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

614
016600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,55286596,257,257,257,257,3151
20250401,191100,55286596,257,257,257,257,0
20250401,191000,55286596,257,257,257,257,0
20250401,190900,55286596,257,257,257,257,0
20250401,190800,55286596,257,257,257,257,0
20250401,190700,55286596,257,257,257,257,0
20250401,190600,55286596,257,257,257,257,0
20250401,190500,55286596,257,257,257,257,0
20250401,190400,55286596,257,257,257,257,0
20250401,190300,55286596,257,257,257,257,0
20250401,190200,55286596,257,257,257,257,0
20250401,190100,55286596,257,257,257,257,0
20250401,190000,55286596,257,257,257,257,0
20250401,185900,55286596,257,257,257,257,0
20250401,185800,55286596,257,257,257,257,0
20250401,185700,55286596,257,257,257,257,0
20250401,185600,55286596,257,257,257,257,0
20250401,185500,55286596,257,257,257,257,0
20250401,185400,55286596,257,257,257,257,0
20250401,185300,55286596,257,257,257,257,0
20250401,185200,55286596,257,257,257,257,0
20250401,185100,55286596,257,257,257,257,0
20250401,185000,55286596,257,257,257,257,0
20250401,184900,55286596,257,257,257,257,0
20250401,184800,55286596,257,257,257,257,0
20250401,184700,55286596,257,257,257,257,0
20250401,184600,55286596,257,257,257,257,0
20250401,184500,55286596,257,257,257,257,0
20250401,184400,55286596,257,257,257,257,0
20250401,184300,55286596,257,257,257,257,0
20250401,184200,55286596,257,257,257,257,3151
20250401,184100,55286596,257,257,257,257,0
20250401,184000,55286596,257,257,257,257,0
20250401,183900,55286596,257,257,257,257,0
20250401,183800,55286596,257,257,257,257,0
20250401,183700,55286596,257,257,257,257,0
20250401,183600,55286596,257,257,257,257,0
20250401,183500,55286596,257,257,257,257,0
20250401,183400,55286596,257,257,257,257,0
20250401,183300,55286596,257,257,257,257,0
20250401,183200,55286596,257,257,257,257,0
20250401,183100,55286596,257,257,257,257,0
20250401,183000,55286596,257,257,257,257,0
20250401,182900,55286596,257,257,257,257,0
20250401,182800,55286596,257,257,257,257,0
20250401,182700,55286596,257,257,257,257,0
20250401,182600,55286596,257,257,257,257,0
20250401,182500,55286596,257,257,257,257,0
20250401,182400,55286596,257,257,257,257,0
20250401,182300,55286596,257,257,257,257,0
20250401,182200,55286596,257,257,257,257,0
20250401,182100,55286596,257,257,257,257,0
20250401,182000,55286596,257,257,257,257,0
20250401,181900,55286596,257,257,257,257,0
20250401,181800,55286596,257,257,257,257,0
20250401,181700,55286596,257,257,257,257,0
20250401,181600,55286596,257,257,257,257,0
20250401,181500,55286596,257,257,257,257,0
20250401,181400,55286596,257,257,257,257,0
20250401,181300,55286596,257,257,257,257,0
20250401,181200,55286596,257,257,257,257,3151
20250401,181100,55286596,257,257,257,257,0
20250401,181000,55286596,257,257,257,257,0
20250401,180900,55286596,257,257,257,257,0
20250401,180800,55286596,257,257,257,257,0
20250401,180700,55286596,257,257,257,257,0
20250401,180600,55286596,257,257,257,257,0
20250401,180500,55286596,257,257,257,257,0
20250401,180400,55286596,257,257,257,257,0
20250401,180300,55286596,257,257,257,257,0
20250401,180200,55286596,257,257,257,257,0
20250401,180100,55286596,257,257,257,257,0
20250401,180000,55286596,257,257,257,257,0
20250401,175900,55286596,257,257,257,257,0
20250401,175800,55286596,257,257,257,257,0
20250401,175700,55286596,257,257,257,257,0
20250401,175600,55286596,257,257,257,257,0
20250401,175500,55286596,257,257,257,257,0
20250401,175400,55286596,257,257,257,257,0
20250401,175300,55286596,257,257,257,257,0
20250401,175200,55286596,257,257,257,257,0
20250401,175100,55286596,257,257,257,257,0
20250401,175000,55286596,257,257,257,257,0
20250401,174900,55286596,257,257,257,257,0
20250401,174800,55286596,257,257,257,257,0
20250401,174700,55286596,257,257,257,257,0
20250401,174600,55286596,257,257,257,257,0
20250401,174500,55286596,257,257,257,257,0
20250401,174400,55286596,257,257,257,257,0
20250401,174300,55286596,257,257,257,257,0
20250401,174200,55286596,257,257,257,257,3151
20250401,174100,55286596,257,257,257,257,0
20250401,174000,55286596,257,257,257,257,0
20250401,173900,55286596,257,257,257,257,0
20250401,173800,55286596,257,257,257,257,0
20250401,173700,55286596,257,257,257,257,0
20250401,173600,55286596,257,257,257,257,0
20250401,173500,55286596,257,257,257,257,0
20250401,173400,55286596,257,257,257,257,0
20250401,173300,55286596,257,257,257,257,0
20250401,173200,55286596,257,257,257,257,0
20250401,173100,55286596,257,257,257,257,0
20250401,173000,55286596,257,257,257,257,0
20250401,172900,55286596,257,257,257,257,0
20250401,172800,55286596,257,257,257,257,0
20250401,172700,55286596,257,257,257,257,0
20250401,172600,55286596,257,257,257,257,0
20250401,172500,55286596,257,257,257,257,0
20250401,172400,55286596,257,257,257,257,0
20250401,172300,55286596,257,257,257,257,0
20250401,172200,55286596,257,257,257,257,0
20250401,172100,55286596,257,257,257,257,0
20250401,172000,55286596,257,257,257,257,0
20250401,171900,55286596,257,257,257,257,0
20250401,171800,55286596,257,257,257,257,0
20250401,171700,55286596,257,257,257,257,0
20250401,171600,55286596,257,257,257,257,0
20250401,171500,55286596,257,257,257,257,0
20250401,171400,55286596,257,257,257,257,0
20250401,171300,55286596,257,257,257,257,0
20250401,171200,55286596,257,257,257,257,3151
20250401,171100,55286596,257,257,257,257,0
20250401,171000,55286596,257,257,257,257,0
20250401,170900,55286596,257,257,257,257,0
20250401,170800,55286596,257,257,257,257,0
20250401,170700,55286596,257,257,257,257,0
20250401,170600,55286596,257,257,257,257,0
20250401,170500,55286596,257,257,257,257,0
20250401,170400,55286596,257,257,257,257,0
20250401,170300,55286596,257,257,257,257,0
20250401,170200,55286596,257,257,257,257,0
20250401,170100,55286596,257,257,257,257,0
20250401,170000,55286596,257,257,257,257,0
20250401,165900,55286596,257,257,257,257,0
20250401,165800,55286596,257,257,257,257,0
20250401,165700,55286596,257,257,257,257,0
20250401,165600,55286596,257,257,257,257,0
20250401,165500,55286596,257,257,257,257,0
20250401,165400,55286596,257,257,257,257,0
20250401,165300,55286596,257,257,257,257,0
20250401,165200,55286596,257,257,257,257,0
20250401,165100,55286596,257,257,257,257,0
20250401,165000,55286596,257,257,257,257,0
20250401,164900,55286596,257,257,257,257,0
20250401,164800,55286596,257,257,257,257,0
20250401,164700,55286596,257,257,257,257,0
20250401,164600,55286596,257,257,257,257,0
20250401,164500,55286596,257,257,257,257,0
20250401,164400,55286596,257,257,257,257,0
20250401,164300,55286596,257,257,257,257,0
20250401,164200,55286596,257,257,257,257,3151
20250401,164100,55286596,257,257,257,257,0
20250401,164000,55286596,257,257,257,257,0
20250401,163900,55286596,257,257,257,257,0
20250401,163800,55286596,257,257,257,257,0
20250401,163700,55286596,257,257,257,257,0
20250401,163600,55286596,257,257,257,257,0
20250401,163500,55286596,257,257,257,257,0
20250401,163400,55286596,257,257,257,257,0
20250401,163300,55286596,257,257,257,257,0
20250401,163200,55286596,257,257,257,257,0
20250401,163100,55286596,257,257,257,257,0
20250401,163000,55286596,257,257,257,257,0
20250401,162900,55286596,257,257,257,257,0
20250401,162800,55286596,257,257,257,257,0
20250401,162700,55286596,257,257,257,257,0
20250401,162600,55286596,257,257,257,257,0
20250401,162500,55286596,257,257,257,257,0
20250401,162400,55286596,257,257,257,257,0
20250401,162300,55286596,257,257,257,257,0
20250401,162200,55286596,257,257,257,257,0
20250401,162100,55286596,257,257,257,257,0
20250401,162000,55286596,257,257,257,257,0
20250401,161900,55286596,257,257,257,257,0
20250401,161800,55286596,257,257,257,257,0
20250401,161700,55286596,257,257,257,257,0
20250401,161600,55286596,257,257,257,257,0
20250401,161500,55286596,257,257,257,257,0
20250401,161400,55286596,257,257,257,257,0
20250401,161300,55286596,257,257,257,257,0
20250401,161200,55286596,257,257,257,257,3151
20250401,161100,55286596,257,257,257,257,0
20250401,161000,55286596,257,257,257,257,0
20250401,160900,55286596,257,257,257,257,0
20250401,160800,55286596,257,257,257,257,0
20250401,160700,55286596,257,257,257,257,0
20250401,160600,55286596,257,257,257,257,0
20250401,160500,55286596,257,257,257,257,0
20250401,160400,55286596,257,257,257,257,0
20250401,160300,55286596,257,257,257,257,0
20250401,160200,55286596,257,257,257,257,0
20250401,160100,55286596,257,257,257,257,0
20250401,160000,55286596,257,257,257,257,0
20250401,155900,55286596,257,257,257,257,0
20250401,155800,55286596,257,257,257,257,0
20250401,155700,55286596,257,257,257,257,0
20250401,155600,55286596,257,257,257,257,0
20250401,155500,55286596,257,257,257,257,0
20250401,155400,55286596,257,257,257,257,0
20250401,155300,55286596,257,257,257,257,0
20250401,155200,55286596,257,257,257,257,0
20250401,155100,55286596,257,257,257,257,0
20250401,155000,55286596,257,257,257,257,0
20250401,154900,55286596,257,257,257,257,0
20250401,154800,55286596,257,257,257,257,0
20250401,154700,55286596,257,257,257,257,0
20250401,154600,55286596,257,257,257,257,0
20250401,154500,55286596,257,257,257,257,0
20250401,154400,55286596,257,257,257,257,0
20250401,154300,55286596,257,257,257,257,0
20250401,154200,55286596,257,257,257,257,3151
20250401,154100,55286596,257,257,257,257,0
20250401,154000,55286596,257,257,257,257,0
20250401,153900,55286596,257,257,257,257,0
20250401,153800,55286596,257,257,257,257,0
20250401,153700,55286596,257,257,257,257,0
20250401,153600,55286596,257,257,257,257,0
20250401,153500,55286596,257,257,257,257,0
20250401,153400,55286596,257,257,257,257,0
20250401,153300,55286596,257,257,257,257,0
20250401,153200,55286596,257,257,257,257,0
20250401,153100,55286596,257,257,257,257,0
20250401,153000,55286596,257,257,257,257,3151
20250401,152900,54476789,256,256,256,256,0
20250401,152800,54476789,256,256,256,256,0
20250401,152700,54476789,256,256,256,256,0
20250401,152600,54476789,256,256,256,256,0
20250401,152500,54476789,256,256,256,256,0
20250401,152400,54476789,256,256,256,256,0
20250401,152300,54476789,256,256,256,256,0
20250401,152200,54476789,256,256,256,256,0
20250401,152100,54476789,256,256,256,256,0
20250401,152000,54476789,256,256,256,256,0
20250401,151900,54476789,256,256,256,256,1
20250401,151800,54476533,256,255,256,255,157
20250401,151700,54436497,256,255,256,255,571
20250401,151600,54290890,255,255,256,255,169
20250401,151500,54247793,256,255,257,255,17222
20250401,151400,49850875,255,255,255,255,1
20250401,151300,49850620,255,255,255,255,1000
20250401,151200,49595620,255,255,255,255,1
20250401,151100,49595365,255,255,255,255,1
20250401,151000,49595110,255,255,255,255,1
20250401,150900,49594855,255,255,255,255,1
20250401,150800,49594600,255,255,255,255,125
20250401,150700,49562725,255,255,255,255,3
20250401,150600,49561960,255,255,255,255,1
20250401,150500,49561705,255,255,255,255,0
20250401,150400,49561705,255,255,255,254,141
20250401,150300,49525751,255,255,255,255,0
20250401,150200,49525751,255,255,255,255,1
20250401,150100,49525496,255,255,255,255,1
20250401,150000,49525241,255,255,255,255,0
20250401,145900,49525241,255,255,255,255,0
20250401,145800,49525241,255,255,255,255,13
20250401,145700,49521926,255,255,255,255,0
20250401,145600,49521926,255,255,255,255,0
20250401,145500,49521926,255,255,255,255,0
20250401,145400,49521926,255,255,255,255,109
20250401,145300,49494131,255,255,255,255,501
20250401,145200,49366376,255,255,255,255,19
20250401,145100,49361531,254,255,255,254,473
20250401,145000,49240917,255,255,255,255,0
20250401,144900,49240917,255,255,255,255,0
20250401,144800,49240917,255,255,255,255,8
20250401,144700,49238877,255,255,255,255,2
20250401,144600,49238367,254,254,254,254,0
20250401,144500,49238367,254,255,255,254,33
20250401,144400,49229982,255,255,255,255,100
20250401,144300,49204482,255,255,255,255,0
20250401,144200,49204482,255,255,255,255,4000
20250401,144100,48184482,255,255,255,255,3
20250401,144000,48183717,255,255,255,255,4000
20250401,143900,47163717,255,255,255,255,8289
20250401,143800,45050022,254,254,254,254,0
20250401,143700,45050022,254,255,256,254,1903
20250401,143600,44564757,255,255,255,255,0
20250401,143500,44564757,255,255,255,255,0
20250401,143400,44564757,255,255,255,255,100
20250401,143300,44539257,255,255,255,255,0
20250401,143200,44539257,255,255,255,255,0
20250401,143100,44539257,255,255,255,255,195
20250401,143000,44489532,255,255,255,255,0
20250401,142900,44489532,255,255,255,255,20
20250401,142800,44484432,255,255,255,255,0
20250401,142700,44484432,255,255,255,255,124
20250401,142600,44452812,256,256,256,256,143
20250401,142500,44416204,255,255,255,255,0
20250401,142400,44416204,255,255,255,255,0
20250401,142300,44416204,255,255,255,255,0
20250401,142200,44416204,255,255,255,255,41
20250401,142100,44405749,256,255,256,255,2
20250401,142000,44405238,254,255,255,254,2205
20250401,141900,43845166,255,255,255,255,595
20250401,141800,43693441,255,255,255,255,5000
20250401,141700,42418441,256,256,256,256,0
20250401,141600,42418441,256,256,256,256,3
20250401,141500,42417673,257,257,257,257,0
20250401,141400,42417673,257,257,257,257,0
20250401,141300,42417673,257,257,257,257,0
20250401,141200,42417673,257,257,257,257,0
20250401,141100,42417673,257,257,257,257,5
20250401,141000,42416388,256,256,256,256,0
20250401,140900,42416388,256,256,256,256,19
20250401,140800,42411524,256,256,256,256,0
20250401,140700,42411524,256,256,256,256,0
20250401,140600,42411524,256,256,256,256,281
20250401,140500,42339588,256,256,256,256,0
20250401,140400,42339588,256,256,256,256,0
20250401,140300,42339588,256,256,256,256,719
20250401,140200,42155524,256,256,256,256,0
20250401,140100,42155524,256,256,256,256,0
20250401,140000,42155524,256,256,256,256,0
20250401,135900,42155524,256,256,256,256,0
20250401,135800,42155524,256,256,256,256,0
20250401,135700,42155524,256,256,256,256,0
20250401,135600,42155524,256,256,256,256,0
20250401,135500,42155524,256,256,256,256,0
20250401,135400,42155524,256,256,256,256,0
20250401,135300,42155524,256,256,256,256,0
20250401,135200,42155524,256,256,256,256,0
20250401,135100,42155524,256,256,256,256,0
20250401,135000,42155524,256,256,256,256,0
20250401,134900,42155524,256,256,256,256,0
20250401,134800,42155524,256,256,256,256,0
20250401,134700,42155524,256,256,256,256,0
20250401,134600,42155524,256,256,256,256,1
20250401,134500,42155268,255,255,255,255,0
20250401,134400,42155268,255,255,255,255,1100
20250401,134300,41874768,256,255,256,255,3
20250401,134200,41874001,256,256,256,256,10
20250401,134100,41871441,256,256,256,256,503
20250401,134000,41742673,256,256,256,256,527
20250401,133900,41607761,256,256,256,256,6
20250401,133800,41606225,256,256,256,256,0
20250401,133700,41606225,256,256,256,256,40
20250401,133600,41595985,257,257,257,257,10
20250401,133500,41593415,257,257,257,257,10
20250401,133400,41590845,256,256,256,256,1000
20250401,133300,41334845,256,256,256,256,979
20250401,133200,41084221,256,256,256,256,1000
20250401,133100,40828221,256,256,256,256,3000
20250401,133000,40060221,256,255,256,255,901
20250401,132900,39830465,256,256,256,256,1
20250401,132800,39830209,255,255,255,255,0
20250401,132700,39830209,255,255,255,255,1000
20250401,132600,39575209,256,256,256,256,0
20250401,132500,39575209,256,256,256,256,0
20250401,132400,39575209,256,256,256,256,0
20250401,132300,39575209,256,256,256,256,0
20250401,132200,39575209,256,256,256,256,0
20250401,132100,39575209,256,256,256,256,0
20250401,132000,39575209,256,256,256,256,1
20250401,131900,39574953,257,257,257,257,0
20250401,131800,39574953,257,257,257,257,0
20250401,131700,39574953,257,257,257,257,0
20250401,131600,39574953,257,257,257,257,0
20250401,131500,39574953,257,257,257,257,0
20250401,131400,39574953,257,256,257,256,2
20250401,131300,39574440,256,256,256,256,1
20250401,131200,39574184,255,255,255,255,1
20250401,131100,39573929,256,256,256,256,1
20250401,131000,39573673,256,256,256,256,246
20250401,130900,39510697,256,256,256,256,0
20250401,130800,39510697,256,256,256,256,27
20250401,130700,39503785,257,257,257,257,0
20250401,130600,39503785,257,257,257,257,0
20250401,130500,39503785,257,257,257,257,0
20250401,130400,39503785,257,257,257,257,0
20250401,130300,39503785,257,257,257,257,0
20250401,130200,39503785,257,257,257,257,0
20250401,130100,39503785,257,257,257,257,0
20250401,130000,39503785,257,257,257,257,0
20250401,125900,39503785,257,257,257,257,0
20250401,125800,39503785,257,257,257,257,0
20250401,125700,39503785,257,257,257,257,0
20250401,125600,39503785,257,257,257,257,0
20250401,125500,39503785,257,257,257,257,0
20250401,125400,39503785,257,257,257,257,1
20250401,125300,39503528,256,256,256,256,0
20250401,125200,39503528,256,256,256,256,0
20250401,125100,39503528,256,256,256,256,0
20250401,125000,39503528,256,256,256,256,22
20250401,124900,39497896,257,257,257,257,0
20250401,124800,39497896,257,257,257,257,0
20250401,124700,39497896,257,257,257,257,1
20250401,124600,39497639,255,256,256,255,181
20250401,124500,39451304,256,256,256,256,1500
20250401,124400,39067304,257,257,257,257,1
20250401,124300,39067047,257,257,257,257,0
20250401,124200,39067047,257,257,257,257,0
20250401,124100,39067047,257,257,257,257,0
20250401,124000,39067047,257,257,257,257,0
20250401,123900,39067047,257,257,257,257,0
20250401,123800,39067047,257,257,257,257,3
20250401,123700,39066276,256,257,257,256,12
20250401,123600,39063203,255,255,255,255,0
20250401,123500,39063203,255,255,255,255,0
20250401,123400,39063203,255,255,255,255,0
20250401,123300,39063203,255,256,257,255,1093
20250401,123200,38783396,256,256,256,256,0
20250401,123100,38783396,256,256,256,256,112
20250401,123000,38754724,256,256,256,256,0
20250401,122900,38754724,256,256,256,256,0
20250401,122800,38754724,256,256,256,256,530
20250401,122700,38619044,257,257,257,257,0
20250401,122600,38619044,257,256,257,256,2
20250401,122500,38618531,257,257,257,257,0
20250401,122400,38618531,257,257,257,257,0
20250401,122300,38618531,257,257,257,257,0
20250401,122200,38618531,257,257,257,257,49
20250401,122100,38605938,257,257,257,257,0
20250401,122000,38605938,257,257,257,257,11
20250401,121900,38603111,257,257,257,257,0
20250401,121800,38603111,257,257,257,257,0
20250401,121700,38603111,257,257,257,257,1
20250401,121600,38602854,257,257,257,257,0
20250401,121500,38602854,257,257,257,257,0
20250401,121400,38602854,257,257,257,257,1
20250401,121300,38602597,257,257,257,257,1
20250401,121200,38602340,256,256,256,256,1
20250401,121100,38602084,256,256,257,256,229
20250401,121000,38543431,256,257,257,256,112
20250401,120900,38514697,256,256,256,256,0
20250401,120800,38514697,256,256,256,256,0
20250401,120700,38514697,256,256,256,256,0
20250401,120600,38514697,256,256,256,256,0
20250401,120500,38514697,256,256,256,256,0
20250401,120400,38514697,256,256,256,256,0
20250401,120300,38514697,256,256,256,256,0
20250401,120200,38514697,256,256,256,256,0
20250401,120100,38514697,256,256,256,256,0
20250401,120000,38514697,256,256,256,256,0
20250401,115900,38514697,256,256,256,256,100
20250401,115800,38489097,256,256,256,256,0
20250401,115700,38489097,256,257,257,256,2
20250401,115600,38488584,257,257,257,257,2493
20250401,115500,37847883,257,257,257,257,0
20250401,115400,37847883,257,257,257,257,0
20250401,115300,37847883,257,257,257,257,0
20250401,115200,37847883,257,257,257,257,0
20250401,115100,37847883,257,257,257,257,0
20250401,115000,37847883,257,257,257,257,0
20250401,114900,37847883,257,257,257,257,1
20250401,114800,37847626,256,256,256,256,0
20250401,114700,37847626,256,256,256,256,0
20250401,114600,37847626,256,256,256,256,0
20250401,114500,37847626,256,256,256,256,1000
20250401,114400,37591626,255,255,255,255,0
20250401,114300,37591626,255,255,255,255,0
20250401,114200,37591626,255,255,255,255,0
20250401,114100,37591626,255,255,255,255,0
20250401,114000,37591626,255,255,255,255,0
20250401,113900,37591626,255,255,255,255,0
20250401,113800,37591626,255,255,255,255,0
20250401,113700,37591626,255,255,255,255,1001
20250401,113600,37336371,256,256,256,256,0
20250401,113500,37336371,256,256,256,256,0
20250401,113400,37336371,256,256,256,256,0
20250401,113300,37336371,256,256,256,256,0
20250401,113200,37336371,256,256,256,256,349
20250401,113100,37247027,257,257,257,257,2
20250401,113000,37246513,257,257,257,257,0
20250401,112900,37246513,257,256,257,256,7593
20250401,112800,35295212,256,256,256,256,1277
20250401,112700,34968300,255,255,255,255,50
20250401,112600,34955550,255,255,255,255,0
20250401,112500,34955550,255,255,255,255,150
20250401,112400,34917300,256,255,256,255,1576
20250401,112300,34515419,257,257,257,257,0
20250401,112200,34515419,257,257,257,257,0
20250401,112100,34515419,257,257,257,257,2
20250401,112000,34514905,256,256,256,256,0
20250401,111900,34514905,256,256,256,256,0
20250401,111800,34514905,256,256,256,256,1293
20250401,111700,34183897,255,255,255,255,1366
20250401,111600,33835567,255,256,257,255,2015
20250401,111500,33319727,256,255,256,255,23109
20250401,111400,27425598,255,255,255,255,0
20250401,111300,27425598,255,255,255,255,2
20250401,111200,27425088,254,254,254,254,0
20250401,111100,27425088,254,254,254,254,0
20250401,111000,27425088,254,254,254,254,4979
20250401,110900,26160422,254,254,254,254,0
20250401,110800,26160422,254,254,254,254,0
20250401,110700,26160422,254,254,254,254,0
20250401,110600,26160422,254,254,254,254,0
20250401,110500,26160422,254,254,254,254,0
20250401,110400,26160422,254,254,254,254,0
20250401,110300,26160422,254,254,254,254,0
20250401,110200,26160422,254,254,254,254,115
20250401,110100,26131212,254,254,254,254,88
20250401,110000,26108860,253,253,253,253,3289
20250401,105900,25276743,253,252,253,252,19211
20250401,105800,20435481,251,251,251,251,0
20250401,105700,20435481,251,251,251,251,195
20250401,105600,20386536,251,251,251,251,0
20250401,105500,20386536,251,251,251,251,0
20250401,105400,20386536,251,251,251,251,2500
20250401,105300,19759036,252,253,253,249,33359
20250401,105200,11406337,253,253,253,253,3
20250401,105100,11405578,253,253,253,253,0
20250401,105000,11405578,253,253,253,253,36
20250401,104900,11396470,254,254,254,254,0
20250401,104800,11396470,254,254,254,254,1
20250401,104700,11396216,253,253,253,253,2536
20250401,104600,10754608,253,253,253,253,2
20250401,104500,10754102,252,252,252,252,0
20250401,104400,10754102,252,252,252,252,0
20250401,104300,10754102,252,252,252,252,1449
20250401,104200,10388954,252,252,252,252,1000
20250401,104100,10136954,251,251,251,251,7
20250401,104000,10135197,251,251,251,251,0
20250401,103900,10135197,251,251,251,251,0
20250401,103800,10135197,251,251,251,251,10
20250401,103700,10132687,252,252,252,252,0
20250401,103600,10132687,252,252,252,252,0
20250401,103500,10132687,252,252,252,252,0
20250401,103400,10132687,252,252,252,252,0
20250401,103300,10132687,252,252,252,252,1
20250401,103200,10132435,252,252,252,252,0
20250401,103100,10132435,252,252,252,252,0
20250401,103000,10132435,252,252,252,252,7
20250401,102900,10130671,252,252,252,252,0
20250401,102800,10130671,252,252,252,252,0
20250401,102700,10130671,252,252,252,252,0
20250401,102600,10130671,252,252,252,252,0
20250401,102500,10130671,252,252,252,252,1
20250401,102400,10130419,251,251,251,251,12
20250401,102300,10127407,252,252,252,252,0
20250401,102200,10127407,252,252,252,252,0
20250401,102100,10127407,252,252,252,252,41
20250401,102000,10117075,253,252,253,252,16
20250401,101900,10113042,252,252,252,251,11
20250401,101800,10110272,251,252,252,251,7005
20250401,101700,8345013,252,252,252,252,5
20250401,101600,8343753,252,252,252,252,10
20250401,101500,8341233,251,251,251,251,320
20250401,101400,8260913,251,251,251,251,30
20250401,101300,8253383,251,251,251,251,0
20250401,101200,8253383,251,251,251,251,150
20250401,101100,8215733,250,250,250,250,0
20250401,101000,8215733,250,250,250,250,0
20250401,100900,8215733,250,250,250,250,0
20250401,100800,8215733,250,252,252,250,4101
20250401,100700,7189916,252,252,252,252,25
20250401,100600,7183616,252,252,252,252,0
20250401,100500,7183616,252,252,252,252,912
20250401,100400,6953792,253,253,253,253,0
20250401,100300,6953792,253,252,253,252,494
20250401,100200,6829303,252,252,252,252,0
20250401,100100,6829303,252,252,252,252,19
20250401,100000,6824515,252,252,252,252,0
20250401,095900,6824515,252,252,252,252,2
20250401,095800,6824011,252,252,252,252,0
20250401,095700,6824011,252,252,252,252,0
20250401,095600,6824011,252,252,252,252,0
20250401,095500,6824011,252,252,252,252,114
20250401,095400,6795283,251,251,251,251,1000
20250401,095300,6544283,252,252,252,252,0
20250401,095200,6544283,252,252,252,252,0
20250401,095100,6544283,252,252,252,252,0
20250401,095000,6544283,252,252,252,252,0
20250401,094900,6544283,252,252,252,252,5
20250401,094800,6543023,252,252,252,252,30
20250401,094700,6535463,252,252,252,252,10
20250401,094600,6532943,252,252,252,252,0
20250401,094500,6532943,252,252,252,252,0
20250401,094400,6532943,252,251,252,251,392
20250401,094300,6434549,252,252,252,252,111
20250401,094200,6406577,252,251,252,251,1270
20250401,094100,6087805,252,252,252,252,122
20250401,094000,6057061,252,252,252,251,398
20250401,093900,5957064,253,253,253,253,0
20250401,093800,5957064,253,253,253,253,2
20250401,093700,5956558,253,253,253,253,0
20250401,093600,5956558,253,253,253,253,10
20250401,093500,5954028,254,253,254,253,804
20250401,093400,5750475,253,253,253,253,106
20250401,093300,5723657,255,255,255,255,2
20250401,093200,5723147,254,254,254,254,0
20250401,093100,5723147,254,254,254,254,0
20250401,093000,5723147,254,254,254,254,0
20250401,092900,5723147,254,254,254,254,2255
20250401,092800,5150377,255,255,255,255,0
20250401,092700,5150377,255,255,255,255,1000
20250401,092600,4895377,255,254,255,254,256
20250401,092500,4830352,254,254,254,254,0
20250401,092400,4830352,254,254,254,254,0
20250401,092300,4830352,254,254,254,254,0
20250401,092200,4830352,254,254,254,254,0
20250401,092100,4830352,254,253,254,253,2
20250401,092000,4829845,254,255,255,254,285
20250401,091900,4757442,254,254,254,254,248
20250401,091800,4694450,254,254,254,254,400
20250401,091700,4592850,254,254,254,254,0
20250401,091600,4592850,254,254,254,254,19
20250401,091500,4588024,254,254,254,254,10
20250401,091400,4585484,254,254,254,254,10
20250401,091300,4582944,254,254,254,254,1
20250401,091200,4582690,253,253,253,253,14
20250401,091100,4579148,254,253,254,253,16
20250401,091000,4575098,253,254,254,252,89
20250401,090900,4552572,254,253,254,253,2221
20250401,090800,3989641,253,252,253,252,234
20250401,090700,3930662,252,252,252,249,3536
20250401,090600,3044774,252,251,252,251,3270
20250401,090500,2221419,251,252,252,251,443
20250401,090400,2110121,252,251,252,251,200
20250401,090300,2059919,251,252,252,251,103
20250401,090200,2034065,252,252,252,251,185
20250401,090100,1987529,252,251,252,251,3974
20250401,090000,990054,250,249,250,249,3967
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 55286596 257 257 257 257 3151
3 20250401 191100 55286596 257 257 257 257 0
4 20250401 191000 55286596 257 257 257 257 0
5 20250401 190900 55286596 257 257 257 257 0
6 20250401 190800 55286596 257 257 257 257 0
7 20250401 190700 55286596 257 257 257 257 0
8 20250401 190600 55286596 257 257 257 257 0
9 20250401 190500 55286596 257 257 257 257 0
10 20250401 190400 55286596 257 257 257 257 0
11 20250401 190300 55286596 257 257 257 257 0
12 20250401 190200 55286596 257 257 257 257 0
13 20250401 190100 55286596 257 257 257 257 0
14 20250401 190000 55286596 257 257 257 257 0
15 20250401 185900 55286596 257 257 257 257 0
16 20250401 185800 55286596 257 257 257 257 0
17 20250401 185700 55286596 257 257 257 257 0
18 20250401 185600 55286596 257 257 257 257 0
19 20250401 185500 55286596 257 257 257 257 0
20 20250401 185400 55286596 257 257 257 257 0
21 20250401 185300 55286596 257 257 257 257 0
22 20250401 185200 55286596 257 257 257 257 0
23 20250401 185100 55286596 257 257 257 257 0
24 20250401 185000 55286596 257 257 257 257 0
25 20250401 184900 55286596 257 257 257 257 0
26 20250401 184800 55286596 257 257 257 257 0
27 20250401 184700 55286596 257 257 257 257 0
28 20250401 184600 55286596 257 257 257 257 0
29 20250401 184500 55286596 257 257 257 257 0
30 20250401 184400 55286596 257 257 257 257 0
31 20250401 184300 55286596 257 257 257 257 0
32 20250401 184200 55286596 257 257 257 257 3151
33 20250401 184100 55286596 257 257 257 257 0
34 20250401 184000 55286596 257 257 257 257 0
35 20250401 183900 55286596 257 257 257 257 0
36 20250401 183800 55286596 257 257 257 257 0
37 20250401 183700 55286596 257 257 257 257 0
38 20250401 183600 55286596 257 257 257 257 0
39 20250401 183500 55286596 257 257 257 257 0
40 20250401 183400 55286596 257 257 257 257 0
41 20250401 183300 55286596 257 257 257 257 0
42 20250401 183200 55286596 257 257 257 257 0
43 20250401 183100 55286596 257 257 257 257 0
44 20250401 183000 55286596 257 257 257 257 0
45 20250401 182900 55286596 257 257 257 257 0
46 20250401 182800 55286596 257 257 257 257 0
47 20250401 182700 55286596 257 257 257 257 0
48 20250401 182600 55286596 257 257 257 257 0
49 20250401 182500 55286596 257 257 257 257 0
50 20250401 182400 55286596 257 257 257 257 0
51 20250401 182300 55286596 257 257 257 257 0
52 20250401 182200 55286596 257 257 257 257 0
53 20250401 182100 55286596 257 257 257 257 0
54 20250401 182000 55286596 257 257 257 257 0
55 20250401 181900 55286596 257 257 257 257 0
56 20250401 181800 55286596 257 257 257 257 0
57 20250401 181700 55286596 257 257 257 257 0
58 20250401 181600 55286596 257 257 257 257 0
59 20250401 181500 55286596 257 257 257 257 0
60 20250401 181400 55286596 257 257 257 257 0
61 20250401 181300 55286596 257 257 257 257 0
62 20250401 181200 55286596 257 257 257 257 3151
63 20250401 181100 55286596 257 257 257 257 0
64 20250401 181000 55286596 257 257 257 257 0
65 20250401 180900 55286596 257 257 257 257 0
66 20250401 180800 55286596 257 257 257 257 0
67 20250401 180700 55286596 257 257 257 257 0
68 20250401 180600 55286596 257 257 257 257 0
69 20250401 180500 55286596 257 257 257 257 0
70 20250401 180400 55286596 257 257 257 257 0
71 20250401 180300 55286596 257 257 257 257 0
72 20250401 180200 55286596 257 257 257 257 0
73 20250401 180100 55286596 257 257 257 257 0
74 20250401 180000 55286596 257 257 257 257 0
75 20250401 175900 55286596 257 257 257 257 0
76 20250401 175800 55286596 257 257 257 257 0
77 20250401 175700 55286596 257 257 257 257 0
78 20250401 175600 55286596 257 257 257 257 0
79 20250401 175500 55286596 257 257 257 257 0
80 20250401 175400 55286596 257 257 257 257 0
81 20250401 175300 55286596 257 257 257 257 0
82 20250401 175200 55286596 257 257 257 257 0
83 20250401 175100 55286596 257 257 257 257 0
84 20250401 175000 55286596 257 257 257 257 0
85 20250401 174900 55286596 257 257 257 257 0
86 20250401 174800 55286596 257 257 257 257 0
87 20250401 174700 55286596 257 257 257 257 0
88 20250401 174600 55286596 257 257 257 257 0
89 20250401 174500 55286596 257 257 257 257 0
90 20250401 174400 55286596 257 257 257 257 0
91 20250401 174300 55286596 257 257 257 257 0
92 20250401 174200 55286596 257 257 257 257 3151
93 20250401 174100 55286596 257 257 257 257 0
94 20250401 174000 55286596 257 257 257 257 0
95 20250401 173900 55286596 257 257 257 257 0
96 20250401 173800 55286596 257 257 257 257 0
97 20250401 173700 55286596 257 257 257 257 0
98 20250401 173600 55286596 257 257 257 257 0
99 20250401 173500 55286596 257 257 257 257 0
100 20250401 173400 55286596 257 257 257 257 0
101 20250401 173300 55286596 257 257 257 257 0
102 20250401 173200 55286596 257 257 257 257 0
103 20250401 173100 55286596 257 257 257 257 0
104 20250401 173000 55286596 257 257 257 257 0
105 20250401 172900 55286596 257 257 257 257 0
106 20250401 172800 55286596 257 257 257 257 0
107 20250401 172700 55286596 257 257 257 257 0
108 20250401 172600 55286596 257 257 257 257 0
109 20250401 172500 55286596 257 257 257 257 0
110 20250401 172400 55286596 257 257 257 257 0
111 20250401 172300 55286596 257 257 257 257 0
112 20250401 172200 55286596 257 257 257 257 0
113 20250401 172100 55286596 257 257 257 257 0
114 20250401 172000 55286596 257 257 257 257 0
115 20250401 171900 55286596 257 257 257 257 0
116 20250401 171800 55286596 257 257 257 257 0
117 20250401 171700 55286596 257 257 257 257 0
118 20250401 171600 55286596 257 257 257 257 0
119 20250401 171500 55286596 257 257 257 257 0
120 20250401 171400 55286596 257 257 257 257 0
121 20250401 171300 55286596 257 257 257 257 0
122 20250401 171200 55286596 257 257 257 257 3151
123 20250401 171100 55286596 257 257 257 257 0
124 20250401 171000 55286596 257 257 257 257 0
125 20250401 170900 55286596 257 257 257 257 0
126 20250401 170800 55286596 257 257 257 257 0
127 20250401 170700 55286596 257 257 257 257 0
128 20250401 170600 55286596 257 257 257 257 0
129 20250401 170500 55286596 257 257 257 257 0
130 20250401 170400 55286596 257 257 257 257 0
131 20250401 170300 55286596 257 257 257 257 0
132 20250401 170200 55286596 257 257 257 257 0
133 20250401 170100 55286596 257 257 257 257 0
134 20250401 170000 55286596 257 257 257 257 0
135 20250401 165900 55286596 257 257 257 257 0
136 20250401 165800 55286596 257 257 257 257 0
137 20250401 165700 55286596 257 257 257 257 0
138 20250401 165600 55286596 257 257 257 257 0
139 20250401 165500 55286596 257 257 257 257 0
140 20250401 165400 55286596 257 257 257 257 0
141 20250401 165300 55286596 257 257 257 257 0
142 20250401 165200 55286596 257 257 257 257 0
143 20250401 165100 55286596 257 257 257 257 0
144 20250401 165000 55286596 257 257 257 257 0
145 20250401 164900 55286596 257 257 257 257 0
146 20250401 164800 55286596 257 257 257 257 0
147 20250401 164700 55286596 257 257 257 257 0
148 20250401 164600 55286596 257 257 257 257 0
149 20250401 164500 55286596 257 257 257 257 0
150 20250401 164400 55286596 257 257 257 257 0
151 20250401 164300 55286596 257 257 257 257 0
152 20250401 164200 55286596 257 257 257 257 3151
153 20250401 164100 55286596 257 257 257 257 0
154 20250401 164000 55286596 257 257 257 257 0
155 20250401 163900 55286596 257 257 257 257 0
156 20250401 163800 55286596 257 257 257 257 0
157 20250401 163700 55286596 257 257 257 257 0
158 20250401 163600 55286596 257 257 257 257 0
159 20250401 163500 55286596 257 257 257 257 0
160 20250401 163400 55286596 257 257 257 257 0
161 20250401 163300 55286596 257 257 257 257 0
162 20250401 163200 55286596 257 257 257 257 0
163 20250401 163100 55286596 257 257 257 257 0
164 20250401 163000 55286596 257 257 257 257 0
165 20250401 162900 55286596 257 257 257 257 0
166 20250401 162800 55286596 257 257 257 257 0
167 20250401 162700 55286596 257 257 257 257 0
168 20250401 162600 55286596 257 257 257 257 0
169 20250401 162500 55286596 257 257 257 257 0
170 20250401 162400 55286596 257 257 257 257 0
171 20250401 162300 55286596 257 257 257 257 0
172 20250401 162200 55286596 257 257 257 257 0
173 20250401 162100 55286596 257 257 257 257 0
174 20250401 162000 55286596 257 257 257 257 0
175 20250401 161900 55286596 257 257 257 257 0
176 20250401 161800 55286596 257 257 257 257 0
177 20250401 161700 55286596 257 257 257 257 0
178 20250401 161600 55286596 257 257 257 257 0
179 20250401 161500 55286596 257 257 257 257 0
180 20250401 161400 55286596 257 257 257 257 0
181 20250401 161300 55286596 257 257 257 257 0
182 20250401 161200 55286596 257 257 257 257 3151
183 20250401 161100 55286596 257 257 257 257 0
184 20250401 161000 55286596 257 257 257 257 0
185 20250401 160900 55286596 257 257 257 257 0
186 20250401 160800 55286596 257 257 257 257 0
187 20250401 160700 55286596 257 257 257 257 0
188 20250401 160600 55286596 257 257 257 257 0
189 20250401 160500 55286596 257 257 257 257 0
190 20250401 160400 55286596 257 257 257 257 0
191 20250401 160300 55286596 257 257 257 257 0
192 20250401 160200 55286596 257 257 257 257 0
193 20250401 160100 55286596 257 257 257 257 0
194 20250401 160000 55286596 257 257 257 257 0
195 20250401 155900 55286596 257 257 257 257 0
196 20250401 155800 55286596 257 257 257 257 0
197 20250401 155700 55286596 257 257 257 257 0
198 20250401 155600 55286596 257 257 257 257 0
199 20250401 155500 55286596 257 257 257 257 0
200 20250401 155400 55286596 257 257 257 257 0
201 20250401 155300 55286596 257 257 257 257 0
202 20250401 155200 55286596 257 257 257 257 0
203 20250401 155100 55286596 257 257 257 257 0
204 20250401 155000 55286596 257 257 257 257 0
205 20250401 154900 55286596 257 257 257 257 0
206 20250401 154800 55286596 257 257 257 257 0
207 20250401 154700 55286596 257 257 257 257 0
208 20250401 154600 55286596 257 257 257 257 0
209 20250401 154500 55286596 257 257 257 257 0
210 20250401 154400 55286596 257 257 257 257 0
211 20250401 154300 55286596 257 257 257 257 0
212 20250401 154200 55286596 257 257 257 257 3151
213 20250401 154100 55286596 257 257 257 257 0
214 20250401 154000 55286596 257 257 257 257 0
215 20250401 153900 55286596 257 257 257 257 0
216 20250401 153800 55286596 257 257 257 257 0
217 20250401 153700 55286596 257 257 257 257 0
218 20250401 153600 55286596 257 257 257 257 0
219 20250401 153500 55286596 257 257 257 257 0
220 20250401 153400 55286596 257 257 257 257 0
221 20250401 153300 55286596 257 257 257 257 0
222 20250401 153200 55286596 257 257 257 257 0
223 20250401 153100 55286596 257 257 257 257 0
224 20250401 153000 55286596 257 257 257 257 3151
225 20250401 152900 54476789 256 256 256 256 0
226 20250401 152800 54476789 256 256 256 256 0
227 20250401 152700 54476789 256 256 256 256 0
228 20250401 152600 54476789 256 256 256 256 0
229 20250401 152500 54476789 256 256 256 256 0
230 20250401 152400 54476789 256 256 256 256 0
231 20250401 152300 54476789 256 256 256 256 0
232 20250401 152200 54476789 256 256 256 256 0
233 20250401 152100 54476789 256 256 256 256 0
234 20250401 152000 54476789 256 256 256 256 0
235 20250401 151900 54476789 256 256 256 256 1
236 20250401 151800 54476533 256 255 256 255 157
237 20250401 151700 54436497 256 255 256 255 571
238 20250401 151600 54290890 255 255 256 255 169
239 20250401 151500 54247793 256 255 257 255 17222
240 20250401 151400 49850875 255 255 255 255 1
241 20250401 151300 49850620 255 255 255 255 1000
242 20250401 151200 49595620 255 255 255 255 1
243 20250401 151100 49595365 255 255 255 255 1
244 20250401 151000 49595110 255 255 255 255 1
245 20250401 150900 49594855 255 255 255 255 1
246 20250401 150800 49594600 255 255 255 255 125
247 20250401 150700 49562725 255 255 255 255 3
248 20250401 150600 49561960 255 255 255 255 1
249 20250401 150500 49561705 255 255 255 255 0
250 20250401 150400 49561705 255 255 255 254 141
251 20250401 150300 49525751 255 255 255 255 0
252 20250401 150200 49525751 255 255 255 255 1
253 20250401 150100 49525496 255 255 255 255 1
254 20250401 150000 49525241 255 255 255 255 0
255 20250401 145900 49525241 255 255 255 255 0
256 20250401 145800 49525241 255 255 255 255 13
257 20250401 145700 49521926 255 255 255 255 0
258 20250401 145600 49521926 255 255 255 255 0
259 20250401 145500 49521926 255 255 255 255 0
260 20250401 145400 49521926 255 255 255 255 109
261 20250401 145300 49494131 255 255 255 255 501
262 20250401 145200 49366376 255 255 255 255 19
263 20250401 145100 49361531 254 255 255 254 473
264 20250401 145000 49240917 255 255 255 255 0
265 20250401 144900 49240917 255 255 255 255 0
266 20250401 144800 49240917 255 255 255 255 8
267 20250401 144700 49238877 255 255 255 255 2
268 20250401 144600 49238367 254 254 254 254 0
269 20250401 144500 49238367 254 255 255 254 33
270 20250401 144400 49229982 255 255 255 255 100
271 20250401 144300 49204482 255 255 255 255 0
272 20250401 144200 49204482 255 255 255 255 4000
273 20250401 144100 48184482 255 255 255 255 3
274 20250401 144000 48183717 255 255 255 255 4000
275 20250401 143900 47163717 255 255 255 255 8289
276 20250401 143800 45050022 254 254 254 254 0
277 20250401 143700 45050022 254 255 256 254 1903
278 20250401 143600 44564757 255 255 255 255 0
279 20250401 143500 44564757 255 255 255 255 0
280 20250401 143400 44564757 255 255 255 255 100
281 20250401 143300 44539257 255 255 255 255 0
282 20250401 143200 44539257 255 255 255 255 0
283 20250401 143100 44539257 255 255 255 255 195
284 20250401 143000 44489532 255 255 255 255 0
285 20250401 142900 44489532 255 255 255 255 20
286 20250401 142800 44484432 255 255 255 255 0
287 20250401 142700 44484432 255 255 255 255 124
288 20250401 142600 44452812 256 256 256 256 143
289 20250401 142500 44416204 255 255 255 255 0
290 20250401 142400 44416204 255 255 255 255 0
291 20250401 142300 44416204 255 255 255 255 0
292 20250401 142200 44416204 255 255 255 255 41
293 20250401 142100 44405749 256 255 256 255 2
294 20250401 142000 44405238 254 255 255 254 2205
295 20250401 141900 43845166 255 255 255 255 595
296 20250401 141800 43693441 255 255 255 255 5000
297 20250401 141700 42418441 256 256 256 256 0
298 20250401 141600 42418441 256 256 256 256 3
299 20250401 141500 42417673 257 257 257 257 0
300 20250401 141400 42417673 257 257 257 257 0
301 20250401 141300 42417673 257 257 257 257 0
302 20250401 141200 42417673 257 257 257 257 0
303 20250401 141100 42417673 257 257 257 257 5
304 20250401 141000 42416388 256 256 256 256 0
305 20250401 140900 42416388 256 256 256 256 19
306 20250401 140800 42411524 256 256 256 256 0
307 20250401 140700 42411524 256 256 256 256 0
308 20250401 140600 42411524 256 256 256 256 281
309 20250401 140500 42339588 256 256 256 256 0
310 20250401 140400 42339588 256 256 256 256 0
311 20250401 140300 42339588 256 256 256 256 719
312 20250401 140200 42155524 256 256 256 256 0
313 20250401 140100 42155524 256 256 256 256 0
314 20250401 140000 42155524 256 256 256 256 0
315 20250401 135900 42155524 256 256 256 256 0
316 20250401 135800 42155524 256 256 256 256 0
317 20250401 135700 42155524 256 256 256 256 0
318 20250401 135600 42155524 256 256 256 256 0
319 20250401 135500 42155524 256 256 256 256 0
320 20250401 135400 42155524 256 256 256 256 0
321 20250401 135300 42155524 256 256 256 256 0
322 20250401 135200 42155524 256 256 256 256 0
323 20250401 135100 42155524 256 256 256 256 0
324 20250401 135000 42155524 256 256 256 256 0
325 20250401 134900 42155524 256 256 256 256 0
326 20250401 134800 42155524 256 256 256 256 0
327 20250401 134700 42155524 256 256 256 256 0
328 20250401 134600 42155524 256 256 256 256 1
329 20250401 134500 42155268 255 255 255 255 0
330 20250401 134400 42155268 255 255 255 255 1100
331 20250401 134300 41874768 256 255 256 255 3
332 20250401 134200 41874001 256 256 256 256 10
333 20250401 134100 41871441 256 256 256 256 503
334 20250401 134000 41742673 256 256 256 256 527
335 20250401 133900 41607761 256 256 256 256 6
336 20250401 133800 41606225 256 256 256 256 0
337 20250401 133700 41606225 256 256 256 256 40
338 20250401 133600 41595985 257 257 257 257 10
339 20250401 133500 41593415 257 257 257 257 10
340 20250401 133400 41590845 256 256 256 256 1000
341 20250401 133300 41334845 256 256 256 256 979
342 20250401 133200 41084221 256 256 256 256 1000
343 20250401 133100 40828221 256 256 256 256 3000
344 20250401 133000 40060221 256 255 256 255 901
345 20250401 132900 39830465 256 256 256 256 1
346 20250401 132800 39830209 255 255 255 255 0
347 20250401 132700 39830209 255 255 255 255 1000
348 20250401 132600 39575209 256 256 256 256 0
349 20250401 132500 39575209 256 256 256 256 0
350 20250401 132400 39575209 256 256 256 256 0
351 20250401 132300 39575209 256 256 256 256 0
352 20250401 132200 39575209 256 256 256 256 0
353 20250401 132100 39575209 256 256 256 256 0
354 20250401 132000 39575209 256 256 256 256 1
355 20250401 131900 39574953 257 257 257 257 0
356 20250401 131800 39574953 257 257 257 257 0
357 20250401 131700 39574953 257 257 257 257 0
358 20250401 131600 39574953 257 257 257 257 0
359 20250401 131500 39574953 257 257 257 257 0
360 20250401 131400 39574953 257 256 257 256 2
361 20250401 131300 39574440 256 256 256 256 1
362 20250401 131200 39574184 255 255 255 255 1
363 20250401 131100 39573929 256 256 256 256 1
364 20250401 131000 39573673 256 256 256 256 246
365 20250401 130900 39510697 256 256 256 256 0
366 20250401 130800 39510697 256 256 256 256 27
367 20250401 130700 39503785 257 257 257 257 0
368 20250401 130600 39503785 257 257 257 257 0
369 20250401 130500 39503785 257 257 257 257 0
370 20250401 130400 39503785 257 257 257 257 0
371 20250401 130300 39503785 257 257 257 257 0
372 20250401 130200 39503785 257 257 257 257 0
373 20250401 130100 39503785 257 257 257 257 0
374 20250401 130000 39503785 257 257 257 257 0
375 20250401 125900 39503785 257 257 257 257 0
376 20250401 125800 39503785 257 257 257 257 0
377 20250401 125700 39503785 257 257 257 257 0
378 20250401 125600 39503785 257 257 257 257 0
379 20250401 125500 39503785 257 257 257 257 0
380 20250401 125400 39503785 257 257 257 257 1
381 20250401 125300 39503528 256 256 256 256 0
382 20250401 125200 39503528 256 256 256 256 0
383 20250401 125100 39503528 256 256 256 256 0
384 20250401 125000 39503528 256 256 256 256 22
385 20250401 124900 39497896 257 257 257 257 0
386 20250401 124800 39497896 257 257 257 257 0
387 20250401 124700 39497896 257 257 257 257 1
388 20250401 124600 39497639 255 256 256 255 181
389 20250401 124500 39451304 256 256 256 256 1500
390 20250401 124400 39067304 257 257 257 257 1
391 20250401 124300 39067047 257 257 257 257 0
392 20250401 124200 39067047 257 257 257 257 0
393 20250401 124100 39067047 257 257 257 257 0
394 20250401 124000 39067047 257 257 257 257 0
395 20250401 123900 39067047 257 257 257 257 0
396 20250401 123800 39067047 257 257 257 257 3
397 20250401 123700 39066276 256 257 257 256 12
398 20250401 123600 39063203 255 255 255 255 0
399 20250401 123500 39063203 255 255 255 255 0
400 20250401 123400 39063203 255 255 255 255 0
401 20250401 123300 39063203 255 256 257 255 1093
402 20250401 123200 38783396 256 256 256 256 0
403 20250401 123100 38783396 256 256 256 256 112
404 20250401 123000 38754724 256 256 256 256 0
405 20250401 122900 38754724 256 256 256 256 0
406 20250401 122800 38754724 256 256 256 256 530
407 20250401 122700 38619044 257 257 257 257 0
408 20250401 122600 38619044 257 256 257 256 2
409 20250401 122500 38618531 257 257 257 257 0
410 20250401 122400 38618531 257 257 257 257 0
411 20250401 122300 38618531 257 257 257 257 0
412 20250401 122200 38618531 257 257 257 257 49
413 20250401 122100 38605938 257 257 257 257 0
414 20250401 122000 38605938 257 257 257 257 11
415 20250401 121900 38603111 257 257 257 257 0
416 20250401 121800 38603111 257 257 257 257 0
417 20250401 121700 38603111 257 257 257 257 1
418 20250401 121600 38602854 257 257 257 257 0
419 20250401 121500 38602854 257 257 257 257 0
420 20250401 121400 38602854 257 257 257 257 1
421 20250401 121300 38602597 257 257 257 257 1
422 20250401 121200 38602340 256 256 256 256 1
423 20250401 121100 38602084 256 256 257 256 229
424 20250401 121000 38543431 256 257 257 256 112
425 20250401 120900 38514697 256 256 256 256 0
426 20250401 120800 38514697 256 256 256 256 0
427 20250401 120700 38514697 256 256 256 256 0
428 20250401 120600 38514697 256 256 256 256 0
429 20250401 120500 38514697 256 256 256 256 0
430 20250401 120400 38514697 256 256 256 256 0
431 20250401 120300 38514697 256 256 256 256 0
432 20250401 120200 38514697 256 256 256 256 0
433 20250401 120100 38514697 256 256 256 256 0
434 20250401 120000 38514697 256 256 256 256 0
435 20250401 115900 38514697 256 256 256 256 100
436 20250401 115800 38489097 256 256 256 256 0
437 20250401 115700 38489097 256 257 257 256 2
438 20250401 115600 38488584 257 257 257 257 2493
439 20250401 115500 37847883 257 257 257 257 0
440 20250401 115400 37847883 257 257 257 257 0
441 20250401 115300 37847883 257 257 257 257 0
442 20250401 115200 37847883 257 257 257 257 0
443 20250401 115100 37847883 257 257 257 257 0
444 20250401 115000 37847883 257 257 257 257 0
445 20250401 114900 37847883 257 257 257 257 1
446 20250401 114800 37847626 256 256 256 256 0
447 20250401 114700 37847626 256 256 256 256 0
448 20250401 114600 37847626 256 256 256 256 0
449 20250401 114500 37847626 256 256 256 256 1000
450 20250401 114400 37591626 255 255 255 255 0
451 20250401 114300 37591626 255 255 255 255 0
452 20250401 114200 37591626 255 255 255 255 0
453 20250401 114100 37591626 255 255 255 255 0
454 20250401 114000 37591626 255 255 255 255 0
455 20250401 113900 37591626 255 255 255 255 0
456 20250401 113800 37591626 255 255 255 255 0
457 20250401 113700 37591626 255 255 255 255 1001
458 20250401 113600 37336371 256 256 256 256 0
459 20250401 113500 37336371 256 256 256 256 0
460 20250401 113400 37336371 256 256 256 256 0
461 20250401 113300 37336371 256 256 256 256 0
462 20250401 113200 37336371 256 256 256 256 349
463 20250401 113100 37247027 257 257 257 257 2
464 20250401 113000 37246513 257 257 257 257 0
465 20250401 112900 37246513 257 256 257 256 7593
466 20250401 112800 35295212 256 256 256 256 1277
467 20250401 112700 34968300 255 255 255 255 50
468 20250401 112600 34955550 255 255 255 255 0
469 20250401 112500 34955550 255 255 255 255 150
470 20250401 112400 34917300 256 255 256 255 1576
471 20250401 112300 34515419 257 257 257 257 0
472 20250401 112200 34515419 257 257 257 257 0
473 20250401 112100 34515419 257 257 257 257 2
474 20250401 112000 34514905 256 256 256 256 0
475 20250401 111900 34514905 256 256 256 256 0
476 20250401 111800 34514905 256 256 256 256 1293
477 20250401 111700 34183897 255 255 255 255 1366
478 20250401 111600 33835567 255 256 257 255 2015
479 20250401 111500 33319727 256 255 256 255 23109
480 20250401 111400 27425598 255 255 255 255 0
481 20250401 111300 27425598 255 255 255 255 2
482 20250401 111200 27425088 254 254 254 254 0
483 20250401 111100 27425088 254 254 254 254 0
484 20250401 111000 27425088 254 254 254 254 4979
485 20250401 110900 26160422 254 254 254 254 0
486 20250401 110800 26160422 254 254 254 254 0
487 20250401 110700 26160422 254 254 254 254 0
488 20250401 110600 26160422 254 254 254 254 0
489 20250401 110500 26160422 254 254 254 254 0
490 20250401 110400 26160422 254 254 254 254 0
491 20250401 110300 26160422 254 254 254 254 0
492 20250401 110200 26160422 254 254 254 254 115
493 20250401 110100 26131212 254 254 254 254 88
494 20250401 110000 26108860 253 253 253 253 3289
495 20250401 105900 25276743 253 252 253 252 19211
496 20250401 105800 20435481 251 251 251 251 0
497 20250401 105700 20435481 251 251 251 251 195
498 20250401 105600 20386536 251 251 251 251 0
499 20250401 105500 20386536 251 251 251 251 0
500 20250401 105400 20386536 251 251 251 251 2500
501 20250401 105300 19759036 252 253 253 249 33359
502 20250401 105200 11406337 253 253 253 253 3
503 20250401 105100 11405578 253 253 253 253 0
504 20250401 105000 11405578 253 253 253 253 36
505 20250401 104900 11396470 254 254 254 254 0
506 20250401 104800 11396470 254 254 254 254 1
507 20250401 104700 11396216 253 253 253 253 2536
508 20250401 104600 10754608 253 253 253 253 2
509 20250401 104500 10754102 252 252 252 252 0
510 20250401 104400 10754102 252 252 252 252 0
511 20250401 104300 10754102 252 252 252 252 1449
512 20250401 104200 10388954 252 252 252 252 1000
513 20250401 104100 10136954 251 251 251 251 7
514 20250401 104000 10135197 251 251 251 251 0
515 20250401 103900 10135197 251 251 251 251 0
516 20250401 103800 10135197 251 251 251 251 10
517 20250401 103700 10132687 252 252 252 252 0
518 20250401 103600 10132687 252 252 252 252 0
519 20250401 103500 10132687 252 252 252 252 0
520 20250401 103400 10132687 252 252 252 252 0
521 20250401 103300 10132687 252 252 252 252 1
522 20250401 103200 10132435 252 252 252 252 0
523 20250401 103100 10132435 252 252 252 252 0
524 20250401 103000 10132435 252 252 252 252 7
525 20250401 102900 10130671 252 252 252 252 0
526 20250401 102800 10130671 252 252 252 252 0
527 20250401 102700 10130671 252 252 252 252 0
528 20250401 102600 10130671 252 252 252 252 0
529 20250401 102500 10130671 252 252 252 252 1
530 20250401 102400 10130419 251 251 251 251 12
531 20250401 102300 10127407 252 252 252 252 0
532 20250401 102200 10127407 252 252 252 252 0
533 20250401 102100 10127407 252 252 252 252 41
534 20250401 102000 10117075 253 252 253 252 16
535 20250401 101900 10113042 252 252 252 251 11
536 20250401 101800 10110272 251 252 252 251 7005
537 20250401 101700 8345013 252 252 252 252 5
538 20250401 101600 8343753 252 252 252 252 10
539 20250401 101500 8341233 251 251 251 251 320
540 20250401 101400 8260913 251 251 251 251 30
541 20250401 101300 8253383 251 251 251 251 0
542 20250401 101200 8253383 251 251 251 251 150
543 20250401 101100 8215733 250 250 250 250 0
544 20250401 101000 8215733 250 250 250 250 0
545 20250401 100900 8215733 250 250 250 250 0
546 20250401 100800 8215733 250 252 252 250 4101
547 20250401 100700 7189916 252 252 252 252 25
548 20250401 100600 7183616 252 252 252 252 0
549 20250401 100500 7183616 252 252 252 252 912
550 20250401 100400 6953792 253 253 253 253 0
551 20250401 100300 6953792 253 252 253 252 494
552 20250401 100200 6829303 252 252 252 252 0
553 20250401 100100 6829303 252 252 252 252 19
554 20250401 100000 6824515 252 252 252 252 0
555 20250401 095900 6824515 252 252 252 252 2
556 20250401 095800 6824011 252 252 252 252 0
557 20250401 095700 6824011 252 252 252 252 0
558 20250401 095600 6824011 252 252 252 252 0
559 20250401 095500 6824011 252 252 252 252 114
560 20250401 095400 6795283 251 251 251 251 1000
561 20250401 095300 6544283 252 252 252 252 0
562 20250401 095200 6544283 252 252 252 252 0
563 20250401 095100 6544283 252 252 252 252 0
564 20250401 095000 6544283 252 252 252 252 0
565 20250401 094900 6544283 252 252 252 252 5
566 20250401 094800 6543023 252 252 252 252 30
567 20250401 094700 6535463 252 252 252 252 10
568 20250401 094600 6532943 252 252 252 252 0
569 20250401 094500 6532943 252 252 252 252 0
570 20250401 094400 6532943 252 251 252 251 392
571 20250401 094300 6434549 252 252 252 252 111
572 20250401 094200 6406577 252 251 252 251 1270
573 20250401 094100 6087805 252 252 252 252 122
574 20250401 094000 6057061 252 252 252 251 398
575 20250401 093900 5957064 253 253 253 253 0
576 20250401 093800 5957064 253 253 253 253 2
577 20250401 093700 5956558 253 253 253 253 0
578 20250401 093600 5956558 253 253 253 253 10
579 20250401 093500 5954028 254 253 254 253 804
580 20250401 093400 5750475 253 253 253 253 106
581 20250401 093300 5723657 255 255 255 255 2
582 20250401 093200 5723147 254 254 254 254 0
583 20250401 093100 5723147 254 254 254 254 0
584 20250401 093000 5723147 254 254 254 254 0
585 20250401 092900 5723147 254 254 254 254 2255
586 20250401 092800 5150377 255 255 255 255 0
587 20250401 092700 5150377 255 255 255 255 1000
588 20250401 092600 4895377 255 254 255 254 256
589 20250401 092500 4830352 254 254 254 254 0
590 20250401 092400 4830352 254 254 254 254 0
591 20250401 092300 4830352 254 254 254 254 0
592 20250401 092200 4830352 254 254 254 254 0
593 20250401 092100 4830352 254 253 254 253 2
594 20250401 092000 4829845 254 255 255 254 285
595 20250401 091900 4757442 254 254 254 254 248
596 20250401 091800 4694450 254 254 254 254 400
597 20250401 091700 4592850 254 254 254 254 0
598 20250401 091600 4592850 254 254 254 254 19
599 20250401 091500 4588024 254 254 254 254 10
600 20250401 091400 4585484 254 254 254 254 10
601 20250401 091300 4582944 254 254 254 254 1
602 20250401 091200 4582690 253 253 253 253 14
603 20250401 091100 4579148 254 253 254 253 16
604 20250401 091000 4575098 253 254 254 252 89
605 20250401 090900 4552572 254 253 254 253 2221
606 20250401 090800 3989641 253 252 253 252 234
607 20250401 090700 3930662 252 252 252 249 3536
608 20250401 090600 3044774 252 251 252 251 3270
609 20250401 090500 2221419 251 252 252 251 443
610 20250401 090400 2110121 252 251 252 251 200
611 20250401 090300 2059919 251 252 252 251 103
612 20250401 090200 2034065 252 252 252 251 185
613 20250401 090100 1987529 252 251 252 251 3974
614 20250401 090000 990054 250 249 250 249 3967

1
016600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,178247112,0,46522496232,0.00
20250327,0,178247112,0,46166002008,0.00
20250326,0,178247112,0,46166002008,0.00
20250325,0,178247112,0,46878990456,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 178247112 0 46522496232 0.00
3 20250327 0 178247112 0 46166002008 0.00
4 20250326 0 178247112 0 46166002008 0.00
5 20250325 0 178247112 0 46878990456 0.00