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

617
018620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,109265184,861,861,861,861,430
20250401,191400,109265184,861,861,861,861,0
20250401,191300,109265184,861,861,861,861,0
20250401,191200,109265184,861,861,861,861,0
20250401,191100,109265184,861,861,861,861,0
20250401,191000,109265184,861,861,861,861,0
20250401,190900,109265184,861,861,861,861,0
20250401,190800,109265184,861,861,861,861,0
20250401,190700,109265184,861,861,861,861,0
20250401,190600,109265184,861,861,861,861,0
20250401,190500,109265184,861,861,861,861,0
20250401,190400,109265184,861,861,861,861,0
20250401,190300,109265184,861,861,861,861,0
20250401,190200,109265184,861,861,861,861,0
20250401,190100,109265184,861,861,861,861,0
20250401,190000,109265184,861,861,861,861,0
20250401,185900,109265184,861,861,861,861,0
20250401,185800,109265184,861,861,861,861,0
20250401,185700,109265184,861,861,861,861,0
20250401,185600,109265184,861,861,861,861,0
20250401,185500,109265184,861,861,861,861,0
20250401,185400,109265184,861,861,861,861,0
20250401,185300,109265184,861,861,861,861,0
20250401,185200,109265184,861,861,861,861,0
20250401,185100,109265184,861,861,861,861,0
20250401,185000,109265184,861,861,861,861,0
20250401,184900,109265184,861,861,861,861,0
20250401,184800,109265184,861,861,861,861,0
20250401,184700,109265184,861,861,861,861,0
20250401,184600,109265184,861,861,861,861,0
20250401,184500,109265184,861,861,861,861,430
20250401,184400,109265184,861,861,861,861,0
20250401,184300,109265184,861,861,861,861,0
20250401,184200,109265184,861,861,861,861,0
20250401,184100,109265184,861,861,861,861,0
20250401,184000,109265184,861,861,861,861,0
20250401,183900,109265184,861,861,861,861,0
20250401,183800,109265184,861,861,861,861,0
20250401,183700,109265184,861,861,861,861,0
20250401,183600,109265184,861,861,861,861,0
20250401,183500,109265184,861,861,861,861,0
20250401,183400,109265184,861,861,861,861,0
20250401,183300,109265184,861,861,861,861,0
20250401,183200,109265184,861,861,861,861,0
20250401,183100,109265184,861,861,861,861,0
20250401,183000,109265184,861,861,861,861,0
20250401,182900,109265184,861,861,861,861,0
20250401,182800,109265184,861,861,861,861,0
20250401,182700,109265184,861,861,861,861,0
20250401,182600,109265184,861,861,861,861,0
20250401,182500,109265184,861,861,861,861,0
20250401,182400,109265184,861,861,861,861,0
20250401,182300,109265184,861,861,861,861,0
20250401,182200,109265184,861,861,861,861,0
20250401,182100,109265184,861,861,861,861,0
20250401,182000,109265184,861,861,861,861,0
20250401,181900,109265184,861,861,861,861,0
20250401,181800,109265184,861,861,861,861,0
20250401,181700,109265184,861,861,861,861,0
20250401,181600,109265184,861,861,861,861,0
20250401,181500,109265184,861,861,861,861,430
20250401,181400,109265184,861,861,861,861,0
20250401,181300,109265184,861,861,861,861,0
20250401,181200,109265184,861,861,861,861,0
20250401,181100,109265184,861,861,861,861,0
20250401,181000,109265184,861,861,861,861,0
20250401,180900,109265184,861,861,861,861,0
20250401,180800,109265184,861,861,861,861,0
20250401,180700,109265184,861,861,861,861,0
20250401,180600,109265184,861,861,861,861,0
20250401,180500,109265184,861,861,861,861,0
20250401,180400,109265184,861,861,861,861,0
20250401,180300,109265184,861,861,861,861,0
20250401,180200,109265184,861,861,861,861,0
20250401,180100,109265184,861,861,861,861,0
20250401,180000,109265184,861,861,861,861,0
20250401,175900,109265184,861,861,861,861,0
20250401,175800,109265184,861,861,861,861,0
20250401,175700,109265184,861,861,861,861,0
20250401,175600,109265184,861,861,861,861,0
20250401,175500,109265184,861,861,861,861,0
20250401,175400,109265184,861,861,861,861,0
20250401,175300,109265184,861,861,861,861,0
20250401,175200,109265184,861,861,861,861,0
20250401,175100,109265184,861,861,861,861,0
20250401,175000,109265184,861,861,861,861,0
20250401,174900,109265184,861,861,861,861,0
20250401,174800,109265184,861,861,861,861,0
20250401,174700,109265184,861,861,861,861,0
20250401,174600,109265184,861,861,861,861,0
20250401,174500,109265184,861,861,861,861,430
20250401,174400,109265184,861,861,861,861,0
20250401,174300,109265184,861,861,861,861,0
20250401,174200,109265184,861,861,861,861,0
20250401,174100,109265184,861,861,861,861,0
20250401,174000,109265184,861,861,861,861,0
20250401,173900,109265184,861,861,861,861,0
20250401,173800,109265184,861,861,861,861,0
20250401,173700,109265184,861,861,861,861,0
20250401,173600,109265184,861,861,861,861,0
20250401,173500,109265184,861,861,861,861,0
20250401,173400,109265184,861,861,861,861,0
20250401,173300,109265184,861,861,861,861,0
20250401,173200,109265184,861,861,861,861,0
20250401,173100,109265184,861,861,861,861,0
20250401,173000,109265184,861,861,861,861,0
20250401,172900,109265184,861,861,861,861,0
20250401,172800,109265184,861,861,861,861,0
20250401,172700,109265184,861,861,861,861,0
20250401,172600,109265184,861,861,861,861,0
20250401,172500,109265184,861,861,861,861,0
20250401,172400,109265184,861,861,861,861,0
20250401,172300,109265184,861,861,861,861,0
20250401,172200,109265184,861,861,861,861,0
20250401,172100,109265184,861,861,861,861,0
20250401,172000,109265184,861,861,861,861,0
20250401,171900,109265184,861,861,861,861,0
20250401,171800,109265184,861,861,861,861,0
20250401,171700,109265184,861,861,861,861,0
20250401,171600,109265184,861,861,861,861,0
20250401,171500,109265184,861,861,861,861,430
20250401,171400,109265184,861,861,861,861,0
20250401,171300,109265184,861,861,861,861,0
20250401,171200,109265184,861,861,861,861,0
20250401,171100,109265184,861,861,861,861,0
20250401,171000,109265184,861,861,861,861,0
20250401,170900,109265184,861,861,861,861,0
20250401,170800,109265184,861,861,861,861,0
20250401,170700,109265184,861,861,861,861,0
20250401,170600,109265184,861,861,861,861,0
20250401,170500,109265184,861,861,861,861,0
20250401,170400,109265184,861,861,861,861,0
20250401,170300,109265184,861,861,861,861,0
20250401,170200,109265184,861,861,861,861,0
20250401,170100,109265184,861,861,861,861,0
20250401,170000,109265184,861,861,861,861,0
20250401,165900,109265184,861,861,861,861,0
20250401,165800,109265184,861,861,861,861,0
20250401,165700,109265184,861,861,861,861,0
20250401,165600,109265184,861,861,861,861,0
20250401,165500,109265184,861,861,861,861,0
20250401,165400,109265184,861,861,861,861,0
20250401,165300,109265184,861,861,861,861,0
20250401,165200,109265184,861,861,861,861,0
20250401,165100,109265184,861,861,861,861,0
20250401,165000,109265184,861,861,861,861,0
20250401,164900,109265184,861,861,861,861,0
20250401,164800,109265184,861,861,861,861,0
20250401,164700,109265184,861,861,861,861,0
20250401,164600,109265184,861,861,861,861,0
20250401,164500,109265184,861,861,861,861,430
20250401,164400,109265184,861,861,861,861,0
20250401,164300,109265184,861,861,861,861,0
20250401,164200,109265184,861,861,861,861,0
20250401,164100,109265184,861,861,861,861,0
20250401,164000,109265184,861,861,861,861,0
20250401,163900,109265184,861,861,861,861,0
20250401,163800,109265184,861,861,861,861,0
20250401,163700,109265184,861,861,861,861,0
20250401,163600,109265184,861,861,861,861,0
20250401,163500,109265184,861,861,861,861,0
20250401,163400,109265184,861,861,861,861,0
20250401,163300,109265184,861,861,861,861,0
20250401,163200,109265184,861,861,861,861,0
20250401,163100,109265184,861,861,861,861,0
20250401,163000,109265184,861,861,861,861,0
20250401,162900,109265184,861,861,861,861,0
20250401,162800,109265184,861,861,861,861,0
20250401,162700,109265184,861,861,861,861,0
20250401,162600,109265184,861,861,861,861,0
20250401,162500,109265184,861,861,861,861,0
20250401,162400,109265184,861,861,861,861,0
20250401,162300,109265184,861,861,861,861,0
20250401,162200,109265184,861,861,861,861,0
20250401,162100,109265184,861,861,861,861,0
20250401,162000,109265184,861,861,861,861,0
20250401,161900,109265184,861,861,861,861,0
20250401,161800,109265184,861,861,861,861,0
20250401,161700,109265184,861,861,861,861,0
20250401,161600,109265184,861,861,861,861,0
20250401,161500,109265184,861,861,861,861,430
20250401,161400,109265184,861,861,861,861,0
20250401,161300,109265184,861,861,861,861,0
20250401,161200,109265184,861,861,861,861,0
20250401,161100,109265184,861,861,861,861,0
20250401,161000,109265184,861,861,861,861,0
20250401,160900,109265184,861,861,861,861,0
20250401,160800,109265184,861,861,861,861,0
20250401,160700,109265184,861,861,861,861,0
20250401,160600,109265184,861,861,861,861,0
20250401,160500,109265184,861,861,861,861,0
20250401,160400,109265184,861,861,861,861,0
20250401,160300,109265184,861,861,861,861,0
20250401,160200,109265184,861,861,861,861,0
20250401,160100,109265184,861,861,861,861,0
20250401,160000,109265184,861,861,861,861,0
20250401,155900,109265184,861,861,861,861,0
20250401,155800,109265184,861,861,861,861,0
20250401,155700,109265184,861,861,861,861,0
20250401,155600,109265184,861,861,861,861,0
20250401,155500,109265184,861,861,861,861,0
20250401,155400,109265184,861,861,861,861,0
20250401,155300,109265184,861,861,861,861,0
20250401,155200,109265184,861,861,861,861,0
20250401,155100,109265184,861,861,861,861,0
20250401,155000,109265184,861,861,861,861,0
20250401,154900,109265184,861,861,861,861,0
20250401,154800,109265184,861,861,861,861,0
20250401,154700,109265184,861,861,861,861,0
20250401,154600,109265184,861,861,861,861,0
20250401,154500,109265184,861,861,861,861,430
20250401,154400,109265184,861,861,861,861,0
20250401,154300,109265184,861,861,861,861,0
20250401,154200,109265184,861,861,861,861,0
20250401,154100,109265184,861,861,861,861,0
20250401,154000,109265184,861,861,861,861,0
20250401,153900,109265184,861,861,861,861,0
20250401,153800,109265184,861,861,861,861,0
20250401,153700,109265184,861,861,861,861,0
20250401,153600,109265184,861,861,861,861,0
20250401,153500,109265184,861,861,861,861,0
20250401,153400,109265184,861,861,861,861,0
20250401,153300,109265184,861,861,861,861,0
20250401,153200,109265184,861,861,861,861,0
20250401,153100,109265184,861,861,861,861,0
20250401,153000,109265184,861,861,861,861,430
20250401,152900,108894954,861,861,861,861,0
20250401,152800,108894954,861,861,861,861,0
20250401,152700,108894954,861,861,861,861,0
20250401,152600,108894954,861,861,861,861,0
20250401,152500,108894954,861,861,861,861,0
20250401,152400,108894954,861,861,861,861,0
20250401,152300,108894954,861,861,861,861,0
20250401,152200,108894954,861,861,861,861,0
20250401,152100,108894954,861,861,861,861,0
20250401,152000,108894954,861,861,861,861,0
20250401,151900,108894954,861,861,861,861,1
20250401,151800,108894093,861,861,861,861,1
20250401,151700,108893232,861,861,861,861,4
20250401,151600,108889788,861,861,861,861,44
20250401,151500,108851904,861,855,861,855,6018
20250401,151400,103705422,850,854,854,850,6000
20250401,151300,98591693,855,855,855,855,0
20250401,151200,98591693,855,855,855,855,1118
20250401,151100,97635803,855,855,855,855,0
20250401,151000,97635803,855,855,855,855,0
20250401,150900,97635803,855,855,855,855,0
20250401,150800,97635803,855,855,855,855,1
20250401,150700,97634948,855,855,855,855,0
20250401,150600,97634948,855,855,855,855,0
20250401,150500,97634948,855,855,855,855,0
20250401,150400,97634948,855,855,855,855,0
20250401,150300,97634948,855,858,858,855,8240
20250401,150200,90586450,859,859,859,859,0
20250401,150100,90586450,859,859,859,859,0
20250401,150000,90586450,859,859,859,859,0
20250401,145900,90586450,859,859,859,859,0
20250401,145800,90586450,859,859,859,859,0
20250401,145700,90586450,859,859,859,859,0
20250401,145600,90586450,859,859,859,859,0
20250401,145500,90586450,859,859,859,859,0
20250401,145400,90586450,859,859,859,859,1
20250401,145300,90585591,857,858,858,857,1138
20250401,145200,89609265,859,859,859,859,0
20250401,145100,89609265,859,859,859,859,0
20250401,145000,89609265,859,859,859,859,3
20250401,144900,89606688,859,859,859,859,0
20250401,144800,89606688,859,859,859,859,0
20250401,144700,89606688,859,859,859,859,0
20250401,144600,89606688,859,859,859,859,0
20250401,144500,89606688,859,859,859,859,0
20250401,144400,89606688,859,859,859,859,2
20250401,144300,89604970,859,859,859,859,2
20250401,144200,89603252,859,859,859,859,0
20250401,144100,89603252,859,859,859,859,26
20250401,144000,89580918,859,859,859,859,0
20250401,143900,89580918,859,859,859,859,0
20250401,143800,89580918,859,859,859,859,52
20250401,143700,89536250,859,859,859,859,0
20250401,143600,89536250,859,858,859,857,1188
20250401,143500,88516990,859,859,859,859,0
20250401,143400,88516990,859,859,859,859,0
20250401,143300,88516990,859,859,859,859,0
20250401,143200,88516990,859,859,859,859,0
20250401,143100,88516990,859,859,859,859,23
20250401,143000,88497233,859,859,859,859,1
20250401,142900,88496374,859,859,859,859,0
20250401,142800,88496374,859,859,859,859,0
20250401,142700,88496374,859,859,859,859,0
20250401,142600,88496374,859,859,859,859,0
20250401,142500,88496374,859,859,859,859,0
20250401,142400,88496374,859,859,859,859,0
20250401,142300,88496374,859,859,859,859,250
20250401,142200,88281624,859,859,859,859,0
20250401,142100,88281624,859,859,859,859,0
20250401,142000,88281624,859,859,859,859,1
20250401,141900,88280765,857,858,858,857,1139
20250401,141800,87304639,859,859,859,859,0
20250401,141700,87304639,859,859,859,859,0
20250401,141600,87304639,859,859,859,859,22
20250401,141500,87285741,859,859,859,859,5
20250401,141400,87281446,859,859,859,859,0
20250401,141300,87281446,859,859,859,859,2
20250401,141200,87279728,858,858,858,858,885
20250401,141100,86520398,859,859,859,859,140
20250401,141000,86400138,859,859,859,859,1
20250401,140900,86399279,859,859,859,859,22
20250401,140800,86380381,859,859,859,859,0
20250401,140700,86380381,859,859,859,859,66
20250401,140600,86323687,859,859,859,859,0
20250401,140500,86323687,859,859,859,859,64
20250401,140400,86268711,857,857,857,857,0
20250401,140300,86268711,857,857,857,857,0
20250401,140200,86268711,857,860,860,857,1139
20250401,140100,85291250,861,861,861,861,21
20250401,140000,85273169,862,862,862,862,0
20250401,135900,85273169,862,862,862,862,21
20250401,135800,85255067,863,863,863,863,0
20250401,135700,85255067,863,863,863,863,0
20250401,135600,85255067,863,863,863,863,0
20250401,135500,85255067,863,863,863,863,0
20250401,135400,85255067,863,863,863,863,0
20250401,135300,85255067,863,863,863,863,0
20250401,135200,85255067,863,863,863,863,39
20250401,135100,85221410,863,863,863,863,0
20250401,135000,85221410,863,863,863,863,1
20250401,134900,85220547,859,859,859,859,0
20250401,134800,85220547,859,859,859,859,0
20250401,134700,85220547,859,859,859,859,0
20250401,134600,85220547,859,859,859,859,0
20250401,134500,85220547,859,860,860,859,1139
20250401,134400,84241462,863,863,863,863,0
20250401,134300,84241462,863,863,863,863,0
20250401,134200,84241462,863,863,863,863,540
20250401,134100,83775442,863,863,863,863,0
20250401,134000,83775442,863,863,863,863,0
20250401,133900,83775442,863,863,863,863,683
20250401,133800,83186013,863,863,863,863,0
20250401,133700,83186013,863,863,863,863,0
20250401,133600,83186013,863,863,863,863,0
20250401,133500,83186013,863,863,863,863,0
20250401,133400,83186013,863,863,863,863,1
20250401,133300,83185150,857,857,857,857,0
20250401,133200,83185150,857,857,857,857,0
20250401,133100,83185150,857,857,857,857,0
20250401,133000,83185150,857,857,857,857,0
20250401,132900,83185150,857,857,857,857,0
20250401,132800,83185150,857,860,860,857,1139
20250401,132700,82207917,863,863,863,863,2
20250401,132600,82206191,857,857,857,857,0
20250401,132500,82206191,857,857,857,857,0
20250401,132400,82206191,857,857,857,857,0
20250401,132300,82206191,857,857,857,857,0
20250401,132200,82206191,857,857,857,857,0
20250401,132100,82206191,857,859,859,857,117
20250401,132000,82105896,860,860,860,860,0
20250401,131900,82105896,860,860,860,860,0
20250401,131800,82105896,860,860,860,860,80
20250401,131700,82037096,860,860,860,860,64
20250401,131600,81982056,860,860,860,860,100
20250401,131500,81896056,860,860,860,860,0
20250401,131400,81896056,860,860,860,860,0
20250401,131300,81896056,860,860,860,860,0
20250401,131200,81896056,860,860,860,860,0
20250401,131100,81896056,860,857,860,856,1211
20250401,131000,80859034,856,856,856,856,0
20250401,130900,80859034,856,856,856,856,0
20250401,130800,80859034,856,856,856,856,0
20250401,130700,80859034,856,856,856,856,0
20250401,130600,80859034,856,857,857,856,912
20250401,130500,80078126,863,863,863,863,0
20250401,130400,80078126,863,863,863,863,0
20250401,130300,80078126,863,863,863,863,0
20250401,130200,80078126,863,863,863,863,0
20250401,130100,80078126,863,863,863,863,0
20250401,130000,80078126,863,863,863,863,0
20250401,125900,80078126,863,863,863,863,0
20250401,125800,80078126,863,863,863,863,0
20250401,125700,80078126,863,857,863,857,600
20250401,125600,79562744,856,856,856,856,1000
20250401,125500,78706744,857,857,857,857,2693
20250401,125400,76398843,857,861,861,857,1139
20250401,125300,75421448,863,863,863,863,0
20250401,125200,75421448,863,863,863,863,0
20250401,125100,75421448,863,863,863,863,0
20250401,125000,75421448,863,863,863,863,0
20250401,124900,75421448,863,863,863,863,0
20250401,124800,75421448,863,863,863,863,0
20250401,124700,75421448,863,863,863,863,0
20250401,124600,75421448,863,863,863,863,0
20250401,124500,75421448,863,863,863,863,0
20250401,124400,75421448,863,863,863,863,0
20250401,124300,75421448,863,863,863,863,0
20250401,124200,75421448,863,863,863,863,0
20250401,124100,75421448,863,863,863,863,0
20250401,124000,75421448,863,863,863,863,200
20250401,123900,75248848,863,863,863,863,0
20250401,123800,75248848,863,863,863,863,0
20250401,123700,75248848,863,861,863,859,1152
20250401,123600,74259172,863,863,863,863,0
20250401,123500,74259172,863,863,863,863,3
20250401,123400,74256583,860,860,860,860,0
20250401,123300,74256583,860,860,860,860,0
20250401,123200,74256583,860,860,860,860,0
20250401,123100,74256583,860,860,860,860,0
20250401,123000,74256583,860,860,860,860,0
20250401,122900,74256583,860,860,860,860,58
20250401,122800,74206703,860,860,860,860,0
20250401,122700,74206703,860,860,860,860,0
20250401,122600,74206703,860,860,860,860,106
20250401,122500,74115543,859,859,859,859,0
20250401,122400,74115543,859,859,859,859,0
20250401,122300,74115543,859,859,859,859,0
20250401,122200,74115543,859,859,859,859,0
20250401,122100,74115543,859,859,859,859,0
20250401,122000,74115543,859,862,862,859,1139
20250401,121900,73137008,864,864,864,864,0
20250401,121800,73137008,864,864,864,864,1
20250401,121700,73136144,864,864,864,864,0
20250401,121600,73136144,864,864,864,864,0
20250401,121500,73136144,864,864,864,864,0
20250401,121400,73136144,864,864,864,864,4
20250401,121300,73132688,864,864,864,864,0
20250401,121200,73132688,864,864,864,864,0
20250401,121100,73132688,864,864,864,864,0
20250401,121000,73132688,864,864,864,864,1
20250401,120900,73131824,858,858,858,858,0
20250401,120800,73131824,858,858,858,858,0
20250401,120700,73131824,858,858,858,858,0
20250401,120600,73131824,858,858,858,858,0
20250401,120500,73131824,858,858,858,858,0
20250401,120400,73131824,858,858,858,858,0
20250401,120300,73131824,858,859,859,858,1139
20250401,120200,72154560,863,862,863,862,230
20250401,120100,71956092,861,861,861,861,0
20250401,120000,71956092,861,861,861,861,0
20250401,115900,71956092,861,861,861,861,0
20250401,115800,71956092,861,861,861,861,0
20250401,115700,71956092,861,861,861,861,0
20250401,115600,71956092,861,861,861,861,0
20250401,115500,71956092,861,861,861,861,0
20250401,115400,71956092,861,861,861,861,0
20250401,115300,71956092,861,861,861,861,2315
20250401,115200,69962877,859,859,859,859,0
20250401,115100,69962877,859,860,860,859,2000
20250401,115000,68244875,858,858,858,858,0
20250401,114900,68244875,858,858,858,858,0
20250401,114800,68244875,858,858,858,858,0
20250401,114700,68244875,858,858,858,858,0
20250401,114600,68244875,858,860,860,858,1139
20250401,114500,67266600,859,859,859,859,0
20250401,114400,67266600,859,859,859,859,0
20250401,114300,67266600,859,859,859,859,0
20250401,114200,67266600,859,859,859,859,11
20250401,114100,67257151,861,861,861,860,53
20250401,114000,67211536,861,861,861,861,0
20250401,113900,67211536,861,861,861,861,0
20250401,113800,67211536,861,861,861,861,0
20250401,113700,67211536,861,861,861,861,21
20250401,113600,67193455,861,861,861,861,2
20250401,113500,67191733,861,861,861,861,0
20250401,113400,67191733,861,861,861,861,0
20250401,113300,67191733,861,861,861,861,1
20250401,113200,67190872,861,861,861,861,126
20250401,113100,67082386,858,858,858,858,0
20250401,113000,67082386,858,858,858,858,0
20250401,112900,67082386,858,862,862,858,1139
20250401,112800,66103919,864,864,864,864,0
20250401,112700,66103919,864,864,864,864,0
20250401,112600,66103919,864,864,864,864,0
20250401,112500,66103919,864,864,864,864,0
20250401,112400,66103919,864,864,864,864,0
20250401,112300,66103919,864,862,864,862,101
20250401,112200,66016849,862,862,862,862,0
20250401,112100,66016849,862,862,862,862,0
20250401,112000,66016849,862,862,862,862,0
20250401,111900,66016849,862,862,862,862,0
20250401,111800,66016849,862,862,862,862,0
20250401,111700,66016849,862,862,862,862,0
20250401,111600,66016849,862,862,862,862,0
20250401,111500,66016849,862,862,862,862,0
20250401,111400,66016849,862,862,862,862,3
20250401,111300,66014263,858,858,858,858,0
20250401,111200,66014263,858,859,859,858,1139
20250401,111100,65035979,862,862,862,862,0
20250401,111000,65035979,862,862,862,862,1
20250401,110900,65035117,858,858,858,858,1
20250401,110800,65034259,864,864,864,864,0
20250401,110700,65034259,864,864,864,864,0
20250401,110600,65034259,864,864,864,864,0
20250401,110500,65034259,864,863,864,863,10024
20250401,110400,56378884,854,854,854,854,2
20250401,110300,56377176,854,854,854,854,0
20250401,110200,56377176,854,854,854,854,0
20250401,110100,56377176,854,854,854,854,0
20250401,110000,56377176,854,854,854,854,0
20250401,105900,56377176,854,854,854,854,0
20250401,105800,56377176,854,854,854,854,0
20250401,105700,56377176,854,854,854,854,0
20250401,105600,56377176,854,854,854,854,0
20250401,105500,56377176,854,854,854,854,1139
20250401,105400,55404470,854,854,854,854,0
20250401,105300,55404470,854,854,854,854,0
20250401,105200,55404470,854,854,854,854,0
20250401,105100,55404470,854,854,854,854,4
20250401,105000,55401054,863,863,863,863,0
20250401,104900,55401054,863,863,863,863,0
20250401,104800,55401054,863,863,863,863,0
20250401,104700,55401054,863,863,863,863,0
20250401,104600,55401054,863,863,863,863,0
20250401,104500,55401054,863,863,863,863,0
20250401,104400,55401054,863,863,863,863,0
20250401,104300,55401054,863,863,863,863,0
20250401,104200,55401054,863,863,863,863,0
20250401,104100,55401054,863,863,863,863,0
20250401,104000,55401054,863,863,863,863,0
20250401,103900,55401054,863,863,863,863,1
20250401,103800,55400191,854,857,857,854,1139
20250401,103700,54427053,863,863,863,863,0
20250401,103600,54427053,863,863,863,863,0
20250401,103500,54427053,863,863,863,863,0
20250401,103400,54427053,863,863,863,863,0
20250401,103300,54427053,863,863,863,863,0
20250401,103200,54427053,863,863,863,863,0
20250401,103100,54427053,863,863,863,863,0
20250401,103000,54427053,863,863,863,863,0
20250401,102900,54427053,863,863,863,863,0
20250401,102800,54427053,863,863,863,863,0
20250401,102700,54427053,863,863,863,863,0
20250401,102600,54427053,863,863,863,863,0
20250401,102500,54427053,863,863,863,863,0
20250401,102400,54427053,863,863,863,863,0
20250401,102300,54427053,863,863,863,863,0
20250401,102200,54427053,863,863,863,863,1
20250401,102100,54426190,854,855,855,854,1139
20250401,102000,53452726,864,864,864,864,0
20250401,101900,53452726,864,864,864,864,0
20250401,101800,53452726,864,864,864,864,0
20250401,101700,53452726,864,864,864,864,0
20250401,101600,53452726,864,864,864,864,0
20250401,101500,53452726,864,864,864,864,0
20250401,101400,53452726,864,864,864,864,0
20250401,101300,53452726,864,864,864,864,0
20250401,101200,53452726,864,857,864,857,1600
20250401,101100,52081491,857,854,857,854,2123
20250401,101000,50268080,860,860,860,860,0
20250401,100900,50268080,860,860,860,860,0
20250401,100800,50268080,860,854,860,854,341
20250401,100700,49976788,855,855,855,855,3500
20250401,100600,46984288,860,860,860,860,0
20250401,100500,46984288,860,860,860,860,2
20250401,100400,46982568,855,860,860,855,1335
20250401,100300,45839990,864,864,864,864,0
20250401,100200,45839990,864,864,864,864,0
20250401,100100,45839990,864,862,864,862,530
20250401,100000,45382596,864,864,864,864,0
20250401,095900,45382596,864,858,864,858,135
20250401,095800,45266742,860,860,860,860,0
20250401,095700,45266742,860,860,860,860,0
20250401,095600,45266742,860,860,860,860,0
20250401,095500,45266742,860,860,860,860,0
20250401,095400,45266742,860,860,860,860,0
20250401,095300,45266742,860,860,860,860,0
20250401,095200,45266742,860,860,860,860,0
20250401,095100,45266742,860,860,860,860,582
20250401,095000,44766222,860,860,860,860,88
20250401,094900,44690542,860,860,860,860,2
20250401,094800,44688822,860,860,860,860,592
20250401,094700,44179702,860,860,860,855,1158
20250401,094600,43189107,860,864,864,860,33
20250401,094500,43160631,864,864,864,864,32
20250401,094400,43132983,864,864,864,864,0
20250401,094300,43132983,864,858,864,858,718
20250401,094200,42514401,856,858,858,855,1800
20250401,094100,40974062,864,864,864,864,0
20250401,094000,40974062,864,864,864,864,0
20250401,093900,40974062,864,864,864,864,0
20250401,093800,40974062,864,864,864,864,0
20250401,093700,40974062,864,864,864,864,0
20250401,093600,40974062,864,864,864,864,0
20250401,093500,40974062,864,864,864,864,0
20250401,093400,40974062,864,864,864,864,0
20250401,093300,40974062,864,864,864,864,0
20250401,093200,40974062,864,863,864,863,18
20250401,093100,40958515,857,859,864,856,2073
20250401,093000,39181505,858,862,862,858,1139
20250401,092900,38202580,863,863,863,863,55
20250401,092800,38155115,864,864,864,864,2
20250401,092700,38153387,864,865,865,864,24
20250401,092600,38132639,867,866,867,866,3549
20250401,092500,35056366,868,868,868,868,0
20250401,092400,35056366,868,868,868,868,0
20250401,092300,35056366,868,868,868,868,0
20250401,092200,35056366,868,868,868,868,0
20250401,092100,35056366,868,868,868,868,0
20250401,092000,35056366,868,868,868,868,0
20250401,091900,35056366,868,868,868,868,0
20250401,091800,35056366,868,868,868,868,12
20250401,091700,35045950,868,868,868,868,32
20250401,091600,35018174,868,861,868,861,163
20250401,091500,34877499,861,861,861,861,1987
20250401,091400,33166692,861,861,861,861,0
20250401,091300,33166692,861,861,861,861,0
20250401,091200,33166692,861,861,861,861,0
20250401,091100,33166692,861,861,861,861,0
20250401,091000,33166692,861,861,861,861,0
20250401,090900,33166692,861,861,861,861,0
20250401,090800,33166692,861,861,861,861,0
20250401,090700,33166692,861,861,861,861,0
20250401,090600,33166692,861,859,861,858,4983
20250401,090500,28886793,859,860,860,859,2876
20250401,090400,26415909,861,860,861,860,2738
20250401,090300,24061227,858,858,859,858,3438
20250401,090200,21110425,858,858,858,858,4000
20250401,090100,17678425,851,858,858,851,1010
20250401,090000,16811915,860,835,860,835,20134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 109265184 861 861 861 861 430
3 20250401 191400 109265184 861 861 861 861 0
4 20250401 191300 109265184 861 861 861 861 0
5 20250401 191200 109265184 861 861 861 861 0
6 20250401 191100 109265184 861 861 861 861 0
7 20250401 191000 109265184 861 861 861 861 0
8 20250401 190900 109265184 861 861 861 861 0
9 20250401 190800 109265184 861 861 861 861 0
10 20250401 190700 109265184 861 861 861 861 0
11 20250401 190600 109265184 861 861 861 861 0
12 20250401 190500 109265184 861 861 861 861 0
13 20250401 190400 109265184 861 861 861 861 0
14 20250401 190300 109265184 861 861 861 861 0
15 20250401 190200 109265184 861 861 861 861 0
16 20250401 190100 109265184 861 861 861 861 0
17 20250401 190000 109265184 861 861 861 861 0
18 20250401 185900 109265184 861 861 861 861 0
19 20250401 185800 109265184 861 861 861 861 0
20 20250401 185700 109265184 861 861 861 861 0
21 20250401 185600 109265184 861 861 861 861 0
22 20250401 185500 109265184 861 861 861 861 0
23 20250401 185400 109265184 861 861 861 861 0
24 20250401 185300 109265184 861 861 861 861 0
25 20250401 185200 109265184 861 861 861 861 0
26 20250401 185100 109265184 861 861 861 861 0
27 20250401 185000 109265184 861 861 861 861 0
28 20250401 184900 109265184 861 861 861 861 0
29 20250401 184800 109265184 861 861 861 861 0
30 20250401 184700 109265184 861 861 861 861 0
31 20250401 184600 109265184 861 861 861 861 0
32 20250401 184500 109265184 861 861 861 861 430
33 20250401 184400 109265184 861 861 861 861 0
34 20250401 184300 109265184 861 861 861 861 0
35 20250401 184200 109265184 861 861 861 861 0
36 20250401 184100 109265184 861 861 861 861 0
37 20250401 184000 109265184 861 861 861 861 0
38 20250401 183900 109265184 861 861 861 861 0
39 20250401 183800 109265184 861 861 861 861 0
40 20250401 183700 109265184 861 861 861 861 0
41 20250401 183600 109265184 861 861 861 861 0
42 20250401 183500 109265184 861 861 861 861 0
43 20250401 183400 109265184 861 861 861 861 0
44 20250401 183300 109265184 861 861 861 861 0
45 20250401 183200 109265184 861 861 861 861 0
46 20250401 183100 109265184 861 861 861 861 0
47 20250401 183000 109265184 861 861 861 861 0
48 20250401 182900 109265184 861 861 861 861 0
49 20250401 182800 109265184 861 861 861 861 0
50 20250401 182700 109265184 861 861 861 861 0
51 20250401 182600 109265184 861 861 861 861 0
52 20250401 182500 109265184 861 861 861 861 0
53 20250401 182400 109265184 861 861 861 861 0
54 20250401 182300 109265184 861 861 861 861 0
55 20250401 182200 109265184 861 861 861 861 0
56 20250401 182100 109265184 861 861 861 861 0
57 20250401 182000 109265184 861 861 861 861 0
58 20250401 181900 109265184 861 861 861 861 0
59 20250401 181800 109265184 861 861 861 861 0
60 20250401 181700 109265184 861 861 861 861 0
61 20250401 181600 109265184 861 861 861 861 0
62 20250401 181500 109265184 861 861 861 861 430
63 20250401 181400 109265184 861 861 861 861 0
64 20250401 181300 109265184 861 861 861 861 0
65 20250401 181200 109265184 861 861 861 861 0
66 20250401 181100 109265184 861 861 861 861 0
67 20250401 181000 109265184 861 861 861 861 0
68 20250401 180900 109265184 861 861 861 861 0
69 20250401 180800 109265184 861 861 861 861 0
70 20250401 180700 109265184 861 861 861 861 0
71 20250401 180600 109265184 861 861 861 861 0
72 20250401 180500 109265184 861 861 861 861 0
73 20250401 180400 109265184 861 861 861 861 0
74 20250401 180300 109265184 861 861 861 861 0
75 20250401 180200 109265184 861 861 861 861 0
76 20250401 180100 109265184 861 861 861 861 0
77 20250401 180000 109265184 861 861 861 861 0
78 20250401 175900 109265184 861 861 861 861 0
79 20250401 175800 109265184 861 861 861 861 0
80 20250401 175700 109265184 861 861 861 861 0
81 20250401 175600 109265184 861 861 861 861 0
82 20250401 175500 109265184 861 861 861 861 0
83 20250401 175400 109265184 861 861 861 861 0
84 20250401 175300 109265184 861 861 861 861 0
85 20250401 175200 109265184 861 861 861 861 0
86 20250401 175100 109265184 861 861 861 861 0
87 20250401 175000 109265184 861 861 861 861 0
88 20250401 174900 109265184 861 861 861 861 0
89 20250401 174800 109265184 861 861 861 861 0
90 20250401 174700 109265184 861 861 861 861 0
91 20250401 174600 109265184 861 861 861 861 0
92 20250401 174500 109265184 861 861 861 861 430
93 20250401 174400 109265184 861 861 861 861 0
94 20250401 174300 109265184 861 861 861 861 0
95 20250401 174200 109265184 861 861 861 861 0
96 20250401 174100 109265184 861 861 861 861 0
97 20250401 174000 109265184 861 861 861 861 0
98 20250401 173900 109265184 861 861 861 861 0
99 20250401 173800 109265184 861 861 861 861 0
100 20250401 173700 109265184 861 861 861 861 0
101 20250401 173600 109265184 861 861 861 861 0
102 20250401 173500 109265184 861 861 861 861 0
103 20250401 173400 109265184 861 861 861 861 0
104 20250401 173300 109265184 861 861 861 861 0
105 20250401 173200 109265184 861 861 861 861 0
106 20250401 173100 109265184 861 861 861 861 0
107 20250401 173000 109265184 861 861 861 861 0
108 20250401 172900 109265184 861 861 861 861 0
109 20250401 172800 109265184 861 861 861 861 0
110 20250401 172700 109265184 861 861 861 861 0
111 20250401 172600 109265184 861 861 861 861 0
112 20250401 172500 109265184 861 861 861 861 0
113 20250401 172400 109265184 861 861 861 861 0
114 20250401 172300 109265184 861 861 861 861 0
115 20250401 172200 109265184 861 861 861 861 0
116 20250401 172100 109265184 861 861 861 861 0
117 20250401 172000 109265184 861 861 861 861 0
118 20250401 171900 109265184 861 861 861 861 0
119 20250401 171800 109265184 861 861 861 861 0
120 20250401 171700 109265184 861 861 861 861 0
121 20250401 171600 109265184 861 861 861 861 0
122 20250401 171500 109265184 861 861 861 861 430
123 20250401 171400 109265184 861 861 861 861 0
124 20250401 171300 109265184 861 861 861 861 0
125 20250401 171200 109265184 861 861 861 861 0
126 20250401 171100 109265184 861 861 861 861 0
127 20250401 171000 109265184 861 861 861 861 0
128 20250401 170900 109265184 861 861 861 861 0
129 20250401 170800 109265184 861 861 861 861 0
130 20250401 170700 109265184 861 861 861 861 0
131 20250401 170600 109265184 861 861 861 861 0
132 20250401 170500 109265184 861 861 861 861 0
133 20250401 170400 109265184 861 861 861 861 0
134 20250401 170300 109265184 861 861 861 861 0
135 20250401 170200 109265184 861 861 861 861 0
136 20250401 170100 109265184 861 861 861 861 0
137 20250401 170000 109265184 861 861 861 861 0
138 20250401 165900 109265184 861 861 861 861 0
139 20250401 165800 109265184 861 861 861 861 0
140 20250401 165700 109265184 861 861 861 861 0
141 20250401 165600 109265184 861 861 861 861 0
142 20250401 165500 109265184 861 861 861 861 0
143 20250401 165400 109265184 861 861 861 861 0
144 20250401 165300 109265184 861 861 861 861 0
145 20250401 165200 109265184 861 861 861 861 0
146 20250401 165100 109265184 861 861 861 861 0
147 20250401 165000 109265184 861 861 861 861 0
148 20250401 164900 109265184 861 861 861 861 0
149 20250401 164800 109265184 861 861 861 861 0
150 20250401 164700 109265184 861 861 861 861 0
151 20250401 164600 109265184 861 861 861 861 0
152 20250401 164500 109265184 861 861 861 861 430
153 20250401 164400 109265184 861 861 861 861 0
154 20250401 164300 109265184 861 861 861 861 0
155 20250401 164200 109265184 861 861 861 861 0
156 20250401 164100 109265184 861 861 861 861 0
157 20250401 164000 109265184 861 861 861 861 0
158 20250401 163900 109265184 861 861 861 861 0
159 20250401 163800 109265184 861 861 861 861 0
160 20250401 163700 109265184 861 861 861 861 0
161 20250401 163600 109265184 861 861 861 861 0
162 20250401 163500 109265184 861 861 861 861 0
163 20250401 163400 109265184 861 861 861 861 0
164 20250401 163300 109265184 861 861 861 861 0
165 20250401 163200 109265184 861 861 861 861 0
166 20250401 163100 109265184 861 861 861 861 0
167 20250401 163000 109265184 861 861 861 861 0
168 20250401 162900 109265184 861 861 861 861 0
169 20250401 162800 109265184 861 861 861 861 0
170 20250401 162700 109265184 861 861 861 861 0
171 20250401 162600 109265184 861 861 861 861 0
172 20250401 162500 109265184 861 861 861 861 0
173 20250401 162400 109265184 861 861 861 861 0
174 20250401 162300 109265184 861 861 861 861 0
175 20250401 162200 109265184 861 861 861 861 0
176 20250401 162100 109265184 861 861 861 861 0
177 20250401 162000 109265184 861 861 861 861 0
178 20250401 161900 109265184 861 861 861 861 0
179 20250401 161800 109265184 861 861 861 861 0
180 20250401 161700 109265184 861 861 861 861 0
181 20250401 161600 109265184 861 861 861 861 0
182 20250401 161500 109265184 861 861 861 861 430
183 20250401 161400 109265184 861 861 861 861 0
184 20250401 161300 109265184 861 861 861 861 0
185 20250401 161200 109265184 861 861 861 861 0
186 20250401 161100 109265184 861 861 861 861 0
187 20250401 161000 109265184 861 861 861 861 0
188 20250401 160900 109265184 861 861 861 861 0
189 20250401 160800 109265184 861 861 861 861 0
190 20250401 160700 109265184 861 861 861 861 0
191 20250401 160600 109265184 861 861 861 861 0
192 20250401 160500 109265184 861 861 861 861 0
193 20250401 160400 109265184 861 861 861 861 0
194 20250401 160300 109265184 861 861 861 861 0
195 20250401 160200 109265184 861 861 861 861 0
196 20250401 160100 109265184 861 861 861 861 0
197 20250401 160000 109265184 861 861 861 861 0
198 20250401 155900 109265184 861 861 861 861 0
199 20250401 155800 109265184 861 861 861 861 0
200 20250401 155700 109265184 861 861 861 861 0
201 20250401 155600 109265184 861 861 861 861 0
202 20250401 155500 109265184 861 861 861 861 0
203 20250401 155400 109265184 861 861 861 861 0
204 20250401 155300 109265184 861 861 861 861 0
205 20250401 155200 109265184 861 861 861 861 0
206 20250401 155100 109265184 861 861 861 861 0
207 20250401 155000 109265184 861 861 861 861 0
208 20250401 154900 109265184 861 861 861 861 0
209 20250401 154800 109265184 861 861 861 861 0
210 20250401 154700 109265184 861 861 861 861 0
211 20250401 154600 109265184 861 861 861 861 0
212 20250401 154500 109265184 861 861 861 861 430
213 20250401 154400 109265184 861 861 861 861 0
214 20250401 154300 109265184 861 861 861 861 0
215 20250401 154200 109265184 861 861 861 861 0
216 20250401 154100 109265184 861 861 861 861 0
217 20250401 154000 109265184 861 861 861 861 0
218 20250401 153900 109265184 861 861 861 861 0
219 20250401 153800 109265184 861 861 861 861 0
220 20250401 153700 109265184 861 861 861 861 0
221 20250401 153600 109265184 861 861 861 861 0
222 20250401 153500 109265184 861 861 861 861 0
223 20250401 153400 109265184 861 861 861 861 0
224 20250401 153300 109265184 861 861 861 861 0
225 20250401 153200 109265184 861 861 861 861 0
226 20250401 153100 109265184 861 861 861 861 0
227 20250401 153000 109265184 861 861 861 861 430
228 20250401 152900 108894954 861 861 861 861 0
229 20250401 152800 108894954 861 861 861 861 0
230 20250401 152700 108894954 861 861 861 861 0
231 20250401 152600 108894954 861 861 861 861 0
232 20250401 152500 108894954 861 861 861 861 0
233 20250401 152400 108894954 861 861 861 861 0
234 20250401 152300 108894954 861 861 861 861 0
235 20250401 152200 108894954 861 861 861 861 0
236 20250401 152100 108894954 861 861 861 861 0
237 20250401 152000 108894954 861 861 861 861 0
238 20250401 151900 108894954 861 861 861 861 1
239 20250401 151800 108894093 861 861 861 861 1
240 20250401 151700 108893232 861 861 861 861 4
241 20250401 151600 108889788 861 861 861 861 44
242 20250401 151500 108851904 861 855 861 855 6018
243 20250401 151400 103705422 850 854 854 850 6000
244 20250401 151300 98591693 855 855 855 855 0
245 20250401 151200 98591693 855 855 855 855 1118
246 20250401 151100 97635803 855 855 855 855 0
247 20250401 151000 97635803 855 855 855 855 0
248 20250401 150900 97635803 855 855 855 855 0
249 20250401 150800 97635803 855 855 855 855 1
250 20250401 150700 97634948 855 855 855 855 0
251 20250401 150600 97634948 855 855 855 855 0
252 20250401 150500 97634948 855 855 855 855 0
253 20250401 150400 97634948 855 855 855 855 0
254 20250401 150300 97634948 855 858 858 855 8240
255 20250401 150200 90586450 859 859 859 859 0
256 20250401 150100 90586450 859 859 859 859 0
257 20250401 150000 90586450 859 859 859 859 0
258 20250401 145900 90586450 859 859 859 859 0
259 20250401 145800 90586450 859 859 859 859 0
260 20250401 145700 90586450 859 859 859 859 0
261 20250401 145600 90586450 859 859 859 859 0
262 20250401 145500 90586450 859 859 859 859 0
263 20250401 145400 90586450 859 859 859 859 1
264 20250401 145300 90585591 857 858 858 857 1138
265 20250401 145200 89609265 859 859 859 859 0
266 20250401 145100 89609265 859 859 859 859 0
267 20250401 145000 89609265 859 859 859 859 3
268 20250401 144900 89606688 859 859 859 859 0
269 20250401 144800 89606688 859 859 859 859 0
270 20250401 144700 89606688 859 859 859 859 0
271 20250401 144600 89606688 859 859 859 859 0
272 20250401 144500 89606688 859 859 859 859 0
273 20250401 144400 89606688 859 859 859 859 2
274 20250401 144300 89604970 859 859 859 859 2
275 20250401 144200 89603252 859 859 859 859 0
276 20250401 144100 89603252 859 859 859 859 26
277 20250401 144000 89580918 859 859 859 859 0
278 20250401 143900 89580918 859 859 859 859 0
279 20250401 143800 89580918 859 859 859 859 52
280 20250401 143700 89536250 859 859 859 859 0
281 20250401 143600 89536250 859 858 859 857 1188
282 20250401 143500 88516990 859 859 859 859 0
283 20250401 143400 88516990 859 859 859 859 0
284 20250401 143300 88516990 859 859 859 859 0
285 20250401 143200 88516990 859 859 859 859 0
286 20250401 143100 88516990 859 859 859 859 23
287 20250401 143000 88497233 859 859 859 859 1
288 20250401 142900 88496374 859 859 859 859 0
289 20250401 142800 88496374 859 859 859 859 0
290 20250401 142700 88496374 859 859 859 859 0
291 20250401 142600 88496374 859 859 859 859 0
292 20250401 142500 88496374 859 859 859 859 0
293 20250401 142400 88496374 859 859 859 859 0
294 20250401 142300 88496374 859 859 859 859 250
295 20250401 142200 88281624 859 859 859 859 0
296 20250401 142100 88281624 859 859 859 859 0
297 20250401 142000 88281624 859 859 859 859 1
298 20250401 141900 88280765 857 858 858 857 1139
299 20250401 141800 87304639 859 859 859 859 0
300 20250401 141700 87304639 859 859 859 859 0
301 20250401 141600 87304639 859 859 859 859 22
302 20250401 141500 87285741 859 859 859 859 5
303 20250401 141400 87281446 859 859 859 859 0
304 20250401 141300 87281446 859 859 859 859 2
305 20250401 141200 87279728 858 858 858 858 885
306 20250401 141100 86520398 859 859 859 859 140
307 20250401 141000 86400138 859 859 859 859 1
308 20250401 140900 86399279 859 859 859 859 22
309 20250401 140800 86380381 859 859 859 859 0
310 20250401 140700 86380381 859 859 859 859 66
311 20250401 140600 86323687 859 859 859 859 0
312 20250401 140500 86323687 859 859 859 859 64
313 20250401 140400 86268711 857 857 857 857 0
314 20250401 140300 86268711 857 857 857 857 0
315 20250401 140200 86268711 857 860 860 857 1139
316 20250401 140100 85291250 861 861 861 861 21
317 20250401 140000 85273169 862 862 862 862 0
318 20250401 135900 85273169 862 862 862 862 21
319 20250401 135800 85255067 863 863 863 863 0
320 20250401 135700 85255067 863 863 863 863 0
321 20250401 135600 85255067 863 863 863 863 0
322 20250401 135500 85255067 863 863 863 863 0
323 20250401 135400 85255067 863 863 863 863 0
324 20250401 135300 85255067 863 863 863 863 0
325 20250401 135200 85255067 863 863 863 863 39
326 20250401 135100 85221410 863 863 863 863 0
327 20250401 135000 85221410 863 863 863 863 1
328 20250401 134900 85220547 859 859 859 859 0
329 20250401 134800 85220547 859 859 859 859 0
330 20250401 134700 85220547 859 859 859 859 0
331 20250401 134600 85220547 859 859 859 859 0
332 20250401 134500 85220547 859 860 860 859 1139
333 20250401 134400 84241462 863 863 863 863 0
334 20250401 134300 84241462 863 863 863 863 0
335 20250401 134200 84241462 863 863 863 863 540
336 20250401 134100 83775442 863 863 863 863 0
337 20250401 134000 83775442 863 863 863 863 0
338 20250401 133900 83775442 863 863 863 863 683
339 20250401 133800 83186013 863 863 863 863 0
340 20250401 133700 83186013 863 863 863 863 0
341 20250401 133600 83186013 863 863 863 863 0
342 20250401 133500 83186013 863 863 863 863 0
343 20250401 133400 83186013 863 863 863 863 1
344 20250401 133300 83185150 857 857 857 857 0
345 20250401 133200 83185150 857 857 857 857 0
346 20250401 133100 83185150 857 857 857 857 0
347 20250401 133000 83185150 857 857 857 857 0
348 20250401 132900 83185150 857 857 857 857 0
349 20250401 132800 83185150 857 860 860 857 1139
350 20250401 132700 82207917 863 863 863 863 2
351 20250401 132600 82206191 857 857 857 857 0
352 20250401 132500 82206191 857 857 857 857 0
353 20250401 132400 82206191 857 857 857 857 0
354 20250401 132300 82206191 857 857 857 857 0
355 20250401 132200 82206191 857 857 857 857 0
356 20250401 132100 82206191 857 859 859 857 117
357 20250401 132000 82105896 860 860 860 860 0
358 20250401 131900 82105896 860 860 860 860 0
359 20250401 131800 82105896 860 860 860 860 80
360 20250401 131700 82037096 860 860 860 860 64
361 20250401 131600 81982056 860 860 860 860 100
362 20250401 131500 81896056 860 860 860 860 0
363 20250401 131400 81896056 860 860 860 860 0
364 20250401 131300 81896056 860 860 860 860 0
365 20250401 131200 81896056 860 860 860 860 0
366 20250401 131100 81896056 860 857 860 856 1211
367 20250401 131000 80859034 856 856 856 856 0
368 20250401 130900 80859034 856 856 856 856 0
369 20250401 130800 80859034 856 856 856 856 0
370 20250401 130700 80859034 856 856 856 856 0
371 20250401 130600 80859034 856 857 857 856 912
372 20250401 130500 80078126 863 863 863 863 0
373 20250401 130400 80078126 863 863 863 863 0
374 20250401 130300 80078126 863 863 863 863 0
375 20250401 130200 80078126 863 863 863 863 0
376 20250401 130100 80078126 863 863 863 863 0
377 20250401 130000 80078126 863 863 863 863 0
378 20250401 125900 80078126 863 863 863 863 0
379 20250401 125800 80078126 863 863 863 863 0
380 20250401 125700 80078126 863 857 863 857 600
381 20250401 125600 79562744 856 856 856 856 1000
382 20250401 125500 78706744 857 857 857 857 2693
383 20250401 125400 76398843 857 861 861 857 1139
384 20250401 125300 75421448 863 863 863 863 0
385 20250401 125200 75421448 863 863 863 863 0
386 20250401 125100 75421448 863 863 863 863 0
387 20250401 125000 75421448 863 863 863 863 0
388 20250401 124900 75421448 863 863 863 863 0
389 20250401 124800 75421448 863 863 863 863 0
390 20250401 124700 75421448 863 863 863 863 0
391 20250401 124600 75421448 863 863 863 863 0
392 20250401 124500 75421448 863 863 863 863 0
393 20250401 124400 75421448 863 863 863 863 0
394 20250401 124300 75421448 863 863 863 863 0
395 20250401 124200 75421448 863 863 863 863 0
396 20250401 124100 75421448 863 863 863 863 0
397 20250401 124000 75421448 863 863 863 863 200
398 20250401 123900 75248848 863 863 863 863 0
399 20250401 123800 75248848 863 863 863 863 0
400 20250401 123700 75248848 863 861 863 859 1152
401 20250401 123600 74259172 863 863 863 863 0
402 20250401 123500 74259172 863 863 863 863 3
403 20250401 123400 74256583 860 860 860 860 0
404 20250401 123300 74256583 860 860 860 860 0
405 20250401 123200 74256583 860 860 860 860 0
406 20250401 123100 74256583 860 860 860 860 0
407 20250401 123000 74256583 860 860 860 860 0
408 20250401 122900 74256583 860 860 860 860 58
409 20250401 122800 74206703 860 860 860 860 0
410 20250401 122700 74206703 860 860 860 860 0
411 20250401 122600 74206703 860 860 860 860 106
412 20250401 122500 74115543 859 859 859 859 0
413 20250401 122400 74115543 859 859 859 859 0
414 20250401 122300 74115543 859 859 859 859 0
415 20250401 122200 74115543 859 859 859 859 0
416 20250401 122100 74115543 859 859 859 859 0
417 20250401 122000 74115543 859 862 862 859 1139
418 20250401 121900 73137008 864 864 864 864 0
419 20250401 121800 73137008 864 864 864 864 1
420 20250401 121700 73136144 864 864 864 864 0
421 20250401 121600 73136144 864 864 864 864 0
422 20250401 121500 73136144 864 864 864 864 0
423 20250401 121400 73136144 864 864 864 864 4
424 20250401 121300 73132688 864 864 864 864 0
425 20250401 121200 73132688 864 864 864 864 0
426 20250401 121100 73132688 864 864 864 864 0
427 20250401 121000 73132688 864 864 864 864 1
428 20250401 120900 73131824 858 858 858 858 0
429 20250401 120800 73131824 858 858 858 858 0
430 20250401 120700 73131824 858 858 858 858 0
431 20250401 120600 73131824 858 858 858 858 0
432 20250401 120500 73131824 858 858 858 858 0
433 20250401 120400 73131824 858 858 858 858 0
434 20250401 120300 73131824 858 859 859 858 1139
435 20250401 120200 72154560 863 862 863 862 230
436 20250401 120100 71956092 861 861 861 861 0
437 20250401 120000 71956092 861 861 861 861 0
438 20250401 115900 71956092 861 861 861 861 0
439 20250401 115800 71956092 861 861 861 861 0
440 20250401 115700 71956092 861 861 861 861 0
441 20250401 115600 71956092 861 861 861 861 0
442 20250401 115500 71956092 861 861 861 861 0
443 20250401 115400 71956092 861 861 861 861 0
444 20250401 115300 71956092 861 861 861 861 2315
445 20250401 115200 69962877 859 859 859 859 0
446 20250401 115100 69962877 859 860 860 859 2000
447 20250401 115000 68244875 858 858 858 858 0
448 20250401 114900 68244875 858 858 858 858 0
449 20250401 114800 68244875 858 858 858 858 0
450 20250401 114700 68244875 858 858 858 858 0
451 20250401 114600 68244875 858 860 860 858 1139
452 20250401 114500 67266600 859 859 859 859 0
453 20250401 114400 67266600 859 859 859 859 0
454 20250401 114300 67266600 859 859 859 859 0
455 20250401 114200 67266600 859 859 859 859 11
456 20250401 114100 67257151 861 861 861 860 53
457 20250401 114000 67211536 861 861 861 861 0
458 20250401 113900 67211536 861 861 861 861 0
459 20250401 113800 67211536 861 861 861 861 0
460 20250401 113700 67211536 861 861 861 861 21
461 20250401 113600 67193455 861 861 861 861 2
462 20250401 113500 67191733 861 861 861 861 0
463 20250401 113400 67191733 861 861 861 861 0
464 20250401 113300 67191733 861 861 861 861 1
465 20250401 113200 67190872 861 861 861 861 126
466 20250401 113100 67082386 858 858 858 858 0
467 20250401 113000 67082386 858 858 858 858 0
468 20250401 112900 67082386 858 862 862 858 1139
469 20250401 112800 66103919 864 864 864 864 0
470 20250401 112700 66103919 864 864 864 864 0
471 20250401 112600 66103919 864 864 864 864 0
472 20250401 112500 66103919 864 864 864 864 0
473 20250401 112400 66103919 864 864 864 864 0
474 20250401 112300 66103919 864 862 864 862 101
475 20250401 112200 66016849 862 862 862 862 0
476 20250401 112100 66016849 862 862 862 862 0
477 20250401 112000 66016849 862 862 862 862 0
478 20250401 111900 66016849 862 862 862 862 0
479 20250401 111800 66016849 862 862 862 862 0
480 20250401 111700 66016849 862 862 862 862 0
481 20250401 111600 66016849 862 862 862 862 0
482 20250401 111500 66016849 862 862 862 862 0
483 20250401 111400 66016849 862 862 862 862 3
484 20250401 111300 66014263 858 858 858 858 0
485 20250401 111200 66014263 858 859 859 858 1139
486 20250401 111100 65035979 862 862 862 862 0
487 20250401 111000 65035979 862 862 862 862 1
488 20250401 110900 65035117 858 858 858 858 1
489 20250401 110800 65034259 864 864 864 864 0
490 20250401 110700 65034259 864 864 864 864 0
491 20250401 110600 65034259 864 864 864 864 0
492 20250401 110500 65034259 864 863 864 863 10024
493 20250401 110400 56378884 854 854 854 854 2
494 20250401 110300 56377176 854 854 854 854 0
495 20250401 110200 56377176 854 854 854 854 0
496 20250401 110100 56377176 854 854 854 854 0
497 20250401 110000 56377176 854 854 854 854 0
498 20250401 105900 56377176 854 854 854 854 0
499 20250401 105800 56377176 854 854 854 854 0
500 20250401 105700 56377176 854 854 854 854 0
501 20250401 105600 56377176 854 854 854 854 0
502 20250401 105500 56377176 854 854 854 854 1139
503 20250401 105400 55404470 854 854 854 854 0
504 20250401 105300 55404470 854 854 854 854 0
505 20250401 105200 55404470 854 854 854 854 0
506 20250401 105100 55404470 854 854 854 854 4
507 20250401 105000 55401054 863 863 863 863 0
508 20250401 104900 55401054 863 863 863 863 0
509 20250401 104800 55401054 863 863 863 863 0
510 20250401 104700 55401054 863 863 863 863 0
511 20250401 104600 55401054 863 863 863 863 0
512 20250401 104500 55401054 863 863 863 863 0
513 20250401 104400 55401054 863 863 863 863 0
514 20250401 104300 55401054 863 863 863 863 0
515 20250401 104200 55401054 863 863 863 863 0
516 20250401 104100 55401054 863 863 863 863 0
517 20250401 104000 55401054 863 863 863 863 0
518 20250401 103900 55401054 863 863 863 863 1
519 20250401 103800 55400191 854 857 857 854 1139
520 20250401 103700 54427053 863 863 863 863 0
521 20250401 103600 54427053 863 863 863 863 0
522 20250401 103500 54427053 863 863 863 863 0
523 20250401 103400 54427053 863 863 863 863 0
524 20250401 103300 54427053 863 863 863 863 0
525 20250401 103200 54427053 863 863 863 863 0
526 20250401 103100 54427053 863 863 863 863 0
527 20250401 103000 54427053 863 863 863 863 0
528 20250401 102900 54427053 863 863 863 863 0
529 20250401 102800 54427053 863 863 863 863 0
530 20250401 102700 54427053 863 863 863 863 0
531 20250401 102600 54427053 863 863 863 863 0
532 20250401 102500 54427053 863 863 863 863 0
533 20250401 102400 54427053 863 863 863 863 0
534 20250401 102300 54427053 863 863 863 863 0
535 20250401 102200 54427053 863 863 863 863 1
536 20250401 102100 54426190 854 855 855 854 1139
537 20250401 102000 53452726 864 864 864 864 0
538 20250401 101900 53452726 864 864 864 864 0
539 20250401 101800 53452726 864 864 864 864 0
540 20250401 101700 53452726 864 864 864 864 0
541 20250401 101600 53452726 864 864 864 864 0
542 20250401 101500 53452726 864 864 864 864 0
543 20250401 101400 53452726 864 864 864 864 0
544 20250401 101300 53452726 864 864 864 864 0
545 20250401 101200 53452726 864 857 864 857 1600
546 20250401 101100 52081491 857 854 857 854 2123
547 20250401 101000 50268080 860 860 860 860 0
548 20250401 100900 50268080 860 860 860 860 0
549 20250401 100800 50268080 860 854 860 854 341
550 20250401 100700 49976788 855 855 855 855 3500
551 20250401 100600 46984288 860 860 860 860 0
552 20250401 100500 46984288 860 860 860 860 2
553 20250401 100400 46982568 855 860 860 855 1335
554 20250401 100300 45839990 864 864 864 864 0
555 20250401 100200 45839990 864 864 864 864 0
556 20250401 100100 45839990 864 862 864 862 530
557 20250401 100000 45382596 864 864 864 864 0
558 20250401 095900 45382596 864 858 864 858 135
559 20250401 095800 45266742 860 860 860 860 0
560 20250401 095700 45266742 860 860 860 860 0
561 20250401 095600 45266742 860 860 860 860 0
562 20250401 095500 45266742 860 860 860 860 0
563 20250401 095400 45266742 860 860 860 860 0
564 20250401 095300 45266742 860 860 860 860 0
565 20250401 095200 45266742 860 860 860 860 0
566 20250401 095100 45266742 860 860 860 860 582
567 20250401 095000 44766222 860 860 860 860 88
568 20250401 094900 44690542 860 860 860 860 2
569 20250401 094800 44688822 860 860 860 860 592
570 20250401 094700 44179702 860 860 860 855 1158
571 20250401 094600 43189107 860 864 864 860 33
572 20250401 094500 43160631 864 864 864 864 32
573 20250401 094400 43132983 864 864 864 864 0
574 20250401 094300 43132983 864 858 864 858 718
575 20250401 094200 42514401 856 858 858 855 1800
576 20250401 094100 40974062 864 864 864 864 0
577 20250401 094000 40974062 864 864 864 864 0
578 20250401 093900 40974062 864 864 864 864 0
579 20250401 093800 40974062 864 864 864 864 0
580 20250401 093700 40974062 864 864 864 864 0
581 20250401 093600 40974062 864 864 864 864 0
582 20250401 093500 40974062 864 864 864 864 0
583 20250401 093400 40974062 864 864 864 864 0
584 20250401 093300 40974062 864 864 864 864 0
585 20250401 093200 40974062 864 863 864 863 18
586 20250401 093100 40958515 857 859 864 856 2073
587 20250401 093000 39181505 858 862 862 858 1139
588 20250401 092900 38202580 863 863 863 863 55
589 20250401 092800 38155115 864 864 864 864 2
590 20250401 092700 38153387 864 865 865 864 24
591 20250401 092600 38132639 867 866 867 866 3549
592 20250401 092500 35056366 868 868 868 868 0
593 20250401 092400 35056366 868 868 868 868 0
594 20250401 092300 35056366 868 868 868 868 0
595 20250401 092200 35056366 868 868 868 868 0
596 20250401 092100 35056366 868 868 868 868 0
597 20250401 092000 35056366 868 868 868 868 0
598 20250401 091900 35056366 868 868 868 868 0
599 20250401 091800 35056366 868 868 868 868 12
600 20250401 091700 35045950 868 868 868 868 32
601 20250401 091600 35018174 868 861 868 861 163
602 20250401 091500 34877499 861 861 861 861 1987
603 20250401 091400 33166692 861 861 861 861 0
604 20250401 091300 33166692 861 861 861 861 0
605 20250401 091200 33166692 861 861 861 861 0
606 20250401 091100 33166692 861 861 861 861 0
607 20250401 091000 33166692 861 861 861 861 0
608 20250401 090900 33166692 861 861 861 861 0
609 20250401 090800 33166692 861 861 861 861 0
610 20250401 090700 33166692 861 861 861 861 0
611 20250401 090600 33166692 861 859 861 858 4983
612 20250401 090500 28886793 859 860 860 859 2876
613 20250401 090400 26415909 861 860 861 860 2738
614 20250401 090300 24061227 858 858 859 858 3438
615 20250401 090200 21110425 858 858 858 858 4000
616 20250401 090100 17678425 851 858 858 851 1010
617 20250401 090000 16811915 860 835 860 835 20134

1
018620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28889293,0,24844791980,0.00
20250327,0,28889293,0,24295895413,0.00
20250326,0,28889293,0,24295895413,0.00
20250325,0,28889293,0,24613677636,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28889293 0 24844791980 0.00
3 20250327 0 28889293 0 24295895413 0.00
4 20250326 0 28889293 0 24295895413 0.00
5 20250325 0 28889293 0 24613677636 0.00