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

620
023760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,35418609,552,552,552,552,990
20250401,191700,35418609,552,552,552,552,0
20250401,191600,35418609,552,552,552,552,0
20250401,191500,35418609,552,552,552,552,0
20250401,191400,35418609,552,552,552,552,0
20250401,191300,35418609,552,552,552,552,0
20250401,191200,35418609,552,552,552,552,0
20250401,191100,35418609,552,552,552,552,0
20250401,191000,35418609,552,552,552,552,0
20250401,190900,35418609,552,552,552,552,0
20250401,190800,35418609,552,552,552,552,0
20250401,190700,35418609,552,552,552,552,0
20250401,190600,35418609,552,552,552,552,0
20250401,190500,35418609,552,552,552,552,0
20250401,190400,35418609,552,552,552,552,0
20250401,190300,35418609,552,552,552,552,0
20250401,190200,35418609,552,552,552,552,0
20250401,190100,35418609,552,552,552,552,0
20250401,190000,35418609,552,552,552,552,0
20250401,185900,35418609,552,552,552,552,0
20250401,185800,35418609,552,552,552,552,0
20250401,185700,35418609,552,552,552,552,0
20250401,185600,35418609,552,552,552,552,0
20250401,185500,35418609,552,552,552,552,0
20250401,185400,35418609,552,552,552,552,0
20250401,185300,35418609,552,552,552,552,0
20250401,185200,35418609,552,552,552,552,0
20250401,185100,35418609,552,552,552,552,0
20250401,185000,35418609,552,552,552,552,0
20250401,184900,35418609,552,552,552,552,0
20250401,184800,35418609,552,552,552,552,990
20250401,184700,35418609,552,552,552,552,0
20250401,184600,35418609,552,552,552,552,0
20250401,184500,35418609,552,552,552,552,0
20250401,184400,35418609,552,552,552,552,0
20250401,184300,35418609,552,552,552,552,0
20250401,184200,35418609,552,552,552,552,0
20250401,184100,35418609,552,552,552,552,0
20250401,184000,35418609,552,552,552,552,0
20250401,183900,35418609,552,552,552,552,0
20250401,183800,35418609,552,552,552,552,0
20250401,183700,35418609,552,552,552,552,0
20250401,183600,35418609,552,552,552,552,0
20250401,183500,35418609,552,552,552,552,0
20250401,183400,35418609,552,552,552,552,0
20250401,183300,35418609,552,552,552,552,0
20250401,183200,35418609,552,552,552,552,0
20250401,183100,35418609,552,552,552,552,0
20250401,183000,35418609,552,552,552,552,0
20250401,182900,35418609,552,552,552,552,0
20250401,182800,35418609,552,552,552,552,0
20250401,182700,35418609,552,552,552,552,0
20250401,182600,35418609,552,552,552,552,0
20250401,182500,35418609,552,552,552,552,0
20250401,182400,35418609,552,552,552,552,0
20250401,182300,35418609,552,552,552,552,0
20250401,182200,35418609,552,552,552,552,0
20250401,182100,35418609,552,552,552,552,0
20250401,182000,35418609,552,552,552,552,0
20250401,181900,35418609,552,552,552,552,0
20250401,181800,35418609,552,552,552,552,990
20250401,181700,35418609,552,552,552,552,0
20250401,181600,35418609,552,552,552,552,0
20250401,181500,35418609,552,552,552,552,0
20250401,181400,35418609,552,552,552,552,0
20250401,181300,35418609,552,552,552,552,0
20250401,181200,35418609,552,552,552,552,0
20250401,181100,35418609,552,552,552,552,0
20250401,181000,35418609,552,552,552,552,0
20250401,180900,35418609,552,552,552,552,0
20250401,180800,35418609,552,552,552,552,0
20250401,180700,35418609,552,552,552,552,0
20250401,180600,35418609,552,552,552,552,0
20250401,180500,35418609,552,552,552,552,0
20250401,180400,35418609,552,552,552,552,0
20250401,180300,35418609,552,552,552,552,0
20250401,180200,35418609,552,552,552,552,0
20250401,180100,35418609,552,552,552,552,0
20250401,180000,35418609,552,552,552,552,0
20250401,175900,35418609,552,552,552,552,0
20250401,175800,35418609,552,552,552,552,0
20250401,175700,35418609,552,552,552,552,0
20250401,175600,35418609,552,552,552,552,0
20250401,175500,35418609,552,552,552,552,0
20250401,175400,35418609,552,552,552,552,0
20250401,175300,35418609,552,552,552,552,0
20250401,175200,35418609,552,552,552,552,0
20250401,175100,35418609,552,552,552,552,0
20250401,175000,35418609,552,552,552,552,0
20250401,174900,35418609,552,552,552,552,0
20250401,174800,35418609,552,552,552,552,990
20250401,174700,35418609,552,552,552,552,0
20250401,174600,35418609,552,552,552,552,0
20250401,174500,35418609,552,552,552,552,0
20250401,174400,35418609,552,552,552,552,0
20250401,174300,35418609,552,552,552,552,0
20250401,174200,35418609,552,552,552,552,0
20250401,174100,35418609,552,552,552,552,0
20250401,174000,35418609,552,552,552,552,0
20250401,173900,35418609,552,552,552,552,0
20250401,173800,35418609,552,552,552,552,0
20250401,173700,35418609,552,552,552,552,0
20250401,173600,35418609,552,552,552,552,0
20250401,173500,35418609,552,552,552,552,0
20250401,173400,35418609,552,552,552,552,0
20250401,173300,35418609,552,552,552,552,0
20250401,173200,35418609,552,552,552,552,0
20250401,173100,35418609,552,552,552,552,0
20250401,173000,35418609,552,552,552,552,0
20250401,172900,35418609,552,552,552,552,0
20250401,172800,35418609,552,552,552,552,0
20250401,172700,35418609,552,552,552,552,0
20250401,172600,35418609,552,552,552,552,0
20250401,172500,35418609,552,552,552,552,0
20250401,172400,35418609,552,552,552,552,0
20250401,172300,35418609,552,552,552,552,0
20250401,172200,35418609,552,552,552,552,0
20250401,172100,35418609,552,552,552,552,0
20250401,172000,35418609,552,552,552,552,0
20250401,171900,35418609,552,552,552,552,0
20250401,171800,35418609,552,552,552,552,990
20250401,171700,35418609,552,552,552,552,0
20250401,171600,35418609,552,552,552,552,0
20250401,171500,35418609,552,552,552,552,0
20250401,171400,35418609,552,552,552,552,0
20250401,171300,35418609,552,552,552,552,0
20250401,171200,35418609,552,552,552,552,0
20250401,171100,35418609,552,552,552,552,0
20250401,171000,35418609,552,552,552,552,0
20250401,170900,35418609,552,552,552,552,0
20250401,170800,35418609,552,552,552,552,0
20250401,170700,35418609,552,552,552,552,0
20250401,170600,35418609,552,552,552,552,0
20250401,170500,35418609,552,552,552,552,0
20250401,170400,35418609,552,552,552,552,0
20250401,170300,35418609,552,552,552,552,0
20250401,170200,35418609,552,552,552,552,0
20250401,170100,35418609,552,552,552,552,0
20250401,170000,35418609,552,552,552,552,0
20250401,165900,35418609,552,552,552,552,0
20250401,165800,35418609,552,552,552,552,0
20250401,165700,35418609,552,552,552,552,0
20250401,165600,35418609,552,552,552,552,0
20250401,165500,35418609,552,552,552,552,0
20250401,165400,35418609,552,552,552,552,0
20250401,165300,35418609,552,552,552,552,0
20250401,165200,35418609,552,552,552,552,0
20250401,165100,35418609,552,552,552,552,0
20250401,165000,35418609,552,552,552,552,0
20250401,164900,35418609,552,552,552,552,0
20250401,164800,35418609,552,552,552,552,990
20250401,164700,35418609,552,552,552,552,0
20250401,164600,35418609,552,552,552,552,0
20250401,164500,35418609,552,552,552,552,0
20250401,164400,35418609,552,552,552,552,0
20250401,164300,35418609,552,552,552,552,0
20250401,164200,35418609,552,552,552,552,0
20250401,164100,35418609,552,552,552,552,0
20250401,164000,35418609,552,552,552,552,0
20250401,163900,35418609,552,552,552,552,0
20250401,163800,35418609,552,552,552,552,0
20250401,163700,35418609,552,552,552,552,0
20250401,163600,35418609,552,552,552,552,0
20250401,163500,35418609,552,552,552,552,0
20250401,163400,35418609,552,552,552,552,0
20250401,163300,35418609,552,552,552,552,0
20250401,163200,35418609,552,552,552,552,0
20250401,163100,35418609,552,552,552,552,0
20250401,163000,35418609,552,552,552,552,0
20250401,162900,35418609,552,552,552,552,0
20250401,162800,35418609,552,552,552,552,0
20250401,162700,35418609,552,552,552,552,0
20250401,162600,35418609,552,552,552,552,0
20250401,162500,35418609,552,552,552,552,0
20250401,162400,35418609,552,552,552,552,0
20250401,162300,35418609,552,552,552,552,0
20250401,162200,35418609,552,552,552,552,0
20250401,162100,35418609,552,552,552,552,0
20250401,162000,35418609,552,552,552,552,0
20250401,161900,35418609,552,552,552,552,0
20250401,161800,35418609,552,552,552,552,990
20250401,161700,35418609,552,552,552,552,0
20250401,161600,35418609,552,552,552,552,0
20250401,161500,35418609,552,552,552,552,0
20250401,161400,35418609,552,552,552,552,0
20250401,161300,35418609,552,552,552,552,0
20250401,161200,35418609,552,552,552,552,0
20250401,161100,35418609,552,552,552,552,0
20250401,161000,35418609,552,552,552,552,0
20250401,160900,35418609,552,552,552,552,0
20250401,160800,35418609,552,552,552,552,0
20250401,160700,35418609,552,552,552,552,0
20250401,160600,35418609,552,552,552,552,0
20250401,160500,35418609,552,552,552,552,0
20250401,160400,35418609,552,552,552,552,0
20250401,160300,35418609,552,552,552,552,0
20250401,160200,35418609,552,552,552,552,0
20250401,160100,35418609,552,552,552,552,0
20250401,160000,35418609,552,552,552,552,0
20250401,155900,35418609,552,552,552,552,0
20250401,155800,35418609,552,552,552,552,0
20250401,155700,35418609,552,552,552,552,0
20250401,155600,35418609,552,552,552,552,0
20250401,155500,35418609,552,552,552,552,0
20250401,155400,35418609,552,552,552,552,0
20250401,155300,35418609,552,552,552,552,0
20250401,155200,35418609,552,552,552,552,0
20250401,155100,35418609,552,552,552,552,0
20250401,155000,35418609,552,552,552,552,0
20250401,154900,35418609,552,552,552,552,0
20250401,154800,35418609,552,552,552,552,990
20250401,154700,35418609,552,552,552,552,0
20250401,154600,35418609,552,552,552,552,0
20250401,154500,35418609,552,552,552,552,0
20250401,154400,35418609,552,552,552,552,0
20250401,154300,35418609,552,552,552,552,0
20250401,154200,35418609,552,552,552,552,0
20250401,154100,35418609,552,552,552,552,0
20250401,154000,35418609,552,552,552,552,0
20250401,153900,35418609,552,552,552,552,0
20250401,153800,35418609,552,552,552,552,0
20250401,153700,35418609,552,552,552,552,0
20250401,153600,35418609,552,552,552,552,0
20250401,153500,35418609,552,552,552,552,0
20250401,153400,35418609,552,552,552,552,0
20250401,153300,35418609,552,552,552,552,0
20250401,153200,35418609,552,552,552,552,0
20250401,153100,35418609,552,552,552,552,0
20250401,153000,35418609,552,552,552,552,990
20250401,152900,34872129,553,553,553,553,0
20250401,152800,34872129,553,553,553,553,0
20250401,152700,34872129,553,553,553,553,0
20250401,152600,34872129,553,553,553,553,0
20250401,152500,34872129,553,553,553,553,0
20250401,152400,34872129,553,553,553,553,0
20250401,152300,34872129,553,553,553,553,0
20250401,152200,34872129,553,553,553,553,0
20250401,152100,34872129,553,553,553,553,0
20250401,152000,34872129,553,553,553,553,0
20250401,151900,34872129,553,553,553,553,30
20250401,151800,34855539,554,554,554,554,0
20250401,151700,34855539,554,554,554,554,4
20250401,151600,34853323,554,554,554,554,0
20250401,151500,34853323,554,554,554,554,0
20250401,151400,34853323,554,554,554,554,0
20250401,151300,34853323,554,554,554,554,0
20250401,151200,34853323,554,554,554,554,0
20250401,151100,34853323,554,554,554,554,0
20250401,151000,34853323,554,554,554,554,18
20250401,150900,34843351,554,554,554,554,0
20250401,150800,34843351,554,554,554,554,4
20250401,150700,34841135,554,554,554,554,18
20250401,150600,34831163,553,553,553,553,0
20250401,150500,34831163,553,553,553,553,21
20250401,150400,34819550,552,552,552,552,0
20250401,150300,34819550,552,552,552,552,0
20250401,150200,34819550,552,552,552,552,0
20250401,150100,34819550,552,552,552,552,0
20250401,150000,34819550,552,552,552,552,0
20250401,145900,34819550,552,552,552,552,0
20250401,145800,34819550,552,552,552,552,1000
20250401,145700,34267550,552,552,552,552,0
20250401,145600,34267550,552,553,553,552,53
20250401,145500,34238293,553,553,553,553,0
20250401,145400,34238293,553,553,553,553,0
20250401,145300,34238293,553,553,553,553,0
20250401,145200,34238293,553,553,553,553,5
20250401,145100,34235528,553,553,553,553,0
20250401,145000,34235528,553,553,553,553,0
20250401,144900,34235528,553,553,553,553,0
20250401,144800,34235528,553,553,553,553,0
20250401,144700,34235528,553,553,553,553,0
20250401,144600,34235528,553,553,553,553,0
20250401,144500,34235528,553,553,553,553,0
20250401,144400,34235528,553,553,553,553,0
20250401,144300,34235528,553,553,553,553,0
20250401,144200,34235528,553,553,553,553,0
20250401,144100,34235528,553,553,553,553,0
20250401,144000,34235528,553,553,553,553,1
20250401,143900,34234975,553,553,553,553,0
20250401,143800,34234975,553,553,553,553,2
20250401,143700,34233869,553,553,553,553,0
20250401,143600,34233869,553,553,553,553,5
20250401,143500,34231104,552,552,552,552,0
20250401,143400,34231104,552,552,552,552,0
20250401,143300,34231104,552,552,552,552,0
20250401,143200,34231104,552,553,553,552,403
20250401,143100,34008645,553,553,553,553,0
20250401,143000,34008645,553,553,553,553,0
20250401,142900,34008645,553,553,553,553,1
20250401,142800,34008092,553,553,553,553,0
20250401,142700,34008092,553,553,553,553,1
20250401,142600,34007539,553,553,553,553,0
20250401,142500,34007539,553,553,553,553,0
20250401,142400,34007539,553,553,553,553,0
20250401,142300,34007539,553,553,553,553,100
20250401,142200,33952239,553,553,553,553,0
20250401,142100,33952239,553,553,553,553,100
20250401,142000,33896939,553,553,553,553,0
20250401,141900,33896939,553,553,553,553,0
20250401,141800,33896939,553,553,553,553,0
20250401,141700,33896939,553,553,553,553,91
20250401,141600,33846616,553,553,553,553,0
20250401,141500,33846616,553,553,553,553,0
20250401,141400,33846616,553,553,553,553,0
20250401,141300,33846616,553,553,553,553,0
20250401,141200,33846616,553,553,553,553,0
20250401,141100,33846616,553,553,553,553,0
20250401,141000,33846616,553,553,553,553,0
20250401,140900,33846616,553,553,553,553,0
20250401,140800,33846616,553,553,553,553,0
20250401,140700,33846616,553,553,553,553,0
20250401,140600,33846616,553,553,553,553,19
20250401,140500,33836109,553,553,553,553,15
20250401,140400,33827814,553,553,553,553,0
20250401,140300,33827814,553,553,553,553,56
20250401,140200,33796846,553,553,553,553,0
20250401,140100,33796846,553,553,553,553,0
20250401,140000,33796846,553,553,553,553,5
20250401,135900,33794081,551,551,551,551,0
20250401,135800,33794081,551,553,553,551,104
20250401,135700,33736735,553,553,553,553,0
20250401,135600,33736735,553,553,553,553,386
20250401,135500,33523277,554,554,554,554,5
20250401,135400,33520507,551,551,551,551,0
20250401,135300,33520507,551,551,551,551,0
20250401,135200,33520507,551,552,552,551,2600
20250401,135100,32087851,552,552,552,552,0
20250401,135000,32087851,552,552,552,552,0
20250401,134900,32087851,552,553,553,552,5900
20250401,134800,28830973,554,554,554,554,0
20250401,134700,28830973,554,554,554,554,0
20250401,134600,28830973,554,554,554,554,0
20250401,134500,28830973,554,554,554,554,0
20250401,134400,28830973,554,554,554,554,0
20250401,134300,28830973,554,554,554,554,0
20250401,134200,28830973,554,554,554,554,0
20250401,134100,28830973,554,554,554,554,0
20250401,134000,28830973,554,554,554,554,0
20250401,133900,28830973,554,554,554,554,0
20250401,133800,28830973,554,554,554,554,0
20250401,133700,28830973,554,554,554,554,0
20250401,133600,28830973,554,554,554,554,0
20250401,133500,28830973,554,554,554,554,0
20250401,133400,28830973,554,554,554,554,0
20250401,133300,28830973,554,554,554,554,0
20250401,133200,28830973,554,554,554,554,0
20250401,133100,28830973,554,554,554,554,3
20250401,133000,28829311,554,554,554,554,0
20250401,132900,28829311,554,554,554,554,0
20250401,132800,28829311,554,554,554,554,3
20250401,132700,28827649,554,554,554,554,0
20250401,132600,28827649,554,554,554,554,200
20250401,132500,28716849,554,554,554,554,0
20250401,132400,28716849,554,554,554,554,0
20250401,132300,28716849,554,554,554,554,0
20250401,132200,28716849,554,554,554,554,0
20250401,132100,28716849,554,554,554,554,0
20250401,132000,28716849,554,554,554,554,0
20250401,131900,28716849,554,554,554,554,0
20250401,131800,28716849,554,554,554,554,0
20250401,131700,28716849,554,554,554,554,0
20250401,131600,28716849,554,554,554,554,0
20250401,131500,28716849,554,554,554,554,0
20250401,131400,28716849,554,554,554,554,0
20250401,131300,28716849,554,554,554,554,0
20250401,131200,28716849,554,554,554,554,200
20250401,131100,28606049,554,554,554,554,0
20250401,131000,28606049,554,554,554,554,20
20250401,130900,28594969,554,554,554,554,0
20250401,130800,28594969,554,554,554,554,0
20250401,130700,28594969,554,554,554,554,0
20250401,130600,28594969,554,554,554,554,0
20250401,130500,28594969,554,554,554,554,0
20250401,130400,28594969,554,554,554,554,0
20250401,130300,28594969,554,554,554,554,0
20250401,130200,28594969,554,554,554,554,0
20250401,130100,28594969,554,554,554,554,0
20250401,130000,28594969,554,554,554,554,1
20250401,125900,28594415,554,554,554,554,0
20250401,125800,28594415,554,554,554,554,0
20250401,125700,28594415,554,554,554,554,0
20250401,125600,28594415,554,554,554,554,0
20250401,125500,28594415,554,554,554,554,0
20250401,125400,28594415,554,554,554,554,0
20250401,125300,28594415,554,554,554,554,0
20250401,125200,28594415,554,554,554,554,0
20250401,125100,28594415,554,554,554,554,0
20250401,125000,28594415,554,554,554,554,0
20250401,124900,28594415,554,554,554,554,0
20250401,124800,28594415,554,554,554,554,1
20250401,124700,28593861,552,552,552,552,0
20250401,124600,28593861,552,552,552,552,0
20250401,124500,28593861,552,553,553,552,20
20250401,124400,28582809,554,554,554,554,0
20250401,124300,28582809,554,554,554,554,0
20250401,124200,28582809,554,554,554,554,0
20250401,124100,28582809,554,554,554,554,0
20250401,124000,28582809,554,554,554,554,0
20250401,123900,28582809,554,554,554,554,2
20250401,123800,28581701,554,554,554,554,0
20250401,123700,28581701,554,554,554,554,0
20250401,123600,28581701,554,554,554,554,0
20250401,123500,28581701,554,554,554,554,0
20250401,123400,28581701,554,554,554,554,0
20250401,123300,28581701,554,554,554,554,0
20250401,123200,28581701,554,554,554,554,0
20250401,123100,28581701,554,554,554,554,0
20250401,123000,28581701,554,554,554,554,0
20250401,122900,28581701,554,554,554,554,1
20250401,122800,28581147,554,554,554,554,0
20250401,122700,28581147,554,554,554,554,0
20250401,122600,28581147,554,554,554,554,0
20250401,122500,28581147,554,554,554,554,0
20250401,122400,28581147,554,554,554,554,0
20250401,122300,28581147,554,554,554,554,0
20250401,122200,28581147,554,554,554,554,0
20250401,122100,28581147,554,554,554,554,45
20250401,122000,28556217,554,554,554,554,0
20250401,121900,28556217,554,554,554,554,800
20250401,121800,28113017,554,554,554,554,0
20250401,121700,28113017,554,554,554,554,0
20250401,121600,28113017,554,554,554,554,0
20250401,121500,28113017,554,554,554,554,1
20250401,121400,28112463,550,550,550,550,0
20250401,121300,28112463,550,550,550,550,0
20250401,121200,28112463,550,550,550,550,0
20250401,121100,28112463,550,553,553,550,10000
20250401,121000,22606215,553,553,553,553,0
20250401,120900,22606215,553,553,553,553,0
20250401,120800,22606215,553,553,553,553,0
20250401,120700,22606215,553,553,553,553,0
20250401,120600,22606215,553,553,553,553,0
20250401,120500,22606215,553,553,553,553,0
20250401,120400,22606215,553,553,553,553,0
20250401,120300,22606215,553,553,553,553,0
20250401,120200,22606215,553,553,553,553,393
20250401,120100,22388886,553,553,553,553,637
20250401,120000,22036625,554,554,554,554,0
20250401,115900,22036625,554,554,554,554,19
20250401,115800,22026099,553,553,553,553,0
20250401,115700,22026099,553,553,553,553,0
20250401,115600,22026099,553,553,553,553,0
20250401,115500,22026099,553,553,553,553,0
20250401,115400,22026099,553,553,553,553,0
20250401,115300,22026099,553,553,553,553,0
20250401,115200,22026099,553,553,553,553,0
20250401,115100,22026099,553,553,553,553,0
20250401,115000,22026099,553,553,553,553,0
20250401,114900,22026099,553,553,553,553,0
20250401,114800,22026099,553,553,553,553,0
20250401,114700,22026099,553,553,553,553,0
20250401,114600,22026099,553,553,553,553,0
20250401,114500,22026099,553,553,553,553,0
20250401,114400,22026099,553,553,553,553,0
20250401,114300,22026099,553,553,553,553,0
20250401,114200,22026099,553,555,555,553,1049
20250401,114100,21445888,555,555,555,555,0
20250401,114000,21445888,555,555,555,555,990
20250401,113900,20896438,555,555,555,555,20
20250401,113800,20885338,555,555,555,555,0
20250401,113700,20885338,555,555,555,555,0
20250401,113600,20885338,555,555,555,555,63
20250401,113500,20850373,555,555,555,555,0
20250401,113400,20850373,555,555,555,555,0
20250401,113300,20850373,555,555,555,555,73
20250401,113200,20809858,555,555,555,555,0
20250401,113100,20809858,555,555,555,555,0
20250401,113000,20809858,555,555,555,555,0
20250401,112900,20809858,555,555,555,555,0
20250401,112800,20809858,555,555,555,555,0
20250401,112700,20809858,555,555,555,555,0
20250401,112600,20809858,555,555,555,555,4
20250401,112500,20807638,554,554,554,554,100
20250401,112400,20752238,554,554,554,554,0
20250401,112300,20752238,554,554,554,554,0
20250401,112200,20752238,554,554,554,554,0
20250401,112100,20752238,554,554,554,554,0
20250401,112000,20752238,554,554,554,554,0
20250401,111900,20752238,554,554,554,554,0
20250401,111800,20752238,554,554,554,554,0
20250401,111700,20752238,554,554,554,554,0
20250401,111600,20752238,554,554,554,554,1000
20250401,111500,20198238,554,554,554,554,0
20250401,111400,20198238,554,554,554,554,0
20250401,111300,20198238,554,554,554,554,1
20250401,111200,20197684,553,553,553,553,10
20250401,111100,20192154,554,554,554,554,0
20250401,111000,20192154,554,554,554,554,0
20250401,110900,20192154,554,551,554,550,7398
20250401,110800,16122231,551,554,554,551,7803
20250401,110700,11816584,555,555,555,555,0
20250401,110600,11816584,555,555,555,555,0
20250401,110500,11816584,555,555,555,555,0
20250401,110400,11816584,555,555,555,555,0
20250401,110300,11816584,555,555,555,555,1
20250401,110200,11816029,555,555,555,555,0
20250401,110100,11816029,555,555,555,555,0
20250401,110000,11816029,555,555,555,555,7
20250401,105900,11812144,555,555,555,555,0
20250401,105800,11812144,555,555,555,555,0
20250401,105700,11812144,555,555,555,555,0
20250401,105600,11812144,555,555,555,555,0
20250401,105500,11812144,555,555,555,555,0
20250401,105400,11812144,555,555,555,555,0
20250401,105300,11812144,555,555,555,555,0
20250401,105200,11812144,555,555,555,555,0
20250401,105100,11812144,555,555,555,555,0
20250401,105000,11812144,555,555,555,555,0
20250401,104900,11812144,555,555,555,555,0
20250401,104800,11812144,555,555,555,555,0
20250401,104700,11812144,555,555,555,555,0
20250401,104600,11812144,555,555,555,555,0
20250401,104500,11812144,555,554,555,554,12
20250401,104400,11805494,554,554,554,554,181
20250401,104300,11705220,554,554,554,554,1
20250401,104200,11704666,554,554,554,554,0
20250401,104100,11704666,554,554,554,554,0
20250401,104000,11704666,554,554,554,554,2
20250401,103900,11703558,554,554,554,554,0
20250401,103800,11703558,554,554,554,554,0
20250401,103700,11703558,554,554,554,554,0
20250401,103600,11703558,554,554,554,554,0
20250401,103500,11703558,554,554,554,554,0
20250401,103400,11703558,554,554,554,554,0
20250401,103300,11703558,554,554,554,554,0
20250401,103200,11703558,554,554,554,554,0
20250401,103100,11703558,554,554,554,554,0
20250401,103000,11703558,554,554,554,554,0
20250401,102900,11703558,554,554,554,554,0
20250401,102800,11703558,554,554,554,554,0
20250401,102700,11703558,554,554,554,554,5
20250401,102600,11700788,554,555,555,552,3030
20250401,102500,10027194,555,555,555,555,120
20250401,102400,9960594,555,555,555,555,1
20250401,102300,9960039,555,555,555,555,0
20250401,102200,9960039,555,555,555,555,0
20250401,102100,9960039,555,555,555,555,20
20250401,102000,9948939,555,555,555,555,0
20250401,101900,9948939,555,555,555,555,0
20250401,101800,9948939,555,555,555,555,0
20250401,101700,9948939,555,555,555,555,76
20250401,101600,9906759,555,555,555,555,0
20250401,101500,9906759,555,555,555,555,0
20250401,101400,9906759,555,555,555,555,2
20250401,101300,9905649,555,555,555,555,3
20250401,101200,9903984,555,555,555,555,4
20250401,101100,9901764,555,555,555,555,20
20250401,101000,9890664,555,555,555,555,0
20250401,100900,9890664,555,555,555,555,0
20250401,100800,9890664,555,555,555,555,7
20250401,100700,9886779,555,555,555,555,0
20250401,100600,9886779,555,555,555,555,0
20250401,100500,9886779,555,555,555,555,0
20250401,100400,9886779,555,555,555,555,5
20250401,100300,9884004,555,555,555,555,5
20250401,100200,9881229,555,555,555,555,1
20250401,100100,9880674,555,555,555,555,24
20250401,100000,9867354,555,555,555,555,0
20250401,095900,9867354,555,555,555,555,0
20250401,095800,9867354,555,555,555,555,0
20250401,095700,9867354,555,555,555,555,0
20250401,095600,9867354,555,555,555,555,2
20250401,095500,9866244,555,555,555,555,0
20250401,095400,9866244,555,555,555,555,0
20250401,095300,9866244,555,555,555,555,0
20250401,095200,9866244,555,555,555,555,2
20250401,095100,9865134,555,555,555,555,0
20250401,095000,9865134,555,555,555,555,6
20250401,094900,9861804,555,555,555,555,37
20250401,094800,9841269,555,555,555,555,97
20250401,094700,9787434,555,555,555,555,32
20250401,094600,9769674,555,555,555,555,0
20250401,094500,9769674,555,555,555,555,0
20250401,094400,9769674,555,555,555,555,0
20250401,094300,9769674,555,555,555,555,28
20250401,094200,9754134,555,555,555,555,0
20250401,094100,9754134,555,555,555,555,0
20250401,094000,9754134,555,555,555,555,0
20250401,093900,9754134,555,555,555,555,0
20250401,093800,9754134,555,555,555,555,20
20250401,093700,9743034,555,555,555,555,0
20250401,093600,9743034,555,554,555,554,11
20250401,093500,9736939,554,554,554,554,10
20250401,093400,9731399,556,556,556,556,0
20250401,093300,9731399,556,556,556,556,0
20250401,093200,9731399,556,556,556,556,0
20250401,093100,9731399,556,556,556,556,0
20250401,093000,9731399,556,556,556,556,0
20250401,092900,9731399,556,556,556,556,9
20250401,092800,9726395,556,556,556,556,0
20250401,092700,9726395,556,556,556,556,0
20250401,092600,9726395,556,556,556,556,0
20250401,092500,9726395,556,556,556,556,0
20250401,092400,9726395,556,556,556,556,0
20250401,092300,9726395,556,556,556,556,4
20250401,092200,9724171,554,554,554,554,0
20250401,092100,9724171,554,554,554,554,0
20250401,092000,9724171,554,554,554,554,0
20250401,091900,9724171,554,554,554,554,0
20250401,091800,9724171,554,554,554,554,1
20250401,091700,9723617,556,556,556,556,0
20250401,091600,9723617,556,556,556,556,5
20250401,091500,9720837,554,554,554,554,0
20250401,091400,9720837,554,555,556,554,101
20250401,091300,9664859,557,557,557,557,0
20250401,091200,9664859,557,557,557,557,0
20250401,091100,9664859,557,557,557,557,5
20250401,091000,9662074,557,557,557,557,1
20250401,090900,9661517,554,554,554,554,5500
20250401,090800,6614517,554,554,554,554,200
20250401,090700,6503717,557,557,557,557,100
20250401,090600,6448017,554,554,554,554,11441
20250401,090500,109703,557,556,557,556,4
20250401,090400,107477,554,554,554,554,0
20250401,090300,107477,554,555,555,554,2
20250401,090200,106368,554,554,554,554,0
20250401,090100,106368,554,554,554,554,0
20250401,090000,106368,554,554,554,554,192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 35418609 552 552 552 552 990
3 20250401 191700 35418609 552 552 552 552 0
4 20250401 191600 35418609 552 552 552 552 0
5 20250401 191500 35418609 552 552 552 552 0
6 20250401 191400 35418609 552 552 552 552 0
7 20250401 191300 35418609 552 552 552 552 0
8 20250401 191200 35418609 552 552 552 552 0
9 20250401 191100 35418609 552 552 552 552 0
10 20250401 191000 35418609 552 552 552 552 0
11 20250401 190900 35418609 552 552 552 552 0
12 20250401 190800 35418609 552 552 552 552 0
13 20250401 190700 35418609 552 552 552 552 0
14 20250401 190600 35418609 552 552 552 552 0
15 20250401 190500 35418609 552 552 552 552 0
16 20250401 190400 35418609 552 552 552 552 0
17 20250401 190300 35418609 552 552 552 552 0
18 20250401 190200 35418609 552 552 552 552 0
19 20250401 190100 35418609 552 552 552 552 0
20 20250401 190000 35418609 552 552 552 552 0
21 20250401 185900 35418609 552 552 552 552 0
22 20250401 185800 35418609 552 552 552 552 0
23 20250401 185700 35418609 552 552 552 552 0
24 20250401 185600 35418609 552 552 552 552 0
25 20250401 185500 35418609 552 552 552 552 0
26 20250401 185400 35418609 552 552 552 552 0
27 20250401 185300 35418609 552 552 552 552 0
28 20250401 185200 35418609 552 552 552 552 0
29 20250401 185100 35418609 552 552 552 552 0
30 20250401 185000 35418609 552 552 552 552 0
31 20250401 184900 35418609 552 552 552 552 0
32 20250401 184800 35418609 552 552 552 552 990
33 20250401 184700 35418609 552 552 552 552 0
34 20250401 184600 35418609 552 552 552 552 0
35 20250401 184500 35418609 552 552 552 552 0
36 20250401 184400 35418609 552 552 552 552 0
37 20250401 184300 35418609 552 552 552 552 0
38 20250401 184200 35418609 552 552 552 552 0
39 20250401 184100 35418609 552 552 552 552 0
40 20250401 184000 35418609 552 552 552 552 0
41 20250401 183900 35418609 552 552 552 552 0
42 20250401 183800 35418609 552 552 552 552 0
43 20250401 183700 35418609 552 552 552 552 0
44 20250401 183600 35418609 552 552 552 552 0
45 20250401 183500 35418609 552 552 552 552 0
46 20250401 183400 35418609 552 552 552 552 0
47 20250401 183300 35418609 552 552 552 552 0
48 20250401 183200 35418609 552 552 552 552 0
49 20250401 183100 35418609 552 552 552 552 0
50 20250401 183000 35418609 552 552 552 552 0
51 20250401 182900 35418609 552 552 552 552 0
52 20250401 182800 35418609 552 552 552 552 0
53 20250401 182700 35418609 552 552 552 552 0
54 20250401 182600 35418609 552 552 552 552 0
55 20250401 182500 35418609 552 552 552 552 0
56 20250401 182400 35418609 552 552 552 552 0
57 20250401 182300 35418609 552 552 552 552 0
58 20250401 182200 35418609 552 552 552 552 0
59 20250401 182100 35418609 552 552 552 552 0
60 20250401 182000 35418609 552 552 552 552 0
61 20250401 181900 35418609 552 552 552 552 0
62 20250401 181800 35418609 552 552 552 552 990
63 20250401 181700 35418609 552 552 552 552 0
64 20250401 181600 35418609 552 552 552 552 0
65 20250401 181500 35418609 552 552 552 552 0
66 20250401 181400 35418609 552 552 552 552 0
67 20250401 181300 35418609 552 552 552 552 0
68 20250401 181200 35418609 552 552 552 552 0
69 20250401 181100 35418609 552 552 552 552 0
70 20250401 181000 35418609 552 552 552 552 0
71 20250401 180900 35418609 552 552 552 552 0
72 20250401 180800 35418609 552 552 552 552 0
73 20250401 180700 35418609 552 552 552 552 0
74 20250401 180600 35418609 552 552 552 552 0
75 20250401 180500 35418609 552 552 552 552 0
76 20250401 180400 35418609 552 552 552 552 0
77 20250401 180300 35418609 552 552 552 552 0
78 20250401 180200 35418609 552 552 552 552 0
79 20250401 180100 35418609 552 552 552 552 0
80 20250401 180000 35418609 552 552 552 552 0
81 20250401 175900 35418609 552 552 552 552 0
82 20250401 175800 35418609 552 552 552 552 0
83 20250401 175700 35418609 552 552 552 552 0
84 20250401 175600 35418609 552 552 552 552 0
85 20250401 175500 35418609 552 552 552 552 0
86 20250401 175400 35418609 552 552 552 552 0
87 20250401 175300 35418609 552 552 552 552 0
88 20250401 175200 35418609 552 552 552 552 0
89 20250401 175100 35418609 552 552 552 552 0
90 20250401 175000 35418609 552 552 552 552 0
91 20250401 174900 35418609 552 552 552 552 0
92 20250401 174800 35418609 552 552 552 552 990
93 20250401 174700 35418609 552 552 552 552 0
94 20250401 174600 35418609 552 552 552 552 0
95 20250401 174500 35418609 552 552 552 552 0
96 20250401 174400 35418609 552 552 552 552 0
97 20250401 174300 35418609 552 552 552 552 0
98 20250401 174200 35418609 552 552 552 552 0
99 20250401 174100 35418609 552 552 552 552 0
100 20250401 174000 35418609 552 552 552 552 0
101 20250401 173900 35418609 552 552 552 552 0
102 20250401 173800 35418609 552 552 552 552 0
103 20250401 173700 35418609 552 552 552 552 0
104 20250401 173600 35418609 552 552 552 552 0
105 20250401 173500 35418609 552 552 552 552 0
106 20250401 173400 35418609 552 552 552 552 0
107 20250401 173300 35418609 552 552 552 552 0
108 20250401 173200 35418609 552 552 552 552 0
109 20250401 173100 35418609 552 552 552 552 0
110 20250401 173000 35418609 552 552 552 552 0
111 20250401 172900 35418609 552 552 552 552 0
112 20250401 172800 35418609 552 552 552 552 0
113 20250401 172700 35418609 552 552 552 552 0
114 20250401 172600 35418609 552 552 552 552 0
115 20250401 172500 35418609 552 552 552 552 0
116 20250401 172400 35418609 552 552 552 552 0
117 20250401 172300 35418609 552 552 552 552 0
118 20250401 172200 35418609 552 552 552 552 0
119 20250401 172100 35418609 552 552 552 552 0
120 20250401 172000 35418609 552 552 552 552 0
121 20250401 171900 35418609 552 552 552 552 0
122 20250401 171800 35418609 552 552 552 552 990
123 20250401 171700 35418609 552 552 552 552 0
124 20250401 171600 35418609 552 552 552 552 0
125 20250401 171500 35418609 552 552 552 552 0
126 20250401 171400 35418609 552 552 552 552 0
127 20250401 171300 35418609 552 552 552 552 0
128 20250401 171200 35418609 552 552 552 552 0
129 20250401 171100 35418609 552 552 552 552 0
130 20250401 171000 35418609 552 552 552 552 0
131 20250401 170900 35418609 552 552 552 552 0
132 20250401 170800 35418609 552 552 552 552 0
133 20250401 170700 35418609 552 552 552 552 0
134 20250401 170600 35418609 552 552 552 552 0
135 20250401 170500 35418609 552 552 552 552 0
136 20250401 170400 35418609 552 552 552 552 0
137 20250401 170300 35418609 552 552 552 552 0
138 20250401 170200 35418609 552 552 552 552 0
139 20250401 170100 35418609 552 552 552 552 0
140 20250401 170000 35418609 552 552 552 552 0
141 20250401 165900 35418609 552 552 552 552 0
142 20250401 165800 35418609 552 552 552 552 0
143 20250401 165700 35418609 552 552 552 552 0
144 20250401 165600 35418609 552 552 552 552 0
145 20250401 165500 35418609 552 552 552 552 0
146 20250401 165400 35418609 552 552 552 552 0
147 20250401 165300 35418609 552 552 552 552 0
148 20250401 165200 35418609 552 552 552 552 0
149 20250401 165100 35418609 552 552 552 552 0
150 20250401 165000 35418609 552 552 552 552 0
151 20250401 164900 35418609 552 552 552 552 0
152 20250401 164800 35418609 552 552 552 552 990
153 20250401 164700 35418609 552 552 552 552 0
154 20250401 164600 35418609 552 552 552 552 0
155 20250401 164500 35418609 552 552 552 552 0
156 20250401 164400 35418609 552 552 552 552 0
157 20250401 164300 35418609 552 552 552 552 0
158 20250401 164200 35418609 552 552 552 552 0
159 20250401 164100 35418609 552 552 552 552 0
160 20250401 164000 35418609 552 552 552 552 0
161 20250401 163900 35418609 552 552 552 552 0
162 20250401 163800 35418609 552 552 552 552 0
163 20250401 163700 35418609 552 552 552 552 0
164 20250401 163600 35418609 552 552 552 552 0
165 20250401 163500 35418609 552 552 552 552 0
166 20250401 163400 35418609 552 552 552 552 0
167 20250401 163300 35418609 552 552 552 552 0
168 20250401 163200 35418609 552 552 552 552 0
169 20250401 163100 35418609 552 552 552 552 0
170 20250401 163000 35418609 552 552 552 552 0
171 20250401 162900 35418609 552 552 552 552 0
172 20250401 162800 35418609 552 552 552 552 0
173 20250401 162700 35418609 552 552 552 552 0
174 20250401 162600 35418609 552 552 552 552 0
175 20250401 162500 35418609 552 552 552 552 0
176 20250401 162400 35418609 552 552 552 552 0
177 20250401 162300 35418609 552 552 552 552 0
178 20250401 162200 35418609 552 552 552 552 0
179 20250401 162100 35418609 552 552 552 552 0
180 20250401 162000 35418609 552 552 552 552 0
181 20250401 161900 35418609 552 552 552 552 0
182 20250401 161800 35418609 552 552 552 552 990
183 20250401 161700 35418609 552 552 552 552 0
184 20250401 161600 35418609 552 552 552 552 0
185 20250401 161500 35418609 552 552 552 552 0
186 20250401 161400 35418609 552 552 552 552 0
187 20250401 161300 35418609 552 552 552 552 0
188 20250401 161200 35418609 552 552 552 552 0
189 20250401 161100 35418609 552 552 552 552 0
190 20250401 161000 35418609 552 552 552 552 0
191 20250401 160900 35418609 552 552 552 552 0
192 20250401 160800 35418609 552 552 552 552 0
193 20250401 160700 35418609 552 552 552 552 0
194 20250401 160600 35418609 552 552 552 552 0
195 20250401 160500 35418609 552 552 552 552 0
196 20250401 160400 35418609 552 552 552 552 0
197 20250401 160300 35418609 552 552 552 552 0
198 20250401 160200 35418609 552 552 552 552 0
199 20250401 160100 35418609 552 552 552 552 0
200 20250401 160000 35418609 552 552 552 552 0
201 20250401 155900 35418609 552 552 552 552 0
202 20250401 155800 35418609 552 552 552 552 0
203 20250401 155700 35418609 552 552 552 552 0
204 20250401 155600 35418609 552 552 552 552 0
205 20250401 155500 35418609 552 552 552 552 0
206 20250401 155400 35418609 552 552 552 552 0
207 20250401 155300 35418609 552 552 552 552 0
208 20250401 155200 35418609 552 552 552 552 0
209 20250401 155100 35418609 552 552 552 552 0
210 20250401 155000 35418609 552 552 552 552 0
211 20250401 154900 35418609 552 552 552 552 0
212 20250401 154800 35418609 552 552 552 552 990
213 20250401 154700 35418609 552 552 552 552 0
214 20250401 154600 35418609 552 552 552 552 0
215 20250401 154500 35418609 552 552 552 552 0
216 20250401 154400 35418609 552 552 552 552 0
217 20250401 154300 35418609 552 552 552 552 0
218 20250401 154200 35418609 552 552 552 552 0
219 20250401 154100 35418609 552 552 552 552 0
220 20250401 154000 35418609 552 552 552 552 0
221 20250401 153900 35418609 552 552 552 552 0
222 20250401 153800 35418609 552 552 552 552 0
223 20250401 153700 35418609 552 552 552 552 0
224 20250401 153600 35418609 552 552 552 552 0
225 20250401 153500 35418609 552 552 552 552 0
226 20250401 153400 35418609 552 552 552 552 0
227 20250401 153300 35418609 552 552 552 552 0
228 20250401 153200 35418609 552 552 552 552 0
229 20250401 153100 35418609 552 552 552 552 0
230 20250401 153000 35418609 552 552 552 552 990
231 20250401 152900 34872129 553 553 553 553 0
232 20250401 152800 34872129 553 553 553 553 0
233 20250401 152700 34872129 553 553 553 553 0
234 20250401 152600 34872129 553 553 553 553 0
235 20250401 152500 34872129 553 553 553 553 0
236 20250401 152400 34872129 553 553 553 553 0
237 20250401 152300 34872129 553 553 553 553 0
238 20250401 152200 34872129 553 553 553 553 0
239 20250401 152100 34872129 553 553 553 553 0
240 20250401 152000 34872129 553 553 553 553 0
241 20250401 151900 34872129 553 553 553 553 30
242 20250401 151800 34855539 554 554 554 554 0
243 20250401 151700 34855539 554 554 554 554 4
244 20250401 151600 34853323 554 554 554 554 0
245 20250401 151500 34853323 554 554 554 554 0
246 20250401 151400 34853323 554 554 554 554 0
247 20250401 151300 34853323 554 554 554 554 0
248 20250401 151200 34853323 554 554 554 554 0
249 20250401 151100 34853323 554 554 554 554 0
250 20250401 151000 34853323 554 554 554 554 18
251 20250401 150900 34843351 554 554 554 554 0
252 20250401 150800 34843351 554 554 554 554 4
253 20250401 150700 34841135 554 554 554 554 18
254 20250401 150600 34831163 553 553 553 553 0
255 20250401 150500 34831163 553 553 553 553 21
256 20250401 150400 34819550 552 552 552 552 0
257 20250401 150300 34819550 552 552 552 552 0
258 20250401 150200 34819550 552 552 552 552 0
259 20250401 150100 34819550 552 552 552 552 0
260 20250401 150000 34819550 552 552 552 552 0
261 20250401 145900 34819550 552 552 552 552 0
262 20250401 145800 34819550 552 552 552 552 1000
263 20250401 145700 34267550 552 552 552 552 0
264 20250401 145600 34267550 552 553 553 552 53
265 20250401 145500 34238293 553 553 553 553 0
266 20250401 145400 34238293 553 553 553 553 0
267 20250401 145300 34238293 553 553 553 553 0
268 20250401 145200 34238293 553 553 553 553 5
269 20250401 145100 34235528 553 553 553 553 0
270 20250401 145000 34235528 553 553 553 553 0
271 20250401 144900 34235528 553 553 553 553 0
272 20250401 144800 34235528 553 553 553 553 0
273 20250401 144700 34235528 553 553 553 553 0
274 20250401 144600 34235528 553 553 553 553 0
275 20250401 144500 34235528 553 553 553 553 0
276 20250401 144400 34235528 553 553 553 553 0
277 20250401 144300 34235528 553 553 553 553 0
278 20250401 144200 34235528 553 553 553 553 0
279 20250401 144100 34235528 553 553 553 553 0
280 20250401 144000 34235528 553 553 553 553 1
281 20250401 143900 34234975 553 553 553 553 0
282 20250401 143800 34234975 553 553 553 553 2
283 20250401 143700 34233869 553 553 553 553 0
284 20250401 143600 34233869 553 553 553 553 5
285 20250401 143500 34231104 552 552 552 552 0
286 20250401 143400 34231104 552 552 552 552 0
287 20250401 143300 34231104 552 552 552 552 0
288 20250401 143200 34231104 552 553 553 552 403
289 20250401 143100 34008645 553 553 553 553 0
290 20250401 143000 34008645 553 553 553 553 0
291 20250401 142900 34008645 553 553 553 553 1
292 20250401 142800 34008092 553 553 553 553 0
293 20250401 142700 34008092 553 553 553 553 1
294 20250401 142600 34007539 553 553 553 553 0
295 20250401 142500 34007539 553 553 553 553 0
296 20250401 142400 34007539 553 553 553 553 0
297 20250401 142300 34007539 553 553 553 553 100
298 20250401 142200 33952239 553 553 553 553 0
299 20250401 142100 33952239 553 553 553 553 100
300 20250401 142000 33896939 553 553 553 553 0
301 20250401 141900 33896939 553 553 553 553 0
302 20250401 141800 33896939 553 553 553 553 0
303 20250401 141700 33896939 553 553 553 553 91
304 20250401 141600 33846616 553 553 553 553 0
305 20250401 141500 33846616 553 553 553 553 0
306 20250401 141400 33846616 553 553 553 553 0
307 20250401 141300 33846616 553 553 553 553 0
308 20250401 141200 33846616 553 553 553 553 0
309 20250401 141100 33846616 553 553 553 553 0
310 20250401 141000 33846616 553 553 553 553 0
311 20250401 140900 33846616 553 553 553 553 0
312 20250401 140800 33846616 553 553 553 553 0
313 20250401 140700 33846616 553 553 553 553 0
314 20250401 140600 33846616 553 553 553 553 19
315 20250401 140500 33836109 553 553 553 553 15
316 20250401 140400 33827814 553 553 553 553 0
317 20250401 140300 33827814 553 553 553 553 56
318 20250401 140200 33796846 553 553 553 553 0
319 20250401 140100 33796846 553 553 553 553 0
320 20250401 140000 33796846 553 553 553 553 5
321 20250401 135900 33794081 551 551 551 551 0
322 20250401 135800 33794081 551 553 553 551 104
323 20250401 135700 33736735 553 553 553 553 0
324 20250401 135600 33736735 553 553 553 553 386
325 20250401 135500 33523277 554 554 554 554 5
326 20250401 135400 33520507 551 551 551 551 0
327 20250401 135300 33520507 551 551 551 551 0
328 20250401 135200 33520507 551 552 552 551 2600
329 20250401 135100 32087851 552 552 552 552 0
330 20250401 135000 32087851 552 552 552 552 0
331 20250401 134900 32087851 552 553 553 552 5900
332 20250401 134800 28830973 554 554 554 554 0
333 20250401 134700 28830973 554 554 554 554 0
334 20250401 134600 28830973 554 554 554 554 0
335 20250401 134500 28830973 554 554 554 554 0
336 20250401 134400 28830973 554 554 554 554 0
337 20250401 134300 28830973 554 554 554 554 0
338 20250401 134200 28830973 554 554 554 554 0
339 20250401 134100 28830973 554 554 554 554 0
340 20250401 134000 28830973 554 554 554 554 0
341 20250401 133900 28830973 554 554 554 554 0
342 20250401 133800 28830973 554 554 554 554 0
343 20250401 133700 28830973 554 554 554 554 0
344 20250401 133600 28830973 554 554 554 554 0
345 20250401 133500 28830973 554 554 554 554 0
346 20250401 133400 28830973 554 554 554 554 0
347 20250401 133300 28830973 554 554 554 554 0
348 20250401 133200 28830973 554 554 554 554 0
349 20250401 133100 28830973 554 554 554 554 3
350 20250401 133000 28829311 554 554 554 554 0
351 20250401 132900 28829311 554 554 554 554 0
352 20250401 132800 28829311 554 554 554 554 3
353 20250401 132700 28827649 554 554 554 554 0
354 20250401 132600 28827649 554 554 554 554 200
355 20250401 132500 28716849 554 554 554 554 0
356 20250401 132400 28716849 554 554 554 554 0
357 20250401 132300 28716849 554 554 554 554 0
358 20250401 132200 28716849 554 554 554 554 0
359 20250401 132100 28716849 554 554 554 554 0
360 20250401 132000 28716849 554 554 554 554 0
361 20250401 131900 28716849 554 554 554 554 0
362 20250401 131800 28716849 554 554 554 554 0
363 20250401 131700 28716849 554 554 554 554 0
364 20250401 131600 28716849 554 554 554 554 0
365 20250401 131500 28716849 554 554 554 554 0
366 20250401 131400 28716849 554 554 554 554 0
367 20250401 131300 28716849 554 554 554 554 0
368 20250401 131200 28716849 554 554 554 554 200
369 20250401 131100 28606049 554 554 554 554 0
370 20250401 131000 28606049 554 554 554 554 20
371 20250401 130900 28594969 554 554 554 554 0
372 20250401 130800 28594969 554 554 554 554 0
373 20250401 130700 28594969 554 554 554 554 0
374 20250401 130600 28594969 554 554 554 554 0
375 20250401 130500 28594969 554 554 554 554 0
376 20250401 130400 28594969 554 554 554 554 0
377 20250401 130300 28594969 554 554 554 554 0
378 20250401 130200 28594969 554 554 554 554 0
379 20250401 130100 28594969 554 554 554 554 0
380 20250401 130000 28594969 554 554 554 554 1
381 20250401 125900 28594415 554 554 554 554 0
382 20250401 125800 28594415 554 554 554 554 0
383 20250401 125700 28594415 554 554 554 554 0
384 20250401 125600 28594415 554 554 554 554 0
385 20250401 125500 28594415 554 554 554 554 0
386 20250401 125400 28594415 554 554 554 554 0
387 20250401 125300 28594415 554 554 554 554 0
388 20250401 125200 28594415 554 554 554 554 0
389 20250401 125100 28594415 554 554 554 554 0
390 20250401 125000 28594415 554 554 554 554 0
391 20250401 124900 28594415 554 554 554 554 0
392 20250401 124800 28594415 554 554 554 554 1
393 20250401 124700 28593861 552 552 552 552 0
394 20250401 124600 28593861 552 552 552 552 0
395 20250401 124500 28593861 552 553 553 552 20
396 20250401 124400 28582809 554 554 554 554 0
397 20250401 124300 28582809 554 554 554 554 0
398 20250401 124200 28582809 554 554 554 554 0
399 20250401 124100 28582809 554 554 554 554 0
400 20250401 124000 28582809 554 554 554 554 0
401 20250401 123900 28582809 554 554 554 554 2
402 20250401 123800 28581701 554 554 554 554 0
403 20250401 123700 28581701 554 554 554 554 0
404 20250401 123600 28581701 554 554 554 554 0
405 20250401 123500 28581701 554 554 554 554 0
406 20250401 123400 28581701 554 554 554 554 0
407 20250401 123300 28581701 554 554 554 554 0
408 20250401 123200 28581701 554 554 554 554 0
409 20250401 123100 28581701 554 554 554 554 0
410 20250401 123000 28581701 554 554 554 554 0
411 20250401 122900 28581701 554 554 554 554 1
412 20250401 122800 28581147 554 554 554 554 0
413 20250401 122700 28581147 554 554 554 554 0
414 20250401 122600 28581147 554 554 554 554 0
415 20250401 122500 28581147 554 554 554 554 0
416 20250401 122400 28581147 554 554 554 554 0
417 20250401 122300 28581147 554 554 554 554 0
418 20250401 122200 28581147 554 554 554 554 0
419 20250401 122100 28581147 554 554 554 554 45
420 20250401 122000 28556217 554 554 554 554 0
421 20250401 121900 28556217 554 554 554 554 800
422 20250401 121800 28113017 554 554 554 554 0
423 20250401 121700 28113017 554 554 554 554 0
424 20250401 121600 28113017 554 554 554 554 0
425 20250401 121500 28113017 554 554 554 554 1
426 20250401 121400 28112463 550 550 550 550 0
427 20250401 121300 28112463 550 550 550 550 0
428 20250401 121200 28112463 550 550 550 550 0
429 20250401 121100 28112463 550 553 553 550 10000
430 20250401 121000 22606215 553 553 553 553 0
431 20250401 120900 22606215 553 553 553 553 0
432 20250401 120800 22606215 553 553 553 553 0
433 20250401 120700 22606215 553 553 553 553 0
434 20250401 120600 22606215 553 553 553 553 0
435 20250401 120500 22606215 553 553 553 553 0
436 20250401 120400 22606215 553 553 553 553 0
437 20250401 120300 22606215 553 553 553 553 0
438 20250401 120200 22606215 553 553 553 553 393
439 20250401 120100 22388886 553 553 553 553 637
440 20250401 120000 22036625 554 554 554 554 0
441 20250401 115900 22036625 554 554 554 554 19
442 20250401 115800 22026099 553 553 553 553 0
443 20250401 115700 22026099 553 553 553 553 0
444 20250401 115600 22026099 553 553 553 553 0
445 20250401 115500 22026099 553 553 553 553 0
446 20250401 115400 22026099 553 553 553 553 0
447 20250401 115300 22026099 553 553 553 553 0
448 20250401 115200 22026099 553 553 553 553 0
449 20250401 115100 22026099 553 553 553 553 0
450 20250401 115000 22026099 553 553 553 553 0
451 20250401 114900 22026099 553 553 553 553 0
452 20250401 114800 22026099 553 553 553 553 0
453 20250401 114700 22026099 553 553 553 553 0
454 20250401 114600 22026099 553 553 553 553 0
455 20250401 114500 22026099 553 553 553 553 0
456 20250401 114400 22026099 553 553 553 553 0
457 20250401 114300 22026099 553 553 553 553 0
458 20250401 114200 22026099 553 555 555 553 1049
459 20250401 114100 21445888 555 555 555 555 0
460 20250401 114000 21445888 555 555 555 555 990
461 20250401 113900 20896438 555 555 555 555 20
462 20250401 113800 20885338 555 555 555 555 0
463 20250401 113700 20885338 555 555 555 555 0
464 20250401 113600 20885338 555 555 555 555 63
465 20250401 113500 20850373 555 555 555 555 0
466 20250401 113400 20850373 555 555 555 555 0
467 20250401 113300 20850373 555 555 555 555 73
468 20250401 113200 20809858 555 555 555 555 0
469 20250401 113100 20809858 555 555 555 555 0
470 20250401 113000 20809858 555 555 555 555 0
471 20250401 112900 20809858 555 555 555 555 0
472 20250401 112800 20809858 555 555 555 555 0
473 20250401 112700 20809858 555 555 555 555 0
474 20250401 112600 20809858 555 555 555 555 4
475 20250401 112500 20807638 554 554 554 554 100
476 20250401 112400 20752238 554 554 554 554 0
477 20250401 112300 20752238 554 554 554 554 0
478 20250401 112200 20752238 554 554 554 554 0
479 20250401 112100 20752238 554 554 554 554 0
480 20250401 112000 20752238 554 554 554 554 0
481 20250401 111900 20752238 554 554 554 554 0
482 20250401 111800 20752238 554 554 554 554 0
483 20250401 111700 20752238 554 554 554 554 0
484 20250401 111600 20752238 554 554 554 554 1000
485 20250401 111500 20198238 554 554 554 554 0
486 20250401 111400 20198238 554 554 554 554 0
487 20250401 111300 20198238 554 554 554 554 1
488 20250401 111200 20197684 553 553 553 553 10
489 20250401 111100 20192154 554 554 554 554 0
490 20250401 111000 20192154 554 554 554 554 0
491 20250401 110900 20192154 554 551 554 550 7398
492 20250401 110800 16122231 551 554 554 551 7803
493 20250401 110700 11816584 555 555 555 555 0
494 20250401 110600 11816584 555 555 555 555 0
495 20250401 110500 11816584 555 555 555 555 0
496 20250401 110400 11816584 555 555 555 555 0
497 20250401 110300 11816584 555 555 555 555 1
498 20250401 110200 11816029 555 555 555 555 0
499 20250401 110100 11816029 555 555 555 555 0
500 20250401 110000 11816029 555 555 555 555 7
501 20250401 105900 11812144 555 555 555 555 0
502 20250401 105800 11812144 555 555 555 555 0
503 20250401 105700 11812144 555 555 555 555 0
504 20250401 105600 11812144 555 555 555 555 0
505 20250401 105500 11812144 555 555 555 555 0
506 20250401 105400 11812144 555 555 555 555 0
507 20250401 105300 11812144 555 555 555 555 0
508 20250401 105200 11812144 555 555 555 555 0
509 20250401 105100 11812144 555 555 555 555 0
510 20250401 105000 11812144 555 555 555 555 0
511 20250401 104900 11812144 555 555 555 555 0
512 20250401 104800 11812144 555 555 555 555 0
513 20250401 104700 11812144 555 555 555 555 0
514 20250401 104600 11812144 555 555 555 555 0
515 20250401 104500 11812144 555 554 555 554 12
516 20250401 104400 11805494 554 554 554 554 181
517 20250401 104300 11705220 554 554 554 554 1
518 20250401 104200 11704666 554 554 554 554 0
519 20250401 104100 11704666 554 554 554 554 0
520 20250401 104000 11704666 554 554 554 554 2
521 20250401 103900 11703558 554 554 554 554 0
522 20250401 103800 11703558 554 554 554 554 0
523 20250401 103700 11703558 554 554 554 554 0
524 20250401 103600 11703558 554 554 554 554 0
525 20250401 103500 11703558 554 554 554 554 0
526 20250401 103400 11703558 554 554 554 554 0
527 20250401 103300 11703558 554 554 554 554 0
528 20250401 103200 11703558 554 554 554 554 0
529 20250401 103100 11703558 554 554 554 554 0
530 20250401 103000 11703558 554 554 554 554 0
531 20250401 102900 11703558 554 554 554 554 0
532 20250401 102800 11703558 554 554 554 554 0
533 20250401 102700 11703558 554 554 554 554 5
534 20250401 102600 11700788 554 555 555 552 3030
535 20250401 102500 10027194 555 555 555 555 120
536 20250401 102400 9960594 555 555 555 555 1
537 20250401 102300 9960039 555 555 555 555 0
538 20250401 102200 9960039 555 555 555 555 0
539 20250401 102100 9960039 555 555 555 555 20
540 20250401 102000 9948939 555 555 555 555 0
541 20250401 101900 9948939 555 555 555 555 0
542 20250401 101800 9948939 555 555 555 555 0
543 20250401 101700 9948939 555 555 555 555 76
544 20250401 101600 9906759 555 555 555 555 0
545 20250401 101500 9906759 555 555 555 555 0
546 20250401 101400 9906759 555 555 555 555 2
547 20250401 101300 9905649 555 555 555 555 3
548 20250401 101200 9903984 555 555 555 555 4
549 20250401 101100 9901764 555 555 555 555 20
550 20250401 101000 9890664 555 555 555 555 0
551 20250401 100900 9890664 555 555 555 555 0
552 20250401 100800 9890664 555 555 555 555 7
553 20250401 100700 9886779 555 555 555 555 0
554 20250401 100600 9886779 555 555 555 555 0
555 20250401 100500 9886779 555 555 555 555 0
556 20250401 100400 9886779 555 555 555 555 5
557 20250401 100300 9884004 555 555 555 555 5
558 20250401 100200 9881229 555 555 555 555 1
559 20250401 100100 9880674 555 555 555 555 24
560 20250401 100000 9867354 555 555 555 555 0
561 20250401 095900 9867354 555 555 555 555 0
562 20250401 095800 9867354 555 555 555 555 0
563 20250401 095700 9867354 555 555 555 555 0
564 20250401 095600 9867354 555 555 555 555 2
565 20250401 095500 9866244 555 555 555 555 0
566 20250401 095400 9866244 555 555 555 555 0
567 20250401 095300 9866244 555 555 555 555 0
568 20250401 095200 9866244 555 555 555 555 2
569 20250401 095100 9865134 555 555 555 555 0
570 20250401 095000 9865134 555 555 555 555 6
571 20250401 094900 9861804 555 555 555 555 37
572 20250401 094800 9841269 555 555 555 555 97
573 20250401 094700 9787434 555 555 555 555 32
574 20250401 094600 9769674 555 555 555 555 0
575 20250401 094500 9769674 555 555 555 555 0
576 20250401 094400 9769674 555 555 555 555 0
577 20250401 094300 9769674 555 555 555 555 28
578 20250401 094200 9754134 555 555 555 555 0
579 20250401 094100 9754134 555 555 555 555 0
580 20250401 094000 9754134 555 555 555 555 0
581 20250401 093900 9754134 555 555 555 555 0
582 20250401 093800 9754134 555 555 555 555 20
583 20250401 093700 9743034 555 555 555 555 0
584 20250401 093600 9743034 555 554 555 554 11
585 20250401 093500 9736939 554 554 554 554 10
586 20250401 093400 9731399 556 556 556 556 0
587 20250401 093300 9731399 556 556 556 556 0
588 20250401 093200 9731399 556 556 556 556 0
589 20250401 093100 9731399 556 556 556 556 0
590 20250401 093000 9731399 556 556 556 556 0
591 20250401 092900 9731399 556 556 556 556 9
592 20250401 092800 9726395 556 556 556 556 0
593 20250401 092700 9726395 556 556 556 556 0
594 20250401 092600 9726395 556 556 556 556 0
595 20250401 092500 9726395 556 556 556 556 0
596 20250401 092400 9726395 556 556 556 556 0
597 20250401 092300 9726395 556 556 556 556 4
598 20250401 092200 9724171 554 554 554 554 0
599 20250401 092100 9724171 554 554 554 554 0
600 20250401 092000 9724171 554 554 554 554 0
601 20250401 091900 9724171 554 554 554 554 0
602 20250401 091800 9724171 554 554 554 554 1
603 20250401 091700 9723617 556 556 556 556 0
604 20250401 091600 9723617 556 556 556 556 5
605 20250401 091500 9720837 554 554 554 554 0
606 20250401 091400 9720837 554 555 556 554 101
607 20250401 091300 9664859 557 557 557 557 0
608 20250401 091200 9664859 557 557 557 557 0
609 20250401 091100 9664859 557 557 557 557 5
610 20250401 091000 9662074 557 557 557 557 1
611 20250401 090900 9661517 554 554 554 554 5500
612 20250401 090800 6614517 554 554 554 554 200
613 20250401 090700 6503717 557 557 557 557 100
614 20250401 090600 6448017 554 554 554 554 11441
615 20250401 090500 109703 557 556 557 556 4
616 20250401 090400 107477 554 554 554 554 0
617 20250401 090300 107477 554 555 555 554 2
618 20250401 090200 106368 554 554 554 554 0
619 20250401 090100 106368 554 554 554 554 0
620 20250401 090000 106368 554 554 554 554 192

1
023760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,315609576,0,176110143408,0.00
20250327,0,315609576,0,176425752984,0.00
20250326,0,315609576,0,177688191288,0.00
20250325,0,315609576,0,175794533832,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 315609576 0 176110143408 0.00
3 20250327 0 315609576 0 176425752984 0.00
4 20250326 0 315609576 0 177688191288 0.00
5 20250325 0 315609576 0 175794533832 0.00