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

586
001520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,309836067,556,556,556,556,1125
20250401,184300,309836067,556,556,556,556,0
20250401,184200,309836067,556,556,556,556,0
20250401,184100,309836067,556,556,556,556,0
20250401,184000,309836067,556,556,556,556,0
20250401,183900,309836067,556,556,556,556,0
20250401,183800,309836067,556,556,556,556,0
20250401,183700,309836067,556,556,556,556,0
20250401,183600,309836067,556,556,556,556,0
20250401,183500,309836067,556,556,556,556,0
20250401,183400,309836067,556,556,556,556,0
20250401,183300,309836067,556,556,556,556,0
20250401,183200,309836067,556,556,556,556,0
20250401,183100,309836067,556,556,556,556,0
20250401,183000,309836067,556,556,556,556,0
20250401,182900,309836067,556,556,556,556,0
20250401,182800,309836067,556,556,556,556,0
20250401,182700,309836067,556,556,556,556,0
20250401,182600,309836067,556,556,556,556,0
20250401,182500,309836067,556,556,556,556,0
20250401,182400,309836067,556,556,556,556,0
20250401,182300,309836067,556,556,556,556,0
20250401,182200,309836067,556,556,556,556,0
20250401,182100,309836067,556,556,556,556,0
20250401,182000,309836067,556,556,556,556,0
20250401,181900,309836067,556,556,556,556,0
20250401,181800,309836067,556,556,556,556,0
20250401,181700,309836067,556,556,556,556,0
20250401,181600,309836067,556,556,556,556,0
20250401,181500,309836067,556,556,556,556,0
20250401,181400,309836067,556,556,556,556,1125
20250401,181300,309836067,556,556,556,556,0
20250401,181200,309836067,556,556,556,556,0
20250401,181100,309836067,556,556,556,556,0
20250401,181000,309836067,556,556,556,556,0
20250401,180900,309836067,556,556,556,556,0
20250401,180800,309836067,556,556,556,556,0
20250401,180700,309836067,556,556,556,556,0
20250401,180600,309836067,556,556,556,556,0
20250401,180500,309836067,556,556,556,556,0
20250401,180400,309836067,556,556,556,556,0
20250401,180300,309836067,556,556,556,556,0
20250401,180200,309836067,556,556,556,556,0
20250401,180100,309836067,556,556,556,556,0
20250401,180000,309836067,556,556,556,556,0
20250401,175900,309836067,556,556,556,556,0
20250401,175800,309836067,556,556,556,556,0
20250401,175700,309836067,556,556,556,556,0
20250401,175600,309836067,556,556,556,556,0
20250401,175500,309836067,556,556,556,556,0
20250401,175400,309836067,556,556,556,556,0
20250401,175300,309836067,556,556,556,556,0
20250401,175200,309836067,556,556,556,556,0
20250401,175100,309836067,556,556,556,556,0
20250401,175000,309836067,556,556,556,556,0
20250401,174900,309836067,556,556,556,556,0
20250401,174800,309836067,556,556,556,556,0
20250401,174700,309836067,556,556,556,556,0
20250401,174600,309836067,556,556,556,556,0
20250401,174500,309836067,556,556,556,556,0
20250401,174400,309836067,556,556,556,556,1125
20250401,174300,309836067,556,556,556,556,0
20250401,174200,309836067,556,556,556,556,0
20250401,174100,309836067,556,556,556,556,0
20250401,174000,309836067,556,556,556,556,0
20250401,173900,309836067,556,556,556,556,0
20250401,173800,309836067,556,556,556,556,0
20250401,173700,309836067,556,556,556,556,0
20250401,173600,309836067,556,556,556,556,0
20250401,173500,309836067,556,556,556,556,0
20250401,173400,309836067,556,556,556,556,0
20250401,173300,309836067,556,556,556,556,0
20250401,173200,309836067,556,556,556,556,0
20250401,173100,309836067,556,556,556,556,0
20250401,173000,309836067,556,556,556,556,0
20250401,172900,309836067,556,556,556,556,0
20250401,172800,309836067,556,556,556,556,0
20250401,172700,309836067,556,556,556,556,0
20250401,172600,309836067,556,556,556,556,0
20250401,172500,309836067,556,556,556,556,0
20250401,172400,309836067,556,556,556,556,0
20250401,172300,309836067,556,556,556,556,0
20250401,172200,309836067,556,556,556,556,0
20250401,172100,309836067,556,556,556,556,0
20250401,172000,309836067,556,556,556,556,0
20250401,171900,309836067,556,556,556,556,0
20250401,171800,309836067,556,556,556,556,0
20250401,171700,309836067,556,556,556,556,0
20250401,171600,309836067,556,556,556,556,0
20250401,171500,309836067,556,556,556,556,0
20250401,171400,309836067,556,556,556,556,1125
20250401,171300,309836067,556,556,556,556,0
20250401,171200,309836067,556,556,556,556,0
20250401,171100,309836067,556,556,556,556,0
20250401,171000,309836067,556,556,556,556,0
20250401,170900,309836067,556,556,556,556,0
20250401,170800,309836067,556,556,556,556,0
20250401,170700,309836067,556,556,556,556,0
20250401,170600,309836067,556,556,556,556,0
20250401,170500,309836067,556,556,556,556,0
20250401,170400,309836067,556,556,556,556,0
20250401,170300,309836067,556,556,556,556,0
20250401,170200,309836067,556,556,556,556,0
20250401,170100,309836067,556,556,556,556,0
20250401,170000,309836067,556,556,556,556,0
20250401,165900,309836067,556,556,556,556,0
20250401,165800,309836067,556,556,556,556,0
20250401,165700,309836067,556,556,556,556,0
20250401,165600,309836067,556,556,556,556,0
20250401,165500,309836067,556,556,556,556,0
20250401,165400,309836067,556,556,556,556,0
20250401,165300,309836067,556,556,556,556,0
20250401,165200,309836067,556,556,556,556,0
20250401,165100,309836067,556,556,556,556,0
20250401,165000,309836067,556,556,556,556,0
20250401,164900,309836067,556,556,556,556,0
20250401,164800,309836067,556,556,556,556,0
20250401,164700,309836067,556,556,556,556,0
20250401,164600,309836067,556,556,556,556,0
20250401,164500,309836067,556,556,556,556,0
20250401,164400,309836067,556,556,556,556,1125
20250401,164300,309836067,556,556,556,556,0
20250401,164200,309836067,556,556,556,556,0
20250401,164100,309836067,556,556,556,556,0
20250401,164000,309836067,556,556,556,556,0
20250401,163900,309836067,556,556,556,556,0
20250401,163800,309836067,556,556,556,556,0
20250401,163700,309836067,556,556,556,556,0
20250401,163600,309836067,556,556,556,556,0
20250401,163500,309836067,556,556,556,556,0
20250401,163400,309836067,556,556,556,556,0
20250401,163300,309836067,556,556,556,556,0
20250401,163200,309836067,556,556,556,556,0
20250401,163100,309836067,556,556,556,556,0
20250401,163000,309836067,556,556,556,556,0
20250401,162900,309836067,556,556,556,556,0
20250401,162800,309836067,556,556,556,556,0
20250401,162700,309836067,556,556,556,556,0
20250401,162600,309836067,556,556,556,556,0
20250401,162500,309836067,556,556,556,556,0
20250401,162400,309836067,556,556,556,556,0
20250401,162300,309836067,556,556,556,556,0
20250401,162200,309836067,556,556,556,556,0
20250401,162100,309836067,556,556,556,556,0
20250401,162000,309836067,556,556,556,556,0
20250401,161900,309836067,556,556,556,556,0
20250401,161800,309836067,556,556,556,556,0
20250401,161700,309836067,556,556,556,556,0
20250401,161600,309836067,556,556,556,556,0
20250401,161500,309836067,556,556,556,556,0
20250401,161400,309836067,556,556,556,556,1125
20250401,161300,309836067,556,556,556,556,0
20250401,161200,309836067,556,556,556,556,0
20250401,161100,309836067,556,556,556,556,0
20250401,161000,309836067,556,556,556,556,0
20250401,160900,309836067,556,556,556,556,0
20250401,160800,309836067,556,556,556,556,0
20250401,160700,309836067,556,556,556,556,0
20250401,160600,309836067,556,556,556,556,0
20250401,160500,309836067,556,556,556,556,0
20250401,160400,309836067,556,556,556,556,0
20250401,160300,309836067,556,556,556,556,0
20250401,160200,309836067,556,556,556,556,0
20250401,160100,309836067,556,556,556,556,0
20250401,160000,309836067,556,556,556,556,0
20250401,155900,309836067,556,556,556,556,0
20250401,155800,309836067,556,556,556,556,0
20250401,155700,309836067,556,556,556,556,0
20250401,155600,309836067,556,556,556,556,0
20250401,155500,309836067,556,556,556,556,0
20250401,155400,309836067,556,556,556,556,0
20250401,155300,309836067,556,556,556,556,0
20250401,155200,309836067,556,556,556,556,0
20250401,155100,309836067,556,556,556,556,0
20250401,155000,309836067,556,556,556,556,0
20250401,154900,309836067,556,556,556,556,0
20250401,154800,309836067,556,556,556,556,0
20250401,154700,309836067,556,556,556,556,0
20250401,154600,309836067,556,556,556,556,0
20250401,154500,309836067,556,556,556,556,0
20250401,154400,309836067,556,556,556,556,1125
20250401,154300,309836067,556,556,556,556,0
20250401,154200,309836067,556,556,556,556,0
20250401,154100,309836067,556,556,556,556,0
20250401,154000,309836067,556,556,556,556,0
20250401,153900,309836067,556,556,556,556,0
20250401,153800,309836067,556,556,556,556,0
20250401,153700,309836067,556,556,556,556,0
20250401,153600,309836067,556,556,556,556,0
20250401,153500,309836067,556,556,556,556,0
20250401,153400,309836067,556,556,556,556,0
20250401,153300,309836067,556,556,556,556,0
20250401,153200,309836067,556,556,556,556,0
20250401,153100,309836067,556,556,556,556,0
20250401,153000,309836067,556,556,556,556,1125
20250401,152900,309210567,554,554,554,554,0
20250401,152800,309210567,554,554,554,554,0
20250401,152700,309210567,554,554,554,554,0
20250401,152600,309210567,554,554,554,554,0
20250401,152500,309210567,554,554,554,554,0
20250401,152400,309210567,554,554,554,554,0
20250401,152300,309210567,554,554,554,554,0
20250401,152200,309210567,554,554,554,554,0
20250401,152100,309210567,554,554,554,554,0
20250401,152000,309210567,554,554,554,554,0
20250401,151900,309210567,554,554,556,554,1595
20250401,151800,308323751,555,554,555,554,587
20250401,151700,307998205,555,555,555,555,0
20250401,151600,307998205,555,555,555,555,0
20250401,151500,307998205,555,555,555,555,6032
20250401,151400,304650445,554,554,554,554,0
20250401,151300,304650445,554,554,554,554,0
20250401,151200,304650445,554,554,554,554,1
20250401,151100,304649891,554,554,554,554,0
20250401,151000,304649891,554,555,555,554,1414
20250401,150900,303865122,555,554,555,554,8
20250401,150800,303860687,554,554,554,554,1018
20250401,150700,303296715,553,553,553,553,30
20250401,150600,303280125,553,553,553,553,0
20250401,150500,303280125,553,553,553,553,1
20250401,150400,303279572,553,553,554,553,525
20250401,150300,302988726,553,553,553,553,0
20250401,150200,302988726,553,553,553,553,2
20250401,150100,302987620,553,553,554,553,10087
20250401,150000,297409504,554,554,554,554,14
20250401,145900,297401748,553,553,553,553,0
20250401,145800,297401748,553,553,553,553,0
20250401,145700,297401748,553,553,553,553,0
20250401,145600,297401748,553,554,554,553,49
20250401,145500,297374603,553,553,553,553,0
20250401,145400,297374603,553,553,553,553,148
20250401,145300,297292759,553,553,553,553,0
20250401,145200,297292759,553,553,553,553,3
20250401,145100,297291100,553,553,553,553,1
20250401,145000,297290547,553,554,554,553,17
20250401,144900,297281130,553,554,554,553,11
20250401,144800,297275037,554,554,554,554,0
20250401,144700,297275037,554,554,554,554,16
20250401,144600,297266173,553,553,553,553,0
20250401,144500,297266173,553,554,554,553,110
20250401,144400,297205333,554,554,554,554,7
20250401,144300,297201455,554,554,554,554,4
20250401,144200,297199239,554,554,554,554,0
20250401,144100,297199239,554,554,554,554,17
20250401,144000,297189821,554,554,554,554,1
20250401,143900,297189267,554,553,554,553,2
20250401,143800,297188160,552,552,552,552,0
20250401,143700,297188160,552,552,552,552,0
20250401,143600,297188160,552,552,552,552,0
20250401,143500,297188160,552,552,552,552,0
20250401,143400,297188160,552,552,552,552,0
20250401,143300,297188160,552,552,552,552,0
20250401,143200,297188160,552,553,553,552,1208
20250401,143100,296521217,554,554,554,553,19
20250401,143000,296510692,554,554,554,554,0
20250401,142900,296510692,554,554,554,554,0
20250401,142800,296510692,554,554,554,554,0
20250401,142700,296510692,554,554,554,554,35
20250401,142600,296491302,554,554,554,554,0
20250401,142500,296491302,554,554,554,554,1
20250401,142400,296490748,554,552,554,552,563
20250401,142300,296178938,552,552,552,552,0
20250401,142200,296178938,552,552,552,552,0
20250401,142100,296178938,552,552,552,552,0
20250401,142000,296178938,552,552,552,552,1031
20250401,141900,295609826,552,555,555,552,10005
20250401,141800,290084766,555,555,555,555,628
20250401,141700,289736226,555,555,555,555,0
20250401,141600,289736226,555,555,555,555,17
20250401,141500,289726791,555,555,555,555,1
20250401,141400,289726236,555,555,555,555,0
20250401,141300,289726236,555,555,555,555,1
20250401,141200,289725681,555,555,555,555,0
20250401,141100,289725681,555,555,555,555,32
20250401,141000,289707921,555,555,555,555,502
20250401,140900,289429311,555,555,555,555,3
20250401,140800,289427646,554,554,554,554,0
20250401,140700,289427646,554,554,554,554,0
20250401,140600,289427646,554,554,554,554,110
20250401,140500,289366706,555,555,555,555,34
20250401,140400,289347836,554,554,554,554,0
20250401,140300,289347836,554,554,554,554,0
20250401,140200,289347836,554,554,554,554,1475
20250401,140100,288530686,554,554,554,554,0
20250401,140000,288530686,554,554,554,554,0
20250401,135900,288530686,554,554,554,554,560
20250401,135800,288220446,554,554,554,554,292
20250401,135700,288058678,554,554,554,554,728
20250401,135600,287655366,554,554,554,554,77
20250401,135500,287612708,554,554,554,554,0
20250401,135400,287612708,554,554,554,554,0
20250401,135300,287612708,554,554,554,554,0
20250401,135200,287612708,554,554,554,554,0
20250401,135100,287612708,554,556,556,554,516
20250401,135000,287326732,556,556,556,556,0
20250401,134900,287326732,556,556,556,556,0
20250401,134800,287326732,556,556,556,556,33
20250401,134700,287308384,556,556,556,556,4
20250401,134600,287306160,556,556,556,556,15
20250401,134500,287297820,556,556,556,556,0
20250401,134400,287297820,556,556,556,556,0
20250401,134300,287297820,556,556,556,556,0
20250401,134200,287297820,556,556,556,556,0
20250401,134100,287297820,556,556,556,556,0
20250401,134000,287297820,556,556,556,556,10
20250401,133900,287292260,555,555,555,555,0
20250401,133800,287292260,555,555,555,555,0
20250401,133700,287292260,555,555,555,555,5231
20250401,133600,284389055,555,555,555,555,0
20250401,133500,284389055,555,554,555,553,475
20250401,133400,284125961,557,557,557,557,2
20250401,133300,284124847,557,557,557,557,25
20250401,133200,284110922,557,555,557,554,321
20250401,133100,283932949,555,555,555,555,0
20250401,133000,283932949,555,555,555,555,4
20250401,132900,283930729,557,557,557,557,0
20250401,132800,283930729,557,557,557,557,0
20250401,132700,283930729,557,557,557,557,1
20250401,132600,283930172,557,557,557,556,119
20250401,132500,283863987,557,557,557,557,0
20250401,132400,283863987,557,557,557,557,0
20250401,132300,283863987,557,557,557,557,919
20250401,132200,283352104,557,555,557,555,311
20250401,132100,283179446,555,555,555,555,0
20250401,132000,283179446,555,555,555,555,172
20250401,131900,283083986,555,555,555,555,0
20250401,131800,283083986,555,555,555,555,17
20250401,131700,283074551,555,555,555,555,31
20250401,131600,283057346,556,556,556,556,0
20250401,131500,283057346,556,556,556,556,151
20250401,131400,282973390,556,555,556,555,1078
20250401,131300,282374678,555,555,555,555,0
20250401,131200,282374678,555,555,555,555,0
20250401,131100,282374678,555,553,555,553,8711
20250401,131000,277547742,552,552,554,552,1117
20250401,130900,276930057,552,552,552,552,1
20250401,130800,276929505,552,552,552,552,0
20250401,130700,276929505,552,553,553,552,4143
20250401,130600,274638427,553,553,553,553,5001
20250401,130500,271872874,554,554,554,554,10
20250401,130400,271867334,553,553,553,553,0
20250401,130300,271867334,553,553,553,553,0
20250401,130200,271867334,553,553,553,553,1
20250401,130100,271866781,553,553,554,553,2428
20250401,130000,270523097,554,554,554,554,946
20250401,125900,269999013,555,555,555,555,57
20250401,125800,269967378,554,554,554,554,2500
20250401,125700,268582378,554,554,554,554,0
20250401,125600,268582378,554,554,554,554,0
20250401,125500,268582378,554,554,554,554,2
20250401,125400,268581270,554,554,554,554,0
20250401,125300,268581270,554,554,554,554,100
20250401,125200,268525870,554,555,555,554,611
20250401,125100,268187366,554,554,554,554,0
20250401,125000,268187366,554,554,554,554,0
20250401,124900,268187366,554,554,554,554,1
20250401,124800,268186812,555,555,555,555,159
20250401,124700,268098567,556,556,556,556,0
20250401,124600,268098567,556,556,556,556,0
20250401,124500,268098567,556,556,556,556,0
20250401,124400,268098567,556,556,556,556,0
20250401,124300,268098567,556,556,556,556,70
20250401,124200,268059647,556,556,556,556,0
20250401,124100,268059647,556,556,556,556,48
20250401,124000,268032959,556,556,556,556,10349
20250401,123900,262278915,556,557,557,556,250
20250401,123800,262139834,556,556,556,556,0
20250401,123700,262139834,556,556,556,556,0
20250401,123600,262139834,556,556,556,556,0
20250401,123500,262139834,556,556,556,556,0
20250401,123400,262139834,556,556,556,556,796
20250401,123300,261697258,556,556,556,556,0
20250401,123200,261697258,556,556,556,556,0
20250401,123100,261697258,556,556,556,556,17
20250401,123000,261687806,556,556,556,556,0
20250401,122900,261687806,556,556,556,556,100
20250401,122800,261632206,556,556,556,556,0
20250401,122700,261632206,556,556,556,556,32
20250401,122600,261614414,555,555,555,555,8
20250401,122500,261609974,555,556,556,555,21
20250401,122400,261598300,556,556,556,556,15
20250401,122300,261589960,556,556,556,556,57
20250401,122200,261558268,556,556,556,556,19
20250401,122100,261547704,556,556,556,556,0
20250401,122000,261547704,556,556,556,556,172
20250401,121900,261452072,555,555,555,555,10
20250401,121800,261446522,555,555,555,555,0
20250401,121700,261446522,555,555,555,555,1240
20250401,121600,260758322,556,556,556,556,177
20250401,121500,260659910,555,555,555,555,0
20250401,121400,260659910,555,555,555,555,7939
20250401,121300,256253765,555,555,555,555,0
20250401,121200,256253765,555,555,555,555,1
20250401,121100,256253210,556,556,556,556,3606
20250401,121000,254248274,555,555,555,555,16
20250401,120900,254239394,555,555,555,555,5000
20250401,120800,251464394,555,557,557,555,382
20250401,120700,251252010,557,557,557,557,100
20250401,120600,251196310,557,557,557,557,0
20250401,120500,251196310,557,557,557,557,423
20250401,120400,250960699,557,557,557,557,1
20250401,120300,250960142,556,556,556,556,0
20250401,120200,250960142,556,556,556,556,200
20250401,120100,250848942,557,557,557,557,267
20250401,120000,250700223,557,557,557,557,0
20250401,115900,250700223,557,557,557,557,0
20250401,115800,250700223,557,557,557,557,0
20250401,115700,250700223,557,557,557,557,41
20250401,115600,250677386,556,556,556,556,0
20250401,115500,250677386,556,556,556,556,0
20250401,115400,250677386,556,556,556,556,222
20250401,115300,250553954,556,556,556,556,116
20250401,115200,250489458,556,556,556,556,0
20250401,115100,250489458,556,556,556,556,15
20250401,115000,250481118,556,556,556,556,0
20250401,114900,250481118,556,556,556,556,674
20250401,114800,250106374,556,556,556,556,0
20250401,114700,250106374,556,556,556,556,100
20250401,114600,250050774,557,557,557,557,0
20250401,114500,250050774,557,557,557,557,0
20250401,114400,250050774,557,557,557,557,0
20250401,114300,250050774,557,557,557,557,25
20250401,114200,250036849,556,556,556,556,0
20250401,114100,250036849,556,556,556,556,355
20250401,114000,249839469,556,556,556,556,0
20250401,113900,249839469,556,556,556,556,0
20250401,113800,249839469,556,556,556,556,1086
20250401,113700,249235653,556,556,556,556,250
20250401,113600,249096653,556,556,556,556,120
20250401,113500,249029933,555,555,555,555,0
20250401,113400,249029933,555,556,556,555,5617
20250401,113300,245907131,557,557,557,557,115
20250401,113200,245843076,557,557,557,557,0
20250401,113100,245843076,557,557,557,557,17
20250401,113000,245833607,557,557,557,557,0
20250401,112900,245833607,557,557,557,557,0
20250401,112800,245833607,557,557,557,557,19
20250401,112700,245823024,557,557,557,557,0
20250401,112600,245823024,557,557,557,557,12
20250401,112500,245816340,557,557,557,557,0
20250401,112400,245816340,557,555,557,555,2834
20250401,112300,244241318,555,555,555,555,0
20250401,112200,244241318,555,555,555,555,532
20250401,112100,243946058,553,556,556,553,3140
20250401,112000,242205341,555,554,555,554,3128
20250401,111900,240470682,553,553,553,553,1435
20250401,111800,239677127,553,553,553,553,0
20250401,111700,239677127,553,553,553,553,0
20250401,111600,239677127,553,553,553,553,17
20250401,111500,239667726,552,552,552,552,0
20250401,111400,239667726,552,552,552,552,123
20250401,111300,239599830,551,552,552,551,120
20250401,111200,239533610,552,553,553,552,209
20250401,111100,239418232,551,552,552,551,113
20250401,111000,239355857,551,552,553,551,126
20250401,110900,239286210,552,551,552,551,2572
20250401,110800,237866477,551,551,551,551,49
20250401,110700,237839478,550,550,550,550,0
20250401,110600,237839478,550,550,550,550,4
20250401,110500,237837278,551,551,551,551,0
20250401,110400,237837278,551,551,551,551,0
20250401,110300,237837278,551,551,551,551,165
20250401,110200,237746363,551,550,551,550,1098
20250401,110100,237141367,551,550,551,550,109
20250401,110000,237081310,552,552,552,552,2
20250401,105900,237080206,550,551,551,550,356
20250401,105800,236884055,550,550,551,550,1724
20250401,105700,235934247,549,549,549,549,2
20250401,105600,235933149,549,549,549,549,6
20250401,105500,235929855,549,549,549,549,0
20250401,105400,235929855,549,549,549,549,0
20250401,105300,235929855,549,549,549,549,5
20250401,105200,235927110,549,549,549,549,0
20250401,105100,235927110,549,549,549,549,4
20250401,105000,235924914,549,549,549,549,0
20250401,104900,235924914,549,550,550,549,5379
20250401,104800,232966467,548,548,548,548,0
20250401,104700,232966467,548,548,548,548,2
20250401,104600,232965371,550,549,550,549,25006
20250401,104500,219212191,548,548,548,548,5
20250401,104400,219209451,549,547,549,547,8516
20250401,104300,214536171,548,548,548,548,3225
20250401,104200,212768871,547,547,547,547,0
20250401,104100,212768871,547,547,547,547,2
20250401,104000,212767777,548,548,548,548,18
20250401,103900,212757913,547,547,547,547,0
20250401,103800,212757913,547,547,547,547,0
20250401,103700,212757913,547,547,547,547,385
20250401,103600,212547318,547,549,549,547,4976
20250401,103500,209818883,550,550,550,550,2961
20250401,103400,208190333,550,550,550,550,5
20250401,103300,208187583,550,550,550,550,0
20250401,103200,208187583,550,550,550,550,0
20250401,103100,208187583,550,550,551,550,502
20250401,103000,207910983,550,551,551,550,7
20250401,102900,207907128,550,550,550,550,7
20250401,102800,207903278,551,551,551,551,616
20250401,102700,207563862,550,550,550,550,40
20250401,102600,207541862,550,550,550,550,0
20250401,102500,207541862,550,550,550,550,12
20250401,102400,207535262,550,549,550,549,1272
20250401,102300,206835712,549,549,549,549,120
20250401,102200,206769832,549,549,549,549,0
20250401,102100,206769832,549,549,549,549,0
20250401,102000,206769832,549,550,550,549,274
20250401,101900,206619234,549,548,549,548,83
20250401,101800,206573668,548,548,548,548,1
20250401,101700,206573120,549,549,549,549,13
20250401,101600,206565983,549,549,549,549,5367
20250401,101500,203619500,549,549,549,549,0
20250401,101400,203619500,549,549,549,549,10008
20250401,101300,198125108,550,549,550,549,5210
20250401,101200,195264718,548,548,548,548,0
20250401,101100,195264718,548,548,549,548,6159
20250401,101000,191883430,549,549,549,549,2916
20250401,100900,190282546,549,549,549,549,110
20250401,100800,190222156,549,548,549,548,108
20250401,100700,190162865,549,548,549,548,104
20250401,100600,190105770,549,548,549,548,9073
20250401,100500,185127830,547,548,548,547,1201
20250401,100400,184469683,548,548,548,548,11350
20250401,100300,178249883,548,548,548,547,545
20250401,100200,177951224,547,548,548,547,3
20250401,100100,177949581,548,548,548,548,500
20250401,100000,177675581,547,548,548,547,4362
20250401,095900,175287367,549,549,549,549,66
20250401,095800,175251133,550,549,550,549,11
20250401,095700,175245084,550,549,550,549,2014
20250401,095600,174137394,549,549,549,549,0
20250401,095500,174137394,549,550,550,549,157
20250401,095400,174051196,550,549,550,548,126
20250401,095300,173981908,548,548,548,548,274
20250401,095200,173831756,548,548,548,548,0
20250401,095100,173831756,548,548,548,548,1
20250401,095000,173831208,548,548,548,548,1
20250401,094900,173830660,549,548,549,548,7191
20250401,094800,169885190,548,549,549,548,501
20250401,094700,169610641,549,550,550,549,732
20250401,094600,169208771,549,549,549,549,0
20250401,094500,169208771,549,550,552,548,2961
20250401,094400,167580452,548,549,549,548,1768
20250401,094300,166609971,548,549,549,548,3385
20250401,094200,164751607,549,549,550,549,404
20250401,094100,164529409,550,551,551,549,9979
20250401,094000,159045442,551,551,551,551,496
20250401,093900,158772146,551,552,552,551,25
20250401,093800,158758356,552,551,552,551,472
20250401,093700,158498274,550,550,550,550,5000
20250401,093600,155748274,550,550,550,550,15239
20250401,093500,147366824,552,550,552,550,1385
20250401,093400,146604801,550,550,550,550,0
20250401,093300,146604801,550,550,550,550,0
20250401,093200,146604801,550,552,552,550,6068
20250401,093100,143260580,553,555,555,553,2059
20250401,093000,142121790,555,556,556,555,37
20250401,092900,142101254,555,557,557,555,1376
20250401,092800,141336686,555,555,555,555,0
20250401,092700,141336686,555,557,557,555,487
20250401,092600,141066201,555,555,555,555,0
20250401,092500,141066201,555,555,555,555,0
20250401,092400,141066201,555,555,555,555,0
20250401,092300,141066201,555,555,555,555,4372
20250401,092200,138639741,555,555,555,555,1164
20250401,092100,137993721,555,557,557,555,16809
20250401,092000,128631378,557,561,561,557,12194
20250401,091900,121811112,560,557,560,554,24405
20250401,091800,108216938,555,555,557,555,1258
20250401,091700,107518578,558,558,559,556,468
20250401,091600,107258201,556,558,558,556,5253
20250401,091500,104330144,560,559,563,559,10334
20250401,091400,98540238,559,554,560,553,9513
20250401,091300,93225871,554,554,554,554,464
20250401,091200,92968815,553,553,555,553,2581
20250401,091100,91541442,554,554,555,554,10082
20250401,091000,85955942,554,554,556,554,11090
20250401,090900,79811514,554,554,554,552,1757
20250401,090800,78838424,556,552,556,552,63
20250401,090700,78803512,553,551,553,551,602
20250401,090600,78471266,550,547,551,547,3853
20250401,090500,76351785,549,548,549,548,1162
20250401,090400,75713871,546,546,548,546,101
20250401,090300,75658591,546,546,547,545,154
20250401,090200,75574417,545,553,553,541,3806
20250401,090100,73498880,553,560,560,553,1762
20250401,090000,72522536,561,552,570,551,131296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 309836067 556 556 556 556 1125
3 20250401 184300 309836067 556 556 556 556 0
4 20250401 184200 309836067 556 556 556 556 0
5 20250401 184100 309836067 556 556 556 556 0
6 20250401 184000 309836067 556 556 556 556 0
7 20250401 183900 309836067 556 556 556 556 0
8 20250401 183800 309836067 556 556 556 556 0
9 20250401 183700 309836067 556 556 556 556 0
10 20250401 183600 309836067 556 556 556 556 0
11 20250401 183500 309836067 556 556 556 556 0
12 20250401 183400 309836067 556 556 556 556 0
13 20250401 183300 309836067 556 556 556 556 0
14 20250401 183200 309836067 556 556 556 556 0
15 20250401 183100 309836067 556 556 556 556 0
16 20250401 183000 309836067 556 556 556 556 0
17 20250401 182900 309836067 556 556 556 556 0
18 20250401 182800 309836067 556 556 556 556 0
19 20250401 182700 309836067 556 556 556 556 0
20 20250401 182600 309836067 556 556 556 556 0
21 20250401 182500 309836067 556 556 556 556 0
22 20250401 182400 309836067 556 556 556 556 0
23 20250401 182300 309836067 556 556 556 556 0
24 20250401 182200 309836067 556 556 556 556 0
25 20250401 182100 309836067 556 556 556 556 0
26 20250401 182000 309836067 556 556 556 556 0
27 20250401 181900 309836067 556 556 556 556 0
28 20250401 181800 309836067 556 556 556 556 0
29 20250401 181700 309836067 556 556 556 556 0
30 20250401 181600 309836067 556 556 556 556 0
31 20250401 181500 309836067 556 556 556 556 0
32 20250401 181400 309836067 556 556 556 556 1125
33 20250401 181300 309836067 556 556 556 556 0
34 20250401 181200 309836067 556 556 556 556 0
35 20250401 181100 309836067 556 556 556 556 0
36 20250401 181000 309836067 556 556 556 556 0
37 20250401 180900 309836067 556 556 556 556 0
38 20250401 180800 309836067 556 556 556 556 0
39 20250401 180700 309836067 556 556 556 556 0
40 20250401 180600 309836067 556 556 556 556 0
41 20250401 180500 309836067 556 556 556 556 0
42 20250401 180400 309836067 556 556 556 556 0
43 20250401 180300 309836067 556 556 556 556 0
44 20250401 180200 309836067 556 556 556 556 0
45 20250401 180100 309836067 556 556 556 556 0
46 20250401 180000 309836067 556 556 556 556 0
47 20250401 175900 309836067 556 556 556 556 0
48 20250401 175800 309836067 556 556 556 556 0
49 20250401 175700 309836067 556 556 556 556 0
50 20250401 175600 309836067 556 556 556 556 0
51 20250401 175500 309836067 556 556 556 556 0
52 20250401 175400 309836067 556 556 556 556 0
53 20250401 175300 309836067 556 556 556 556 0
54 20250401 175200 309836067 556 556 556 556 0
55 20250401 175100 309836067 556 556 556 556 0
56 20250401 175000 309836067 556 556 556 556 0
57 20250401 174900 309836067 556 556 556 556 0
58 20250401 174800 309836067 556 556 556 556 0
59 20250401 174700 309836067 556 556 556 556 0
60 20250401 174600 309836067 556 556 556 556 0
61 20250401 174500 309836067 556 556 556 556 0
62 20250401 174400 309836067 556 556 556 556 1125
63 20250401 174300 309836067 556 556 556 556 0
64 20250401 174200 309836067 556 556 556 556 0
65 20250401 174100 309836067 556 556 556 556 0
66 20250401 174000 309836067 556 556 556 556 0
67 20250401 173900 309836067 556 556 556 556 0
68 20250401 173800 309836067 556 556 556 556 0
69 20250401 173700 309836067 556 556 556 556 0
70 20250401 173600 309836067 556 556 556 556 0
71 20250401 173500 309836067 556 556 556 556 0
72 20250401 173400 309836067 556 556 556 556 0
73 20250401 173300 309836067 556 556 556 556 0
74 20250401 173200 309836067 556 556 556 556 0
75 20250401 173100 309836067 556 556 556 556 0
76 20250401 173000 309836067 556 556 556 556 0
77 20250401 172900 309836067 556 556 556 556 0
78 20250401 172800 309836067 556 556 556 556 0
79 20250401 172700 309836067 556 556 556 556 0
80 20250401 172600 309836067 556 556 556 556 0
81 20250401 172500 309836067 556 556 556 556 0
82 20250401 172400 309836067 556 556 556 556 0
83 20250401 172300 309836067 556 556 556 556 0
84 20250401 172200 309836067 556 556 556 556 0
85 20250401 172100 309836067 556 556 556 556 0
86 20250401 172000 309836067 556 556 556 556 0
87 20250401 171900 309836067 556 556 556 556 0
88 20250401 171800 309836067 556 556 556 556 0
89 20250401 171700 309836067 556 556 556 556 0
90 20250401 171600 309836067 556 556 556 556 0
91 20250401 171500 309836067 556 556 556 556 0
92 20250401 171400 309836067 556 556 556 556 1125
93 20250401 171300 309836067 556 556 556 556 0
94 20250401 171200 309836067 556 556 556 556 0
95 20250401 171100 309836067 556 556 556 556 0
96 20250401 171000 309836067 556 556 556 556 0
97 20250401 170900 309836067 556 556 556 556 0
98 20250401 170800 309836067 556 556 556 556 0
99 20250401 170700 309836067 556 556 556 556 0
100 20250401 170600 309836067 556 556 556 556 0
101 20250401 170500 309836067 556 556 556 556 0
102 20250401 170400 309836067 556 556 556 556 0
103 20250401 170300 309836067 556 556 556 556 0
104 20250401 170200 309836067 556 556 556 556 0
105 20250401 170100 309836067 556 556 556 556 0
106 20250401 170000 309836067 556 556 556 556 0
107 20250401 165900 309836067 556 556 556 556 0
108 20250401 165800 309836067 556 556 556 556 0
109 20250401 165700 309836067 556 556 556 556 0
110 20250401 165600 309836067 556 556 556 556 0
111 20250401 165500 309836067 556 556 556 556 0
112 20250401 165400 309836067 556 556 556 556 0
113 20250401 165300 309836067 556 556 556 556 0
114 20250401 165200 309836067 556 556 556 556 0
115 20250401 165100 309836067 556 556 556 556 0
116 20250401 165000 309836067 556 556 556 556 0
117 20250401 164900 309836067 556 556 556 556 0
118 20250401 164800 309836067 556 556 556 556 0
119 20250401 164700 309836067 556 556 556 556 0
120 20250401 164600 309836067 556 556 556 556 0
121 20250401 164500 309836067 556 556 556 556 0
122 20250401 164400 309836067 556 556 556 556 1125
123 20250401 164300 309836067 556 556 556 556 0
124 20250401 164200 309836067 556 556 556 556 0
125 20250401 164100 309836067 556 556 556 556 0
126 20250401 164000 309836067 556 556 556 556 0
127 20250401 163900 309836067 556 556 556 556 0
128 20250401 163800 309836067 556 556 556 556 0
129 20250401 163700 309836067 556 556 556 556 0
130 20250401 163600 309836067 556 556 556 556 0
131 20250401 163500 309836067 556 556 556 556 0
132 20250401 163400 309836067 556 556 556 556 0
133 20250401 163300 309836067 556 556 556 556 0
134 20250401 163200 309836067 556 556 556 556 0
135 20250401 163100 309836067 556 556 556 556 0
136 20250401 163000 309836067 556 556 556 556 0
137 20250401 162900 309836067 556 556 556 556 0
138 20250401 162800 309836067 556 556 556 556 0
139 20250401 162700 309836067 556 556 556 556 0
140 20250401 162600 309836067 556 556 556 556 0
141 20250401 162500 309836067 556 556 556 556 0
142 20250401 162400 309836067 556 556 556 556 0
143 20250401 162300 309836067 556 556 556 556 0
144 20250401 162200 309836067 556 556 556 556 0
145 20250401 162100 309836067 556 556 556 556 0
146 20250401 162000 309836067 556 556 556 556 0
147 20250401 161900 309836067 556 556 556 556 0
148 20250401 161800 309836067 556 556 556 556 0
149 20250401 161700 309836067 556 556 556 556 0
150 20250401 161600 309836067 556 556 556 556 0
151 20250401 161500 309836067 556 556 556 556 0
152 20250401 161400 309836067 556 556 556 556 1125
153 20250401 161300 309836067 556 556 556 556 0
154 20250401 161200 309836067 556 556 556 556 0
155 20250401 161100 309836067 556 556 556 556 0
156 20250401 161000 309836067 556 556 556 556 0
157 20250401 160900 309836067 556 556 556 556 0
158 20250401 160800 309836067 556 556 556 556 0
159 20250401 160700 309836067 556 556 556 556 0
160 20250401 160600 309836067 556 556 556 556 0
161 20250401 160500 309836067 556 556 556 556 0
162 20250401 160400 309836067 556 556 556 556 0
163 20250401 160300 309836067 556 556 556 556 0
164 20250401 160200 309836067 556 556 556 556 0
165 20250401 160100 309836067 556 556 556 556 0
166 20250401 160000 309836067 556 556 556 556 0
167 20250401 155900 309836067 556 556 556 556 0
168 20250401 155800 309836067 556 556 556 556 0
169 20250401 155700 309836067 556 556 556 556 0
170 20250401 155600 309836067 556 556 556 556 0
171 20250401 155500 309836067 556 556 556 556 0
172 20250401 155400 309836067 556 556 556 556 0
173 20250401 155300 309836067 556 556 556 556 0
174 20250401 155200 309836067 556 556 556 556 0
175 20250401 155100 309836067 556 556 556 556 0
176 20250401 155000 309836067 556 556 556 556 0
177 20250401 154900 309836067 556 556 556 556 0
178 20250401 154800 309836067 556 556 556 556 0
179 20250401 154700 309836067 556 556 556 556 0
180 20250401 154600 309836067 556 556 556 556 0
181 20250401 154500 309836067 556 556 556 556 0
182 20250401 154400 309836067 556 556 556 556 1125
183 20250401 154300 309836067 556 556 556 556 0
184 20250401 154200 309836067 556 556 556 556 0
185 20250401 154100 309836067 556 556 556 556 0
186 20250401 154000 309836067 556 556 556 556 0
187 20250401 153900 309836067 556 556 556 556 0
188 20250401 153800 309836067 556 556 556 556 0
189 20250401 153700 309836067 556 556 556 556 0
190 20250401 153600 309836067 556 556 556 556 0
191 20250401 153500 309836067 556 556 556 556 0
192 20250401 153400 309836067 556 556 556 556 0
193 20250401 153300 309836067 556 556 556 556 0
194 20250401 153200 309836067 556 556 556 556 0
195 20250401 153100 309836067 556 556 556 556 0
196 20250401 153000 309836067 556 556 556 556 1125
197 20250401 152900 309210567 554 554 554 554 0
198 20250401 152800 309210567 554 554 554 554 0
199 20250401 152700 309210567 554 554 554 554 0
200 20250401 152600 309210567 554 554 554 554 0
201 20250401 152500 309210567 554 554 554 554 0
202 20250401 152400 309210567 554 554 554 554 0
203 20250401 152300 309210567 554 554 554 554 0
204 20250401 152200 309210567 554 554 554 554 0
205 20250401 152100 309210567 554 554 554 554 0
206 20250401 152000 309210567 554 554 554 554 0
207 20250401 151900 309210567 554 554 556 554 1595
208 20250401 151800 308323751 555 554 555 554 587
209 20250401 151700 307998205 555 555 555 555 0
210 20250401 151600 307998205 555 555 555 555 0
211 20250401 151500 307998205 555 555 555 555 6032
212 20250401 151400 304650445 554 554 554 554 0
213 20250401 151300 304650445 554 554 554 554 0
214 20250401 151200 304650445 554 554 554 554 1
215 20250401 151100 304649891 554 554 554 554 0
216 20250401 151000 304649891 554 555 555 554 1414
217 20250401 150900 303865122 555 554 555 554 8
218 20250401 150800 303860687 554 554 554 554 1018
219 20250401 150700 303296715 553 553 553 553 30
220 20250401 150600 303280125 553 553 553 553 0
221 20250401 150500 303280125 553 553 553 553 1
222 20250401 150400 303279572 553 553 554 553 525
223 20250401 150300 302988726 553 553 553 553 0
224 20250401 150200 302988726 553 553 553 553 2
225 20250401 150100 302987620 553 553 554 553 10087
226 20250401 150000 297409504 554 554 554 554 14
227 20250401 145900 297401748 553 553 553 553 0
228 20250401 145800 297401748 553 553 553 553 0
229 20250401 145700 297401748 553 553 553 553 0
230 20250401 145600 297401748 553 554 554 553 49
231 20250401 145500 297374603 553 553 553 553 0
232 20250401 145400 297374603 553 553 553 553 148
233 20250401 145300 297292759 553 553 553 553 0
234 20250401 145200 297292759 553 553 553 553 3
235 20250401 145100 297291100 553 553 553 553 1
236 20250401 145000 297290547 553 554 554 553 17
237 20250401 144900 297281130 553 554 554 553 11
238 20250401 144800 297275037 554 554 554 554 0
239 20250401 144700 297275037 554 554 554 554 16
240 20250401 144600 297266173 553 553 553 553 0
241 20250401 144500 297266173 553 554 554 553 110
242 20250401 144400 297205333 554 554 554 554 7
243 20250401 144300 297201455 554 554 554 554 4
244 20250401 144200 297199239 554 554 554 554 0
245 20250401 144100 297199239 554 554 554 554 17
246 20250401 144000 297189821 554 554 554 554 1
247 20250401 143900 297189267 554 553 554 553 2
248 20250401 143800 297188160 552 552 552 552 0
249 20250401 143700 297188160 552 552 552 552 0
250 20250401 143600 297188160 552 552 552 552 0
251 20250401 143500 297188160 552 552 552 552 0
252 20250401 143400 297188160 552 552 552 552 0
253 20250401 143300 297188160 552 552 552 552 0
254 20250401 143200 297188160 552 553 553 552 1208
255 20250401 143100 296521217 554 554 554 553 19
256 20250401 143000 296510692 554 554 554 554 0
257 20250401 142900 296510692 554 554 554 554 0
258 20250401 142800 296510692 554 554 554 554 0
259 20250401 142700 296510692 554 554 554 554 35
260 20250401 142600 296491302 554 554 554 554 0
261 20250401 142500 296491302 554 554 554 554 1
262 20250401 142400 296490748 554 552 554 552 563
263 20250401 142300 296178938 552 552 552 552 0
264 20250401 142200 296178938 552 552 552 552 0
265 20250401 142100 296178938 552 552 552 552 0
266 20250401 142000 296178938 552 552 552 552 1031
267 20250401 141900 295609826 552 555 555 552 10005
268 20250401 141800 290084766 555 555 555 555 628
269 20250401 141700 289736226 555 555 555 555 0
270 20250401 141600 289736226 555 555 555 555 17
271 20250401 141500 289726791 555 555 555 555 1
272 20250401 141400 289726236 555 555 555 555 0
273 20250401 141300 289726236 555 555 555 555 1
274 20250401 141200 289725681 555 555 555 555 0
275 20250401 141100 289725681 555 555 555 555 32
276 20250401 141000 289707921 555 555 555 555 502
277 20250401 140900 289429311 555 555 555 555 3
278 20250401 140800 289427646 554 554 554 554 0
279 20250401 140700 289427646 554 554 554 554 0
280 20250401 140600 289427646 554 554 554 554 110
281 20250401 140500 289366706 555 555 555 555 34
282 20250401 140400 289347836 554 554 554 554 0
283 20250401 140300 289347836 554 554 554 554 0
284 20250401 140200 289347836 554 554 554 554 1475
285 20250401 140100 288530686 554 554 554 554 0
286 20250401 140000 288530686 554 554 554 554 0
287 20250401 135900 288530686 554 554 554 554 560
288 20250401 135800 288220446 554 554 554 554 292
289 20250401 135700 288058678 554 554 554 554 728
290 20250401 135600 287655366 554 554 554 554 77
291 20250401 135500 287612708 554 554 554 554 0
292 20250401 135400 287612708 554 554 554 554 0
293 20250401 135300 287612708 554 554 554 554 0
294 20250401 135200 287612708 554 554 554 554 0
295 20250401 135100 287612708 554 556 556 554 516
296 20250401 135000 287326732 556 556 556 556 0
297 20250401 134900 287326732 556 556 556 556 0
298 20250401 134800 287326732 556 556 556 556 33
299 20250401 134700 287308384 556 556 556 556 4
300 20250401 134600 287306160 556 556 556 556 15
301 20250401 134500 287297820 556 556 556 556 0
302 20250401 134400 287297820 556 556 556 556 0
303 20250401 134300 287297820 556 556 556 556 0
304 20250401 134200 287297820 556 556 556 556 0
305 20250401 134100 287297820 556 556 556 556 0
306 20250401 134000 287297820 556 556 556 556 10
307 20250401 133900 287292260 555 555 555 555 0
308 20250401 133800 287292260 555 555 555 555 0
309 20250401 133700 287292260 555 555 555 555 5231
310 20250401 133600 284389055 555 555 555 555 0
311 20250401 133500 284389055 555 554 555 553 475
312 20250401 133400 284125961 557 557 557 557 2
313 20250401 133300 284124847 557 557 557 557 25
314 20250401 133200 284110922 557 555 557 554 321
315 20250401 133100 283932949 555 555 555 555 0
316 20250401 133000 283932949 555 555 555 555 4
317 20250401 132900 283930729 557 557 557 557 0
318 20250401 132800 283930729 557 557 557 557 0
319 20250401 132700 283930729 557 557 557 557 1
320 20250401 132600 283930172 557 557 557 556 119
321 20250401 132500 283863987 557 557 557 557 0
322 20250401 132400 283863987 557 557 557 557 0
323 20250401 132300 283863987 557 557 557 557 919
324 20250401 132200 283352104 557 555 557 555 311
325 20250401 132100 283179446 555 555 555 555 0
326 20250401 132000 283179446 555 555 555 555 172
327 20250401 131900 283083986 555 555 555 555 0
328 20250401 131800 283083986 555 555 555 555 17
329 20250401 131700 283074551 555 555 555 555 31
330 20250401 131600 283057346 556 556 556 556 0
331 20250401 131500 283057346 556 556 556 556 151
332 20250401 131400 282973390 556 555 556 555 1078
333 20250401 131300 282374678 555 555 555 555 0
334 20250401 131200 282374678 555 555 555 555 0
335 20250401 131100 282374678 555 553 555 553 8711
336 20250401 131000 277547742 552 552 554 552 1117
337 20250401 130900 276930057 552 552 552 552 1
338 20250401 130800 276929505 552 552 552 552 0
339 20250401 130700 276929505 552 553 553 552 4143
340 20250401 130600 274638427 553 553 553 553 5001
341 20250401 130500 271872874 554 554 554 554 10
342 20250401 130400 271867334 553 553 553 553 0
343 20250401 130300 271867334 553 553 553 553 0
344 20250401 130200 271867334 553 553 553 553 1
345 20250401 130100 271866781 553 553 554 553 2428
346 20250401 130000 270523097 554 554 554 554 946
347 20250401 125900 269999013 555 555 555 555 57
348 20250401 125800 269967378 554 554 554 554 2500
349 20250401 125700 268582378 554 554 554 554 0
350 20250401 125600 268582378 554 554 554 554 0
351 20250401 125500 268582378 554 554 554 554 2
352 20250401 125400 268581270 554 554 554 554 0
353 20250401 125300 268581270 554 554 554 554 100
354 20250401 125200 268525870 554 555 555 554 611
355 20250401 125100 268187366 554 554 554 554 0
356 20250401 125000 268187366 554 554 554 554 0
357 20250401 124900 268187366 554 554 554 554 1
358 20250401 124800 268186812 555 555 555 555 159
359 20250401 124700 268098567 556 556 556 556 0
360 20250401 124600 268098567 556 556 556 556 0
361 20250401 124500 268098567 556 556 556 556 0
362 20250401 124400 268098567 556 556 556 556 0
363 20250401 124300 268098567 556 556 556 556 70
364 20250401 124200 268059647 556 556 556 556 0
365 20250401 124100 268059647 556 556 556 556 48
366 20250401 124000 268032959 556 556 556 556 10349
367 20250401 123900 262278915 556 557 557 556 250
368 20250401 123800 262139834 556 556 556 556 0
369 20250401 123700 262139834 556 556 556 556 0
370 20250401 123600 262139834 556 556 556 556 0
371 20250401 123500 262139834 556 556 556 556 0
372 20250401 123400 262139834 556 556 556 556 796
373 20250401 123300 261697258 556 556 556 556 0
374 20250401 123200 261697258 556 556 556 556 0
375 20250401 123100 261697258 556 556 556 556 17
376 20250401 123000 261687806 556 556 556 556 0
377 20250401 122900 261687806 556 556 556 556 100
378 20250401 122800 261632206 556 556 556 556 0
379 20250401 122700 261632206 556 556 556 556 32
380 20250401 122600 261614414 555 555 555 555 8
381 20250401 122500 261609974 555 556 556 555 21
382 20250401 122400 261598300 556 556 556 556 15
383 20250401 122300 261589960 556 556 556 556 57
384 20250401 122200 261558268 556 556 556 556 19
385 20250401 122100 261547704 556 556 556 556 0
386 20250401 122000 261547704 556 556 556 556 172
387 20250401 121900 261452072 555 555 555 555 10
388 20250401 121800 261446522 555 555 555 555 0
389 20250401 121700 261446522 555 555 555 555 1240
390 20250401 121600 260758322 556 556 556 556 177
391 20250401 121500 260659910 555 555 555 555 0
392 20250401 121400 260659910 555 555 555 555 7939
393 20250401 121300 256253765 555 555 555 555 0
394 20250401 121200 256253765 555 555 555 555 1
395 20250401 121100 256253210 556 556 556 556 3606
396 20250401 121000 254248274 555 555 555 555 16
397 20250401 120900 254239394 555 555 555 555 5000
398 20250401 120800 251464394 555 557 557 555 382
399 20250401 120700 251252010 557 557 557 557 100
400 20250401 120600 251196310 557 557 557 557 0
401 20250401 120500 251196310 557 557 557 557 423
402 20250401 120400 250960699 557 557 557 557 1
403 20250401 120300 250960142 556 556 556 556 0
404 20250401 120200 250960142 556 556 556 556 200
405 20250401 120100 250848942 557 557 557 557 267
406 20250401 120000 250700223 557 557 557 557 0
407 20250401 115900 250700223 557 557 557 557 0
408 20250401 115800 250700223 557 557 557 557 0
409 20250401 115700 250700223 557 557 557 557 41
410 20250401 115600 250677386 556 556 556 556 0
411 20250401 115500 250677386 556 556 556 556 0
412 20250401 115400 250677386 556 556 556 556 222
413 20250401 115300 250553954 556 556 556 556 116
414 20250401 115200 250489458 556 556 556 556 0
415 20250401 115100 250489458 556 556 556 556 15
416 20250401 115000 250481118 556 556 556 556 0
417 20250401 114900 250481118 556 556 556 556 674
418 20250401 114800 250106374 556 556 556 556 0
419 20250401 114700 250106374 556 556 556 556 100
420 20250401 114600 250050774 557 557 557 557 0
421 20250401 114500 250050774 557 557 557 557 0
422 20250401 114400 250050774 557 557 557 557 0
423 20250401 114300 250050774 557 557 557 557 25
424 20250401 114200 250036849 556 556 556 556 0
425 20250401 114100 250036849 556 556 556 556 355
426 20250401 114000 249839469 556 556 556 556 0
427 20250401 113900 249839469 556 556 556 556 0
428 20250401 113800 249839469 556 556 556 556 1086
429 20250401 113700 249235653 556 556 556 556 250
430 20250401 113600 249096653 556 556 556 556 120
431 20250401 113500 249029933 555 555 555 555 0
432 20250401 113400 249029933 555 556 556 555 5617
433 20250401 113300 245907131 557 557 557 557 115
434 20250401 113200 245843076 557 557 557 557 0
435 20250401 113100 245843076 557 557 557 557 17
436 20250401 113000 245833607 557 557 557 557 0
437 20250401 112900 245833607 557 557 557 557 0
438 20250401 112800 245833607 557 557 557 557 19
439 20250401 112700 245823024 557 557 557 557 0
440 20250401 112600 245823024 557 557 557 557 12
441 20250401 112500 245816340 557 557 557 557 0
442 20250401 112400 245816340 557 555 557 555 2834
443 20250401 112300 244241318 555 555 555 555 0
444 20250401 112200 244241318 555 555 555 555 532
445 20250401 112100 243946058 553 556 556 553 3140
446 20250401 112000 242205341 555 554 555 554 3128
447 20250401 111900 240470682 553 553 553 553 1435
448 20250401 111800 239677127 553 553 553 553 0
449 20250401 111700 239677127 553 553 553 553 0
450 20250401 111600 239677127 553 553 553 553 17
451 20250401 111500 239667726 552 552 552 552 0
452 20250401 111400 239667726 552 552 552 552 123
453 20250401 111300 239599830 551 552 552 551 120
454 20250401 111200 239533610 552 553 553 552 209
455 20250401 111100 239418232 551 552 552 551 113
456 20250401 111000 239355857 551 552 553 551 126
457 20250401 110900 239286210 552 551 552 551 2572
458 20250401 110800 237866477 551 551 551 551 49
459 20250401 110700 237839478 550 550 550 550 0
460 20250401 110600 237839478 550 550 550 550 4
461 20250401 110500 237837278 551 551 551 551 0
462 20250401 110400 237837278 551 551 551 551 0
463 20250401 110300 237837278 551 551 551 551 165
464 20250401 110200 237746363 551 550 551 550 1098
465 20250401 110100 237141367 551 550 551 550 109
466 20250401 110000 237081310 552 552 552 552 2
467 20250401 105900 237080206 550 551 551 550 356
468 20250401 105800 236884055 550 550 551 550 1724
469 20250401 105700 235934247 549 549 549 549 2
470 20250401 105600 235933149 549 549 549 549 6
471 20250401 105500 235929855 549 549 549 549 0
472 20250401 105400 235929855 549 549 549 549 0
473 20250401 105300 235929855 549 549 549 549 5
474 20250401 105200 235927110 549 549 549 549 0
475 20250401 105100 235927110 549 549 549 549 4
476 20250401 105000 235924914 549 549 549 549 0
477 20250401 104900 235924914 549 550 550 549 5379
478 20250401 104800 232966467 548 548 548 548 0
479 20250401 104700 232966467 548 548 548 548 2
480 20250401 104600 232965371 550 549 550 549 25006
481 20250401 104500 219212191 548 548 548 548 5
482 20250401 104400 219209451 549 547 549 547 8516
483 20250401 104300 214536171 548 548 548 548 3225
484 20250401 104200 212768871 547 547 547 547 0
485 20250401 104100 212768871 547 547 547 547 2
486 20250401 104000 212767777 548 548 548 548 18
487 20250401 103900 212757913 547 547 547 547 0
488 20250401 103800 212757913 547 547 547 547 0
489 20250401 103700 212757913 547 547 547 547 385
490 20250401 103600 212547318 547 549 549 547 4976
491 20250401 103500 209818883 550 550 550 550 2961
492 20250401 103400 208190333 550 550 550 550 5
493 20250401 103300 208187583 550 550 550 550 0
494 20250401 103200 208187583 550 550 550 550 0
495 20250401 103100 208187583 550 550 551 550 502
496 20250401 103000 207910983 550 551 551 550 7
497 20250401 102900 207907128 550 550 550 550 7
498 20250401 102800 207903278 551 551 551 551 616
499 20250401 102700 207563862 550 550 550 550 40
500 20250401 102600 207541862 550 550 550 550 0
501 20250401 102500 207541862 550 550 550 550 12
502 20250401 102400 207535262 550 549 550 549 1272
503 20250401 102300 206835712 549 549 549 549 120
504 20250401 102200 206769832 549 549 549 549 0
505 20250401 102100 206769832 549 549 549 549 0
506 20250401 102000 206769832 549 550 550 549 274
507 20250401 101900 206619234 549 548 549 548 83
508 20250401 101800 206573668 548 548 548 548 1
509 20250401 101700 206573120 549 549 549 549 13
510 20250401 101600 206565983 549 549 549 549 5367
511 20250401 101500 203619500 549 549 549 549 0
512 20250401 101400 203619500 549 549 549 549 10008
513 20250401 101300 198125108 550 549 550 549 5210
514 20250401 101200 195264718 548 548 548 548 0
515 20250401 101100 195264718 548 548 549 548 6159
516 20250401 101000 191883430 549 549 549 549 2916
517 20250401 100900 190282546 549 549 549 549 110
518 20250401 100800 190222156 549 548 549 548 108
519 20250401 100700 190162865 549 548 549 548 104
520 20250401 100600 190105770 549 548 549 548 9073
521 20250401 100500 185127830 547 548 548 547 1201
522 20250401 100400 184469683 548 548 548 548 11350
523 20250401 100300 178249883 548 548 548 547 545
524 20250401 100200 177951224 547 548 548 547 3
525 20250401 100100 177949581 548 548 548 548 500
526 20250401 100000 177675581 547 548 548 547 4362
527 20250401 095900 175287367 549 549 549 549 66
528 20250401 095800 175251133 550 549 550 549 11
529 20250401 095700 175245084 550 549 550 549 2014
530 20250401 095600 174137394 549 549 549 549 0
531 20250401 095500 174137394 549 550 550 549 157
532 20250401 095400 174051196 550 549 550 548 126
533 20250401 095300 173981908 548 548 548 548 274
534 20250401 095200 173831756 548 548 548 548 0
535 20250401 095100 173831756 548 548 548 548 1
536 20250401 095000 173831208 548 548 548 548 1
537 20250401 094900 173830660 549 548 549 548 7191
538 20250401 094800 169885190 548 549 549 548 501
539 20250401 094700 169610641 549 550 550 549 732
540 20250401 094600 169208771 549 549 549 549 0
541 20250401 094500 169208771 549 550 552 548 2961
542 20250401 094400 167580452 548 549 549 548 1768
543 20250401 094300 166609971 548 549 549 548 3385
544 20250401 094200 164751607 549 549 550 549 404
545 20250401 094100 164529409 550 551 551 549 9979
546 20250401 094000 159045442 551 551 551 551 496
547 20250401 093900 158772146 551 552 552 551 25
548 20250401 093800 158758356 552 551 552 551 472
549 20250401 093700 158498274 550 550 550 550 5000
550 20250401 093600 155748274 550 550 550 550 15239
551 20250401 093500 147366824 552 550 552 550 1385
552 20250401 093400 146604801 550 550 550 550 0
553 20250401 093300 146604801 550 550 550 550 0
554 20250401 093200 146604801 550 552 552 550 6068
555 20250401 093100 143260580 553 555 555 553 2059
556 20250401 093000 142121790 555 556 556 555 37
557 20250401 092900 142101254 555 557 557 555 1376
558 20250401 092800 141336686 555 555 555 555 0
559 20250401 092700 141336686 555 557 557 555 487
560 20250401 092600 141066201 555 555 555 555 0
561 20250401 092500 141066201 555 555 555 555 0
562 20250401 092400 141066201 555 555 555 555 0
563 20250401 092300 141066201 555 555 555 555 4372
564 20250401 092200 138639741 555 555 555 555 1164
565 20250401 092100 137993721 555 557 557 555 16809
566 20250401 092000 128631378 557 561 561 557 12194
567 20250401 091900 121811112 560 557 560 554 24405
568 20250401 091800 108216938 555 555 557 555 1258
569 20250401 091700 107518578 558 558 559 556 468
570 20250401 091600 107258201 556 558 558 556 5253
571 20250401 091500 104330144 560 559 563 559 10334
572 20250401 091400 98540238 559 554 560 553 9513
573 20250401 091300 93225871 554 554 554 554 464
574 20250401 091200 92968815 553 553 555 553 2581
575 20250401 091100 91541442 554 554 555 554 10082
576 20250401 091000 85955942 554 554 556 554 11090
577 20250401 090900 79811514 554 554 554 552 1757
578 20250401 090800 78838424 556 552 556 552 63
579 20250401 090700 78803512 553 551 553 551 602
580 20250401 090600 78471266 550 547 551 547 3853
581 20250401 090500 76351785 549 548 549 548 1162
582 20250401 090400 75713871 546 546 548 546 101
583 20250401 090300 75658591 546 546 547 545 154
584 20250401 090200 75574417 545 553 553 541 3806
585 20250401 090100 73498880 553 560 560 553 1762
586 20250401 090000 72522536 561 552 570 551 131296

1
001520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,238684063,0,131514918713,0.00
20250327,0,238684063,0,134379127469,0.00
20250326,0,238684063,0,137004652162,0.00
20250325,0,238684063,0,137243336225,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 238684063 0 131514918713 0.00
3 20250327 0 238684063 0 134379127469 0.00
4 20250326 0 238684063 0 137004652162 0.00
5 20250325 0 238684063 0 137243336225 0.00