ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

666
079190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,18126083,459,459,459,459,2065
20250401,200300,18126083,459,459,459,459,0
20250401,200200,18126083,459,459,459,459,0
20250401,200100,18126083,459,459,459,459,0
20250401,200000,18126083,459,459,459,459,0
20250401,195900,18126083,459,459,459,459,0
20250401,195800,18126083,459,459,459,459,0
20250401,195700,18126083,459,459,459,459,0
20250401,195600,18126083,459,459,459,459,0
20250401,195500,18126083,459,459,459,459,0
20250401,195400,18126083,459,459,459,459,0
20250401,195300,18126083,459,459,459,459,0
20250401,195200,18126083,459,459,459,459,0
20250401,195100,18126083,459,459,459,459,0
20250401,195000,18126083,459,459,459,459,0
20250401,194900,18126083,459,459,459,459,0
20250401,194800,18126083,459,459,459,459,0
20250401,194700,18126083,459,459,459,459,0
20250401,194600,18126083,459,459,459,459,0
20250401,194500,18126083,459,459,459,459,0
20250401,194400,18126083,459,459,459,459,0
20250401,194300,18126083,459,459,459,459,0
20250401,194200,18126083,459,459,459,459,0
20250401,194100,18126083,459,459,459,459,0
20250401,194000,18126083,459,459,459,459,0
20250401,193900,18126083,459,459,459,459,0
20250401,193800,18126083,459,459,459,459,0
20250401,193700,18126083,459,459,459,459,0
20250401,193600,18126083,459,459,459,459,0
20250401,193500,18126083,459,459,459,459,0
20250401,193400,18126083,459,459,459,459,2065
20250401,193300,18126083,459,459,459,459,0
20250401,193200,18126083,459,459,459,459,0
20250401,193100,18126083,459,459,459,459,0
20250401,193000,18126083,459,459,459,459,0
20250401,192900,18126083,459,459,459,459,0
20250401,192800,18126083,459,459,459,459,0
20250401,192700,18126083,459,459,459,459,0
20250401,192600,18126083,459,459,459,459,0
20250401,192500,18126083,459,459,459,459,0
20250401,192400,18126083,459,459,459,459,0
20250401,192300,18126083,459,459,459,459,0
20250401,192200,18126083,459,459,459,459,0
20250401,192100,18126083,459,459,459,459,0
20250401,192000,18126083,459,459,459,459,0
20250401,191900,18126083,459,459,459,459,0
20250401,191800,18126083,459,459,459,459,0
20250401,191700,18126083,459,459,459,459,0
20250401,191600,18126083,459,459,459,459,0
20250401,191500,18126083,459,459,459,459,0
20250401,191400,18126083,459,459,459,459,0
20250401,191300,18126083,459,459,459,459,0
20250401,191200,18126083,459,459,459,459,0
20250401,191100,18126083,459,459,459,459,0
20250401,191000,18126083,459,459,459,459,0
20250401,190900,18126083,459,459,459,459,0
20250401,190800,18126083,459,459,459,459,0
20250401,190700,18126083,459,459,459,459,0
20250401,190600,18126083,459,459,459,459,0
20250401,190500,18126083,459,459,459,459,0
20250401,190400,18126083,459,459,459,459,2065
20250401,190300,18126083,459,459,459,459,0
20250401,190200,18126083,459,459,459,459,0
20250401,190100,18126083,459,459,459,459,0
20250401,190000,18126083,459,459,459,459,0
20250401,185900,18126083,459,459,459,459,0
20250401,185800,18126083,459,459,459,459,0
20250401,185700,18126083,459,459,459,459,0
20250401,185600,18126083,459,459,459,459,0
20250401,185500,18126083,459,459,459,459,0
20250401,185400,18126083,459,459,459,459,0
20250401,185300,18126083,459,459,459,459,0
20250401,185200,18126083,459,459,459,459,0
20250401,185100,18126083,459,459,459,459,0
20250401,185000,18126083,459,459,459,459,0
20250401,184900,18126083,459,459,459,459,0
20250401,184800,18126083,459,459,459,459,0
20250401,184700,18126083,459,459,459,459,0
20250401,184600,18126083,459,459,459,459,0
20250401,184500,18126083,459,459,459,459,0
20250401,184400,18126083,459,459,459,459,0
20250401,184300,18126083,459,459,459,459,0
20250401,184200,18126083,459,459,459,459,0
20250401,184100,18126083,459,459,459,459,0
20250401,184000,18126083,459,459,459,459,0
20250401,183900,18126083,459,459,459,459,0
20250401,183800,18126083,459,459,459,459,0
20250401,183700,18126083,459,459,459,459,0
20250401,183600,18126083,459,459,459,459,0
20250401,183500,18126083,459,459,459,459,0
20250401,183400,18126083,459,459,459,459,2065
20250401,183300,18126083,459,459,459,459,0
20250401,183200,18126083,459,459,459,459,0
20250401,183100,18126083,459,459,459,459,0
20250401,183000,18126083,459,459,459,459,0
20250401,182900,18126083,459,459,459,459,0
20250401,182800,18126083,459,459,459,459,0
20250401,182700,18126083,459,459,459,459,0
20250401,182600,18126083,459,459,459,459,0
20250401,182500,18126083,459,459,459,459,0
20250401,182400,18126083,459,459,459,459,0
20250401,182300,18126083,459,459,459,459,0
20250401,182200,18126083,459,459,459,459,0
20250401,182100,18126083,459,459,459,459,0
20250401,182000,18126083,459,459,459,459,0
20250401,181900,18126083,459,459,459,459,0
20250401,181800,18126083,459,459,459,459,0
20250401,181700,18126083,459,459,459,459,0
20250401,181600,18126083,459,459,459,459,0
20250401,181500,18126083,459,459,459,459,0
20250401,181400,18126083,459,459,459,459,0
20250401,181300,18126083,459,459,459,459,0
20250401,181200,18126083,459,459,459,459,0
20250401,181100,18126083,459,459,459,459,0
20250401,181000,18126083,459,459,459,459,0
20250401,180900,18126083,459,459,459,459,0
20250401,180800,18126083,459,459,459,459,0
20250401,180700,18126083,459,459,459,459,0
20250401,180600,18126083,459,459,459,459,0
20250401,180500,18126083,459,459,459,459,0
20250401,180400,18126083,459,459,459,459,2065
20250401,180300,18126083,459,459,459,459,0
20250401,180200,18126083,459,459,459,459,0
20250401,180100,18126083,459,459,459,459,0
20250401,180000,18126083,459,459,459,459,0
20250401,175900,18126083,459,459,459,459,0
20250401,175800,18126083,459,459,459,459,0
20250401,175700,18126083,459,459,459,459,0
20250401,175600,18126083,459,459,459,459,0
20250401,175500,18126083,459,459,459,459,0
20250401,175400,18126083,459,459,459,459,0
20250401,175300,18126083,459,459,459,459,0
20250401,175200,18126083,459,459,459,459,0
20250401,175100,18126083,459,459,459,459,0
20250401,175000,18126083,459,459,459,459,0
20250401,174900,18126083,459,459,459,459,0
20250401,174800,18126083,459,459,459,459,0
20250401,174700,18126083,459,459,459,459,0
20250401,174600,18126083,459,459,459,459,0
20250401,174500,18126083,459,459,459,459,0
20250401,174400,18126083,459,459,459,459,0
20250401,174300,18126083,459,459,459,459,0
20250401,174200,18126083,459,459,459,459,0
20250401,174100,18126083,459,459,459,459,0
20250401,174000,18126083,459,459,459,459,0
20250401,173900,18126083,459,459,459,459,0
20250401,173800,18126083,459,459,459,459,0
20250401,173700,18126083,459,459,459,459,0
20250401,173600,18126083,459,459,459,459,0
20250401,173500,18126083,459,459,459,459,0
20250401,173400,18126083,459,459,459,459,2065
20250401,173300,18126083,459,459,459,459,0
20250401,173200,18126083,459,459,459,459,0
20250401,173100,18126083,459,459,459,459,0
20250401,173000,18126083,459,459,459,459,0
20250401,172900,18126083,459,459,459,459,0
20250401,172800,18126083,459,459,459,459,0
20250401,172700,18126083,459,459,459,459,0
20250401,172600,18126083,459,459,459,459,0
20250401,172500,18126083,459,459,459,459,0
20250401,172400,18126083,459,459,459,459,0
20250401,172300,18126083,459,459,459,459,0
20250401,172200,18126083,459,459,459,459,0
20250401,172100,18126083,459,459,459,459,0
20250401,172000,18126083,459,459,459,459,0
20250401,171900,18126083,459,459,459,459,0
20250401,171800,18126083,459,459,459,459,0
20250401,171700,18126083,459,459,459,459,0
20250401,171600,18126083,459,459,459,459,0
20250401,171500,18126083,459,459,459,459,0
20250401,171400,18126083,459,459,459,459,0
20250401,171300,18126083,459,459,459,459,0
20250401,171200,18126083,459,459,459,459,0
20250401,171100,18126083,459,459,459,459,0
20250401,171000,18126083,459,459,459,459,0
20250401,170900,18126083,459,459,459,459,0
20250401,170800,18126083,459,459,459,459,0
20250401,170700,18126083,459,459,459,459,0
20250401,170600,18126083,459,459,459,459,0
20250401,170500,18126083,459,459,459,459,0
20250401,170400,18126083,459,459,459,459,2065
20250401,170300,18126083,459,459,459,459,0
20250401,170200,18126083,459,459,459,459,0
20250401,170100,18126083,459,459,459,459,0
20250401,170000,18126083,459,459,459,459,0
20250401,165900,18126083,459,459,459,459,0
20250401,165800,18126083,459,459,459,459,0
20250401,165700,18126083,459,459,459,459,0
20250401,165600,18126083,459,459,459,459,0
20250401,165500,18126083,459,459,459,459,0
20250401,165400,18126083,459,459,459,459,0
20250401,165300,18126083,459,459,459,459,0
20250401,165200,18126083,459,459,459,459,0
20250401,165100,18126083,459,459,459,459,0
20250401,165000,18126083,459,459,459,459,0
20250401,164900,18126083,459,459,459,459,0
20250401,164800,18126083,459,459,459,459,0
20250401,164700,18126083,459,459,459,459,0
20250401,164600,18126083,459,459,459,459,0
20250401,164500,18126083,459,459,459,459,0
20250401,164400,18126083,459,459,459,459,0
20250401,164300,18126083,459,459,459,459,0
20250401,164200,18126083,459,459,459,459,0
20250401,164100,18126083,459,459,459,459,0
20250401,164000,18126083,459,459,459,459,0
20250401,163900,18126083,459,459,459,459,0
20250401,163800,18126083,459,459,459,459,0
20250401,163700,18126083,459,459,459,459,0
20250401,163600,18126083,459,459,459,459,0
20250401,163500,18126083,459,459,459,459,0
20250401,163400,18126083,459,459,459,459,2065
20250401,163300,18126083,459,459,459,459,0
20250401,163200,18126083,459,459,459,459,0
20250401,163100,18126083,459,459,459,459,0
20250401,163000,18126083,459,459,459,459,0
20250401,162900,18126083,459,459,459,459,0
20250401,162800,18126083,459,459,459,459,0
20250401,162700,18126083,459,459,459,459,0
20250401,162600,18126083,459,459,459,459,0
20250401,162500,18126083,459,459,459,459,0
20250401,162400,18126083,459,459,459,459,0
20250401,162300,18126083,459,459,459,459,0
20250401,162200,18126083,459,459,459,459,0
20250401,162100,18126083,459,459,459,459,0
20250401,162000,18126083,459,459,459,459,0
20250401,161900,18126083,459,459,459,459,0
20250401,161800,18126083,459,459,459,459,0
20250401,161700,18126083,459,459,459,459,0
20250401,161600,18126083,459,459,459,459,0
20250401,161500,18126083,459,459,459,459,0
20250401,161400,18126083,459,459,459,459,0
20250401,161300,18126083,459,459,459,459,0
20250401,161200,18126083,459,459,459,459,0
20250401,161100,18126083,459,459,459,459,0
20250401,161000,18126083,459,459,459,459,0
20250401,160900,18126083,459,459,459,459,0
20250401,160800,18126083,459,459,459,459,0
20250401,160700,18126083,459,459,459,459,0
20250401,160600,18126083,459,459,459,459,0
20250401,160500,18126083,459,459,459,459,0
20250401,160400,18126083,459,459,459,459,2065
20250401,160300,18126083,459,459,459,459,0
20250401,160200,18126083,459,459,459,459,0
20250401,160100,18126083,459,459,459,459,0
20250401,160000,18126083,459,459,459,459,0
20250401,155900,18126083,459,459,459,459,0
20250401,155800,18126083,459,459,459,459,0
20250401,155700,18126083,459,459,459,459,0
20250401,155600,18126083,459,459,459,459,0
20250401,155500,18126083,459,459,459,459,0
20250401,155400,18126083,459,459,459,459,0
20250401,155300,18126083,459,459,459,459,0
20250401,155200,18126083,459,459,459,459,0
20250401,155100,18126083,459,459,459,459,0
20250401,155000,18126083,459,459,459,459,0
20250401,154900,18126083,459,459,459,459,0
20250401,154800,18126083,459,459,459,459,0
20250401,154700,18126083,459,459,459,459,0
20250401,154600,18126083,459,459,459,459,0
20250401,154500,18126083,459,459,459,459,0
20250401,154400,18126083,459,459,459,459,0
20250401,154300,18126083,459,459,459,459,0
20250401,154200,18126083,459,459,459,459,0
20250401,154100,18126083,459,459,459,459,0
20250401,154000,18126083,459,459,459,459,0
20250401,153900,18126083,459,459,459,459,0
20250401,153800,18126083,459,459,459,459,0
20250401,153700,18126083,459,459,459,459,0
20250401,153600,18126083,459,459,459,459,0
20250401,153500,18126083,459,459,459,459,0
20250401,153400,18126083,459,459,459,459,2065
20250401,153300,18126083,459,459,459,459,0
20250401,153200,18126083,459,459,459,459,0
20250401,153100,18126083,459,459,459,459,0
20250401,153000,18126083,459,459,459,459,2065
20250401,152900,17178248,451,451,451,451,0
20250401,152800,17178248,451,451,451,451,0
20250401,152700,17178248,451,451,451,451,0
20250401,152600,17178248,451,451,451,451,0
20250401,152500,17178248,451,451,451,451,0
20250401,152400,17178248,451,451,451,451,0
20250401,152300,17178248,451,451,451,451,0
20250401,152200,17178248,451,451,451,451,0
20250401,152100,17178248,451,451,451,451,0
20250401,152000,17178248,451,451,451,451,0
20250401,151900,17178248,451,451,451,451,0
20250401,151800,17178248,451,451,451,451,0
20250401,151700,17178248,451,451,451,451,0
20250401,151600,17178248,451,451,451,451,0
20250401,151500,17178248,451,451,451,451,0
20250401,151400,17178248,451,451,451,451,0
20250401,151300,17178248,451,451,451,451,0
20250401,151200,17178248,451,451,451,451,0
20250401,151100,17178248,451,451,451,451,0
20250401,151000,17178248,451,451,452,451,556
20250401,150900,16927442,452,452,452,452,0
20250401,150800,16927442,452,452,452,452,0
20250401,150700,16927442,452,452,452,452,0
20250401,150600,16927442,452,452,452,452,0
20250401,150500,16927442,452,452,452,452,0
20250401,150400,16927442,452,452,452,452,1
20250401,150300,16926990,450,450,450,450,0
20250401,150200,16926990,450,450,450,450,0
20250401,150100,16926990,450,450,450,450,0
20250401,150000,16926990,450,450,450,450,0
20250401,145900,16926990,450,450,450,450,0
20250401,145800,16926990,450,450,450,450,4000
20250401,145700,15126990,452,452,452,452,0
20250401,145600,15126990,452,452,452,452,0
20250401,145500,15126990,452,452,452,452,0
20250401,145400,15126990,452,452,452,452,0
20250401,145300,15126990,452,452,452,452,0
20250401,145200,15126990,452,452,452,452,0
20250401,145100,15126990,452,452,452,452,0
20250401,145000,15126990,452,452,452,452,0
20250401,144900,15126990,452,452,452,452,0
20250401,144800,15126990,452,452,452,452,0
20250401,144700,15126990,452,452,452,452,50
20250401,144600,15104390,451,451,451,451,0
20250401,144500,15104390,451,451,451,451,0
20250401,144400,15104390,451,451,451,451,0
20250401,144300,15104390,451,451,451,451,0
20250401,144200,15104390,451,451,451,451,1196
20250401,144100,14564994,450,450,450,450,0
20250401,144000,14564994,450,450,450,450,0
20250401,143900,14564994,450,450,450,450,0
20250401,143800,14564994,450,450,450,450,0
20250401,143700,14564994,450,450,450,450,0
20250401,143600,14564994,450,450,450,450,36
20250401,143500,14548794,450,450,450,450,0
20250401,143400,14548794,450,450,450,450,0
20250401,143300,14548794,450,450,450,450,0
20250401,143200,14548794,450,450,450,450,0
20250401,143100,14548794,450,450,450,450,0
20250401,143000,14548794,450,450,450,450,49
20250401,142900,14526744,449,449,449,449,0
20250401,142800,14526744,449,449,449,449,0
20250401,142700,14526744,449,449,449,449,0
20250401,142600,14526744,449,449,449,449,93
20250401,142500,14484987,449,449,449,449,0
20250401,142400,14484987,449,449,449,449,0
20250401,142300,14484987,449,449,449,449,0
20250401,142200,14484987,449,449,449,449,0
20250401,142100,14484987,449,449,449,449,0
20250401,142000,14484987,449,449,449,449,2
20250401,141900,14484089,449,449,449,449,0
20250401,141800,14484089,449,449,449,449,0
20250401,141700,14484089,449,449,449,449,0
20250401,141600,14484089,449,449,449,449,0
20250401,141500,14484089,449,449,449,449,0
20250401,141400,14484089,449,449,449,448,271
20250401,141300,14362569,451,451,451,451,0
20250401,141200,14362569,451,451,451,451,0
20250401,141100,14362569,451,449,451,449,3
20250401,141000,14361220,451,451,451,451,0
20250401,140900,14361220,451,451,451,451,0
20250401,140800,14361220,451,451,451,451,0
20250401,140700,14361220,451,451,451,448,4
20250401,140600,14359420,453,453,453,453,0
20250401,140500,14359420,453,453,453,453,0
20250401,140400,14359420,453,453,453,453,0
20250401,140300,14359420,453,453,453,453,0
20250401,140200,14359420,453,453,453,453,0
20250401,140100,14359420,453,453,453,453,0
20250401,140000,14359420,453,453,453,453,0
20250401,135900,14359420,453,453,453,453,0
20250401,135800,14359420,453,453,453,453,0
20250401,135700,14359420,453,453,453,453,0
20250401,135600,14359420,453,453,453,453,0
20250401,135500,14359420,453,453,453,453,0
20250401,135400,14359420,453,453,453,453,0
20250401,135300,14359420,453,453,453,453,0
20250401,135200,14359420,453,453,453,453,0
20250401,135100,14359420,453,453,453,453,0
20250401,135000,14359420,453,453,453,453,0
20250401,134900,14359420,453,453,453,453,0
20250401,134800,14359420,453,453,453,453,0
20250401,134700,14359420,453,448,453,447,2081
20250401,134600,13427937,448,450,450,448,1359
20250401,134500,12818994,453,453,453,453,0
20250401,134400,12818994,453,453,453,453,500
20250401,134300,12592494,453,453,453,453,0
20250401,134200,12592494,453,453,453,453,0
20250401,134100,12592494,453,453,453,453,1
20250401,134000,12592041,450,450,450,450,656
20250401,133900,12296841,453,451,453,450,415
20250401,133800,12110025,453,453,453,453,0
20250401,133700,12110025,453,453,453,453,0
20250401,133600,12110025,453,453,453,453,0
20250401,133500,12110025,453,453,453,453,0
20250401,133400,12110025,453,453,453,453,0
20250401,133300,12110025,453,453,453,453,0
20250401,133200,12110025,453,453,453,453,0
20250401,133100,12110025,453,453,453,453,0
20250401,133000,12110025,453,453,453,453,0
20250401,132900,12110025,453,453,453,453,0
20250401,132800,12110025,453,453,453,453,0
20250401,132700,12110025,453,453,453,453,0
20250401,132600,12110025,453,453,453,453,0
20250401,132500,12110025,453,453,453,453,0
20250401,132400,12110025,453,451,453,451,1562
20250401,132300,11405439,453,452,453,452,92
20250401,132200,11363833,453,453,453,453,0
20250401,132100,11363833,453,453,453,453,0
20250401,132000,11363833,453,453,453,453,0
20250401,131900,11363833,453,453,453,453,0
20250401,131800,11363833,453,453,453,453,0
20250401,131700,11363833,453,453,453,453,0
20250401,131600,11363833,453,453,453,453,0
20250401,131500,11363833,453,453,453,453,0
20250401,131400,11363833,453,453,453,453,0
20250401,131300,11363833,453,453,453,453,0
20250401,131200,11363833,453,453,453,453,0
20250401,131100,11363833,453,453,453,453,0
20250401,131000,11363833,453,453,453,453,0
20250401,130900,11363833,453,453,453,453,0
20250401,130800,11363833,453,453,453,453,0
20250401,130700,11363833,453,453,453,453,0
20250401,130600,11363833,453,453,453,453,0
20250401,130500,11363833,453,453,453,453,0
20250401,130400,11363833,453,453,453,453,0
20250401,130300,11363833,453,453,453,453,0
20250401,130200,11363833,453,453,453,453,2
20250401,130100,11362927,452,452,452,452,0
20250401,130000,11362927,452,452,452,452,0
20250401,125900,11362927,452,452,452,452,0
20250401,125800,11362927,452,452,452,452,0
20250401,125700,11362927,452,452,452,452,0
20250401,125600,11362927,452,452,452,452,0
20250401,125500,11362927,452,452,452,452,0
20250401,125400,11362927,452,452,452,452,200
20250401,125300,11272527,452,452,452,452,0
20250401,125200,11272527,452,452,452,452,0
20250401,125100,11272527,452,452,452,452,0
20250401,125000,11272527,452,452,452,452,0
20250401,124900,11272527,452,452,452,452,0
20250401,124800,11272527,452,452,452,452,0
20250401,124700,11272527,452,452,452,452,0
20250401,124600,11272527,452,452,452,452,0
20250401,124500,11272527,452,452,452,452,0
20250401,124400,11272527,452,452,452,452,0
20250401,124300,11272527,452,452,452,452,0
20250401,124200,11272527,452,452,452,452,0
20250401,124100,11272527,452,452,452,452,0
20250401,124000,11272527,452,452,452,452,0
20250401,123900,11272527,452,452,452,452,0
20250401,123800,11272527,452,452,452,452,0
20250401,123700,11272527,452,452,452,452,0
20250401,123600,11272527,452,452,452,452,0
20250401,123500,11272527,452,452,452,452,0
20250401,123400,11272527,452,452,452,452,0
20250401,123300,11272527,452,452,452,452,0
20250401,123200,11272527,452,452,452,452,0
20250401,123100,11272527,452,452,452,452,10
20250401,123000,11268007,453,453,453,453,0
20250401,122900,11268007,453,453,453,453,0
20250401,122800,11268007,453,453,453,453,0
20250401,122700,11268007,453,453,453,453,0
20250401,122600,11268007,453,453,453,453,0
20250401,122500,11268007,453,453,453,453,0
20250401,122400,11268007,453,453,453,453,0
20250401,122300,11268007,453,452,453,452,201
20250401,122200,11177154,454,454,454,454,0
20250401,122100,11177154,454,454,454,454,0
20250401,122000,11177154,454,454,454,454,0
20250401,121900,11177154,454,454,454,454,0
20250401,121800,11177154,454,454,454,454,1
20250401,121700,11176700,454,454,454,454,1
20250401,121600,11176246,454,454,454,454,0
20250401,121500,11176246,454,454,454,454,0
20250401,121400,11176246,454,454,454,454,0
20250401,121300,11176246,454,454,454,454,0
20250401,121200,11176246,454,454,454,454,0
20250401,121100,11176246,454,454,454,454,0
20250401,121000,11176246,454,454,454,454,0
20250401,120900,11176246,454,454,454,454,0
20250401,120800,11176246,454,454,454,454,0
20250401,120700,11176246,454,454,454,454,0
20250401,120600,11176246,454,454,454,454,0
20250401,120500,11176246,454,454,454,454,0
20250401,120400,11176246,454,454,454,454,0
20250401,120300,11176246,454,454,454,454,0
20250401,120200,11176246,454,454,454,454,0
20250401,120100,11176246,454,454,454,454,0
20250401,120000,11176246,454,454,454,454,0
20250401,115900,11176246,454,454,454,454,0
20250401,115800,11176246,454,454,454,454,0
20250401,115700,11176246,454,454,454,454,0
20250401,115600,11176246,454,454,454,454,0
20250401,115500,11176246,454,454,454,454,1
20250401,115400,11175792,454,454,454,454,0
20250401,115300,11175792,454,454,454,454,0
20250401,115200,11175792,454,454,454,454,0
20250401,115100,11175792,454,454,454,454,0
20250401,115000,11175792,454,454,454,454,0
20250401,114900,11175792,454,454,454,454,0
20250401,114800,11175792,454,454,454,454,0
20250401,114700,11175792,454,454,454,454,7
20250401,114600,11172614,454,454,454,454,0
20250401,114500,11172614,454,454,454,454,0
20250401,114400,11172614,454,454,454,454,0
20250401,114300,11172614,454,454,454,454,36
20250401,114200,11156270,454,454,454,454,88
20250401,114100,11116318,454,454,454,454,0
20250401,114000,11116318,454,454,454,454,1
20250401,113900,11115864,454,454,454,454,0
20250401,113800,11115864,454,454,454,454,0
20250401,113700,11115864,454,454,454,454,0
20250401,113600,11115864,454,454,454,452,829
20250401,113500,10741098,454,454,454,454,0
20250401,113400,10741098,454,454,454,454,0
20250401,113300,10741098,454,454,454,454,0
20250401,113200,10741098,454,454,454,454,0
20250401,113100,10741098,454,454,454,454,0
20250401,113000,10741098,454,454,454,454,0
20250401,112900,10741098,454,454,454,454,0
20250401,112800,10741098,454,454,454,454,0
20250401,112700,10741098,454,454,454,454,0
20250401,112600,10741098,454,454,454,454,0
20250401,112500,10741098,454,454,454,454,0
20250401,112400,10741098,454,454,454,454,50
20250401,112300,10718398,457,457,457,457,0
20250401,112200,10718398,457,457,457,457,0
20250401,112100,10718398,457,457,457,457,0
20250401,112000,10718398,457,457,457,457,0
20250401,111900,10718398,457,457,457,457,0
20250401,111800,10718398,457,457,457,457,0
20250401,111700,10718398,457,457,457,457,0
20250401,111600,10718398,457,457,457,457,0
20250401,111500,10718398,457,457,457,457,0
20250401,111400,10718398,457,457,457,457,21
20250401,111300,10708801,457,457,457,457,0
20250401,111200,10708801,457,457,457,457,0
20250401,111100,10708801,457,457,457,457,1481
20250401,111000,10031984,457,457,457,457,0
20250401,110900,10031984,457,457,457,457,0
20250401,110800,10031984,457,457,457,457,0
20250401,110700,10031984,457,457,457,457,0
20250401,110600,10031984,457,457,457,457,0
20250401,110500,10031984,457,457,457,457,0
20250401,110400,10031984,457,457,457,457,0
20250401,110300,10031984,457,457,457,457,0
20250401,110200,10031984,457,457,457,457,1
20250401,110100,10031527,457,455,457,453,2387
20250401,110000,8947898,458,458,458,458,0
20250401,105900,8947898,458,458,458,458,0
20250401,105800,8947898,458,458,458,458,0
20250401,105700,8947898,458,458,458,458,0
20250401,105600,8947898,458,458,458,458,0
20250401,105500,8947898,458,458,458,458,0
20250401,105400,8947898,458,458,458,458,0
20250401,105300,8947898,458,458,458,458,0
20250401,105200,8947898,458,458,458,458,0
20250401,105100,8947898,458,458,458,458,70
20250401,105000,8915838,458,458,458,458,0
20250401,104900,8915838,458,458,458,458,0
20250401,104800,8915838,458,458,458,458,0
20250401,104700,8915838,458,458,458,458,1
20250401,104600,8915380,458,458,458,458,0
20250401,104500,8915380,458,458,458,458,0
20250401,104400,8915380,458,458,458,458,0
20250401,104300,8915380,458,458,458,458,0
20250401,104200,8915380,458,458,458,458,15
20250401,104100,8908510,458,458,458,458,0
20250401,104000,8908510,458,458,458,458,0
20250401,103900,8908510,458,458,458,458,0
20250401,103800,8908510,458,458,458,458,0
20250401,103700,8908510,458,458,458,458,0
20250401,103600,8908510,458,458,458,458,10
20250401,103500,8903930,458,458,458,458,0
20250401,103400,8903930,458,458,458,458,0
20250401,103300,8903930,458,458,458,458,0
20250401,103200,8903930,458,458,458,458,0
20250401,103100,8903930,458,458,458,458,0
20250401,103000,8903930,458,458,458,458,8
20250401,102900,8900266,454,454,454,454,0
20250401,102800,8900266,454,454,454,454,0
20250401,102700,8900266,454,454,454,454,405
20250401,102600,8716396,454,455,455,454,72
20250401,102500,8683686,459,459,459,459,0
20250401,102400,8683686,459,459,459,459,0
20250401,102300,8683686,459,459,459,459,26
20250401,102200,8671752,459,459,459,459,0
20250401,102100,8671752,459,459,459,459,0
20250401,102000,8671752,459,459,459,459,0
20250401,101900,8671752,459,459,459,459,0
20250401,101800,8671752,459,459,459,459,0
20250401,101700,8671752,459,459,459,459,0
20250401,101600,8671752,459,459,459,459,0
20250401,101500,8671752,459,459,459,459,2
20250401,101400,8670834,459,459,459,459,0
20250401,101300,8670834,459,459,459,459,1
20250401,101200,8670375,459,459,459,459,0
20250401,101100,8670375,459,459,459,459,5
20250401,101000,8668080,458,458,458,458,0
20250401,100900,8668080,458,455,458,455,12
20250401,100800,8662602,459,459,459,459,0
20250401,100700,8662602,459,459,459,459,0
20250401,100600,8662602,459,458,459,458,33
20250401,100500,8647485,458,458,458,458,122
20250401,100400,8591609,459,457,459,457,1086
20250401,100300,8094097,460,460,460,460,0
20250401,100200,8094097,460,460,460,460,0
20250401,100100,8094097,460,460,460,460,75
20250401,100000,8059597,460,460,460,460,0
20250401,095900,8059597,460,460,460,460,0
20250401,095800,8059597,460,460,460,460,0
20250401,095700,8059597,460,460,460,460,0
20250401,095600,8059597,460,460,460,460,208
20250401,095500,7963917,460,460,460,460,0
20250401,095400,7963917,460,460,460,460,0
20250401,095300,7963917,460,460,460,460,0
20250401,095200,7963917,460,460,460,460,1
20250401,095100,7963457,460,460,460,460,208
20250401,095000,7867777,460,460,460,460,0
20250401,094900,7867777,460,460,460,460,0
20250401,094800,7867777,460,460,460,460,2
20250401,094700,7866857,460,459,460,456,459
20250401,094600,7657482,459,459,459,459,208
20250401,094500,7562010,459,459,459,459,20
20250401,094400,7552830,460,460,460,460,0
20250401,094300,7552830,460,460,460,460,0
20250401,094200,7552830,460,460,460,460,0
20250401,094100,7552830,460,456,460,456,406
20250401,094000,7366560,459,459,459,459,0
20250401,093900,7366560,459,459,459,459,0
20250401,093800,7366560,459,459,459,459,0
20250401,093700,7366560,459,459,459,459,0
20250401,093600,7366560,459,459,459,459,208
20250401,093500,7271088,459,456,459,455,896
20250401,093400,6863328,459,459,459,459,10
20250401,093300,6858738,459,459,460,455,585
20250401,093200,6591674,455,456,456,455,270
20250401,093100,6468807,460,460,460,460,208
20250401,093000,6373127,460,460,460,460,0
20250401,092900,6373127,460,460,460,460,0
20250401,092800,6373127,460,460,460,460,0
20250401,092700,6373127,460,460,460,460,0
20250401,092600,6373127,460,460,460,456,280
20250401,092500,6244432,460,460,460,460,0
20250401,092400,6244432,460,460,460,460,0
20250401,092300,6244432,460,460,460,460,0
20250401,092200,6244432,460,460,460,460,0
20250401,092100,6244432,460,459,463,455,2787
20250401,092000,4967361,464,462,464,462,201
20250401,091900,4874157,458,462,462,458,62
20250401,091800,4845713,465,465,465,465,0
20250401,091700,4845713,465,465,465,465,200
20250401,091600,4752713,465,465,465,465,209
20250401,091500,4655528,466,466,466,466,179
20250401,091400,4572114,468,468,468,468,0
20250401,091300,4572114,468,450,468,450,208
20250401,091200,4476930,470,470,471,470,248
20250401,091100,4360322,451,449,451,449,6591
20250401,091000,1400717,447,447,447,447,0
20250401,090900,1400717,447,447,447,447,0
20250401,090800,1400717,447,447,447,447,0
20250401,090700,1400717,447,445,447,445,493
20250401,090600,1181330,445,445,445,445,101
20250401,090500,1136385,446,446,447,446,9
20250401,090400,1132370,448,448,448,448,0
20250401,090300,1132370,448,448,448,448,8
20250401,090200,1128786,449,449,449,449,0
20250401,090100,1128786,449,449,449,449,0
20250401,090000,1128786,449,449,449,449,2514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 18126083 459 459 459 459 2065
3 20250401 200300 18126083 459 459 459 459 0
4 20250401 200200 18126083 459 459 459 459 0
5 20250401 200100 18126083 459 459 459 459 0
6 20250401 200000 18126083 459 459 459 459 0
7 20250401 195900 18126083 459 459 459 459 0
8 20250401 195800 18126083 459 459 459 459 0
9 20250401 195700 18126083 459 459 459 459 0
10 20250401 195600 18126083 459 459 459 459 0
11 20250401 195500 18126083 459 459 459 459 0
12 20250401 195400 18126083 459 459 459 459 0
13 20250401 195300 18126083 459 459 459 459 0
14 20250401 195200 18126083 459 459 459 459 0
15 20250401 195100 18126083 459 459 459 459 0
16 20250401 195000 18126083 459 459 459 459 0
17 20250401 194900 18126083 459 459 459 459 0
18 20250401 194800 18126083 459 459 459 459 0
19 20250401 194700 18126083 459 459 459 459 0
20 20250401 194600 18126083 459 459 459 459 0
21 20250401 194500 18126083 459 459 459 459 0
22 20250401 194400 18126083 459 459 459 459 0
23 20250401 194300 18126083 459 459 459 459 0
24 20250401 194200 18126083 459 459 459 459 0
25 20250401 194100 18126083 459 459 459 459 0
26 20250401 194000 18126083 459 459 459 459 0
27 20250401 193900 18126083 459 459 459 459 0
28 20250401 193800 18126083 459 459 459 459 0
29 20250401 193700 18126083 459 459 459 459 0
30 20250401 193600 18126083 459 459 459 459 0
31 20250401 193500 18126083 459 459 459 459 0
32 20250401 193400 18126083 459 459 459 459 2065
33 20250401 193300 18126083 459 459 459 459 0
34 20250401 193200 18126083 459 459 459 459 0
35 20250401 193100 18126083 459 459 459 459 0
36 20250401 193000 18126083 459 459 459 459 0
37 20250401 192900 18126083 459 459 459 459 0
38 20250401 192800 18126083 459 459 459 459 0
39 20250401 192700 18126083 459 459 459 459 0
40 20250401 192600 18126083 459 459 459 459 0
41 20250401 192500 18126083 459 459 459 459 0
42 20250401 192400 18126083 459 459 459 459 0
43 20250401 192300 18126083 459 459 459 459 0
44 20250401 192200 18126083 459 459 459 459 0
45 20250401 192100 18126083 459 459 459 459 0
46 20250401 192000 18126083 459 459 459 459 0
47 20250401 191900 18126083 459 459 459 459 0
48 20250401 191800 18126083 459 459 459 459 0
49 20250401 191700 18126083 459 459 459 459 0
50 20250401 191600 18126083 459 459 459 459 0
51 20250401 191500 18126083 459 459 459 459 0
52 20250401 191400 18126083 459 459 459 459 0
53 20250401 191300 18126083 459 459 459 459 0
54 20250401 191200 18126083 459 459 459 459 0
55 20250401 191100 18126083 459 459 459 459 0
56 20250401 191000 18126083 459 459 459 459 0
57 20250401 190900 18126083 459 459 459 459 0
58 20250401 190800 18126083 459 459 459 459 0
59 20250401 190700 18126083 459 459 459 459 0
60 20250401 190600 18126083 459 459 459 459 0
61 20250401 190500 18126083 459 459 459 459 0
62 20250401 190400 18126083 459 459 459 459 2065
63 20250401 190300 18126083 459 459 459 459 0
64 20250401 190200 18126083 459 459 459 459 0
65 20250401 190100 18126083 459 459 459 459 0
66 20250401 190000 18126083 459 459 459 459 0
67 20250401 185900 18126083 459 459 459 459 0
68 20250401 185800 18126083 459 459 459 459 0
69 20250401 185700 18126083 459 459 459 459 0
70 20250401 185600 18126083 459 459 459 459 0
71 20250401 185500 18126083 459 459 459 459 0
72 20250401 185400 18126083 459 459 459 459 0
73 20250401 185300 18126083 459 459 459 459 0
74 20250401 185200 18126083 459 459 459 459 0
75 20250401 185100 18126083 459 459 459 459 0
76 20250401 185000 18126083 459 459 459 459 0
77 20250401 184900 18126083 459 459 459 459 0
78 20250401 184800 18126083 459 459 459 459 0
79 20250401 184700 18126083 459 459 459 459 0
80 20250401 184600 18126083 459 459 459 459 0
81 20250401 184500 18126083 459 459 459 459 0
82 20250401 184400 18126083 459 459 459 459 0
83 20250401 184300 18126083 459 459 459 459 0
84 20250401 184200 18126083 459 459 459 459 0
85 20250401 184100 18126083 459 459 459 459 0
86 20250401 184000 18126083 459 459 459 459 0
87 20250401 183900 18126083 459 459 459 459 0
88 20250401 183800 18126083 459 459 459 459 0
89 20250401 183700 18126083 459 459 459 459 0
90 20250401 183600 18126083 459 459 459 459 0
91 20250401 183500 18126083 459 459 459 459 0
92 20250401 183400 18126083 459 459 459 459 2065
93 20250401 183300 18126083 459 459 459 459 0
94 20250401 183200 18126083 459 459 459 459 0
95 20250401 183100 18126083 459 459 459 459 0
96 20250401 183000 18126083 459 459 459 459 0
97 20250401 182900 18126083 459 459 459 459 0
98 20250401 182800 18126083 459 459 459 459 0
99 20250401 182700 18126083 459 459 459 459 0
100 20250401 182600 18126083 459 459 459 459 0
101 20250401 182500 18126083 459 459 459 459 0
102 20250401 182400 18126083 459 459 459 459 0
103 20250401 182300 18126083 459 459 459 459 0
104 20250401 182200 18126083 459 459 459 459 0
105 20250401 182100 18126083 459 459 459 459 0
106 20250401 182000 18126083 459 459 459 459 0
107 20250401 181900 18126083 459 459 459 459 0
108 20250401 181800 18126083 459 459 459 459 0
109 20250401 181700 18126083 459 459 459 459 0
110 20250401 181600 18126083 459 459 459 459 0
111 20250401 181500 18126083 459 459 459 459 0
112 20250401 181400 18126083 459 459 459 459 0
113 20250401 181300 18126083 459 459 459 459 0
114 20250401 181200 18126083 459 459 459 459 0
115 20250401 181100 18126083 459 459 459 459 0
116 20250401 181000 18126083 459 459 459 459 0
117 20250401 180900 18126083 459 459 459 459 0
118 20250401 180800 18126083 459 459 459 459 0
119 20250401 180700 18126083 459 459 459 459 0
120 20250401 180600 18126083 459 459 459 459 0
121 20250401 180500 18126083 459 459 459 459 0
122 20250401 180400 18126083 459 459 459 459 2065
123 20250401 180300 18126083 459 459 459 459 0
124 20250401 180200 18126083 459 459 459 459 0
125 20250401 180100 18126083 459 459 459 459 0
126 20250401 180000 18126083 459 459 459 459 0
127 20250401 175900 18126083 459 459 459 459 0
128 20250401 175800 18126083 459 459 459 459 0
129 20250401 175700 18126083 459 459 459 459 0
130 20250401 175600 18126083 459 459 459 459 0
131 20250401 175500 18126083 459 459 459 459 0
132 20250401 175400 18126083 459 459 459 459 0
133 20250401 175300 18126083 459 459 459 459 0
134 20250401 175200 18126083 459 459 459 459 0
135 20250401 175100 18126083 459 459 459 459 0
136 20250401 175000 18126083 459 459 459 459 0
137 20250401 174900 18126083 459 459 459 459 0
138 20250401 174800 18126083 459 459 459 459 0
139 20250401 174700 18126083 459 459 459 459 0
140 20250401 174600 18126083 459 459 459 459 0
141 20250401 174500 18126083 459 459 459 459 0
142 20250401 174400 18126083 459 459 459 459 0
143 20250401 174300 18126083 459 459 459 459 0
144 20250401 174200 18126083 459 459 459 459 0
145 20250401 174100 18126083 459 459 459 459 0
146 20250401 174000 18126083 459 459 459 459 0
147 20250401 173900 18126083 459 459 459 459 0
148 20250401 173800 18126083 459 459 459 459 0
149 20250401 173700 18126083 459 459 459 459 0
150 20250401 173600 18126083 459 459 459 459 0
151 20250401 173500 18126083 459 459 459 459 0
152 20250401 173400 18126083 459 459 459 459 2065
153 20250401 173300 18126083 459 459 459 459 0
154 20250401 173200 18126083 459 459 459 459 0
155 20250401 173100 18126083 459 459 459 459 0
156 20250401 173000 18126083 459 459 459 459 0
157 20250401 172900 18126083 459 459 459 459 0
158 20250401 172800 18126083 459 459 459 459 0
159 20250401 172700 18126083 459 459 459 459 0
160 20250401 172600 18126083 459 459 459 459 0
161 20250401 172500 18126083 459 459 459 459 0
162 20250401 172400 18126083 459 459 459 459 0
163 20250401 172300 18126083 459 459 459 459 0
164 20250401 172200 18126083 459 459 459 459 0
165 20250401 172100 18126083 459 459 459 459 0
166 20250401 172000 18126083 459 459 459 459 0
167 20250401 171900 18126083 459 459 459 459 0
168 20250401 171800 18126083 459 459 459 459 0
169 20250401 171700 18126083 459 459 459 459 0
170 20250401 171600 18126083 459 459 459 459 0
171 20250401 171500 18126083 459 459 459 459 0
172 20250401 171400 18126083 459 459 459 459 0
173 20250401 171300 18126083 459 459 459 459 0
174 20250401 171200 18126083 459 459 459 459 0
175 20250401 171100 18126083 459 459 459 459 0
176 20250401 171000 18126083 459 459 459 459 0
177 20250401 170900 18126083 459 459 459 459 0
178 20250401 170800 18126083 459 459 459 459 0
179 20250401 170700 18126083 459 459 459 459 0
180 20250401 170600 18126083 459 459 459 459 0
181 20250401 170500 18126083 459 459 459 459 0
182 20250401 170400 18126083 459 459 459 459 2065
183 20250401 170300 18126083 459 459 459 459 0
184 20250401 170200 18126083 459 459 459 459 0
185 20250401 170100 18126083 459 459 459 459 0
186 20250401 170000 18126083 459 459 459 459 0
187 20250401 165900 18126083 459 459 459 459 0
188 20250401 165800 18126083 459 459 459 459 0
189 20250401 165700 18126083 459 459 459 459 0
190 20250401 165600 18126083 459 459 459 459 0
191 20250401 165500 18126083 459 459 459 459 0
192 20250401 165400 18126083 459 459 459 459 0
193 20250401 165300 18126083 459 459 459 459 0
194 20250401 165200 18126083 459 459 459 459 0
195 20250401 165100 18126083 459 459 459 459 0
196 20250401 165000 18126083 459 459 459 459 0
197 20250401 164900 18126083 459 459 459 459 0
198 20250401 164800 18126083 459 459 459 459 0
199 20250401 164700 18126083 459 459 459 459 0
200 20250401 164600 18126083 459 459 459 459 0
201 20250401 164500 18126083 459 459 459 459 0
202 20250401 164400 18126083 459 459 459 459 0
203 20250401 164300 18126083 459 459 459 459 0
204 20250401 164200 18126083 459 459 459 459 0
205 20250401 164100 18126083 459 459 459 459 0
206 20250401 164000 18126083 459 459 459 459 0
207 20250401 163900 18126083 459 459 459 459 0
208 20250401 163800 18126083 459 459 459 459 0
209 20250401 163700 18126083 459 459 459 459 0
210 20250401 163600 18126083 459 459 459 459 0
211 20250401 163500 18126083 459 459 459 459 0
212 20250401 163400 18126083 459 459 459 459 2065
213 20250401 163300 18126083 459 459 459 459 0
214 20250401 163200 18126083 459 459 459 459 0
215 20250401 163100 18126083 459 459 459 459 0
216 20250401 163000 18126083 459 459 459 459 0
217 20250401 162900 18126083 459 459 459 459 0
218 20250401 162800 18126083 459 459 459 459 0
219 20250401 162700 18126083 459 459 459 459 0
220 20250401 162600 18126083 459 459 459 459 0
221 20250401 162500 18126083 459 459 459 459 0
222 20250401 162400 18126083 459 459 459 459 0
223 20250401 162300 18126083 459 459 459 459 0
224 20250401 162200 18126083 459 459 459 459 0
225 20250401 162100 18126083 459 459 459 459 0
226 20250401 162000 18126083 459 459 459 459 0
227 20250401 161900 18126083 459 459 459 459 0
228 20250401 161800 18126083 459 459 459 459 0
229 20250401 161700 18126083 459 459 459 459 0
230 20250401 161600 18126083 459 459 459 459 0
231 20250401 161500 18126083 459 459 459 459 0
232 20250401 161400 18126083 459 459 459 459 0
233 20250401 161300 18126083 459 459 459 459 0
234 20250401 161200 18126083 459 459 459 459 0
235 20250401 161100 18126083 459 459 459 459 0
236 20250401 161000 18126083 459 459 459 459 0
237 20250401 160900 18126083 459 459 459 459 0
238 20250401 160800 18126083 459 459 459 459 0
239 20250401 160700 18126083 459 459 459 459 0
240 20250401 160600 18126083 459 459 459 459 0
241 20250401 160500 18126083 459 459 459 459 0
242 20250401 160400 18126083 459 459 459 459 2065
243 20250401 160300 18126083 459 459 459 459 0
244 20250401 160200 18126083 459 459 459 459 0
245 20250401 160100 18126083 459 459 459 459 0
246 20250401 160000 18126083 459 459 459 459 0
247 20250401 155900 18126083 459 459 459 459 0
248 20250401 155800 18126083 459 459 459 459 0
249 20250401 155700 18126083 459 459 459 459 0
250 20250401 155600 18126083 459 459 459 459 0
251 20250401 155500 18126083 459 459 459 459 0
252 20250401 155400 18126083 459 459 459 459 0
253 20250401 155300 18126083 459 459 459 459 0
254 20250401 155200 18126083 459 459 459 459 0
255 20250401 155100 18126083 459 459 459 459 0
256 20250401 155000 18126083 459 459 459 459 0
257 20250401 154900 18126083 459 459 459 459 0
258 20250401 154800 18126083 459 459 459 459 0
259 20250401 154700 18126083 459 459 459 459 0
260 20250401 154600 18126083 459 459 459 459 0
261 20250401 154500 18126083 459 459 459 459 0
262 20250401 154400 18126083 459 459 459 459 0
263 20250401 154300 18126083 459 459 459 459 0
264 20250401 154200 18126083 459 459 459 459 0
265 20250401 154100 18126083 459 459 459 459 0
266 20250401 154000 18126083 459 459 459 459 0
267 20250401 153900 18126083 459 459 459 459 0
268 20250401 153800 18126083 459 459 459 459 0
269 20250401 153700 18126083 459 459 459 459 0
270 20250401 153600 18126083 459 459 459 459 0
271 20250401 153500 18126083 459 459 459 459 0
272 20250401 153400 18126083 459 459 459 459 2065
273 20250401 153300 18126083 459 459 459 459 0
274 20250401 153200 18126083 459 459 459 459 0
275 20250401 153100 18126083 459 459 459 459 0
276 20250401 153000 18126083 459 459 459 459 2065
277 20250401 152900 17178248 451 451 451 451 0
278 20250401 152800 17178248 451 451 451 451 0
279 20250401 152700 17178248 451 451 451 451 0
280 20250401 152600 17178248 451 451 451 451 0
281 20250401 152500 17178248 451 451 451 451 0
282 20250401 152400 17178248 451 451 451 451 0
283 20250401 152300 17178248 451 451 451 451 0
284 20250401 152200 17178248 451 451 451 451 0
285 20250401 152100 17178248 451 451 451 451 0
286 20250401 152000 17178248 451 451 451 451 0
287 20250401 151900 17178248 451 451 451 451 0
288 20250401 151800 17178248 451 451 451 451 0
289 20250401 151700 17178248 451 451 451 451 0
290 20250401 151600 17178248 451 451 451 451 0
291 20250401 151500 17178248 451 451 451 451 0
292 20250401 151400 17178248 451 451 451 451 0
293 20250401 151300 17178248 451 451 451 451 0
294 20250401 151200 17178248 451 451 451 451 0
295 20250401 151100 17178248 451 451 451 451 0
296 20250401 151000 17178248 451 451 452 451 556
297 20250401 150900 16927442 452 452 452 452 0
298 20250401 150800 16927442 452 452 452 452 0
299 20250401 150700 16927442 452 452 452 452 0
300 20250401 150600 16927442 452 452 452 452 0
301 20250401 150500 16927442 452 452 452 452 0
302 20250401 150400 16927442 452 452 452 452 1
303 20250401 150300 16926990 450 450 450 450 0
304 20250401 150200 16926990 450 450 450 450 0
305 20250401 150100 16926990 450 450 450 450 0
306 20250401 150000 16926990 450 450 450 450 0
307 20250401 145900 16926990 450 450 450 450 0
308 20250401 145800 16926990 450 450 450 450 4000
309 20250401 145700 15126990 452 452 452 452 0
310 20250401 145600 15126990 452 452 452 452 0
311 20250401 145500 15126990 452 452 452 452 0
312 20250401 145400 15126990 452 452 452 452 0
313 20250401 145300 15126990 452 452 452 452 0
314 20250401 145200 15126990 452 452 452 452 0
315 20250401 145100 15126990 452 452 452 452 0
316 20250401 145000 15126990 452 452 452 452 0
317 20250401 144900 15126990 452 452 452 452 0
318 20250401 144800 15126990 452 452 452 452 0
319 20250401 144700 15126990 452 452 452 452 50
320 20250401 144600 15104390 451 451 451 451 0
321 20250401 144500 15104390 451 451 451 451 0
322 20250401 144400 15104390 451 451 451 451 0
323 20250401 144300 15104390 451 451 451 451 0
324 20250401 144200 15104390 451 451 451 451 1196
325 20250401 144100 14564994 450 450 450 450 0
326 20250401 144000 14564994 450 450 450 450 0
327 20250401 143900 14564994 450 450 450 450 0
328 20250401 143800 14564994 450 450 450 450 0
329 20250401 143700 14564994 450 450 450 450 0
330 20250401 143600 14564994 450 450 450 450 36
331 20250401 143500 14548794 450 450 450 450 0
332 20250401 143400 14548794 450 450 450 450 0
333 20250401 143300 14548794 450 450 450 450 0
334 20250401 143200 14548794 450 450 450 450 0
335 20250401 143100 14548794 450 450 450 450 0
336 20250401 143000 14548794 450 450 450 450 49
337 20250401 142900 14526744 449 449 449 449 0
338 20250401 142800 14526744 449 449 449 449 0
339 20250401 142700 14526744 449 449 449 449 0
340 20250401 142600 14526744 449 449 449 449 93
341 20250401 142500 14484987 449 449 449 449 0
342 20250401 142400 14484987 449 449 449 449 0
343 20250401 142300 14484987 449 449 449 449 0
344 20250401 142200 14484987 449 449 449 449 0
345 20250401 142100 14484987 449 449 449 449 0
346 20250401 142000 14484987 449 449 449 449 2
347 20250401 141900 14484089 449 449 449 449 0
348 20250401 141800 14484089 449 449 449 449 0
349 20250401 141700 14484089 449 449 449 449 0
350 20250401 141600 14484089 449 449 449 449 0
351 20250401 141500 14484089 449 449 449 449 0
352 20250401 141400 14484089 449 449 449 448 271
353 20250401 141300 14362569 451 451 451 451 0
354 20250401 141200 14362569 451 451 451 451 0
355 20250401 141100 14362569 451 449 451 449 3
356 20250401 141000 14361220 451 451 451 451 0
357 20250401 140900 14361220 451 451 451 451 0
358 20250401 140800 14361220 451 451 451 451 0
359 20250401 140700 14361220 451 451 451 448 4
360 20250401 140600 14359420 453 453 453 453 0
361 20250401 140500 14359420 453 453 453 453 0
362 20250401 140400 14359420 453 453 453 453 0
363 20250401 140300 14359420 453 453 453 453 0
364 20250401 140200 14359420 453 453 453 453 0
365 20250401 140100 14359420 453 453 453 453 0
366 20250401 140000 14359420 453 453 453 453 0
367 20250401 135900 14359420 453 453 453 453 0
368 20250401 135800 14359420 453 453 453 453 0
369 20250401 135700 14359420 453 453 453 453 0
370 20250401 135600 14359420 453 453 453 453 0
371 20250401 135500 14359420 453 453 453 453 0
372 20250401 135400 14359420 453 453 453 453 0
373 20250401 135300 14359420 453 453 453 453 0
374 20250401 135200 14359420 453 453 453 453 0
375 20250401 135100 14359420 453 453 453 453 0
376 20250401 135000 14359420 453 453 453 453 0
377 20250401 134900 14359420 453 453 453 453 0
378 20250401 134800 14359420 453 453 453 453 0
379 20250401 134700 14359420 453 448 453 447 2081
380 20250401 134600 13427937 448 450 450 448 1359
381 20250401 134500 12818994 453 453 453 453 0
382 20250401 134400 12818994 453 453 453 453 500
383 20250401 134300 12592494 453 453 453 453 0
384 20250401 134200 12592494 453 453 453 453 0
385 20250401 134100 12592494 453 453 453 453 1
386 20250401 134000 12592041 450 450 450 450 656
387 20250401 133900 12296841 453 451 453 450 415
388 20250401 133800 12110025 453 453 453 453 0
389 20250401 133700 12110025 453 453 453 453 0
390 20250401 133600 12110025 453 453 453 453 0
391 20250401 133500 12110025 453 453 453 453 0
392 20250401 133400 12110025 453 453 453 453 0
393 20250401 133300 12110025 453 453 453 453 0
394 20250401 133200 12110025 453 453 453 453 0
395 20250401 133100 12110025 453 453 453 453 0
396 20250401 133000 12110025 453 453 453 453 0
397 20250401 132900 12110025 453 453 453 453 0
398 20250401 132800 12110025 453 453 453 453 0
399 20250401 132700 12110025 453 453 453 453 0
400 20250401 132600 12110025 453 453 453 453 0
401 20250401 132500 12110025 453 453 453 453 0
402 20250401 132400 12110025 453 451 453 451 1562
403 20250401 132300 11405439 453 452 453 452 92
404 20250401 132200 11363833 453 453 453 453 0
405 20250401 132100 11363833 453 453 453 453 0
406 20250401 132000 11363833 453 453 453 453 0
407 20250401 131900 11363833 453 453 453 453 0
408 20250401 131800 11363833 453 453 453 453 0
409 20250401 131700 11363833 453 453 453 453 0
410 20250401 131600 11363833 453 453 453 453 0
411 20250401 131500 11363833 453 453 453 453 0
412 20250401 131400 11363833 453 453 453 453 0
413 20250401 131300 11363833 453 453 453 453 0
414 20250401 131200 11363833 453 453 453 453 0
415 20250401 131100 11363833 453 453 453 453 0
416 20250401 131000 11363833 453 453 453 453 0
417 20250401 130900 11363833 453 453 453 453 0
418 20250401 130800 11363833 453 453 453 453 0
419 20250401 130700 11363833 453 453 453 453 0
420 20250401 130600 11363833 453 453 453 453 0
421 20250401 130500 11363833 453 453 453 453 0
422 20250401 130400 11363833 453 453 453 453 0
423 20250401 130300 11363833 453 453 453 453 0
424 20250401 130200 11363833 453 453 453 453 2
425 20250401 130100 11362927 452 452 452 452 0
426 20250401 130000 11362927 452 452 452 452 0
427 20250401 125900 11362927 452 452 452 452 0
428 20250401 125800 11362927 452 452 452 452 0
429 20250401 125700 11362927 452 452 452 452 0
430 20250401 125600 11362927 452 452 452 452 0
431 20250401 125500 11362927 452 452 452 452 0
432 20250401 125400 11362927 452 452 452 452 200
433 20250401 125300 11272527 452 452 452 452 0
434 20250401 125200 11272527 452 452 452 452 0
435 20250401 125100 11272527 452 452 452 452 0
436 20250401 125000 11272527 452 452 452 452 0
437 20250401 124900 11272527 452 452 452 452 0
438 20250401 124800 11272527 452 452 452 452 0
439 20250401 124700 11272527 452 452 452 452 0
440 20250401 124600 11272527 452 452 452 452 0
441 20250401 124500 11272527 452 452 452 452 0
442 20250401 124400 11272527 452 452 452 452 0
443 20250401 124300 11272527 452 452 452 452 0
444 20250401 124200 11272527 452 452 452 452 0
445 20250401 124100 11272527 452 452 452 452 0
446 20250401 124000 11272527 452 452 452 452 0
447 20250401 123900 11272527 452 452 452 452 0
448 20250401 123800 11272527 452 452 452 452 0
449 20250401 123700 11272527 452 452 452 452 0
450 20250401 123600 11272527 452 452 452 452 0
451 20250401 123500 11272527 452 452 452 452 0
452 20250401 123400 11272527 452 452 452 452 0
453 20250401 123300 11272527 452 452 452 452 0
454 20250401 123200 11272527 452 452 452 452 0
455 20250401 123100 11272527 452 452 452 452 10
456 20250401 123000 11268007 453 453 453 453 0
457 20250401 122900 11268007 453 453 453 453 0
458 20250401 122800 11268007 453 453 453 453 0
459 20250401 122700 11268007 453 453 453 453 0
460 20250401 122600 11268007 453 453 453 453 0
461 20250401 122500 11268007 453 453 453 453 0
462 20250401 122400 11268007 453 453 453 453 0
463 20250401 122300 11268007 453 452 453 452 201
464 20250401 122200 11177154 454 454 454 454 0
465 20250401 122100 11177154 454 454 454 454 0
466 20250401 122000 11177154 454 454 454 454 0
467 20250401 121900 11177154 454 454 454 454 0
468 20250401 121800 11177154 454 454 454 454 1
469 20250401 121700 11176700 454 454 454 454 1
470 20250401 121600 11176246 454 454 454 454 0
471 20250401 121500 11176246 454 454 454 454 0
472 20250401 121400 11176246 454 454 454 454 0
473 20250401 121300 11176246 454 454 454 454 0
474 20250401 121200 11176246 454 454 454 454 0
475 20250401 121100 11176246 454 454 454 454 0
476 20250401 121000 11176246 454 454 454 454 0
477 20250401 120900 11176246 454 454 454 454 0
478 20250401 120800 11176246 454 454 454 454 0
479 20250401 120700 11176246 454 454 454 454 0
480 20250401 120600 11176246 454 454 454 454 0
481 20250401 120500 11176246 454 454 454 454 0
482 20250401 120400 11176246 454 454 454 454 0
483 20250401 120300 11176246 454 454 454 454 0
484 20250401 120200 11176246 454 454 454 454 0
485 20250401 120100 11176246 454 454 454 454 0
486 20250401 120000 11176246 454 454 454 454 0
487 20250401 115900 11176246 454 454 454 454 0
488 20250401 115800 11176246 454 454 454 454 0
489 20250401 115700 11176246 454 454 454 454 0
490 20250401 115600 11176246 454 454 454 454 0
491 20250401 115500 11176246 454 454 454 454 1
492 20250401 115400 11175792 454 454 454 454 0
493 20250401 115300 11175792 454 454 454 454 0
494 20250401 115200 11175792 454 454 454 454 0
495 20250401 115100 11175792 454 454 454 454 0
496 20250401 115000 11175792 454 454 454 454 0
497 20250401 114900 11175792 454 454 454 454 0
498 20250401 114800 11175792 454 454 454 454 0
499 20250401 114700 11175792 454 454 454 454 7
500 20250401 114600 11172614 454 454 454 454 0
501 20250401 114500 11172614 454 454 454 454 0
502 20250401 114400 11172614 454 454 454 454 0
503 20250401 114300 11172614 454 454 454 454 36
504 20250401 114200 11156270 454 454 454 454 88
505 20250401 114100 11116318 454 454 454 454 0
506 20250401 114000 11116318 454 454 454 454 1
507 20250401 113900 11115864 454 454 454 454 0
508 20250401 113800 11115864 454 454 454 454 0
509 20250401 113700 11115864 454 454 454 454 0
510 20250401 113600 11115864 454 454 454 452 829
511 20250401 113500 10741098 454 454 454 454 0
512 20250401 113400 10741098 454 454 454 454 0
513 20250401 113300 10741098 454 454 454 454 0
514 20250401 113200 10741098 454 454 454 454 0
515 20250401 113100 10741098 454 454 454 454 0
516 20250401 113000 10741098 454 454 454 454 0
517 20250401 112900 10741098 454 454 454 454 0
518 20250401 112800 10741098 454 454 454 454 0
519 20250401 112700 10741098 454 454 454 454 0
520 20250401 112600 10741098 454 454 454 454 0
521 20250401 112500 10741098 454 454 454 454 0
522 20250401 112400 10741098 454 454 454 454 50
523 20250401 112300 10718398 457 457 457 457 0
524 20250401 112200 10718398 457 457 457 457 0
525 20250401 112100 10718398 457 457 457 457 0
526 20250401 112000 10718398 457 457 457 457 0
527 20250401 111900 10718398 457 457 457 457 0
528 20250401 111800 10718398 457 457 457 457 0
529 20250401 111700 10718398 457 457 457 457 0
530 20250401 111600 10718398 457 457 457 457 0
531 20250401 111500 10718398 457 457 457 457 0
532 20250401 111400 10718398 457 457 457 457 21
533 20250401 111300 10708801 457 457 457 457 0
534 20250401 111200 10708801 457 457 457 457 0
535 20250401 111100 10708801 457 457 457 457 1481
536 20250401 111000 10031984 457 457 457 457 0
537 20250401 110900 10031984 457 457 457 457 0
538 20250401 110800 10031984 457 457 457 457 0
539 20250401 110700 10031984 457 457 457 457 0
540 20250401 110600 10031984 457 457 457 457 0
541 20250401 110500 10031984 457 457 457 457 0
542 20250401 110400 10031984 457 457 457 457 0
543 20250401 110300 10031984 457 457 457 457 0
544 20250401 110200 10031984 457 457 457 457 1
545 20250401 110100 10031527 457 455 457 453 2387
546 20250401 110000 8947898 458 458 458 458 0
547 20250401 105900 8947898 458 458 458 458 0
548 20250401 105800 8947898 458 458 458 458 0
549 20250401 105700 8947898 458 458 458 458 0
550 20250401 105600 8947898 458 458 458 458 0
551 20250401 105500 8947898 458 458 458 458 0
552 20250401 105400 8947898 458 458 458 458 0
553 20250401 105300 8947898 458 458 458 458 0
554 20250401 105200 8947898 458 458 458 458 0
555 20250401 105100 8947898 458 458 458 458 70
556 20250401 105000 8915838 458 458 458 458 0
557 20250401 104900 8915838 458 458 458 458 0
558 20250401 104800 8915838 458 458 458 458 0
559 20250401 104700 8915838 458 458 458 458 1
560 20250401 104600 8915380 458 458 458 458 0
561 20250401 104500 8915380 458 458 458 458 0
562 20250401 104400 8915380 458 458 458 458 0
563 20250401 104300 8915380 458 458 458 458 0
564 20250401 104200 8915380 458 458 458 458 15
565 20250401 104100 8908510 458 458 458 458 0
566 20250401 104000 8908510 458 458 458 458 0
567 20250401 103900 8908510 458 458 458 458 0
568 20250401 103800 8908510 458 458 458 458 0
569 20250401 103700 8908510 458 458 458 458 0
570 20250401 103600 8908510 458 458 458 458 10
571 20250401 103500 8903930 458 458 458 458 0
572 20250401 103400 8903930 458 458 458 458 0
573 20250401 103300 8903930 458 458 458 458 0
574 20250401 103200 8903930 458 458 458 458 0
575 20250401 103100 8903930 458 458 458 458 0
576 20250401 103000 8903930 458 458 458 458 8
577 20250401 102900 8900266 454 454 454 454 0
578 20250401 102800 8900266 454 454 454 454 0
579 20250401 102700 8900266 454 454 454 454 405
580 20250401 102600 8716396 454 455 455 454 72
581 20250401 102500 8683686 459 459 459 459 0
582 20250401 102400 8683686 459 459 459 459 0
583 20250401 102300 8683686 459 459 459 459 26
584 20250401 102200 8671752 459 459 459 459 0
585 20250401 102100 8671752 459 459 459 459 0
586 20250401 102000 8671752 459 459 459 459 0
587 20250401 101900 8671752 459 459 459 459 0
588 20250401 101800 8671752 459 459 459 459 0
589 20250401 101700 8671752 459 459 459 459 0
590 20250401 101600 8671752 459 459 459 459 0
591 20250401 101500 8671752 459 459 459 459 2
592 20250401 101400 8670834 459 459 459 459 0
593 20250401 101300 8670834 459 459 459 459 1
594 20250401 101200 8670375 459 459 459 459 0
595 20250401 101100 8670375 459 459 459 459 5
596 20250401 101000 8668080 458 458 458 458 0
597 20250401 100900 8668080 458 455 458 455 12
598 20250401 100800 8662602 459 459 459 459 0
599 20250401 100700 8662602 459 459 459 459 0
600 20250401 100600 8662602 459 458 459 458 33
601 20250401 100500 8647485 458 458 458 458 122
602 20250401 100400 8591609 459 457 459 457 1086
603 20250401 100300 8094097 460 460 460 460 0
604 20250401 100200 8094097 460 460 460 460 0
605 20250401 100100 8094097 460 460 460 460 75
606 20250401 100000 8059597 460 460 460 460 0
607 20250401 095900 8059597 460 460 460 460 0
608 20250401 095800 8059597 460 460 460 460 0
609 20250401 095700 8059597 460 460 460 460 0
610 20250401 095600 8059597 460 460 460 460 208
611 20250401 095500 7963917 460 460 460 460 0
612 20250401 095400 7963917 460 460 460 460 0
613 20250401 095300 7963917 460 460 460 460 0
614 20250401 095200 7963917 460 460 460 460 1
615 20250401 095100 7963457 460 460 460 460 208
616 20250401 095000 7867777 460 460 460 460 0
617 20250401 094900 7867777 460 460 460 460 0
618 20250401 094800 7867777 460 460 460 460 2
619 20250401 094700 7866857 460 459 460 456 459
620 20250401 094600 7657482 459 459 459 459 208
621 20250401 094500 7562010 459 459 459 459 20
622 20250401 094400 7552830 460 460 460 460 0
623 20250401 094300 7552830 460 460 460 460 0
624 20250401 094200 7552830 460 460 460 460 0
625 20250401 094100 7552830 460 456 460 456 406
626 20250401 094000 7366560 459 459 459 459 0
627 20250401 093900 7366560 459 459 459 459 0
628 20250401 093800 7366560 459 459 459 459 0
629 20250401 093700 7366560 459 459 459 459 0
630 20250401 093600 7366560 459 459 459 459 208
631 20250401 093500 7271088 459 456 459 455 896
632 20250401 093400 6863328 459 459 459 459 10
633 20250401 093300 6858738 459 459 460 455 585
634 20250401 093200 6591674 455 456 456 455 270
635 20250401 093100 6468807 460 460 460 460 208
636 20250401 093000 6373127 460 460 460 460 0
637 20250401 092900 6373127 460 460 460 460 0
638 20250401 092800 6373127 460 460 460 460 0
639 20250401 092700 6373127 460 460 460 460 0
640 20250401 092600 6373127 460 460 460 456 280
641 20250401 092500 6244432 460 460 460 460 0
642 20250401 092400 6244432 460 460 460 460 0
643 20250401 092300 6244432 460 460 460 460 0
644 20250401 092200 6244432 460 460 460 460 0
645 20250401 092100 6244432 460 459 463 455 2787
646 20250401 092000 4967361 464 462 464 462 201
647 20250401 091900 4874157 458 462 462 458 62
648 20250401 091800 4845713 465 465 465 465 0
649 20250401 091700 4845713 465 465 465 465 200
650 20250401 091600 4752713 465 465 465 465 209
651 20250401 091500 4655528 466 466 466 466 179
652 20250401 091400 4572114 468 468 468 468 0
653 20250401 091300 4572114 468 450 468 450 208
654 20250401 091200 4476930 470 470 471 470 248
655 20250401 091100 4360322 451 449 451 449 6591
656 20250401 091000 1400717 447 447 447 447 0
657 20250401 090900 1400717 447 447 447 447 0
658 20250401 090800 1400717 447 447 447 447 0
659 20250401 090700 1400717 447 445 447 445 493
660 20250401 090600 1181330 445 445 445 445 101
661 20250401 090500 1136385 446 446 447 446 9
662 20250401 090400 1132370 448 448 448 448 0
663 20250401 090300 1132370 448 448 448 448 8
664 20250401 090200 1128786 449 449 449 449 0
665 20250401 090100 1128786 449 449 449 449 0
666 20250401 090000 1128786 449 449 449 449 2514

1
079190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,38355514,0,17643536440,0.00
20250327,0,38355514,0,17835314010,0.00
20250326,0,38355514,0,17873669524,0.00
20250325,0,38355514,0,17873669524,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 38355514 0 17643536440 0.00
3 20250327 0 38355514 0 17835314010 0.00
4 20250326 0 38355514 0 17873669524 0.00
5 20250325 0 38355514 0 17873669524 0.00