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

618
019570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,114228400,241,241,241,241,4199
20250401,191500,114228400,241,241,241,241,0
20250401,191400,114228400,241,241,241,241,0
20250401,191300,114228400,241,241,241,241,0
20250401,191200,114228400,241,241,241,241,0
20250401,191100,114228400,241,241,241,241,0
20250401,191000,114228400,241,241,241,241,0
20250401,190900,114228400,241,241,241,241,0
20250401,190800,114228400,241,241,241,241,0
20250401,190700,114228400,241,241,241,241,0
20250401,190600,114228400,241,241,241,241,0
20250401,190500,114228400,241,241,241,241,0
20250401,190400,114228400,241,241,241,241,0
20250401,190300,114228400,241,241,241,241,0
20250401,190200,114228400,241,241,241,241,0
20250401,190100,114228400,241,241,241,241,0
20250401,190000,114228400,241,241,241,241,0
20250401,185900,114228400,241,241,241,241,0
20250401,185800,114228400,241,241,241,241,0
20250401,185700,114228400,241,241,241,241,0
20250401,185600,114228400,241,241,241,241,0
20250401,185500,114228400,241,241,241,241,0
20250401,185400,114228400,241,241,241,241,0
20250401,185300,114228400,241,241,241,241,0
20250401,185200,114228400,241,241,241,241,0
20250401,185100,114228400,241,241,241,241,0
20250401,185000,114228400,241,241,241,241,0
20250401,184900,114228400,241,241,241,241,0
20250401,184800,114228400,241,241,241,241,0
20250401,184700,114228400,241,241,241,241,0
20250401,184600,114228400,241,241,241,241,4199
20250401,184500,114228400,241,241,241,241,0
20250401,184400,114228400,241,241,241,241,0
20250401,184300,114228400,241,241,241,241,0
20250401,184200,114228400,241,241,241,241,0
20250401,184100,114228400,241,241,241,241,0
20250401,184000,114228400,241,241,241,241,0
20250401,183900,114228400,241,241,241,241,0
20250401,183800,114228400,241,241,241,241,0
20250401,183700,114228400,241,241,241,241,0
20250401,183600,114228400,241,241,241,241,0
20250401,183500,114228400,241,241,241,241,0
20250401,183400,114228400,241,241,241,241,0
20250401,183300,114228400,241,241,241,241,0
20250401,183200,114228400,241,241,241,241,0
20250401,183100,114228400,241,241,241,241,0
20250401,183000,114228400,241,241,241,241,0
20250401,182900,114228400,241,241,241,241,0
20250401,182800,114228400,241,241,241,241,0
20250401,182700,114228400,241,241,241,241,0
20250401,182600,114228400,241,241,241,241,0
20250401,182500,114228400,241,241,241,241,0
20250401,182400,114228400,241,241,241,241,0
20250401,182300,114228400,241,241,241,241,0
20250401,182200,114228400,241,241,241,241,0
20250401,182100,114228400,241,241,241,241,0
20250401,182000,114228400,241,241,241,241,0
20250401,181900,114228400,241,241,241,241,0
20250401,181800,114228400,241,241,241,241,0
20250401,181700,114228400,241,241,241,241,0
20250401,181600,114228400,241,241,241,241,4199
20250401,181500,114228400,241,241,241,241,0
20250401,181400,114228400,241,241,241,241,0
20250401,181300,114228400,241,241,241,241,0
20250401,181200,114228400,241,241,241,241,0
20250401,181100,114228400,241,241,241,241,0
20250401,181000,114228400,241,241,241,241,0
20250401,180900,114228400,241,241,241,241,0
20250401,180800,114228400,241,241,241,241,0
20250401,180700,114228400,241,241,241,241,0
20250401,180600,114228400,241,241,241,241,0
20250401,180500,114228400,241,241,241,241,0
20250401,180400,114228400,241,241,241,241,0
20250401,180300,114228400,241,241,241,241,0
20250401,180200,114228400,241,241,241,241,0
20250401,180100,114228400,241,241,241,241,0
20250401,180000,114228400,241,241,241,241,0
20250401,175900,114228400,241,241,241,241,0
20250401,175800,114228400,241,241,241,241,0
20250401,175700,114228400,241,241,241,241,0
20250401,175600,114228400,241,241,241,241,0
20250401,175500,114228400,241,241,241,241,0
20250401,175400,114228400,241,241,241,241,0
20250401,175300,114228400,241,241,241,241,0
20250401,175200,114228400,241,241,241,241,0
20250401,175100,114228400,241,241,241,241,0
20250401,175000,114228400,241,241,241,241,0
20250401,174900,114228400,241,241,241,241,0
20250401,174800,114228400,241,241,241,241,0
20250401,174700,114228400,241,241,241,241,0
20250401,174600,114228400,241,241,241,241,4199
20250401,174500,114228400,241,241,241,241,0
20250401,174400,114228400,241,241,241,241,0
20250401,174300,114228400,241,241,241,241,0
20250401,174200,114228400,241,241,241,241,0
20250401,174100,114228400,241,241,241,241,0
20250401,174000,114228400,241,241,241,241,0
20250401,173900,114228400,241,241,241,241,0
20250401,173800,114228400,241,241,241,241,0
20250401,173700,114228400,241,241,241,241,0
20250401,173600,114228400,241,241,241,241,0
20250401,173500,114228400,241,241,241,241,0
20250401,173400,114228400,241,241,241,241,0
20250401,173300,114228400,241,241,241,241,0
20250401,173200,114228400,241,241,241,241,0
20250401,173100,114228400,241,241,241,241,0
20250401,173000,114228400,241,241,241,241,0
20250401,172900,114228400,241,241,241,241,0
20250401,172800,114228400,241,241,241,241,0
20250401,172700,114228400,241,241,241,241,0
20250401,172600,114228400,241,241,241,241,0
20250401,172500,114228400,241,241,241,241,0
20250401,172400,114228400,241,241,241,241,0
20250401,172300,114228400,241,241,241,241,0
20250401,172200,114228400,241,241,241,241,0
20250401,172100,114228400,241,241,241,241,0
20250401,172000,114228400,241,241,241,241,0
20250401,171900,114228400,241,241,241,241,0
20250401,171800,114228400,241,241,241,241,0
20250401,171700,114228400,241,241,241,241,0
20250401,171600,114228400,241,241,241,241,4199
20250401,171500,114228400,241,241,241,241,0
20250401,171400,114228400,241,241,241,241,0
20250401,171300,114228400,241,241,241,241,0
20250401,171200,114228400,241,241,241,241,0
20250401,171100,114228400,241,241,241,241,0
20250401,171000,114228400,241,241,241,241,0
20250401,170900,114228400,241,241,241,241,0
20250401,170800,114228400,241,241,241,241,0
20250401,170700,114228400,241,241,241,241,0
20250401,170600,114228400,241,241,241,241,0
20250401,170500,114228400,241,241,241,241,0
20250401,170400,114228400,241,241,241,241,0
20250401,170300,114228400,241,241,241,241,0
20250401,170200,114228400,241,241,241,241,0
20250401,170100,114228400,241,241,241,241,0
20250401,170000,114228400,241,241,241,241,0
20250401,165900,114228400,241,241,241,241,0
20250401,165800,114228400,241,241,241,241,0
20250401,165700,114228400,241,241,241,241,0
20250401,165600,114228400,241,241,241,241,0
20250401,165500,114228400,241,241,241,241,0
20250401,165400,114228400,241,241,241,241,0
20250401,165300,114228400,241,241,241,241,0
20250401,165200,114228400,241,241,241,241,0
20250401,165100,114228400,241,241,241,241,0
20250401,165000,114228400,241,241,241,241,0
20250401,164900,114228400,241,241,241,241,0
20250401,164800,114228400,241,241,241,241,0
20250401,164700,114228400,241,241,241,241,0
20250401,164600,114228400,241,241,241,241,4199
20250401,164500,114228400,241,241,241,241,0
20250401,164400,114228400,241,241,241,241,0
20250401,164300,114228400,241,241,241,241,0
20250401,164200,114228400,241,241,241,241,0
20250401,164100,114228400,241,241,241,241,0
20250401,164000,114228400,241,241,241,241,0
20250401,163900,114228400,241,241,241,241,0
20250401,163800,114228400,241,241,241,241,0
20250401,163700,114228400,241,241,241,241,0
20250401,163600,114228400,241,241,241,241,0
20250401,163500,114228400,241,241,241,241,0
20250401,163400,114228400,241,241,241,241,0
20250401,163300,114228400,241,241,241,241,0
20250401,163200,114228400,241,241,241,241,0
20250401,163100,114228400,241,241,241,241,0
20250401,163000,114228400,241,241,241,241,0
20250401,162900,114228400,241,241,241,241,0
20250401,162800,114228400,241,241,241,241,0
20250401,162700,114228400,241,241,241,241,0
20250401,162600,114228400,241,241,241,241,0
20250401,162500,114228400,241,241,241,241,0
20250401,162400,114228400,241,241,241,241,0
20250401,162300,114228400,241,241,241,241,0
20250401,162200,114228400,241,241,241,241,0
20250401,162100,114228400,241,241,241,241,0
20250401,162000,114228400,241,241,241,241,0
20250401,161900,114228400,241,241,241,241,0
20250401,161800,114228400,241,241,241,241,0
20250401,161700,114228400,241,241,241,241,0
20250401,161600,114228400,241,241,241,241,4199
20250401,161500,114228400,241,241,241,241,0
20250401,161400,114228400,241,241,241,241,0
20250401,161300,114228400,241,241,241,241,0
20250401,161200,114228400,241,241,241,241,0
20250401,161100,114228400,241,241,241,241,0
20250401,161000,114228400,241,241,241,241,0
20250401,160900,114228400,241,241,241,241,0
20250401,160800,114228400,241,241,241,241,0
20250401,160700,114228400,241,241,241,241,0
20250401,160600,114228400,241,241,241,241,0
20250401,160500,114228400,241,241,241,241,0
20250401,160400,114228400,241,241,241,241,0
20250401,160300,114228400,241,241,241,241,0
20250401,160200,114228400,241,241,241,241,0
20250401,160100,114228400,241,241,241,241,0
20250401,160000,114228400,241,241,241,241,0
20250401,155900,114228400,241,241,241,241,0
20250401,155800,114228400,241,241,241,241,0
20250401,155700,114228400,241,241,241,241,0
20250401,155600,114228400,241,241,241,241,0
20250401,155500,114228400,241,241,241,241,0
20250401,155400,114228400,241,241,241,241,0
20250401,155300,114228400,241,241,241,241,0
20250401,155200,114228400,241,241,241,241,0
20250401,155100,114228400,241,241,241,241,0
20250401,155000,114228400,241,241,241,241,0
20250401,154900,114228400,241,241,241,241,0
20250401,154800,114228400,241,241,241,241,0
20250401,154700,114228400,241,241,241,241,0
20250401,154600,114228400,241,241,241,241,4199
20250401,154500,114228400,241,241,241,241,0
20250401,154400,114228400,241,241,241,241,0
20250401,154300,114228400,241,241,241,241,0
20250401,154200,114228400,241,241,241,241,0
20250401,154100,114228400,241,241,241,241,0
20250401,154000,114228400,241,241,241,241,0
20250401,153900,114228400,241,241,241,241,0
20250401,153800,114228400,241,241,241,241,0
20250401,153700,114228400,241,241,241,241,0
20250401,153600,114228400,241,241,241,241,0
20250401,153500,114228400,241,241,241,241,0
20250401,153400,114228400,241,241,241,241,0
20250401,153300,114228400,241,241,241,241,0
20250401,153200,114228400,241,241,241,241,0
20250401,153100,114228400,241,241,241,241,0
20250401,153000,114228400,241,241,241,241,4199
20250401,152900,113216441,241,241,241,241,0
20250401,152800,113216441,241,241,241,241,0
20250401,152700,113216441,241,241,241,241,0
20250401,152600,113216441,241,241,241,241,0
20250401,152500,113216441,241,241,241,241,0
20250401,152400,113216441,241,241,241,241,0
20250401,152300,113216441,241,241,241,241,0
20250401,152200,113216441,241,241,241,241,0
20250401,152100,113216441,241,241,241,241,0
20250401,152000,113216441,241,241,241,241,0
20250401,151900,113216441,241,241,241,241,0
20250401,151800,113216441,241,241,241,241,0
20250401,151700,113216441,241,241,241,241,0
20250401,151600,113216441,241,241,241,241,0
20250401,151500,113216441,241,241,241,241,53
20250401,151400,113203668,241,241,241,241,0
20250401,151300,113203668,241,241,241,241,2
20250401,151200,113203186,240,240,240,240,0
20250401,151100,113203186,240,240,240,240,0
20250401,151000,113203186,240,240,240,240,5000
20250401,150900,112003186,241,241,241,241,0
20250401,150800,112003186,241,241,241,241,0
20250401,150700,112003186,241,240,241,240,575
20250401,150600,111865111,240,240,240,240,0
20250401,150500,111865111,240,240,240,240,0
20250401,150400,111865111,240,240,240,240,0
20250401,150300,111865111,240,240,240,240,0
20250401,150200,111865111,240,240,240,240,0
20250401,150100,111865111,240,240,240,240,0
20250401,150000,111865111,240,240,240,240,4
20250401,145900,111864151,241,241,241,241,363
20250401,145800,111776668,241,241,241,241,637
20250401,145700,111623151,241,241,241,241,0
20250401,145600,111623151,241,241,241,241,4
20250401,145500,111622187,240,240,240,240,0
20250401,145400,111622187,240,240,240,240,0
20250401,145300,111622187,240,240,240,240,89
20250401,145200,111600827,241,239,241,239,2217
20250401,145100,111070530,241,241,241,241,358
20250401,145000,110984252,241,241,241,241,0
20250401,144900,110984252,241,241,241,241,0
20250401,144800,110984252,241,241,241,241,0
20250401,144700,110984252,241,241,241,241,0
20250401,144600,110984252,241,241,241,241,1
20250401,144500,110984011,241,241,241,241,0
20250401,144400,110984011,241,241,241,241,0
20250401,144300,110984011,241,241,241,241,22
20250401,144200,110978709,241,241,241,241,369
20250401,144100,110889780,242,242,242,242,0
20250401,144000,110889780,242,242,242,242,500
20250401,143900,110768780,244,244,244,244,0
20250401,143800,110768780,244,244,244,244,0
20250401,143700,110768780,244,244,244,244,10
20250401,143600,110766340,245,245,245,245,0
20250401,143500,110766340,245,245,245,245,0
20250401,143400,110766340,245,245,245,245,1000
20250401,143300,110521340,245,243,245,243,17217
20250401,143200,106307741,243,242,243,242,4084
20250401,143100,105315399,243,243,243,243,108
20250401,143000,105289155,241,241,241,241,50
20250401,142900,105277105,241,241,241,241,1
20250401,142800,105276864,241,241,241,241,1
20250401,142700,105276623,241,241,241,241,0
20250401,142600,105276623,241,241,241,241,59
20250401,142500,105262404,241,242,242,241,5001
20250401,142400,104052163,243,243,243,243,0
20250401,142300,104052163,243,242,243,242,3600
20250401,142200,103179165,242,242,242,242,4
20250401,142100,103178197,240,240,241,240,997
20250401,142000,102937986,240,240,240,240,1
20250401,141900,102937746,241,240,241,240,14194
20250401,141800,99531182,240,240,240,240,1
20250401,141700,99530942,239,239,239,239,0
20250401,141600,99530942,239,239,239,239,4878
20250401,141500,98365100,239,239,239,239,0
20250401,141400,98365100,239,239,239,239,0
20250401,141300,98365100,239,239,239,239,0
20250401,141200,98365100,239,239,239,239,0
20250401,141100,98365100,239,239,239,239,0
20250401,141000,98365100,239,239,239,239,0
20250401,140900,98365100,239,239,239,239,0
20250401,140800,98365100,239,239,239,239,0
20250401,140700,98365100,239,239,239,239,0
20250401,140600,98365100,239,239,239,239,0
20250401,140500,98365100,239,239,239,239,0
20250401,140400,98365100,239,239,239,239,0
20250401,140300,98365100,239,239,239,239,0
20250401,140200,98365100,239,239,239,239,18
20250401,140100,98360798,239,239,239,239,0
20250401,140000,98360798,239,239,239,239,10
20250401,135900,98358408,239,239,239,239,0
20250401,135800,98358408,239,239,239,239,0
20250401,135700,98358408,239,239,239,239,0
20250401,135600,98358408,239,239,239,239,0
20250401,135500,98358408,239,239,239,239,0
20250401,135400,98358408,239,239,239,239,1
20250401,135300,98358169,239,239,239,239,0
20250401,135200,98358169,239,239,239,239,0
20250401,135100,98358169,239,239,239,239,0
20250401,135000,98358169,239,239,239,239,0
20250401,134900,98358169,239,239,239,239,0
20250401,134800,98358169,239,239,239,239,0
20250401,134700,98358169,239,239,239,239,0
20250401,134600,98358169,239,239,239,239,50
20250401,134500,98346219,239,239,239,239,0
20250401,134400,98346219,239,239,239,239,0
20250401,134300,98346219,239,239,239,239,0
20250401,134200,98346219,239,239,239,239,0
20250401,134100,98346219,239,239,239,239,0
20250401,134000,98346219,239,239,239,239,0
20250401,133900,98346219,239,239,239,239,0
20250401,133800,98346219,239,239,239,239,0
20250401,133700,98346219,239,239,239,239,210
20250401,133600,98296029,238,238,238,238,0
20250401,133500,98296029,238,238,238,238,1870
20250401,133400,97850969,238,238,238,238,0
20250401,133300,97850969,238,238,238,238,610
20250401,133200,97705789,239,239,239,239,0
20250401,133100,97705789,239,239,239,239,18
20250401,133000,97701487,239,239,239,239,0
20250401,132900,97701487,239,239,239,239,0
20250401,132800,97701487,239,239,239,239,0
20250401,132700,97701487,239,239,239,239,0
20250401,132600,97701487,239,239,239,239,0
20250401,132500,97701487,239,239,239,239,0
20250401,132400,97701487,239,239,239,239,15
20250401,132300,97697902,240,240,240,240,0
20250401,132200,97697902,240,240,240,240,0
20250401,132100,97697902,240,240,240,240,0
20250401,132000,97697902,240,240,240,240,0
20250401,131900,97697902,240,240,240,240,0
20250401,131800,97697902,240,240,240,240,0
20250401,131700,97697902,240,240,240,240,0
20250401,131600,97697902,240,240,240,240,0
20250401,131500,97697902,240,240,240,240,0
20250401,131400,97697902,240,240,240,240,0
20250401,131300,97697902,240,240,240,240,8
20250401,131200,97695982,240,240,240,240,1
20250401,131100,97695742,240,240,240,240,0
20250401,131000,97695742,240,239,240,239,124
20250401,130900,97666102,238,238,238,238,0
20250401,130800,97666102,238,238,238,238,0
20250401,130700,97666102,238,238,238,238,0
20250401,130600,97666102,238,238,238,238,0
20250401,130500,97666102,238,238,238,238,1000
20250401,130400,97428102,239,239,239,239,22
20250401,130300,97422844,240,240,240,240,4
20250401,130200,97421884,238,239,239,238,900
20250401,130100,97207486,239,239,239,239,0
20250401,130000,97207486,239,239,239,239,37
20250401,125900,97198643,239,239,239,239,0
20250401,125800,97198643,239,239,239,239,53
20250401,125700,97185976,240,240,240,240,0
20250401,125600,97185976,240,240,240,240,0
20250401,125500,97185976,240,240,240,240,0
20250401,125400,97185976,240,240,240,240,0
20250401,125300,97185976,240,240,240,240,0
20250401,125200,97185976,240,240,240,240,0
20250401,125100,97185976,240,240,240,240,0
20250401,125000,97185976,240,240,240,240,1
20250401,124900,97185736,239,239,239,239,1
20250401,124800,97185497,239,239,239,239,0
20250401,124700,97185497,239,239,239,239,0
20250401,124600,97185497,239,239,239,239,0
20250401,124500,97185497,239,239,239,239,0
20250401,124400,97185497,239,239,239,239,0
20250401,124300,97185497,239,239,239,239,0
20250401,124200,97185497,239,239,239,239,0
20250401,124100,97185497,239,239,239,239,0
20250401,124000,97185497,239,239,239,239,0
20250401,123900,97185497,239,239,239,239,500
20250401,123800,97065997,239,239,239,239,0
20250401,123700,97065997,239,239,239,239,0
20250401,123600,97065997,239,241,241,237,45538
20250401,123500,86268292,241,241,241,241,0
20250401,123400,86268292,241,241,241,241,0
20250401,123300,86268292,241,239,241,239,37285
20250401,123200,77308545,240,240,240,240,0
20250401,123100,77308545,240,238,240,238,7707
20250401,123000,75465279,238,238,238,238,78
20250401,122900,75446715,238,238,238,238,1200
20250401,122800,75161115,238,238,238,238,0
20250401,122700,75161115,238,238,238,238,0
20250401,122600,75161115,238,238,238,238,0
20250401,122500,75161115,238,238,238,238,0
20250401,122400,75161115,238,238,238,238,2009
20250401,122300,74682973,238,238,238,238,0
20250401,122200,74682973,238,238,238,238,0
20250401,122100,74682973,238,238,238,237,2007
20250401,122000,74206807,238,238,238,238,0
20250401,121900,74206807,238,238,238,238,0
20250401,121800,74206807,238,238,238,238,6017
20250401,121700,72774761,238,238,238,238,0
20250401,121600,72774761,238,238,238,238,0
20250401,121500,72774761,238,238,238,238,20
20250401,121400,72770001,239,239,239,239,0
20250401,121300,72770001,239,239,239,239,0
20250401,121200,72770001,239,239,239,239,0
20250401,121100,72770001,239,239,239,239,2
20250401,121000,72769523,239,239,239,239,0
20250401,120900,72769523,239,239,239,239,0
20250401,120800,72769523,239,239,239,239,0
20250401,120700,72769523,239,239,239,239,0
20250401,120600,72769523,239,239,239,239,0
20250401,120500,72769523,239,239,239,239,0
20250401,120400,72769523,239,239,239,239,0
20250401,120300,72769523,239,239,239,239,0
20250401,120200,72769523,239,239,239,239,0
20250401,120100,72769523,239,239,239,239,13
20250401,120000,72766416,239,238,239,238,16
20250401,115900,72762604,238,238,238,238,0
20250401,115800,72762604,238,238,238,238,1600
20250401,115700,72381804,238,238,238,238,0
20250401,115600,72381804,238,238,238,238,0
20250401,115500,72381804,238,238,238,238,0
20250401,115400,72381804,238,238,238,238,0
20250401,115300,72381804,238,238,238,238,0
20250401,115200,72381804,238,238,238,238,0
20250401,115100,72381804,238,238,238,238,0
20250401,115000,72381804,238,238,238,238,0
20250401,114900,72381804,238,238,238,238,0
20250401,114800,72381804,238,238,238,238,0
20250401,114700,72381804,238,238,238,238,0
20250401,114600,72381804,238,238,238,238,0
20250401,114500,72381804,238,238,238,238,0
20250401,114400,72381804,238,238,238,238,0
20250401,114300,72381804,238,238,238,238,0
20250401,114200,72381804,238,238,238,238,0
20250401,114100,72381804,238,236,238,236,10622
20250401,114000,69864726,237,237,237,237,0
20250401,113900,69864726,237,237,237,237,1
20250401,113800,69864489,237,237,237,237,0
20250401,113700,69864489,237,237,237,237,500
20250401,113600,69745989,237,237,237,237,0
20250401,113500,69745989,237,237,237,237,0
20250401,113400,69745989,237,237,237,237,0
20250401,113300,69745989,237,237,237,237,1000
20250401,113200,69508989,237,237,237,237,0
20250401,113100,69508989,237,237,237,237,0
20250401,113000,69508989,237,237,237,237,0
20250401,112900,69508989,237,237,237,237,0
20250401,112800,69508989,237,237,237,237,0
20250401,112700,69508989,237,237,237,237,0
20250401,112600,69508989,237,237,237,237,0
20250401,112500,69508989,237,237,237,237,0
20250401,112400,69508989,237,235,237,235,3692
20250401,112300,68641361,235,237,237,235,5010
20250401,112200,67463991,237,237,237,237,4
20250401,112100,67463043,235,235,235,235,326
20250401,112000,67386433,236,236,236,236,0
20250401,111900,67386433,236,236,236,236,3357
20250401,111800,66594181,235,235,235,235,0
20250401,111700,66594181,235,235,235,235,0
20250401,111600,66594181,235,235,235,235,0
20250401,111500,66594181,235,235,235,235,0
20250401,111400,66594181,235,235,235,235,0
20250401,111300,66594181,235,235,235,235,0
20250401,111200,66594181,235,235,235,235,50
20250401,111100,66582431,232,232,232,232,0
20250401,111000,66582431,232,232,232,232,0
20250401,110900,66582431,232,234,234,232,12500
20250401,110800,63679290,237,237,237,237,0
20250401,110700,63679290,237,237,237,237,0
20250401,110600,63679290,237,237,237,237,0
20250401,110500,63679290,237,237,237,237,0
20250401,110400,63679290,237,237,237,237,0
20250401,110300,63679290,237,237,237,237,200
20250401,110200,63631890,237,237,237,237,0
20250401,110100,63631890,237,237,237,237,0
20250401,110000,63631890,237,237,237,237,1
20250401,105900,63631653,237,234,237,234,5004
20250401,105800,62460705,234,234,234,234,0
20250401,105700,62460705,234,234,234,234,0
20250401,105600,62460705,234,235,237,234,5006
20250401,105500,61284286,237,237,237,237,0
20250401,105400,61284286,237,237,237,237,4
20250401,105300,61283338,233,233,233,233,0
20250401,105200,61283338,233,233,233,233,0
20250401,105100,61283338,233,233,233,233,0
20250401,105000,61283338,233,237,237,233,28807
20250401,104900,54537380,237,237,237,237,0
20250401,104800,54537380,237,237,237,237,4
20250401,104700,54536432,235,235,235,235,0
20250401,104600,54536432,235,235,235,235,0
20250401,104500,54536432,235,235,235,235,0
20250401,104400,54536432,235,235,235,235,0
20250401,104300,54536432,235,235,235,235,0
20250401,104200,54536432,235,235,235,235,0
20250401,104100,54536432,235,235,235,235,0
20250401,104000,54536432,235,235,235,235,0
20250401,103900,54536432,235,235,235,235,3
20250401,103800,54535727,236,236,236,236,0
20250401,103700,54535727,236,236,236,236,18
20250401,103600,54531479,236,236,236,236,0
20250401,103500,54531479,236,236,236,236,148
20250401,103400,54496551,237,237,237,237,0
20250401,103300,54496551,237,237,237,237,2000
20250401,103200,54022551,236,236,236,236,0
20250401,103100,54022551,236,236,236,236,6919
20250401,103000,52389667,236,236,236,236,591
20250401,102900,52250191,236,236,236,236,0
20250401,102800,52250191,236,236,236,236,100
20250401,102700,52226591,236,236,236,236,0
20250401,102600,52226591,236,236,236,236,0
20250401,102500,52226591,236,236,236,236,0
20250401,102400,52226591,236,236,236,236,0
20250401,102300,52226591,236,236,236,236,100
20250401,102200,52202991,236,236,236,236,1
20250401,102100,52202755,236,236,236,236,400
20250401,102000,52108355,236,236,236,236,0
20250401,101900,52108355,236,236,236,236,200
20250401,101800,52061155,236,236,236,236,11
20250401,101700,52058559,236,236,236,236,23
20250401,101600,52053131,235,235,235,235,0
20250401,101500,52053131,235,235,235,235,0
20250401,101400,52053131,235,234,235,234,2
20250401,101300,52052662,234,234,234,234,0
20250401,101200,52052662,234,234,234,234,1
20250401,101100,52052428,233,233,233,233,0
20250401,101000,52052428,233,233,233,233,0
20250401,100900,52052428,233,233,233,233,0
20250401,100800,52052428,233,233,233,233,0
20250401,100700,52052428,233,233,233,233,0
20250401,100600,52052428,233,233,233,233,0
20250401,100500,52052428,233,233,233,233,0
20250401,100400,52052428,233,233,233,233,0
20250401,100300,52052428,233,233,233,233,0
20250401,100200,52052428,233,234,234,233,5601
20250401,100100,50747277,234,234,234,234,0
20250401,100000,50747277,234,234,234,234,2500
20250401,095900,50162277,234,234,234,234,0
20250401,095800,50162277,234,234,234,234,6800
20250401,095700,48571077,234,235,235,234,3000
20250401,095600,47866589,235,235,235,235,11363
20250401,095500,45196284,235,235,235,235,0
20250401,095400,45196284,235,235,235,235,0
20250401,095300,45196284,235,235,235,235,0
20250401,095200,45196284,235,235,235,235,212
20250401,095100,45146464,235,235,235,235,0
20250401,095000,45146464,235,235,235,235,5
20250401,094900,45145289,235,235,235,235,103
20250401,094800,45121084,235,235,235,235,27
20250401,094700,45114739,233,233,233,233,0
20250401,094600,45114739,233,233,233,233,0
20250401,094500,45114739,233,234,234,233,245
20250401,094400,45057605,234,234,234,234,1
20250401,094300,45057371,234,234,234,234,0
20250401,094200,45057371,234,234,234,234,1783
20250401,094100,44640149,235,235,235,235,4
20250401,094000,44639209,235,235,235,235,0
20250401,093900,44639209,235,234,235,234,14495
20250401,093800,41246744,234,234,234,234,406
20250401,093700,41151740,234,234,234,234,4843
20250401,093600,40018478,232,236,236,232,35090
20250401,093500,31846589,236,236,236,236,0
20250401,093400,31846589,236,236,236,236,0
20250401,093300,31846589,236,236,236,236,0
20250401,093200,31846589,236,236,236,236,3
20250401,093100,31845881,236,236,236,236,0
20250401,093000,31845881,236,236,236,236,0
20250401,092900,31845881,236,236,236,236,0
20250401,092800,31845881,236,235,236,234,8792
20250401,092700,29786217,234,234,234,234,0
20250401,092600,29786217,234,234,234,234,0
20250401,092500,29786217,234,234,234,234,0
20250401,092400,29786217,234,234,234,234,0
20250401,092300,29786217,234,237,237,232,48742
20250401,092200,18379557,239,239,239,239,200
20250401,092100,18331757,239,239,239,239,1
20250401,092000,18331518,237,237,237,237,0
20250401,091900,18331518,237,237,237,237,25
20250401,091800,18325593,238,238,238,238,14287
20250401,091700,14925287,238,238,238,238,25
20250401,091600,14919337,238,238,238,238,806
20250401,091500,14727509,238,238,238,238,2499
20250401,091400,14132747,238,238,238,238,1
20250401,091300,14132509,240,242,242,240,16932
20250401,091200,10066975,242,240,242,240,10464
20250401,091100,7545059,240,240,240,240,6
20250401,091000,7543619,237,237,237,237,0
20250401,090900,7543619,237,237,237,237,0
20250401,090800,7543619,237,237,237,237,0
20250401,090700,7543619,237,237,237,237,0
20250401,090600,7543619,237,237,237,237,45
20250401,090500,7532954,236,236,236,236,0
20250401,090400,7532954,236,236,236,236,0
20250401,090300,7532954,236,240,241,236,13767
20250401,090200,4273080,240,238,240,238,8135
20250401,090100,2335748,240,240,240,236,8250
20250401,090000,360240,240,240,240,240,1501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 114228400 241 241 241 241 4199
3 20250401 191500 114228400 241 241 241 241 0
4 20250401 191400 114228400 241 241 241 241 0
5 20250401 191300 114228400 241 241 241 241 0
6 20250401 191200 114228400 241 241 241 241 0
7 20250401 191100 114228400 241 241 241 241 0
8 20250401 191000 114228400 241 241 241 241 0
9 20250401 190900 114228400 241 241 241 241 0
10 20250401 190800 114228400 241 241 241 241 0
11 20250401 190700 114228400 241 241 241 241 0
12 20250401 190600 114228400 241 241 241 241 0
13 20250401 190500 114228400 241 241 241 241 0
14 20250401 190400 114228400 241 241 241 241 0
15 20250401 190300 114228400 241 241 241 241 0
16 20250401 190200 114228400 241 241 241 241 0
17 20250401 190100 114228400 241 241 241 241 0
18 20250401 190000 114228400 241 241 241 241 0
19 20250401 185900 114228400 241 241 241 241 0
20 20250401 185800 114228400 241 241 241 241 0
21 20250401 185700 114228400 241 241 241 241 0
22 20250401 185600 114228400 241 241 241 241 0
23 20250401 185500 114228400 241 241 241 241 0
24 20250401 185400 114228400 241 241 241 241 0
25 20250401 185300 114228400 241 241 241 241 0
26 20250401 185200 114228400 241 241 241 241 0
27 20250401 185100 114228400 241 241 241 241 0
28 20250401 185000 114228400 241 241 241 241 0
29 20250401 184900 114228400 241 241 241 241 0
30 20250401 184800 114228400 241 241 241 241 0
31 20250401 184700 114228400 241 241 241 241 0
32 20250401 184600 114228400 241 241 241 241 4199
33 20250401 184500 114228400 241 241 241 241 0
34 20250401 184400 114228400 241 241 241 241 0
35 20250401 184300 114228400 241 241 241 241 0
36 20250401 184200 114228400 241 241 241 241 0
37 20250401 184100 114228400 241 241 241 241 0
38 20250401 184000 114228400 241 241 241 241 0
39 20250401 183900 114228400 241 241 241 241 0
40 20250401 183800 114228400 241 241 241 241 0
41 20250401 183700 114228400 241 241 241 241 0
42 20250401 183600 114228400 241 241 241 241 0
43 20250401 183500 114228400 241 241 241 241 0
44 20250401 183400 114228400 241 241 241 241 0
45 20250401 183300 114228400 241 241 241 241 0
46 20250401 183200 114228400 241 241 241 241 0
47 20250401 183100 114228400 241 241 241 241 0
48 20250401 183000 114228400 241 241 241 241 0
49 20250401 182900 114228400 241 241 241 241 0
50 20250401 182800 114228400 241 241 241 241 0
51 20250401 182700 114228400 241 241 241 241 0
52 20250401 182600 114228400 241 241 241 241 0
53 20250401 182500 114228400 241 241 241 241 0
54 20250401 182400 114228400 241 241 241 241 0
55 20250401 182300 114228400 241 241 241 241 0
56 20250401 182200 114228400 241 241 241 241 0
57 20250401 182100 114228400 241 241 241 241 0
58 20250401 182000 114228400 241 241 241 241 0
59 20250401 181900 114228400 241 241 241 241 0
60 20250401 181800 114228400 241 241 241 241 0
61 20250401 181700 114228400 241 241 241 241 0
62 20250401 181600 114228400 241 241 241 241 4199
63 20250401 181500 114228400 241 241 241 241 0
64 20250401 181400 114228400 241 241 241 241 0
65 20250401 181300 114228400 241 241 241 241 0
66 20250401 181200 114228400 241 241 241 241 0
67 20250401 181100 114228400 241 241 241 241 0
68 20250401 181000 114228400 241 241 241 241 0
69 20250401 180900 114228400 241 241 241 241 0
70 20250401 180800 114228400 241 241 241 241 0
71 20250401 180700 114228400 241 241 241 241 0
72 20250401 180600 114228400 241 241 241 241 0
73 20250401 180500 114228400 241 241 241 241 0
74 20250401 180400 114228400 241 241 241 241 0
75 20250401 180300 114228400 241 241 241 241 0
76 20250401 180200 114228400 241 241 241 241 0
77 20250401 180100 114228400 241 241 241 241 0
78 20250401 180000 114228400 241 241 241 241 0
79 20250401 175900 114228400 241 241 241 241 0
80 20250401 175800 114228400 241 241 241 241 0
81 20250401 175700 114228400 241 241 241 241 0
82 20250401 175600 114228400 241 241 241 241 0
83 20250401 175500 114228400 241 241 241 241 0
84 20250401 175400 114228400 241 241 241 241 0
85 20250401 175300 114228400 241 241 241 241 0
86 20250401 175200 114228400 241 241 241 241 0
87 20250401 175100 114228400 241 241 241 241 0
88 20250401 175000 114228400 241 241 241 241 0
89 20250401 174900 114228400 241 241 241 241 0
90 20250401 174800 114228400 241 241 241 241 0
91 20250401 174700 114228400 241 241 241 241 0
92 20250401 174600 114228400 241 241 241 241 4199
93 20250401 174500 114228400 241 241 241 241 0
94 20250401 174400 114228400 241 241 241 241 0
95 20250401 174300 114228400 241 241 241 241 0
96 20250401 174200 114228400 241 241 241 241 0
97 20250401 174100 114228400 241 241 241 241 0
98 20250401 174000 114228400 241 241 241 241 0
99 20250401 173900 114228400 241 241 241 241 0
100 20250401 173800 114228400 241 241 241 241 0
101 20250401 173700 114228400 241 241 241 241 0
102 20250401 173600 114228400 241 241 241 241 0
103 20250401 173500 114228400 241 241 241 241 0
104 20250401 173400 114228400 241 241 241 241 0
105 20250401 173300 114228400 241 241 241 241 0
106 20250401 173200 114228400 241 241 241 241 0
107 20250401 173100 114228400 241 241 241 241 0
108 20250401 173000 114228400 241 241 241 241 0
109 20250401 172900 114228400 241 241 241 241 0
110 20250401 172800 114228400 241 241 241 241 0
111 20250401 172700 114228400 241 241 241 241 0
112 20250401 172600 114228400 241 241 241 241 0
113 20250401 172500 114228400 241 241 241 241 0
114 20250401 172400 114228400 241 241 241 241 0
115 20250401 172300 114228400 241 241 241 241 0
116 20250401 172200 114228400 241 241 241 241 0
117 20250401 172100 114228400 241 241 241 241 0
118 20250401 172000 114228400 241 241 241 241 0
119 20250401 171900 114228400 241 241 241 241 0
120 20250401 171800 114228400 241 241 241 241 0
121 20250401 171700 114228400 241 241 241 241 0
122 20250401 171600 114228400 241 241 241 241 4199
123 20250401 171500 114228400 241 241 241 241 0
124 20250401 171400 114228400 241 241 241 241 0
125 20250401 171300 114228400 241 241 241 241 0
126 20250401 171200 114228400 241 241 241 241 0
127 20250401 171100 114228400 241 241 241 241 0
128 20250401 171000 114228400 241 241 241 241 0
129 20250401 170900 114228400 241 241 241 241 0
130 20250401 170800 114228400 241 241 241 241 0
131 20250401 170700 114228400 241 241 241 241 0
132 20250401 170600 114228400 241 241 241 241 0
133 20250401 170500 114228400 241 241 241 241 0
134 20250401 170400 114228400 241 241 241 241 0
135 20250401 170300 114228400 241 241 241 241 0
136 20250401 170200 114228400 241 241 241 241 0
137 20250401 170100 114228400 241 241 241 241 0
138 20250401 170000 114228400 241 241 241 241 0
139 20250401 165900 114228400 241 241 241 241 0
140 20250401 165800 114228400 241 241 241 241 0
141 20250401 165700 114228400 241 241 241 241 0
142 20250401 165600 114228400 241 241 241 241 0
143 20250401 165500 114228400 241 241 241 241 0
144 20250401 165400 114228400 241 241 241 241 0
145 20250401 165300 114228400 241 241 241 241 0
146 20250401 165200 114228400 241 241 241 241 0
147 20250401 165100 114228400 241 241 241 241 0
148 20250401 165000 114228400 241 241 241 241 0
149 20250401 164900 114228400 241 241 241 241 0
150 20250401 164800 114228400 241 241 241 241 0
151 20250401 164700 114228400 241 241 241 241 0
152 20250401 164600 114228400 241 241 241 241 4199
153 20250401 164500 114228400 241 241 241 241 0
154 20250401 164400 114228400 241 241 241 241 0
155 20250401 164300 114228400 241 241 241 241 0
156 20250401 164200 114228400 241 241 241 241 0
157 20250401 164100 114228400 241 241 241 241 0
158 20250401 164000 114228400 241 241 241 241 0
159 20250401 163900 114228400 241 241 241 241 0
160 20250401 163800 114228400 241 241 241 241 0
161 20250401 163700 114228400 241 241 241 241 0
162 20250401 163600 114228400 241 241 241 241 0
163 20250401 163500 114228400 241 241 241 241 0
164 20250401 163400 114228400 241 241 241 241 0
165 20250401 163300 114228400 241 241 241 241 0
166 20250401 163200 114228400 241 241 241 241 0
167 20250401 163100 114228400 241 241 241 241 0
168 20250401 163000 114228400 241 241 241 241 0
169 20250401 162900 114228400 241 241 241 241 0
170 20250401 162800 114228400 241 241 241 241 0
171 20250401 162700 114228400 241 241 241 241 0
172 20250401 162600 114228400 241 241 241 241 0
173 20250401 162500 114228400 241 241 241 241 0
174 20250401 162400 114228400 241 241 241 241 0
175 20250401 162300 114228400 241 241 241 241 0
176 20250401 162200 114228400 241 241 241 241 0
177 20250401 162100 114228400 241 241 241 241 0
178 20250401 162000 114228400 241 241 241 241 0
179 20250401 161900 114228400 241 241 241 241 0
180 20250401 161800 114228400 241 241 241 241 0
181 20250401 161700 114228400 241 241 241 241 0
182 20250401 161600 114228400 241 241 241 241 4199
183 20250401 161500 114228400 241 241 241 241 0
184 20250401 161400 114228400 241 241 241 241 0
185 20250401 161300 114228400 241 241 241 241 0
186 20250401 161200 114228400 241 241 241 241 0
187 20250401 161100 114228400 241 241 241 241 0
188 20250401 161000 114228400 241 241 241 241 0
189 20250401 160900 114228400 241 241 241 241 0
190 20250401 160800 114228400 241 241 241 241 0
191 20250401 160700 114228400 241 241 241 241 0
192 20250401 160600 114228400 241 241 241 241 0
193 20250401 160500 114228400 241 241 241 241 0
194 20250401 160400 114228400 241 241 241 241 0
195 20250401 160300 114228400 241 241 241 241 0
196 20250401 160200 114228400 241 241 241 241 0
197 20250401 160100 114228400 241 241 241 241 0
198 20250401 160000 114228400 241 241 241 241 0
199 20250401 155900 114228400 241 241 241 241 0
200 20250401 155800 114228400 241 241 241 241 0
201 20250401 155700 114228400 241 241 241 241 0
202 20250401 155600 114228400 241 241 241 241 0
203 20250401 155500 114228400 241 241 241 241 0
204 20250401 155400 114228400 241 241 241 241 0
205 20250401 155300 114228400 241 241 241 241 0
206 20250401 155200 114228400 241 241 241 241 0
207 20250401 155100 114228400 241 241 241 241 0
208 20250401 155000 114228400 241 241 241 241 0
209 20250401 154900 114228400 241 241 241 241 0
210 20250401 154800 114228400 241 241 241 241 0
211 20250401 154700 114228400 241 241 241 241 0
212 20250401 154600 114228400 241 241 241 241 4199
213 20250401 154500 114228400 241 241 241 241 0
214 20250401 154400 114228400 241 241 241 241 0
215 20250401 154300 114228400 241 241 241 241 0
216 20250401 154200 114228400 241 241 241 241 0
217 20250401 154100 114228400 241 241 241 241 0
218 20250401 154000 114228400 241 241 241 241 0
219 20250401 153900 114228400 241 241 241 241 0
220 20250401 153800 114228400 241 241 241 241 0
221 20250401 153700 114228400 241 241 241 241 0
222 20250401 153600 114228400 241 241 241 241 0
223 20250401 153500 114228400 241 241 241 241 0
224 20250401 153400 114228400 241 241 241 241 0
225 20250401 153300 114228400 241 241 241 241 0
226 20250401 153200 114228400 241 241 241 241 0
227 20250401 153100 114228400 241 241 241 241 0
228 20250401 153000 114228400 241 241 241 241 4199
229 20250401 152900 113216441 241 241 241 241 0
230 20250401 152800 113216441 241 241 241 241 0
231 20250401 152700 113216441 241 241 241 241 0
232 20250401 152600 113216441 241 241 241 241 0
233 20250401 152500 113216441 241 241 241 241 0
234 20250401 152400 113216441 241 241 241 241 0
235 20250401 152300 113216441 241 241 241 241 0
236 20250401 152200 113216441 241 241 241 241 0
237 20250401 152100 113216441 241 241 241 241 0
238 20250401 152000 113216441 241 241 241 241 0
239 20250401 151900 113216441 241 241 241 241 0
240 20250401 151800 113216441 241 241 241 241 0
241 20250401 151700 113216441 241 241 241 241 0
242 20250401 151600 113216441 241 241 241 241 0
243 20250401 151500 113216441 241 241 241 241 53
244 20250401 151400 113203668 241 241 241 241 0
245 20250401 151300 113203668 241 241 241 241 2
246 20250401 151200 113203186 240 240 240 240 0
247 20250401 151100 113203186 240 240 240 240 0
248 20250401 151000 113203186 240 240 240 240 5000
249 20250401 150900 112003186 241 241 241 241 0
250 20250401 150800 112003186 241 241 241 241 0
251 20250401 150700 112003186 241 240 241 240 575
252 20250401 150600 111865111 240 240 240 240 0
253 20250401 150500 111865111 240 240 240 240 0
254 20250401 150400 111865111 240 240 240 240 0
255 20250401 150300 111865111 240 240 240 240 0
256 20250401 150200 111865111 240 240 240 240 0
257 20250401 150100 111865111 240 240 240 240 0
258 20250401 150000 111865111 240 240 240 240 4
259 20250401 145900 111864151 241 241 241 241 363
260 20250401 145800 111776668 241 241 241 241 637
261 20250401 145700 111623151 241 241 241 241 0
262 20250401 145600 111623151 241 241 241 241 4
263 20250401 145500 111622187 240 240 240 240 0
264 20250401 145400 111622187 240 240 240 240 0
265 20250401 145300 111622187 240 240 240 240 89
266 20250401 145200 111600827 241 239 241 239 2217
267 20250401 145100 111070530 241 241 241 241 358
268 20250401 145000 110984252 241 241 241 241 0
269 20250401 144900 110984252 241 241 241 241 0
270 20250401 144800 110984252 241 241 241 241 0
271 20250401 144700 110984252 241 241 241 241 0
272 20250401 144600 110984252 241 241 241 241 1
273 20250401 144500 110984011 241 241 241 241 0
274 20250401 144400 110984011 241 241 241 241 0
275 20250401 144300 110984011 241 241 241 241 22
276 20250401 144200 110978709 241 241 241 241 369
277 20250401 144100 110889780 242 242 242 242 0
278 20250401 144000 110889780 242 242 242 242 500
279 20250401 143900 110768780 244 244 244 244 0
280 20250401 143800 110768780 244 244 244 244 0
281 20250401 143700 110768780 244 244 244 244 10
282 20250401 143600 110766340 245 245 245 245 0
283 20250401 143500 110766340 245 245 245 245 0
284 20250401 143400 110766340 245 245 245 245 1000
285 20250401 143300 110521340 245 243 245 243 17217
286 20250401 143200 106307741 243 242 243 242 4084
287 20250401 143100 105315399 243 243 243 243 108
288 20250401 143000 105289155 241 241 241 241 50
289 20250401 142900 105277105 241 241 241 241 1
290 20250401 142800 105276864 241 241 241 241 1
291 20250401 142700 105276623 241 241 241 241 0
292 20250401 142600 105276623 241 241 241 241 59
293 20250401 142500 105262404 241 242 242 241 5001
294 20250401 142400 104052163 243 243 243 243 0
295 20250401 142300 104052163 243 242 243 242 3600
296 20250401 142200 103179165 242 242 242 242 4
297 20250401 142100 103178197 240 240 241 240 997
298 20250401 142000 102937986 240 240 240 240 1
299 20250401 141900 102937746 241 240 241 240 14194
300 20250401 141800 99531182 240 240 240 240 1
301 20250401 141700 99530942 239 239 239 239 0
302 20250401 141600 99530942 239 239 239 239 4878
303 20250401 141500 98365100 239 239 239 239 0
304 20250401 141400 98365100 239 239 239 239 0
305 20250401 141300 98365100 239 239 239 239 0
306 20250401 141200 98365100 239 239 239 239 0
307 20250401 141100 98365100 239 239 239 239 0
308 20250401 141000 98365100 239 239 239 239 0
309 20250401 140900 98365100 239 239 239 239 0
310 20250401 140800 98365100 239 239 239 239 0
311 20250401 140700 98365100 239 239 239 239 0
312 20250401 140600 98365100 239 239 239 239 0
313 20250401 140500 98365100 239 239 239 239 0
314 20250401 140400 98365100 239 239 239 239 0
315 20250401 140300 98365100 239 239 239 239 0
316 20250401 140200 98365100 239 239 239 239 18
317 20250401 140100 98360798 239 239 239 239 0
318 20250401 140000 98360798 239 239 239 239 10
319 20250401 135900 98358408 239 239 239 239 0
320 20250401 135800 98358408 239 239 239 239 0
321 20250401 135700 98358408 239 239 239 239 0
322 20250401 135600 98358408 239 239 239 239 0
323 20250401 135500 98358408 239 239 239 239 0
324 20250401 135400 98358408 239 239 239 239 1
325 20250401 135300 98358169 239 239 239 239 0
326 20250401 135200 98358169 239 239 239 239 0
327 20250401 135100 98358169 239 239 239 239 0
328 20250401 135000 98358169 239 239 239 239 0
329 20250401 134900 98358169 239 239 239 239 0
330 20250401 134800 98358169 239 239 239 239 0
331 20250401 134700 98358169 239 239 239 239 0
332 20250401 134600 98358169 239 239 239 239 50
333 20250401 134500 98346219 239 239 239 239 0
334 20250401 134400 98346219 239 239 239 239 0
335 20250401 134300 98346219 239 239 239 239 0
336 20250401 134200 98346219 239 239 239 239 0
337 20250401 134100 98346219 239 239 239 239 0
338 20250401 134000 98346219 239 239 239 239 0
339 20250401 133900 98346219 239 239 239 239 0
340 20250401 133800 98346219 239 239 239 239 0
341 20250401 133700 98346219 239 239 239 239 210
342 20250401 133600 98296029 238 238 238 238 0
343 20250401 133500 98296029 238 238 238 238 1870
344 20250401 133400 97850969 238 238 238 238 0
345 20250401 133300 97850969 238 238 238 238 610
346 20250401 133200 97705789 239 239 239 239 0
347 20250401 133100 97705789 239 239 239 239 18
348 20250401 133000 97701487 239 239 239 239 0
349 20250401 132900 97701487 239 239 239 239 0
350 20250401 132800 97701487 239 239 239 239 0
351 20250401 132700 97701487 239 239 239 239 0
352 20250401 132600 97701487 239 239 239 239 0
353 20250401 132500 97701487 239 239 239 239 0
354 20250401 132400 97701487 239 239 239 239 15
355 20250401 132300 97697902 240 240 240 240 0
356 20250401 132200 97697902 240 240 240 240 0
357 20250401 132100 97697902 240 240 240 240 0
358 20250401 132000 97697902 240 240 240 240 0
359 20250401 131900 97697902 240 240 240 240 0
360 20250401 131800 97697902 240 240 240 240 0
361 20250401 131700 97697902 240 240 240 240 0
362 20250401 131600 97697902 240 240 240 240 0
363 20250401 131500 97697902 240 240 240 240 0
364 20250401 131400 97697902 240 240 240 240 0
365 20250401 131300 97697902 240 240 240 240 8
366 20250401 131200 97695982 240 240 240 240 1
367 20250401 131100 97695742 240 240 240 240 0
368 20250401 131000 97695742 240 239 240 239 124
369 20250401 130900 97666102 238 238 238 238 0
370 20250401 130800 97666102 238 238 238 238 0
371 20250401 130700 97666102 238 238 238 238 0
372 20250401 130600 97666102 238 238 238 238 0
373 20250401 130500 97666102 238 238 238 238 1000
374 20250401 130400 97428102 239 239 239 239 22
375 20250401 130300 97422844 240 240 240 240 4
376 20250401 130200 97421884 238 239 239 238 900
377 20250401 130100 97207486 239 239 239 239 0
378 20250401 130000 97207486 239 239 239 239 37
379 20250401 125900 97198643 239 239 239 239 0
380 20250401 125800 97198643 239 239 239 239 53
381 20250401 125700 97185976 240 240 240 240 0
382 20250401 125600 97185976 240 240 240 240 0
383 20250401 125500 97185976 240 240 240 240 0
384 20250401 125400 97185976 240 240 240 240 0
385 20250401 125300 97185976 240 240 240 240 0
386 20250401 125200 97185976 240 240 240 240 0
387 20250401 125100 97185976 240 240 240 240 0
388 20250401 125000 97185976 240 240 240 240 1
389 20250401 124900 97185736 239 239 239 239 1
390 20250401 124800 97185497 239 239 239 239 0
391 20250401 124700 97185497 239 239 239 239 0
392 20250401 124600 97185497 239 239 239 239 0
393 20250401 124500 97185497 239 239 239 239 0
394 20250401 124400 97185497 239 239 239 239 0
395 20250401 124300 97185497 239 239 239 239 0
396 20250401 124200 97185497 239 239 239 239 0
397 20250401 124100 97185497 239 239 239 239 0
398 20250401 124000 97185497 239 239 239 239 0
399 20250401 123900 97185497 239 239 239 239 500
400 20250401 123800 97065997 239 239 239 239 0
401 20250401 123700 97065997 239 239 239 239 0
402 20250401 123600 97065997 239 241 241 237 45538
403 20250401 123500 86268292 241 241 241 241 0
404 20250401 123400 86268292 241 241 241 241 0
405 20250401 123300 86268292 241 239 241 239 37285
406 20250401 123200 77308545 240 240 240 240 0
407 20250401 123100 77308545 240 238 240 238 7707
408 20250401 123000 75465279 238 238 238 238 78
409 20250401 122900 75446715 238 238 238 238 1200
410 20250401 122800 75161115 238 238 238 238 0
411 20250401 122700 75161115 238 238 238 238 0
412 20250401 122600 75161115 238 238 238 238 0
413 20250401 122500 75161115 238 238 238 238 0
414 20250401 122400 75161115 238 238 238 238 2009
415 20250401 122300 74682973 238 238 238 238 0
416 20250401 122200 74682973 238 238 238 238 0
417 20250401 122100 74682973 238 238 238 237 2007
418 20250401 122000 74206807 238 238 238 238 0
419 20250401 121900 74206807 238 238 238 238 0
420 20250401 121800 74206807 238 238 238 238 6017
421 20250401 121700 72774761 238 238 238 238 0
422 20250401 121600 72774761 238 238 238 238 0
423 20250401 121500 72774761 238 238 238 238 20
424 20250401 121400 72770001 239 239 239 239 0
425 20250401 121300 72770001 239 239 239 239 0
426 20250401 121200 72770001 239 239 239 239 0
427 20250401 121100 72770001 239 239 239 239 2
428 20250401 121000 72769523 239 239 239 239 0
429 20250401 120900 72769523 239 239 239 239 0
430 20250401 120800 72769523 239 239 239 239 0
431 20250401 120700 72769523 239 239 239 239 0
432 20250401 120600 72769523 239 239 239 239 0
433 20250401 120500 72769523 239 239 239 239 0
434 20250401 120400 72769523 239 239 239 239 0
435 20250401 120300 72769523 239 239 239 239 0
436 20250401 120200 72769523 239 239 239 239 0
437 20250401 120100 72769523 239 239 239 239 13
438 20250401 120000 72766416 239 238 239 238 16
439 20250401 115900 72762604 238 238 238 238 0
440 20250401 115800 72762604 238 238 238 238 1600
441 20250401 115700 72381804 238 238 238 238 0
442 20250401 115600 72381804 238 238 238 238 0
443 20250401 115500 72381804 238 238 238 238 0
444 20250401 115400 72381804 238 238 238 238 0
445 20250401 115300 72381804 238 238 238 238 0
446 20250401 115200 72381804 238 238 238 238 0
447 20250401 115100 72381804 238 238 238 238 0
448 20250401 115000 72381804 238 238 238 238 0
449 20250401 114900 72381804 238 238 238 238 0
450 20250401 114800 72381804 238 238 238 238 0
451 20250401 114700 72381804 238 238 238 238 0
452 20250401 114600 72381804 238 238 238 238 0
453 20250401 114500 72381804 238 238 238 238 0
454 20250401 114400 72381804 238 238 238 238 0
455 20250401 114300 72381804 238 238 238 238 0
456 20250401 114200 72381804 238 238 238 238 0
457 20250401 114100 72381804 238 236 238 236 10622
458 20250401 114000 69864726 237 237 237 237 0
459 20250401 113900 69864726 237 237 237 237 1
460 20250401 113800 69864489 237 237 237 237 0
461 20250401 113700 69864489 237 237 237 237 500
462 20250401 113600 69745989 237 237 237 237 0
463 20250401 113500 69745989 237 237 237 237 0
464 20250401 113400 69745989 237 237 237 237 0
465 20250401 113300 69745989 237 237 237 237 1000
466 20250401 113200 69508989 237 237 237 237 0
467 20250401 113100 69508989 237 237 237 237 0
468 20250401 113000 69508989 237 237 237 237 0
469 20250401 112900 69508989 237 237 237 237 0
470 20250401 112800 69508989 237 237 237 237 0
471 20250401 112700 69508989 237 237 237 237 0
472 20250401 112600 69508989 237 237 237 237 0
473 20250401 112500 69508989 237 237 237 237 0
474 20250401 112400 69508989 237 235 237 235 3692
475 20250401 112300 68641361 235 237 237 235 5010
476 20250401 112200 67463991 237 237 237 237 4
477 20250401 112100 67463043 235 235 235 235 326
478 20250401 112000 67386433 236 236 236 236 0
479 20250401 111900 67386433 236 236 236 236 3357
480 20250401 111800 66594181 235 235 235 235 0
481 20250401 111700 66594181 235 235 235 235 0
482 20250401 111600 66594181 235 235 235 235 0
483 20250401 111500 66594181 235 235 235 235 0
484 20250401 111400 66594181 235 235 235 235 0
485 20250401 111300 66594181 235 235 235 235 0
486 20250401 111200 66594181 235 235 235 235 50
487 20250401 111100 66582431 232 232 232 232 0
488 20250401 111000 66582431 232 232 232 232 0
489 20250401 110900 66582431 232 234 234 232 12500
490 20250401 110800 63679290 237 237 237 237 0
491 20250401 110700 63679290 237 237 237 237 0
492 20250401 110600 63679290 237 237 237 237 0
493 20250401 110500 63679290 237 237 237 237 0
494 20250401 110400 63679290 237 237 237 237 0
495 20250401 110300 63679290 237 237 237 237 200
496 20250401 110200 63631890 237 237 237 237 0
497 20250401 110100 63631890 237 237 237 237 0
498 20250401 110000 63631890 237 237 237 237 1
499 20250401 105900 63631653 237 234 237 234 5004
500 20250401 105800 62460705 234 234 234 234 0
501 20250401 105700 62460705 234 234 234 234 0
502 20250401 105600 62460705 234 235 237 234 5006
503 20250401 105500 61284286 237 237 237 237 0
504 20250401 105400 61284286 237 237 237 237 4
505 20250401 105300 61283338 233 233 233 233 0
506 20250401 105200 61283338 233 233 233 233 0
507 20250401 105100 61283338 233 233 233 233 0
508 20250401 105000 61283338 233 237 237 233 28807
509 20250401 104900 54537380 237 237 237 237 0
510 20250401 104800 54537380 237 237 237 237 4
511 20250401 104700 54536432 235 235 235 235 0
512 20250401 104600 54536432 235 235 235 235 0
513 20250401 104500 54536432 235 235 235 235 0
514 20250401 104400 54536432 235 235 235 235 0
515 20250401 104300 54536432 235 235 235 235 0
516 20250401 104200 54536432 235 235 235 235 0
517 20250401 104100 54536432 235 235 235 235 0
518 20250401 104000 54536432 235 235 235 235 0
519 20250401 103900 54536432 235 235 235 235 3
520 20250401 103800 54535727 236 236 236 236 0
521 20250401 103700 54535727 236 236 236 236 18
522 20250401 103600 54531479 236 236 236 236 0
523 20250401 103500 54531479 236 236 236 236 148
524 20250401 103400 54496551 237 237 237 237 0
525 20250401 103300 54496551 237 237 237 237 2000
526 20250401 103200 54022551 236 236 236 236 0
527 20250401 103100 54022551 236 236 236 236 6919
528 20250401 103000 52389667 236 236 236 236 591
529 20250401 102900 52250191 236 236 236 236 0
530 20250401 102800 52250191 236 236 236 236 100
531 20250401 102700 52226591 236 236 236 236 0
532 20250401 102600 52226591 236 236 236 236 0
533 20250401 102500 52226591 236 236 236 236 0
534 20250401 102400 52226591 236 236 236 236 0
535 20250401 102300 52226591 236 236 236 236 100
536 20250401 102200 52202991 236 236 236 236 1
537 20250401 102100 52202755 236 236 236 236 400
538 20250401 102000 52108355 236 236 236 236 0
539 20250401 101900 52108355 236 236 236 236 200
540 20250401 101800 52061155 236 236 236 236 11
541 20250401 101700 52058559 236 236 236 236 23
542 20250401 101600 52053131 235 235 235 235 0
543 20250401 101500 52053131 235 235 235 235 0
544 20250401 101400 52053131 235 234 235 234 2
545 20250401 101300 52052662 234 234 234 234 0
546 20250401 101200 52052662 234 234 234 234 1
547 20250401 101100 52052428 233 233 233 233 0
548 20250401 101000 52052428 233 233 233 233 0
549 20250401 100900 52052428 233 233 233 233 0
550 20250401 100800 52052428 233 233 233 233 0
551 20250401 100700 52052428 233 233 233 233 0
552 20250401 100600 52052428 233 233 233 233 0
553 20250401 100500 52052428 233 233 233 233 0
554 20250401 100400 52052428 233 233 233 233 0
555 20250401 100300 52052428 233 233 233 233 0
556 20250401 100200 52052428 233 234 234 233 5601
557 20250401 100100 50747277 234 234 234 234 0
558 20250401 100000 50747277 234 234 234 234 2500
559 20250401 095900 50162277 234 234 234 234 0
560 20250401 095800 50162277 234 234 234 234 6800
561 20250401 095700 48571077 234 235 235 234 3000
562 20250401 095600 47866589 235 235 235 235 11363
563 20250401 095500 45196284 235 235 235 235 0
564 20250401 095400 45196284 235 235 235 235 0
565 20250401 095300 45196284 235 235 235 235 0
566 20250401 095200 45196284 235 235 235 235 212
567 20250401 095100 45146464 235 235 235 235 0
568 20250401 095000 45146464 235 235 235 235 5
569 20250401 094900 45145289 235 235 235 235 103
570 20250401 094800 45121084 235 235 235 235 27
571 20250401 094700 45114739 233 233 233 233 0
572 20250401 094600 45114739 233 233 233 233 0
573 20250401 094500 45114739 233 234 234 233 245
574 20250401 094400 45057605 234 234 234 234 1
575 20250401 094300 45057371 234 234 234 234 0
576 20250401 094200 45057371 234 234 234 234 1783
577 20250401 094100 44640149 235 235 235 235 4
578 20250401 094000 44639209 235 235 235 235 0
579 20250401 093900 44639209 235 234 235 234 14495
580 20250401 093800 41246744 234 234 234 234 406
581 20250401 093700 41151740 234 234 234 234 4843
582 20250401 093600 40018478 232 236 236 232 35090
583 20250401 093500 31846589 236 236 236 236 0
584 20250401 093400 31846589 236 236 236 236 0
585 20250401 093300 31846589 236 236 236 236 0
586 20250401 093200 31846589 236 236 236 236 3
587 20250401 093100 31845881 236 236 236 236 0
588 20250401 093000 31845881 236 236 236 236 0
589 20250401 092900 31845881 236 236 236 236 0
590 20250401 092800 31845881 236 235 236 234 8792
591 20250401 092700 29786217 234 234 234 234 0
592 20250401 092600 29786217 234 234 234 234 0
593 20250401 092500 29786217 234 234 234 234 0
594 20250401 092400 29786217 234 234 234 234 0
595 20250401 092300 29786217 234 237 237 232 48742
596 20250401 092200 18379557 239 239 239 239 200
597 20250401 092100 18331757 239 239 239 239 1
598 20250401 092000 18331518 237 237 237 237 0
599 20250401 091900 18331518 237 237 237 237 25
600 20250401 091800 18325593 238 238 238 238 14287
601 20250401 091700 14925287 238 238 238 238 25
602 20250401 091600 14919337 238 238 238 238 806
603 20250401 091500 14727509 238 238 238 238 2499
604 20250401 091400 14132747 238 238 238 238 1
605 20250401 091300 14132509 240 242 242 240 16932
606 20250401 091200 10066975 242 240 242 240 10464
607 20250401 091100 7545059 240 240 240 240 6
608 20250401 091000 7543619 237 237 237 237 0
609 20250401 090900 7543619 237 237 237 237 0
610 20250401 090800 7543619 237 237 237 237 0
611 20250401 090700 7543619 237 237 237 237 0
612 20250401 090600 7543619 237 237 237 237 45
613 20250401 090500 7532954 236 236 236 236 0
614 20250401 090400 7532954 236 236 236 236 0
615 20250401 090300 7532954 236 240 241 236 13767
616 20250401 090200 4273080 240 238 240 238 8135
617 20250401 090100 2335748 240 240 240 236 8250
618 20250401 090000 360240 240 240 240 240 1501

1
019570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,65310042,0,16000960290,0.00
20250327,0,65310042,0,16000960290,0.00
20250326,0,65310042,0,16849990836,0.00
20250325,0,65310042,0,17045920962,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 65310042 0 16000960290 0.00
3 20250327 0 65310042 0 16000960290 0.00
4 20250326 0 65310042 0 16849990836 0.00
5 20250325 0 65310042 0 17045920962 0.00