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

622
024890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,52220264,892,892,892,892,3136
20250401,191900,52220264,892,892,892,892,0
20250401,191800,52220264,892,892,892,892,0
20250401,191700,52220264,892,892,892,892,0
20250401,191600,52220264,892,892,892,892,0
20250401,191500,52220264,892,892,892,892,0
20250401,191400,52220264,892,892,892,892,0
20250401,191300,52220264,892,892,892,892,0
20250401,191200,52220264,892,892,892,892,0
20250401,191100,52220264,892,892,892,892,0
20250401,191000,52220264,892,892,892,892,0
20250401,190900,52220264,892,892,892,892,0
20250401,190800,52220264,892,892,892,892,0
20250401,190700,52220264,892,892,892,892,0
20250401,190600,52220264,892,892,892,892,0
20250401,190500,52220264,892,892,892,892,0
20250401,190400,52220264,892,892,892,892,0
20250401,190300,52220264,892,892,892,892,0
20250401,190200,52220264,892,892,892,892,0
20250401,190100,52220264,892,892,892,892,0
20250401,190000,52220264,892,892,892,892,0
20250401,185900,52220264,892,892,892,892,0
20250401,185800,52220264,892,892,892,892,0
20250401,185700,52220264,892,892,892,892,0
20250401,185600,52220264,892,892,892,892,0
20250401,185500,52220264,892,892,892,892,0
20250401,185400,52220264,892,892,892,892,0
20250401,185300,52220264,892,892,892,892,0
20250401,185200,52220264,892,892,892,892,0
20250401,185100,52220264,892,892,892,892,0
20250401,185000,52220264,892,892,892,892,3136
20250401,184900,52220264,892,892,892,892,0
20250401,184800,52220264,892,892,892,892,0
20250401,184700,52220264,892,892,892,892,0
20250401,184600,52220264,892,892,892,892,0
20250401,184500,52220264,892,892,892,892,0
20250401,184400,52220264,892,892,892,892,0
20250401,184300,52220264,892,892,892,892,0
20250401,184200,52220264,892,892,892,892,0
20250401,184100,52220264,892,892,892,892,0
20250401,184000,52220264,892,892,892,892,0
20250401,183900,52220264,892,892,892,892,0
20250401,183800,52220264,892,892,892,892,0
20250401,183700,52220264,892,892,892,892,0
20250401,183600,52220264,892,892,892,892,0
20250401,183500,52220264,892,892,892,892,0
20250401,183400,52220264,892,892,892,892,0
20250401,183300,52220264,892,892,892,892,0
20250401,183200,52220264,892,892,892,892,0
20250401,183100,52220264,892,892,892,892,0
20250401,183000,52220264,892,892,892,892,0
20250401,182900,52220264,892,892,892,892,0
20250401,182800,52220264,892,892,892,892,0
20250401,182700,52220264,892,892,892,892,0
20250401,182600,52220264,892,892,892,892,0
20250401,182500,52220264,892,892,892,892,0
20250401,182400,52220264,892,892,892,892,0
20250401,182300,52220264,892,892,892,892,0
20250401,182200,52220264,892,892,892,892,0
20250401,182100,52220264,892,892,892,892,0
20250401,182000,52220264,892,892,892,892,3136
20250401,181900,52220264,892,892,892,892,0
20250401,181800,52220264,892,892,892,892,0
20250401,181700,52220264,892,892,892,892,0
20250401,181600,52220264,892,892,892,892,0
20250401,181500,52220264,892,892,892,892,0
20250401,181400,52220264,892,892,892,892,0
20250401,181300,52220264,892,892,892,892,0
20250401,181200,52220264,892,892,892,892,0
20250401,181100,52220264,892,892,892,892,0
20250401,181000,52220264,892,892,892,892,0
20250401,180900,52220264,892,892,892,892,0
20250401,180800,52220264,892,892,892,892,0
20250401,180700,52220264,892,892,892,892,0
20250401,180600,52220264,892,892,892,892,0
20250401,180500,52220264,892,892,892,892,0
20250401,180400,52220264,892,892,892,892,0
20250401,180300,52220264,892,892,892,892,0
20250401,180200,52220264,892,892,892,892,0
20250401,180100,52220264,892,892,892,892,0
20250401,180000,52220264,892,892,892,892,0
20250401,175900,52220264,892,892,892,892,0
20250401,175800,52220264,892,892,892,892,0
20250401,175700,52220264,892,892,892,892,0
20250401,175600,52220264,892,892,892,892,0
20250401,175500,52220264,892,892,892,892,0
20250401,175400,52220264,892,892,892,892,0
20250401,175300,52220264,892,892,892,892,0
20250401,175200,52220264,892,892,892,892,0
20250401,175100,52220264,892,892,892,892,0
20250401,175000,52220264,892,892,892,892,3136
20250401,174900,52220264,892,892,892,892,0
20250401,174800,52220264,892,892,892,892,0
20250401,174700,52220264,892,892,892,892,0
20250401,174600,52220264,892,892,892,892,0
20250401,174500,52220264,892,892,892,892,0
20250401,174400,52220264,892,892,892,892,0
20250401,174300,52220264,892,892,892,892,0
20250401,174200,52220264,892,892,892,892,0
20250401,174100,52220264,892,892,892,892,0
20250401,174000,52220264,892,892,892,892,0
20250401,173900,52220264,892,892,892,892,0
20250401,173800,52220264,892,892,892,892,0
20250401,173700,52220264,892,892,892,892,0
20250401,173600,52220264,892,892,892,892,0
20250401,173500,52220264,892,892,892,892,0
20250401,173400,52220264,892,892,892,892,0
20250401,173300,52220264,892,892,892,892,0
20250401,173200,52220264,892,892,892,892,0
20250401,173100,52220264,892,892,892,892,0
20250401,173000,52220264,892,892,892,892,0
20250401,172900,52220264,892,892,892,892,0
20250401,172800,52220264,892,892,892,892,0
20250401,172700,52220264,892,892,892,892,0
20250401,172600,52220264,892,892,892,892,0
20250401,172500,52220264,892,892,892,892,0
20250401,172400,52220264,892,892,892,892,0
20250401,172300,52220264,892,892,892,892,0
20250401,172200,52220264,892,892,892,892,0
20250401,172100,52220264,892,892,892,892,0
20250401,172000,52220264,892,892,892,892,3136
20250401,171900,52220264,892,892,892,892,0
20250401,171800,52220264,892,892,892,892,0
20250401,171700,52220264,892,892,892,892,0
20250401,171600,52220264,892,892,892,892,0
20250401,171500,52220264,892,892,892,892,0
20250401,171400,52220264,892,892,892,892,0
20250401,171300,52220264,892,892,892,892,0
20250401,171200,52220264,892,892,892,892,0
20250401,171100,52220264,892,892,892,892,0
20250401,171000,52220264,892,892,892,892,0
20250401,170900,52220264,892,892,892,892,0
20250401,170800,52220264,892,892,892,892,0
20250401,170700,52220264,892,892,892,892,0
20250401,170600,52220264,892,892,892,892,0
20250401,170500,52220264,892,892,892,892,0
20250401,170400,52220264,892,892,892,892,0
20250401,170300,52220264,892,892,892,892,0
20250401,170200,52220264,892,892,892,892,0
20250401,170100,52220264,892,892,892,892,0
20250401,170000,52220264,892,892,892,892,0
20250401,165900,52220264,892,892,892,892,0
20250401,165800,52220264,892,892,892,892,0
20250401,165700,52220264,892,892,892,892,0
20250401,165600,52220264,892,892,892,892,0
20250401,165500,52220264,892,892,892,892,0
20250401,165400,52220264,892,892,892,892,0
20250401,165300,52220264,892,892,892,892,0
20250401,165200,52220264,892,892,892,892,0
20250401,165100,52220264,892,892,892,892,0
20250401,165000,52220264,892,892,892,892,3136
20250401,164900,52220264,892,892,892,892,0
20250401,164800,52220264,892,892,892,892,0
20250401,164700,52220264,892,892,892,892,0
20250401,164600,52220264,892,892,892,892,0
20250401,164500,52220264,892,892,892,892,0
20250401,164400,52220264,892,892,892,892,0
20250401,164300,52220264,892,892,892,892,0
20250401,164200,52220264,892,892,892,892,0
20250401,164100,52220264,892,892,892,892,0
20250401,164000,52220264,892,892,892,892,0
20250401,163900,52220264,892,892,892,892,0
20250401,163800,52220264,892,892,892,892,0
20250401,163700,52220264,892,892,892,892,0
20250401,163600,52220264,892,892,892,892,0
20250401,163500,52220264,892,892,892,892,0
20250401,163400,52220264,892,892,892,892,0
20250401,163300,52220264,892,892,892,892,0
20250401,163200,52220264,892,892,892,892,0
20250401,163100,52220264,892,892,892,892,0
20250401,163000,52220264,892,892,892,892,0
20250401,162900,52220264,892,892,892,892,0
20250401,162800,52220264,892,892,892,892,0
20250401,162700,52220264,892,892,892,892,0
20250401,162600,52220264,892,892,892,892,0
20250401,162500,52220264,892,892,892,892,0
20250401,162400,52220264,892,892,892,892,0
20250401,162300,52220264,892,892,892,892,0
20250401,162200,52220264,892,892,892,892,0
20250401,162100,52220264,892,892,892,892,0
20250401,162000,52220264,892,892,892,892,3136
20250401,161900,52220264,892,892,892,892,0
20250401,161800,52220264,892,892,892,892,0
20250401,161700,52220264,892,892,892,892,0
20250401,161600,52220264,892,892,892,892,0
20250401,161500,52220264,892,892,892,892,0
20250401,161400,52220264,892,892,892,892,0
20250401,161300,52220264,892,892,892,892,0
20250401,161200,52220264,892,892,892,892,0
20250401,161100,52220264,892,892,892,892,0
20250401,161000,52220264,892,892,892,892,0
20250401,160900,52220264,892,892,892,892,0
20250401,160800,52220264,892,892,892,892,0
20250401,160700,52220264,892,892,892,892,0
20250401,160600,52220264,892,892,892,892,0
20250401,160500,52220264,892,892,892,892,0
20250401,160400,52220264,892,892,892,892,0
20250401,160300,52220264,892,892,892,892,0
20250401,160200,52220264,892,892,892,892,0
20250401,160100,52220264,892,892,892,892,0
20250401,160000,52220264,892,892,892,892,0
20250401,155900,52220264,892,892,892,892,0
20250401,155800,52220264,892,892,892,892,0
20250401,155700,52220264,892,892,892,892,0
20250401,155600,52220264,892,892,892,892,0
20250401,155500,52220264,892,892,892,892,0
20250401,155400,52220264,892,892,892,892,0
20250401,155300,52220264,892,892,892,892,0
20250401,155200,52220264,892,892,892,892,0
20250401,155100,52220264,892,892,892,892,0
20250401,155000,52220264,892,892,892,892,3136
20250401,154900,52220264,892,892,892,892,0
20250401,154800,52220264,892,892,892,892,0
20250401,154700,52220264,892,892,892,892,0
20250401,154600,52220264,892,892,892,892,0
20250401,154500,52220264,892,892,892,892,0
20250401,154400,52220264,892,892,892,892,0
20250401,154300,52220264,892,892,892,892,0
20250401,154200,52220264,892,892,892,892,0
20250401,154100,52220264,892,892,892,892,0
20250401,154000,52220264,892,892,892,892,0
20250401,153900,52220264,892,892,892,892,0
20250401,153800,52220264,892,892,892,892,0
20250401,153700,52220264,892,892,892,892,0
20250401,153600,52220264,892,892,892,892,0
20250401,153500,52220264,892,892,892,892,0
20250401,153400,52220264,892,892,892,892,0
20250401,153300,52220264,892,892,892,892,0
20250401,153200,52220264,892,892,892,892,0
20250401,153100,52220264,892,892,892,892,0
20250401,153000,52220264,892,892,892,892,3136
20250401,152900,49422952,888,888,888,888,0
20250401,152800,49422952,888,888,888,888,0
20250401,152700,49422952,888,888,888,888,0
20250401,152600,49422952,888,888,888,888,0
20250401,152500,49422952,888,888,888,888,0
20250401,152400,49422952,888,888,888,888,0
20250401,152300,49422952,888,888,888,888,0
20250401,152200,49422952,888,888,888,888,0
20250401,152100,49422952,888,888,888,888,0
20250401,152000,49422952,888,888,888,888,0
20250401,151900,49422952,888,886,888,886,4428
20250401,151800,45496606,886,886,886,886,0
20250401,151700,45496606,886,886,886,886,0
20250401,151600,45496606,886,886,886,886,101
20250401,151500,45407120,880,880,880,880,143
20250401,151400,45281280,884,884,884,884,0
20250401,151300,45281280,884,884,884,884,0
20250401,151200,45281280,884,884,884,884,0
20250401,151100,45281280,884,884,884,884,100
20250401,151000,45192880,884,884,884,884,100
20250401,150900,45104480,884,884,884,884,126
20250401,150800,44993096,884,884,884,884,0
20250401,150700,44993096,884,884,884,884,0
20250401,150600,44993096,884,884,884,884,0
20250401,150500,44993096,884,884,884,884,0
20250401,150400,44993096,884,884,884,884,0
20250401,150300,44993096,884,884,884,884,0
20250401,150200,44993096,884,884,884,884,0
20250401,150100,44993096,884,884,884,884,0
20250401,150000,44993096,884,884,884,884,0
20250401,145900,44993096,884,884,884,884,400
20250401,145800,44639496,884,884,884,884,0
20250401,145700,44639496,884,884,884,884,0
20250401,145600,44639496,884,884,884,884,8
20250401,145500,44632424,884,884,884,884,0
20250401,145400,44632424,884,884,884,884,0
20250401,145300,44632424,884,884,884,884,0
20250401,145200,44632424,884,884,884,884,1
20250401,145100,44631540,875,875,875,875,0
20250401,145000,44631540,875,875,875,875,0
20250401,144900,44631540,875,875,875,875,0
20250401,144800,44631540,875,875,875,875,0
20250401,144700,44631540,875,875,875,875,0
20250401,144600,44631540,875,880,880,875,100
20250401,144500,44543790,880,880,880,880,0
20250401,144400,44543790,880,880,880,880,1
20250401,144300,44542910,882,882,882,882,0
20250401,144200,44542910,882,882,882,882,0
20250401,144100,44542910,882,882,882,882,0
20250401,144000,44542910,882,882,882,882,0
20250401,143900,44542910,882,882,882,882,0
20250401,143800,44542910,882,882,882,882,0
20250401,143700,44542910,882,882,882,882,10
20250401,143600,44534090,877,877,877,877,3
20250401,143500,44531459,875,875,875,875,0
20250401,143400,44531459,875,875,875,875,0
20250401,143300,44531459,875,875,875,875,0
20250401,143200,44531459,875,875,875,875,0
20250401,143100,44531459,875,875,875,875,0
20250401,143000,44531459,875,875,875,875,0
20250401,142900,44531459,875,875,875,875,0
20250401,142800,44531459,875,875,875,875,0
20250401,142700,44531459,875,875,875,875,10
20250401,142600,44522709,876,876,876,876,0
20250401,142500,44522709,876,876,876,876,50
20250401,142400,44478909,884,884,884,884,0
20250401,142300,44478909,884,884,884,884,0
20250401,142200,44478909,884,884,884,884,0
20250401,142100,44478909,884,884,884,884,0
20250401,142000,44478909,884,884,884,884,0
20250401,141900,44478909,884,884,884,884,0
20250401,141800,44478909,884,884,884,884,0
20250401,141700,44478909,884,881,884,881,1310
20250401,141600,43324787,876,876,876,876,0
20250401,141500,43324787,876,876,876,876,0
20250401,141400,43324787,876,876,876,876,1
20250401,141300,43323911,881,881,881,881,0
20250401,141200,43323911,881,881,881,881,0
20250401,141100,43323911,881,881,881,881,0
20250401,141000,43323911,881,881,881,881,0
20250401,140900,43323911,881,881,881,881,0
20250401,140800,43323911,881,881,881,881,0
20250401,140700,43323911,881,881,881,881,0
20250401,140600,43323911,881,881,881,881,0
20250401,140500,43323911,881,881,881,881,1
20250401,140400,43323030,875,875,875,875,1
20250401,140300,43322155,873,879,879,873,613
20250401,140200,42784393,881,881,881,881,0
20250401,140100,42784393,881,881,881,881,5
20250401,140000,42779988,881,881,881,881,13
20250401,135900,42768535,881,881,881,881,0
20250401,135800,42768535,881,878,881,878,714
20250401,135700,42140943,879,879,879,879,0
20250401,135600,42140943,879,879,879,879,0
20250401,135500,42140943,879,879,879,879,0
20250401,135400,42140943,879,879,879,879,0
20250401,135300,42140943,879,879,879,879,1
20250401,135200,42140064,878,878,878,878,0
20250401,135100,42140064,878,878,878,878,0
20250401,135000,42140064,878,878,878,878,0
20250401,134900,42140064,878,878,878,878,0
20250401,134800,42140064,878,878,878,878,0
20250401,134700,42140064,878,878,878,878,0
20250401,134600,42140064,878,878,878,878,0
20250401,134500,42140064,878,877,878,877,2
20250401,134400,42138309,878,878,878,878,0
20250401,134300,42138309,878,878,878,878,0
20250401,134200,42138309,878,878,878,878,0
20250401,134100,42138309,878,878,878,877,65
20250401,134000,42081246,878,878,878,878,0
20250401,133900,42081246,878,878,878,878,0
20250401,133800,42081246,878,878,878,878,0
20250401,133700,42081246,878,878,878,878,0
20250401,133600,42081246,878,878,878,878,0
20250401,133500,42081246,878,878,878,878,0
20250401,133400,42081246,878,878,878,878,0
20250401,133300,42081246,878,878,878,878,0
20250401,133200,42081246,878,878,878,878,0
20250401,133100,42081246,878,878,878,878,0
20250401,133000,42081246,878,878,878,878,0
20250401,132900,42081246,878,878,878,878,0
20250401,132800,42081246,878,878,878,878,0
20250401,132700,42081246,878,878,878,878,0
20250401,132600,42081246,878,878,878,878,0
20250401,132500,42081246,878,878,878,878,0
20250401,132400,42081246,878,878,878,878,0
20250401,132300,42081246,878,878,878,878,342
20250401,132200,41780970,872,872,872,872,1
20250401,132100,41780098,872,872,872,872,0
20250401,132000,41780098,872,872,872,872,0
20250401,131900,41780098,872,872,872,872,0
20250401,131800,41780098,872,877,877,871,5786
20250401,131700,36734743,880,880,880,880,0
20250401,131600,36734743,880,880,880,880,83
20250401,131500,36661703,877,877,877,877,0
20250401,131400,36661703,877,877,877,877,0
20250401,131300,36661703,877,877,877,877,0
20250401,131200,36661703,877,877,877,877,0
20250401,131100,36661703,877,877,877,877,1
20250401,131000,36660826,880,880,880,880,0
20250401,130900,36660826,880,880,880,880,1
20250401,130800,36659946,880,880,880,880,0
20250401,130700,36659946,880,880,880,880,116
20250401,130600,36557866,887,887,887,887,0
20250401,130500,36557866,887,887,887,887,0
20250401,130400,36557866,887,887,887,887,0
20250401,130300,36557866,887,887,887,887,0
20250401,130200,36557866,887,887,887,887,0
20250401,130100,36557866,887,887,887,887,0
20250401,130000,36557866,887,887,887,887,0
20250401,125900,36557866,887,887,887,887,0
20250401,125800,36557866,887,887,887,887,0
20250401,125700,36557866,887,887,887,887,0
20250401,125600,36557866,887,887,887,887,0
20250401,125500,36557866,887,887,887,887,0
20250401,125400,36557866,887,887,887,887,0
20250401,125300,36557866,887,887,887,887,0
20250401,125200,36557866,887,887,887,887,0
20250401,125100,36557866,887,887,887,887,0
20250401,125000,36557866,887,887,887,887,0
20250401,124900,36557866,887,887,887,887,0
20250401,124800,36557866,887,887,887,887,0
20250401,124700,36557866,887,887,887,887,0
20250401,124600,36557866,887,887,887,887,0
20250401,124500,36557866,887,887,887,887,0
20250401,124400,36557866,887,887,887,887,0
20250401,124300,36557866,887,887,887,887,0
20250401,124200,36557866,887,887,887,887,0
20250401,124100,36557866,887,887,887,887,0
20250401,124000,36557866,887,887,887,887,0
20250401,123900,36557866,887,887,887,887,0
20250401,123800,36557866,887,887,887,887,0
20250401,123700,36557866,887,887,887,887,0
20250401,123600,36557866,887,887,887,887,0
20250401,123500,36557866,887,887,887,887,0
20250401,123400,36557866,887,887,887,887,0
20250401,123300,36557866,887,887,887,887,0
20250401,123200,36557866,887,887,887,887,0
20250401,123100,36557866,887,887,887,887,0
20250401,123000,36557866,887,887,887,887,0
20250401,122900,36557866,887,887,887,887,0
20250401,122800,36557866,887,887,887,887,0
20250401,122700,36557866,887,887,887,887,0
20250401,122600,36557866,887,887,887,887,0
20250401,122500,36557866,887,887,887,887,0
20250401,122400,36557866,887,887,887,887,0
20250401,122300,36557866,887,886,887,886,11
20250401,122200,36548119,887,887,887,887,0
20250401,122100,36548119,887,887,887,887,0
20250401,122000,36548119,887,887,887,887,0
20250401,121900,36548119,887,887,887,887,0
20250401,121800,36548119,887,887,887,887,0
20250401,121700,36548119,887,887,887,887,0
20250401,121600,36548119,887,887,887,887,0
20250401,121500,36548119,887,887,887,887,0
20250401,121400,36548119,887,887,887,887,0
20250401,121300,36548119,887,887,887,887,0
20250401,121200,36548119,887,887,887,887,0
20250401,121100,36548119,887,887,887,887,0
20250401,121000,36548119,887,887,887,887,0
20250401,120900,36548119,887,887,887,887,0
20250401,120800,36548119,887,887,887,887,0
20250401,120700,36548119,887,887,887,887,0
20250401,120600,36548119,887,887,887,887,0
20250401,120500,36548119,887,887,887,887,0
20250401,120400,36548119,887,887,887,887,0
20250401,120300,36548119,887,887,887,887,11
20250401,120200,36538362,887,887,887,887,0
20250401,120100,36538362,887,887,887,887,560
20250401,120000,36041642,887,887,887,887,0
20250401,115900,36041642,887,887,887,887,0
20250401,115800,36041642,887,887,887,887,0
20250401,115700,36041642,887,887,887,887,0
20250401,115600,36041642,887,887,887,887,0
20250401,115500,36041642,887,887,887,887,0
20250401,115400,36041642,887,887,887,887,20
20250401,115300,36023902,887,887,887,887,0
20250401,115200,36023902,887,887,887,887,0
20250401,115100,36023902,887,887,887,887,0
20250401,115000,36023902,887,887,887,887,0
20250401,114900,36023902,887,887,887,887,0
20250401,114800,36023902,887,887,887,887,0
20250401,114700,36023902,887,887,887,887,20
20250401,114600,36006162,887,887,887,887,0
20250401,114500,36006162,887,887,887,887,1
20250401,114400,36005275,887,887,887,887,0
20250401,114300,36005275,887,887,887,887,0
20250401,114200,36005275,887,887,887,887,0
20250401,114100,36005275,887,887,887,887,0
20250401,114000,36005275,887,887,887,887,0
20250401,113900,36005275,887,887,887,887,0
20250401,113800,36005275,887,887,887,887,0
20250401,113700,36005275,887,887,887,887,0
20250401,113600,36005275,887,887,887,887,0
20250401,113500,36005275,887,887,887,887,0
20250401,113400,36005275,887,887,887,887,0
20250401,113300,36005275,887,887,887,887,0
20250401,113200,36005275,887,887,887,887,0
20250401,113100,36005275,887,887,887,887,0
20250401,113000,36005275,887,887,887,887,0
20250401,112900,36005275,887,887,887,887,0
20250401,112800,36005275,887,887,887,887,0
20250401,112700,36005275,887,887,887,887,500
20250401,112600,35561775,887,876,887,876,2001
20250401,112500,33797888,876,876,876,876,0
20250401,112400,33797888,876,876,876,876,0
20250401,112300,33797888,876,876,876,876,1
20250401,112200,33797012,887,887,887,887,0
20250401,112100,33797012,887,887,887,887,0
20250401,112000,33797012,887,887,887,887,0
20250401,111900,33797012,887,887,887,887,0
20250401,111800,33797012,887,887,887,887,0
20250401,111700,33797012,887,887,887,887,0
20250401,111600,33797012,887,887,887,887,0
20250401,111500,33797012,887,887,887,887,0
20250401,111400,33797012,887,887,887,887,0
20250401,111300,33797012,887,887,887,887,0
20250401,111200,33797012,887,887,887,887,0
20250401,111100,33797012,887,887,887,887,0
20250401,111000,33797012,887,887,887,887,1
20250401,110900,33796125,887,887,887,887,0
20250401,110800,33796125,887,887,887,887,0
20250401,110700,33796125,887,887,887,887,5
20250401,110600,33791690,887,887,887,887,0
20250401,110500,33791690,887,887,887,887,0
20250401,110400,33791690,887,887,887,887,0
20250401,110300,33791690,887,887,887,887,0
20250401,110200,33791690,887,887,887,887,0
20250401,110100,33791690,887,887,887,887,0
20250401,110000,33791690,887,887,887,887,0
20250401,105900,33791690,887,887,887,887,0
20250401,105800,33791690,887,887,887,887,0
20250401,105700,33791690,887,887,887,887,0
20250401,105600,33791690,887,880,887,880,874
20250401,105500,33022563,871,871,871,871,0
20250401,105400,33022563,871,871,871,871,0
20250401,105300,33022563,871,871,871,871,0
20250401,105200,33022563,871,875,875,871,390
20250401,105100,32682464,880,880,880,880,2
20250401,105000,32680704,881,881,881,881,0
20250401,104900,32680704,881,881,881,881,0
20250401,104800,32680704,881,881,881,881,0
20250401,104700,32680704,881,881,881,881,0
20250401,104600,32680704,881,881,881,881,0
20250401,104500,32680704,881,881,881,881,0
20250401,104400,32680704,881,881,881,881,0
20250401,104300,32680704,881,881,881,881,0
20250401,104200,32680704,881,881,881,881,0
20250401,104100,32680704,881,881,881,881,0
20250401,104000,32680704,881,881,881,881,1
20250401,103900,32679823,881,881,881,881,0
20250401,103800,32679823,881,881,881,881,0
20250401,103700,32679823,881,881,881,881,0
20250401,103600,32679823,881,881,881,881,0
20250401,103500,32679823,881,881,881,881,0
20250401,103400,32679823,881,883,883,881,1603
20250401,103300,31267546,883,883,883,883,20
20250401,103200,31249886,890,890,890,890,0
20250401,103100,31249886,890,890,890,890,0
20250401,103000,31249886,890,890,890,890,0
20250401,102900,31249886,890,890,890,890,0
20250401,102800,31249886,890,890,890,890,0
20250401,102700,31249886,890,890,890,890,1
20250401,102600,31248996,883,890,890,883,3
20250401,102500,31246340,885,885,885,885,0
20250401,102400,31246340,885,885,885,885,0
20250401,102300,31246340,885,885,885,885,0
20250401,102200,31246340,885,885,885,885,0
20250401,102100,31246340,885,885,885,885,16
20250401,102000,31232180,885,885,885,885,0
20250401,101900,31232180,885,892,892,885,42
20250401,101800,31194996,893,893,893,893,454
20250401,101700,30789574,885,881,893,881,656
20250401,101600,30208024,881,881,881,881,3204
20250401,101500,27385300,881,881,881,881,1029
20250401,101400,26478751,882,883,883,882,1270
20250401,101300,25358604,883,880,883,880,747
20250401,101200,24700652,880,871,882,871,4184
20250401,101100,21035528,871,871,871,871,300
20250401,101000,20774228,871,871,871,871,0
20250401,100900,20774228,871,871,871,871,1
20250401,100800,20773357,862,873,873,860,2674
20250401,100700,18464767,873,873,873,873,0
20250401,100600,18464767,873,874,874,873,4
20250401,100500,18461273,867,867,867,867,0
20250401,100400,18461273,867,867,867,867,838
20250401,100300,17734727,867,867,867,867,590
20250401,100200,17223197,869,869,869,869,0
20250401,100100,17223197,869,869,869,869,0
20250401,100000,17223197,869,869,869,869,101
20250401,095900,17135428,879,879,879,879,0
20250401,095800,17135428,879,879,879,879,0
20250401,095700,17135428,879,879,879,879,1
20250401,095600,17134549,869,870,870,869,198
20250401,095500,16962479,869,870,870,869,4
20250401,095400,16959002,882,882,882,882,0
20250401,095300,16959002,882,882,882,882,0
20250401,095200,16959002,882,882,882,882,0
20250401,095100,16959002,882,880,882,880,42
20250401,095000,16922040,880,872,880,872,2
20250401,094900,16920288,872,872,872,872,0
20250401,094800,16920288,872,872,872,872,70
20250401,094700,16859248,872,872,872,872,2
20250401,094600,16857504,872,872,872,872,0
20250401,094500,16857504,872,868,872,868,4
20250401,094400,16854028,867,867,867,867,0
20250401,094300,16854028,867,867,867,867,28
20250401,094200,16829752,867,868,868,867,376
20250401,094100,16503560,869,869,869,869,0
20250401,094000,16503560,869,872,872,869,1733
20250401,093900,14996234,872,877,877,872,269
20250401,093800,14761010,880,880,880,880,0
20250401,093700,14761010,880,880,880,877,62
20250401,093600,14706630,877,877,877,877,0
20250401,093500,14706630,877,877,877,877,35
20250401,093400,14675935,878,878,878,878,31
20250401,093300,14648717,883,883,883,883,0
20250401,093200,14648717,883,883,883,883,0
20250401,093100,14648717,883,883,883,883,0
20250401,093000,14648717,883,883,883,878,68
20250401,092900,14588948,880,880,880,880,0
20250401,092800,14588948,880,881,881,880,30
20250401,092700,14562538,879,879,879,879,0
20250401,092600,14562538,879,886,886,879,123
20250401,092500,14453721,879,879,879,879,0
20250401,092400,14453721,879,879,879,879,15
20250401,092300,14440536,879,879,879,879,0
20250401,092200,14440536,879,885,887,879,56
20250401,092100,14391223,886,887,887,886,20
20250401,092000,14373493,887,887,887,887,20
20250401,091900,14355753,887,887,887,887,0
20250401,091800,14355753,887,887,887,887,5
20250401,091700,14351318,888,887,888,887,500
20250401,091600,13907418,888,888,888,888,0
20250401,091500,13907418,888,888,888,888,0
20250401,091400,13907418,888,888,888,888,0
20250401,091300,13907418,888,888,888,888,0
20250401,091200,13907418,888,888,888,888,1
20250401,091100,13906530,876,881,888,876,241
20250401,091000,13694207,881,880,881,880,46
20250401,090900,13653726,880,880,880,880,9
20250401,090800,13645806,881,881,881,881,0
20250401,090700,13645806,881,879,881,879,15000
20250401,090600,431386,881,880,881,880,170
20250401,090500,281697,880,880,880,880,15
20250401,090400,268497,880,880,880,880,2
20250401,090300,266737,881,881,881,881,0
20250401,090200,266737,881,881,881,881,0
20250401,090100,266737,881,880,881,880,275
20250401,090000,24640,880,880,880,880,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 52220264 892 892 892 892 3136
3 20250401 191900 52220264 892 892 892 892 0
4 20250401 191800 52220264 892 892 892 892 0
5 20250401 191700 52220264 892 892 892 892 0
6 20250401 191600 52220264 892 892 892 892 0
7 20250401 191500 52220264 892 892 892 892 0
8 20250401 191400 52220264 892 892 892 892 0
9 20250401 191300 52220264 892 892 892 892 0
10 20250401 191200 52220264 892 892 892 892 0
11 20250401 191100 52220264 892 892 892 892 0
12 20250401 191000 52220264 892 892 892 892 0
13 20250401 190900 52220264 892 892 892 892 0
14 20250401 190800 52220264 892 892 892 892 0
15 20250401 190700 52220264 892 892 892 892 0
16 20250401 190600 52220264 892 892 892 892 0
17 20250401 190500 52220264 892 892 892 892 0
18 20250401 190400 52220264 892 892 892 892 0
19 20250401 190300 52220264 892 892 892 892 0
20 20250401 190200 52220264 892 892 892 892 0
21 20250401 190100 52220264 892 892 892 892 0
22 20250401 190000 52220264 892 892 892 892 0
23 20250401 185900 52220264 892 892 892 892 0
24 20250401 185800 52220264 892 892 892 892 0
25 20250401 185700 52220264 892 892 892 892 0
26 20250401 185600 52220264 892 892 892 892 0
27 20250401 185500 52220264 892 892 892 892 0
28 20250401 185400 52220264 892 892 892 892 0
29 20250401 185300 52220264 892 892 892 892 0
30 20250401 185200 52220264 892 892 892 892 0
31 20250401 185100 52220264 892 892 892 892 0
32 20250401 185000 52220264 892 892 892 892 3136
33 20250401 184900 52220264 892 892 892 892 0
34 20250401 184800 52220264 892 892 892 892 0
35 20250401 184700 52220264 892 892 892 892 0
36 20250401 184600 52220264 892 892 892 892 0
37 20250401 184500 52220264 892 892 892 892 0
38 20250401 184400 52220264 892 892 892 892 0
39 20250401 184300 52220264 892 892 892 892 0
40 20250401 184200 52220264 892 892 892 892 0
41 20250401 184100 52220264 892 892 892 892 0
42 20250401 184000 52220264 892 892 892 892 0
43 20250401 183900 52220264 892 892 892 892 0
44 20250401 183800 52220264 892 892 892 892 0
45 20250401 183700 52220264 892 892 892 892 0
46 20250401 183600 52220264 892 892 892 892 0
47 20250401 183500 52220264 892 892 892 892 0
48 20250401 183400 52220264 892 892 892 892 0
49 20250401 183300 52220264 892 892 892 892 0
50 20250401 183200 52220264 892 892 892 892 0
51 20250401 183100 52220264 892 892 892 892 0
52 20250401 183000 52220264 892 892 892 892 0
53 20250401 182900 52220264 892 892 892 892 0
54 20250401 182800 52220264 892 892 892 892 0
55 20250401 182700 52220264 892 892 892 892 0
56 20250401 182600 52220264 892 892 892 892 0
57 20250401 182500 52220264 892 892 892 892 0
58 20250401 182400 52220264 892 892 892 892 0
59 20250401 182300 52220264 892 892 892 892 0
60 20250401 182200 52220264 892 892 892 892 0
61 20250401 182100 52220264 892 892 892 892 0
62 20250401 182000 52220264 892 892 892 892 3136
63 20250401 181900 52220264 892 892 892 892 0
64 20250401 181800 52220264 892 892 892 892 0
65 20250401 181700 52220264 892 892 892 892 0
66 20250401 181600 52220264 892 892 892 892 0
67 20250401 181500 52220264 892 892 892 892 0
68 20250401 181400 52220264 892 892 892 892 0
69 20250401 181300 52220264 892 892 892 892 0
70 20250401 181200 52220264 892 892 892 892 0
71 20250401 181100 52220264 892 892 892 892 0
72 20250401 181000 52220264 892 892 892 892 0
73 20250401 180900 52220264 892 892 892 892 0
74 20250401 180800 52220264 892 892 892 892 0
75 20250401 180700 52220264 892 892 892 892 0
76 20250401 180600 52220264 892 892 892 892 0
77 20250401 180500 52220264 892 892 892 892 0
78 20250401 180400 52220264 892 892 892 892 0
79 20250401 180300 52220264 892 892 892 892 0
80 20250401 180200 52220264 892 892 892 892 0
81 20250401 180100 52220264 892 892 892 892 0
82 20250401 180000 52220264 892 892 892 892 0
83 20250401 175900 52220264 892 892 892 892 0
84 20250401 175800 52220264 892 892 892 892 0
85 20250401 175700 52220264 892 892 892 892 0
86 20250401 175600 52220264 892 892 892 892 0
87 20250401 175500 52220264 892 892 892 892 0
88 20250401 175400 52220264 892 892 892 892 0
89 20250401 175300 52220264 892 892 892 892 0
90 20250401 175200 52220264 892 892 892 892 0
91 20250401 175100 52220264 892 892 892 892 0
92 20250401 175000 52220264 892 892 892 892 3136
93 20250401 174900 52220264 892 892 892 892 0
94 20250401 174800 52220264 892 892 892 892 0
95 20250401 174700 52220264 892 892 892 892 0
96 20250401 174600 52220264 892 892 892 892 0
97 20250401 174500 52220264 892 892 892 892 0
98 20250401 174400 52220264 892 892 892 892 0
99 20250401 174300 52220264 892 892 892 892 0
100 20250401 174200 52220264 892 892 892 892 0
101 20250401 174100 52220264 892 892 892 892 0
102 20250401 174000 52220264 892 892 892 892 0
103 20250401 173900 52220264 892 892 892 892 0
104 20250401 173800 52220264 892 892 892 892 0
105 20250401 173700 52220264 892 892 892 892 0
106 20250401 173600 52220264 892 892 892 892 0
107 20250401 173500 52220264 892 892 892 892 0
108 20250401 173400 52220264 892 892 892 892 0
109 20250401 173300 52220264 892 892 892 892 0
110 20250401 173200 52220264 892 892 892 892 0
111 20250401 173100 52220264 892 892 892 892 0
112 20250401 173000 52220264 892 892 892 892 0
113 20250401 172900 52220264 892 892 892 892 0
114 20250401 172800 52220264 892 892 892 892 0
115 20250401 172700 52220264 892 892 892 892 0
116 20250401 172600 52220264 892 892 892 892 0
117 20250401 172500 52220264 892 892 892 892 0
118 20250401 172400 52220264 892 892 892 892 0
119 20250401 172300 52220264 892 892 892 892 0
120 20250401 172200 52220264 892 892 892 892 0
121 20250401 172100 52220264 892 892 892 892 0
122 20250401 172000 52220264 892 892 892 892 3136
123 20250401 171900 52220264 892 892 892 892 0
124 20250401 171800 52220264 892 892 892 892 0
125 20250401 171700 52220264 892 892 892 892 0
126 20250401 171600 52220264 892 892 892 892 0
127 20250401 171500 52220264 892 892 892 892 0
128 20250401 171400 52220264 892 892 892 892 0
129 20250401 171300 52220264 892 892 892 892 0
130 20250401 171200 52220264 892 892 892 892 0
131 20250401 171100 52220264 892 892 892 892 0
132 20250401 171000 52220264 892 892 892 892 0
133 20250401 170900 52220264 892 892 892 892 0
134 20250401 170800 52220264 892 892 892 892 0
135 20250401 170700 52220264 892 892 892 892 0
136 20250401 170600 52220264 892 892 892 892 0
137 20250401 170500 52220264 892 892 892 892 0
138 20250401 170400 52220264 892 892 892 892 0
139 20250401 170300 52220264 892 892 892 892 0
140 20250401 170200 52220264 892 892 892 892 0
141 20250401 170100 52220264 892 892 892 892 0
142 20250401 170000 52220264 892 892 892 892 0
143 20250401 165900 52220264 892 892 892 892 0
144 20250401 165800 52220264 892 892 892 892 0
145 20250401 165700 52220264 892 892 892 892 0
146 20250401 165600 52220264 892 892 892 892 0
147 20250401 165500 52220264 892 892 892 892 0
148 20250401 165400 52220264 892 892 892 892 0
149 20250401 165300 52220264 892 892 892 892 0
150 20250401 165200 52220264 892 892 892 892 0
151 20250401 165100 52220264 892 892 892 892 0
152 20250401 165000 52220264 892 892 892 892 3136
153 20250401 164900 52220264 892 892 892 892 0
154 20250401 164800 52220264 892 892 892 892 0
155 20250401 164700 52220264 892 892 892 892 0
156 20250401 164600 52220264 892 892 892 892 0
157 20250401 164500 52220264 892 892 892 892 0
158 20250401 164400 52220264 892 892 892 892 0
159 20250401 164300 52220264 892 892 892 892 0
160 20250401 164200 52220264 892 892 892 892 0
161 20250401 164100 52220264 892 892 892 892 0
162 20250401 164000 52220264 892 892 892 892 0
163 20250401 163900 52220264 892 892 892 892 0
164 20250401 163800 52220264 892 892 892 892 0
165 20250401 163700 52220264 892 892 892 892 0
166 20250401 163600 52220264 892 892 892 892 0
167 20250401 163500 52220264 892 892 892 892 0
168 20250401 163400 52220264 892 892 892 892 0
169 20250401 163300 52220264 892 892 892 892 0
170 20250401 163200 52220264 892 892 892 892 0
171 20250401 163100 52220264 892 892 892 892 0
172 20250401 163000 52220264 892 892 892 892 0
173 20250401 162900 52220264 892 892 892 892 0
174 20250401 162800 52220264 892 892 892 892 0
175 20250401 162700 52220264 892 892 892 892 0
176 20250401 162600 52220264 892 892 892 892 0
177 20250401 162500 52220264 892 892 892 892 0
178 20250401 162400 52220264 892 892 892 892 0
179 20250401 162300 52220264 892 892 892 892 0
180 20250401 162200 52220264 892 892 892 892 0
181 20250401 162100 52220264 892 892 892 892 0
182 20250401 162000 52220264 892 892 892 892 3136
183 20250401 161900 52220264 892 892 892 892 0
184 20250401 161800 52220264 892 892 892 892 0
185 20250401 161700 52220264 892 892 892 892 0
186 20250401 161600 52220264 892 892 892 892 0
187 20250401 161500 52220264 892 892 892 892 0
188 20250401 161400 52220264 892 892 892 892 0
189 20250401 161300 52220264 892 892 892 892 0
190 20250401 161200 52220264 892 892 892 892 0
191 20250401 161100 52220264 892 892 892 892 0
192 20250401 161000 52220264 892 892 892 892 0
193 20250401 160900 52220264 892 892 892 892 0
194 20250401 160800 52220264 892 892 892 892 0
195 20250401 160700 52220264 892 892 892 892 0
196 20250401 160600 52220264 892 892 892 892 0
197 20250401 160500 52220264 892 892 892 892 0
198 20250401 160400 52220264 892 892 892 892 0
199 20250401 160300 52220264 892 892 892 892 0
200 20250401 160200 52220264 892 892 892 892 0
201 20250401 160100 52220264 892 892 892 892 0
202 20250401 160000 52220264 892 892 892 892 0
203 20250401 155900 52220264 892 892 892 892 0
204 20250401 155800 52220264 892 892 892 892 0
205 20250401 155700 52220264 892 892 892 892 0
206 20250401 155600 52220264 892 892 892 892 0
207 20250401 155500 52220264 892 892 892 892 0
208 20250401 155400 52220264 892 892 892 892 0
209 20250401 155300 52220264 892 892 892 892 0
210 20250401 155200 52220264 892 892 892 892 0
211 20250401 155100 52220264 892 892 892 892 0
212 20250401 155000 52220264 892 892 892 892 3136
213 20250401 154900 52220264 892 892 892 892 0
214 20250401 154800 52220264 892 892 892 892 0
215 20250401 154700 52220264 892 892 892 892 0
216 20250401 154600 52220264 892 892 892 892 0
217 20250401 154500 52220264 892 892 892 892 0
218 20250401 154400 52220264 892 892 892 892 0
219 20250401 154300 52220264 892 892 892 892 0
220 20250401 154200 52220264 892 892 892 892 0
221 20250401 154100 52220264 892 892 892 892 0
222 20250401 154000 52220264 892 892 892 892 0
223 20250401 153900 52220264 892 892 892 892 0
224 20250401 153800 52220264 892 892 892 892 0
225 20250401 153700 52220264 892 892 892 892 0
226 20250401 153600 52220264 892 892 892 892 0
227 20250401 153500 52220264 892 892 892 892 0
228 20250401 153400 52220264 892 892 892 892 0
229 20250401 153300 52220264 892 892 892 892 0
230 20250401 153200 52220264 892 892 892 892 0
231 20250401 153100 52220264 892 892 892 892 0
232 20250401 153000 52220264 892 892 892 892 3136
233 20250401 152900 49422952 888 888 888 888 0
234 20250401 152800 49422952 888 888 888 888 0
235 20250401 152700 49422952 888 888 888 888 0
236 20250401 152600 49422952 888 888 888 888 0
237 20250401 152500 49422952 888 888 888 888 0
238 20250401 152400 49422952 888 888 888 888 0
239 20250401 152300 49422952 888 888 888 888 0
240 20250401 152200 49422952 888 888 888 888 0
241 20250401 152100 49422952 888 888 888 888 0
242 20250401 152000 49422952 888 888 888 888 0
243 20250401 151900 49422952 888 886 888 886 4428
244 20250401 151800 45496606 886 886 886 886 0
245 20250401 151700 45496606 886 886 886 886 0
246 20250401 151600 45496606 886 886 886 886 101
247 20250401 151500 45407120 880 880 880 880 143
248 20250401 151400 45281280 884 884 884 884 0
249 20250401 151300 45281280 884 884 884 884 0
250 20250401 151200 45281280 884 884 884 884 0
251 20250401 151100 45281280 884 884 884 884 100
252 20250401 151000 45192880 884 884 884 884 100
253 20250401 150900 45104480 884 884 884 884 126
254 20250401 150800 44993096 884 884 884 884 0
255 20250401 150700 44993096 884 884 884 884 0
256 20250401 150600 44993096 884 884 884 884 0
257 20250401 150500 44993096 884 884 884 884 0
258 20250401 150400 44993096 884 884 884 884 0
259 20250401 150300 44993096 884 884 884 884 0
260 20250401 150200 44993096 884 884 884 884 0
261 20250401 150100 44993096 884 884 884 884 0
262 20250401 150000 44993096 884 884 884 884 0
263 20250401 145900 44993096 884 884 884 884 400
264 20250401 145800 44639496 884 884 884 884 0
265 20250401 145700 44639496 884 884 884 884 0
266 20250401 145600 44639496 884 884 884 884 8
267 20250401 145500 44632424 884 884 884 884 0
268 20250401 145400 44632424 884 884 884 884 0
269 20250401 145300 44632424 884 884 884 884 0
270 20250401 145200 44632424 884 884 884 884 1
271 20250401 145100 44631540 875 875 875 875 0
272 20250401 145000 44631540 875 875 875 875 0
273 20250401 144900 44631540 875 875 875 875 0
274 20250401 144800 44631540 875 875 875 875 0
275 20250401 144700 44631540 875 875 875 875 0
276 20250401 144600 44631540 875 880 880 875 100
277 20250401 144500 44543790 880 880 880 880 0
278 20250401 144400 44543790 880 880 880 880 1
279 20250401 144300 44542910 882 882 882 882 0
280 20250401 144200 44542910 882 882 882 882 0
281 20250401 144100 44542910 882 882 882 882 0
282 20250401 144000 44542910 882 882 882 882 0
283 20250401 143900 44542910 882 882 882 882 0
284 20250401 143800 44542910 882 882 882 882 0
285 20250401 143700 44542910 882 882 882 882 10
286 20250401 143600 44534090 877 877 877 877 3
287 20250401 143500 44531459 875 875 875 875 0
288 20250401 143400 44531459 875 875 875 875 0
289 20250401 143300 44531459 875 875 875 875 0
290 20250401 143200 44531459 875 875 875 875 0
291 20250401 143100 44531459 875 875 875 875 0
292 20250401 143000 44531459 875 875 875 875 0
293 20250401 142900 44531459 875 875 875 875 0
294 20250401 142800 44531459 875 875 875 875 0
295 20250401 142700 44531459 875 875 875 875 10
296 20250401 142600 44522709 876 876 876 876 0
297 20250401 142500 44522709 876 876 876 876 50
298 20250401 142400 44478909 884 884 884 884 0
299 20250401 142300 44478909 884 884 884 884 0
300 20250401 142200 44478909 884 884 884 884 0
301 20250401 142100 44478909 884 884 884 884 0
302 20250401 142000 44478909 884 884 884 884 0
303 20250401 141900 44478909 884 884 884 884 0
304 20250401 141800 44478909 884 884 884 884 0
305 20250401 141700 44478909 884 881 884 881 1310
306 20250401 141600 43324787 876 876 876 876 0
307 20250401 141500 43324787 876 876 876 876 0
308 20250401 141400 43324787 876 876 876 876 1
309 20250401 141300 43323911 881 881 881 881 0
310 20250401 141200 43323911 881 881 881 881 0
311 20250401 141100 43323911 881 881 881 881 0
312 20250401 141000 43323911 881 881 881 881 0
313 20250401 140900 43323911 881 881 881 881 0
314 20250401 140800 43323911 881 881 881 881 0
315 20250401 140700 43323911 881 881 881 881 0
316 20250401 140600 43323911 881 881 881 881 0
317 20250401 140500 43323911 881 881 881 881 1
318 20250401 140400 43323030 875 875 875 875 1
319 20250401 140300 43322155 873 879 879 873 613
320 20250401 140200 42784393 881 881 881 881 0
321 20250401 140100 42784393 881 881 881 881 5
322 20250401 140000 42779988 881 881 881 881 13
323 20250401 135900 42768535 881 881 881 881 0
324 20250401 135800 42768535 881 878 881 878 714
325 20250401 135700 42140943 879 879 879 879 0
326 20250401 135600 42140943 879 879 879 879 0
327 20250401 135500 42140943 879 879 879 879 0
328 20250401 135400 42140943 879 879 879 879 0
329 20250401 135300 42140943 879 879 879 879 1
330 20250401 135200 42140064 878 878 878 878 0
331 20250401 135100 42140064 878 878 878 878 0
332 20250401 135000 42140064 878 878 878 878 0
333 20250401 134900 42140064 878 878 878 878 0
334 20250401 134800 42140064 878 878 878 878 0
335 20250401 134700 42140064 878 878 878 878 0
336 20250401 134600 42140064 878 878 878 878 0
337 20250401 134500 42140064 878 877 878 877 2
338 20250401 134400 42138309 878 878 878 878 0
339 20250401 134300 42138309 878 878 878 878 0
340 20250401 134200 42138309 878 878 878 878 0
341 20250401 134100 42138309 878 878 878 877 65
342 20250401 134000 42081246 878 878 878 878 0
343 20250401 133900 42081246 878 878 878 878 0
344 20250401 133800 42081246 878 878 878 878 0
345 20250401 133700 42081246 878 878 878 878 0
346 20250401 133600 42081246 878 878 878 878 0
347 20250401 133500 42081246 878 878 878 878 0
348 20250401 133400 42081246 878 878 878 878 0
349 20250401 133300 42081246 878 878 878 878 0
350 20250401 133200 42081246 878 878 878 878 0
351 20250401 133100 42081246 878 878 878 878 0
352 20250401 133000 42081246 878 878 878 878 0
353 20250401 132900 42081246 878 878 878 878 0
354 20250401 132800 42081246 878 878 878 878 0
355 20250401 132700 42081246 878 878 878 878 0
356 20250401 132600 42081246 878 878 878 878 0
357 20250401 132500 42081246 878 878 878 878 0
358 20250401 132400 42081246 878 878 878 878 0
359 20250401 132300 42081246 878 878 878 878 342
360 20250401 132200 41780970 872 872 872 872 1
361 20250401 132100 41780098 872 872 872 872 0
362 20250401 132000 41780098 872 872 872 872 0
363 20250401 131900 41780098 872 872 872 872 0
364 20250401 131800 41780098 872 877 877 871 5786
365 20250401 131700 36734743 880 880 880 880 0
366 20250401 131600 36734743 880 880 880 880 83
367 20250401 131500 36661703 877 877 877 877 0
368 20250401 131400 36661703 877 877 877 877 0
369 20250401 131300 36661703 877 877 877 877 0
370 20250401 131200 36661703 877 877 877 877 0
371 20250401 131100 36661703 877 877 877 877 1
372 20250401 131000 36660826 880 880 880 880 0
373 20250401 130900 36660826 880 880 880 880 1
374 20250401 130800 36659946 880 880 880 880 0
375 20250401 130700 36659946 880 880 880 880 116
376 20250401 130600 36557866 887 887 887 887 0
377 20250401 130500 36557866 887 887 887 887 0
378 20250401 130400 36557866 887 887 887 887 0
379 20250401 130300 36557866 887 887 887 887 0
380 20250401 130200 36557866 887 887 887 887 0
381 20250401 130100 36557866 887 887 887 887 0
382 20250401 130000 36557866 887 887 887 887 0
383 20250401 125900 36557866 887 887 887 887 0
384 20250401 125800 36557866 887 887 887 887 0
385 20250401 125700 36557866 887 887 887 887 0
386 20250401 125600 36557866 887 887 887 887 0
387 20250401 125500 36557866 887 887 887 887 0
388 20250401 125400 36557866 887 887 887 887 0
389 20250401 125300 36557866 887 887 887 887 0
390 20250401 125200 36557866 887 887 887 887 0
391 20250401 125100 36557866 887 887 887 887 0
392 20250401 125000 36557866 887 887 887 887 0
393 20250401 124900 36557866 887 887 887 887 0
394 20250401 124800 36557866 887 887 887 887 0
395 20250401 124700 36557866 887 887 887 887 0
396 20250401 124600 36557866 887 887 887 887 0
397 20250401 124500 36557866 887 887 887 887 0
398 20250401 124400 36557866 887 887 887 887 0
399 20250401 124300 36557866 887 887 887 887 0
400 20250401 124200 36557866 887 887 887 887 0
401 20250401 124100 36557866 887 887 887 887 0
402 20250401 124000 36557866 887 887 887 887 0
403 20250401 123900 36557866 887 887 887 887 0
404 20250401 123800 36557866 887 887 887 887 0
405 20250401 123700 36557866 887 887 887 887 0
406 20250401 123600 36557866 887 887 887 887 0
407 20250401 123500 36557866 887 887 887 887 0
408 20250401 123400 36557866 887 887 887 887 0
409 20250401 123300 36557866 887 887 887 887 0
410 20250401 123200 36557866 887 887 887 887 0
411 20250401 123100 36557866 887 887 887 887 0
412 20250401 123000 36557866 887 887 887 887 0
413 20250401 122900 36557866 887 887 887 887 0
414 20250401 122800 36557866 887 887 887 887 0
415 20250401 122700 36557866 887 887 887 887 0
416 20250401 122600 36557866 887 887 887 887 0
417 20250401 122500 36557866 887 887 887 887 0
418 20250401 122400 36557866 887 887 887 887 0
419 20250401 122300 36557866 887 886 887 886 11
420 20250401 122200 36548119 887 887 887 887 0
421 20250401 122100 36548119 887 887 887 887 0
422 20250401 122000 36548119 887 887 887 887 0
423 20250401 121900 36548119 887 887 887 887 0
424 20250401 121800 36548119 887 887 887 887 0
425 20250401 121700 36548119 887 887 887 887 0
426 20250401 121600 36548119 887 887 887 887 0
427 20250401 121500 36548119 887 887 887 887 0
428 20250401 121400 36548119 887 887 887 887 0
429 20250401 121300 36548119 887 887 887 887 0
430 20250401 121200 36548119 887 887 887 887 0
431 20250401 121100 36548119 887 887 887 887 0
432 20250401 121000 36548119 887 887 887 887 0
433 20250401 120900 36548119 887 887 887 887 0
434 20250401 120800 36548119 887 887 887 887 0
435 20250401 120700 36548119 887 887 887 887 0
436 20250401 120600 36548119 887 887 887 887 0
437 20250401 120500 36548119 887 887 887 887 0
438 20250401 120400 36548119 887 887 887 887 0
439 20250401 120300 36548119 887 887 887 887 11
440 20250401 120200 36538362 887 887 887 887 0
441 20250401 120100 36538362 887 887 887 887 560
442 20250401 120000 36041642 887 887 887 887 0
443 20250401 115900 36041642 887 887 887 887 0
444 20250401 115800 36041642 887 887 887 887 0
445 20250401 115700 36041642 887 887 887 887 0
446 20250401 115600 36041642 887 887 887 887 0
447 20250401 115500 36041642 887 887 887 887 0
448 20250401 115400 36041642 887 887 887 887 20
449 20250401 115300 36023902 887 887 887 887 0
450 20250401 115200 36023902 887 887 887 887 0
451 20250401 115100 36023902 887 887 887 887 0
452 20250401 115000 36023902 887 887 887 887 0
453 20250401 114900 36023902 887 887 887 887 0
454 20250401 114800 36023902 887 887 887 887 0
455 20250401 114700 36023902 887 887 887 887 20
456 20250401 114600 36006162 887 887 887 887 0
457 20250401 114500 36006162 887 887 887 887 1
458 20250401 114400 36005275 887 887 887 887 0
459 20250401 114300 36005275 887 887 887 887 0
460 20250401 114200 36005275 887 887 887 887 0
461 20250401 114100 36005275 887 887 887 887 0
462 20250401 114000 36005275 887 887 887 887 0
463 20250401 113900 36005275 887 887 887 887 0
464 20250401 113800 36005275 887 887 887 887 0
465 20250401 113700 36005275 887 887 887 887 0
466 20250401 113600 36005275 887 887 887 887 0
467 20250401 113500 36005275 887 887 887 887 0
468 20250401 113400 36005275 887 887 887 887 0
469 20250401 113300 36005275 887 887 887 887 0
470 20250401 113200 36005275 887 887 887 887 0
471 20250401 113100 36005275 887 887 887 887 0
472 20250401 113000 36005275 887 887 887 887 0
473 20250401 112900 36005275 887 887 887 887 0
474 20250401 112800 36005275 887 887 887 887 0
475 20250401 112700 36005275 887 887 887 887 500
476 20250401 112600 35561775 887 876 887 876 2001
477 20250401 112500 33797888 876 876 876 876 0
478 20250401 112400 33797888 876 876 876 876 0
479 20250401 112300 33797888 876 876 876 876 1
480 20250401 112200 33797012 887 887 887 887 0
481 20250401 112100 33797012 887 887 887 887 0
482 20250401 112000 33797012 887 887 887 887 0
483 20250401 111900 33797012 887 887 887 887 0
484 20250401 111800 33797012 887 887 887 887 0
485 20250401 111700 33797012 887 887 887 887 0
486 20250401 111600 33797012 887 887 887 887 0
487 20250401 111500 33797012 887 887 887 887 0
488 20250401 111400 33797012 887 887 887 887 0
489 20250401 111300 33797012 887 887 887 887 0
490 20250401 111200 33797012 887 887 887 887 0
491 20250401 111100 33797012 887 887 887 887 0
492 20250401 111000 33797012 887 887 887 887 1
493 20250401 110900 33796125 887 887 887 887 0
494 20250401 110800 33796125 887 887 887 887 0
495 20250401 110700 33796125 887 887 887 887 5
496 20250401 110600 33791690 887 887 887 887 0
497 20250401 110500 33791690 887 887 887 887 0
498 20250401 110400 33791690 887 887 887 887 0
499 20250401 110300 33791690 887 887 887 887 0
500 20250401 110200 33791690 887 887 887 887 0
501 20250401 110100 33791690 887 887 887 887 0
502 20250401 110000 33791690 887 887 887 887 0
503 20250401 105900 33791690 887 887 887 887 0
504 20250401 105800 33791690 887 887 887 887 0
505 20250401 105700 33791690 887 887 887 887 0
506 20250401 105600 33791690 887 880 887 880 874
507 20250401 105500 33022563 871 871 871 871 0
508 20250401 105400 33022563 871 871 871 871 0
509 20250401 105300 33022563 871 871 871 871 0
510 20250401 105200 33022563 871 875 875 871 390
511 20250401 105100 32682464 880 880 880 880 2
512 20250401 105000 32680704 881 881 881 881 0
513 20250401 104900 32680704 881 881 881 881 0
514 20250401 104800 32680704 881 881 881 881 0
515 20250401 104700 32680704 881 881 881 881 0
516 20250401 104600 32680704 881 881 881 881 0
517 20250401 104500 32680704 881 881 881 881 0
518 20250401 104400 32680704 881 881 881 881 0
519 20250401 104300 32680704 881 881 881 881 0
520 20250401 104200 32680704 881 881 881 881 0
521 20250401 104100 32680704 881 881 881 881 0
522 20250401 104000 32680704 881 881 881 881 1
523 20250401 103900 32679823 881 881 881 881 0
524 20250401 103800 32679823 881 881 881 881 0
525 20250401 103700 32679823 881 881 881 881 0
526 20250401 103600 32679823 881 881 881 881 0
527 20250401 103500 32679823 881 881 881 881 0
528 20250401 103400 32679823 881 883 883 881 1603
529 20250401 103300 31267546 883 883 883 883 20
530 20250401 103200 31249886 890 890 890 890 0
531 20250401 103100 31249886 890 890 890 890 0
532 20250401 103000 31249886 890 890 890 890 0
533 20250401 102900 31249886 890 890 890 890 0
534 20250401 102800 31249886 890 890 890 890 0
535 20250401 102700 31249886 890 890 890 890 1
536 20250401 102600 31248996 883 890 890 883 3
537 20250401 102500 31246340 885 885 885 885 0
538 20250401 102400 31246340 885 885 885 885 0
539 20250401 102300 31246340 885 885 885 885 0
540 20250401 102200 31246340 885 885 885 885 0
541 20250401 102100 31246340 885 885 885 885 16
542 20250401 102000 31232180 885 885 885 885 0
543 20250401 101900 31232180 885 892 892 885 42
544 20250401 101800 31194996 893 893 893 893 454
545 20250401 101700 30789574 885 881 893 881 656
546 20250401 101600 30208024 881 881 881 881 3204
547 20250401 101500 27385300 881 881 881 881 1029
548 20250401 101400 26478751 882 883 883 882 1270
549 20250401 101300 25358604 883 880 883 880 747
550 20250401 101200 24700652 880 871 882 871 4184
551 20250401 101100 21035528 871 871 871 871 300
552 20250401 101000 20774228 871 871 871 871 0
553 20250401 100900 20774228 871 871 871 871 1
554 20250401 100800 20773357 862 873 873 860 2674
555 20250401 100700 18464767 873 873 873 873 0
556 20250401 100600 18464767 873 874 874 873 4
557 20250401 100500 18461273 867 867 867 867 0
558 20250401 100400 18461273 867 867 867 867 838
559 20250401 100300 17734727 867 867 867 867 590
560 20250401 100200 17223197 869 869 869 869 0
561 20250401 100100 17223197 869 869 869 869 0
562 20250401 100000 17223197 869 869 869 869 101
563 20250401 095900 17135428 879 879 879 879 0
564 20250401 095800 17135428 879 879 879 879 0
565 20250401 095700 17135428 879 879 879 879 1
566 20250401 095600 17134549 869 870 870 869 198
567 20250401 095500 16962479 869 870 870 869 4
568 20250401 095400 16959002 882 882 882 882 0
569 20250401 095300 16959002 882 882 882 882 0
570 20250401 095200 16959002 882 882 882 882 0
571 20250401 095100 16959002 882 880 882 880 42
572 20250401 095000 16922040 880 872 880 872 2
573 20250401 094900 16920288 872 872 872 872 0
574 20250401 094800 16920288 872 872 872 872 70
575 20250401 094700 16859248 872 872 872 872 2
576 20250401 094600 16857504 872 872 872 872 0
577 20250401 094500 16857504 872 868 872 868 4
578 20250401 094400 16854028 867 867 867 867 0
579 20250401 094300 16854028 867 867 867 867 28
580 20250401 094200 16829752 867 868 868 867 376
581 20250401 094100 16503560 869 869 869 869 0
582 20250401 094000 16503560 869 872 872 869 1733
583 20250401 093900 14996234 872 877 877 872 269
584 20250401 093800 14761010 880 880 880 880 0
585 20250401 093700 14761010 880 880 880 877 62
586 20250401 093600 14706630 877 877 877 877 0
587 20250401 093500 14706630 877 877 877 877 35
588 20250401 093400 14675935 878 878 878 878 31
589 20250401 093300 14648717 883 883 883 883 0
590 20250401 093200 14648717 883 883 883 883 0
591 20250401 093100 14648717 883 883 883 883 0
592 20250401 093000 14648717 883 883 883 878 68
593 20250401 092900 14588948 880 880 880 880 0
594 20250401 092800 14588948 880 881 881 880 30
595 20250401 092700 14562538 879 879 879 879 0
596 20250401 092600 14562538 879 886 886 879 123
597 20250401 092500 14453721 879 879 879 879 0
598 20250401 092400 14453721 879 879 879 879 15
599 20250401 092300 14440536 879 879 879 879 0
600 20250401 092200 14440536 879 885 887 879 56
601 20250401 092100 14391223 886 887 887 886 20
602 20250401 092000 14373493 887 887 887 887 20
603 20250401 091900 14355753 887 887 887 887 0
604 20250401 091800 14355753 887 887 887 887 5
605 20250401 091700 14351318 888 887 888 887 500
606 20250401 091600 13907418 888 888 888 888 0
607 20250401 091500 13907418 888 888 888 888 0
608 20250401 091400 13907418 888 888 888 888 0
609 20250401 091300 13907418 888 888 888 888 0
610 20250401 091200 13907418 888 888 888 888 1
611 20250401 091100 13906530 876 881 888 876 241
612 20250401 091000 13694207 881 880 881 880 46
613 20250401 090900 13653726 880 880 880 880 9
614 20250401 090800 13645806 881 881 881 881 0
615 20250401 090700 13645806 881 879 881 879 15000
616 20250401 090600 431386 881 880 881 880 170
617 20250401 090500 281697 880 880 880 880 15
618 20250401 090400 268497 880 880 880 880 2
619 20250401 090300 266737 881 881 881 881 0
620 20250401 090200 266737 881 881 881 881 0
621 20250401 090100 266737 881 880 881 880 275
622 20250401 090000 24640 880 880 880 880 28

1
024890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41249152,0,37041738496,0.00
20250327,0,41249152,0,37949219840,0.00
20250326,0,41249152,0,38567957120,0.00
20250325,0,41249152,0,38485458816,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41249152 0 37041738496 0.00
3 20250327 0 41249152 0 37949219840 0.00
4 20250326 0 41249152 0 38567957120 0.00
5 20250325 0 41249152 0 38485458816 0.00