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

624
027040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,54837646,220,220,220,220,10204
20250401,192100,54837646,220,220,220,220,0
20250401,192000,54837646,220,220,220,220,0
20250401,191900,54837646,220,220,220,220,0
20250401,191800,54837646,220,220,220,220,0
20250401,191700,54837646,220,220,220,220,0
20250401,191600,54837646,220,220,220,220,0
20250401,191500,54837646,220,220,220,220,0
20250401,191400,54837646,220,220,220,220,0
20250401,191300,54837646,220,220,220,220,0
20250401,191200,54837646,220,220,220,220,0
20250401,191100,54837646,220,220,220,220,0
20250401,191000,54837646,220,220,220,220,0
20250401,190900,54837646,220,220,220,220,0
20250401,190800,54837646,220,220,220,220,0
20250401,190700,54837646,220,220,220,220,0
20250401,190600,54837646,220,220,220,220,0
20250401,190500,54837646,220,220,220,220,0
20250401,190400,54837646,220,220,220,220,0
20250401,190300,54837646,220,220,220,220,0
20250401,190200,54837646,220,220,220,220,0
20250401,190100,54837646,220,220,220,220,0
20250401,190000,54837646,220,220,220,220,0
20250401,185900,54837646,220,220,220,220,0
20250401,185800,54837646,220,220,220,220,0
20250401,185700,54837646,220,220,220,220,0
20250401,185600,54837646,220,220,220,220,0
20250401,185500,54837646,220,220,220,220,0
20250401,185400,54837646,220,220,220,220,0
20250401,185300,54837646,220,220,220,220,0
20250401,185200,54837646,220,220,220,220,10204
20250401,185100,54837646,220,220,220,220,0
20250401,185000,54837646,220,220,220,220,0
20250401,184900,54837646,220,220,220,220,0
20250401,184800,54837646,220,220,220,220,0
20250401,184700,54837646,220,220,220,220,0
20250401,184600,54837646,220,220,220,220,0
20250401,184500,54837646,220,220,220,220,0
20250401,184400,54837646,220,220,220,220,0
20250401,184300,54837646,220,220,220,220,0
20250401,184200,54837646,220,220,220,220,0
20250401,184100,54837646,220,220,220,220,0
20250401,184000,54837646,220,220,220,220,0
20250401,183900,54837646,220,220,220,220,0
20250401,183800,54837646,220,220,220,220,0
20250401,183700,54837646,220,220,220,220,0
20250401,183600,54837646,220,220,220,220,0
20250401,183500,54837646,220,220,220,220,0
20250401,183400,54837646,220,220,220,220,0
20250401,183300,54837646,220,220,220,220,0
20250401,183200,54837646,220,220,220,220,0
20250401,183100,54837646,220,220,220,220,0
20250401,183000,54837646,220,220,220,220,0
20250401,182900,54837646,220,220,220,220,0
20250401,182800,54837646,220,220,220,220,0
20250401,182700,54837646,220,220,220,220,0
20250401,182600,54837646,220,220,220,220,0
20250401,182500,54837646,220,220,220,220,0
20250401,182400,54837646,220,220,220,220,0
20250401,182300,54837646,220,220,220,220,0
20250401,182200,54837646,220,220,220,220,10204
20250401,182100,54837646,220,220,220,220,0
20250401,182000,54837646,220,220,220,220,0
20250401,181900,54837646,220,220,220,220,0
20250401,181800,54837646,220,220,220,220,0
20250401,181700,54837646,220,220,220,220,0
20250401,181600,54837646,220,220,220,220,0
20250401,181500,54837646,220,220,220,220,0
20250401,181400,54837646,220,220,220,220,0
20250401,181300,54837646,220,220,220,220,0
20250401,181200,54837646,220,220,220,220,0
20250401,181100,54837646,220,220,220,220,0
20250401,181000,54837646,220,220,220,220,0
20250401,180900,54837646,220,220,220,220,0
20250401,180800,54837646,220,220,220,220,0
20250401,180700,54837646,220,220,220,220,0
20250401,180600,54837646,220,220,220,220,0
20250401,180500,54837646,220,220,220,220,0
20250401,180400,54837646,220,220,220,220,0
20250401,180300,54837646,220,220,220,220,0
20250401,180200,54837646,220,220,220,220,0
20250401,180100,54837646,220,220,220,220,0
20250401,180000,54837646,220,220,220,220,0
20250401,175900,54837646,220,220,220,220,0
20250401,175800,54837646,220,220,220,220,0
20250401,175700,54837646,220,220,220,220,0
20250401,175600,54837646,220,220,220,220,0
20250401,175500,54837646,220,220,220,220,0
20250401,175400,54837646,220,220,220,220,0
20250401,175300,54837646,220,220,220,220,0
20250401,175200,54837646,220,220,220,220,10204
20250401,175100,54837646,220,220,220,220,0
20250401,175000,54837646,220,220,220,220,0
20250401,174900,54837646,220,220,220,220,0
20250401,174800,54837646,220,220,220,220,0
20250401,174700,54837646,220,220,220,220,0
20250401,174600,54837646,220,220,220,220,0
20250401,174500,54837646,220,220,220,220,0
20250401,174400,54837646,220,220,220,220,0
20250401,174300,54837646,220,220,220,220,0
20250401,174200,54837646,220,220,220,220,0
20250401,174100,54837646,220,220,220,220,0
20250401,174000,54837646,220,220,220,220,0
20250401,173900,54837646,220,220,220,220,0
20250401,173800,54837646,220,220,220,220,0
20250401,173700,54837646,220,220,220,220,0
20250401,173600,54837646,220,220,220,220,0
20250401,173500,54837646,220,220,220,220,0
20250401,173400,54837646,220,220,220,220,0
20250401,173300,54837646,220,220,220,220,0
20250401,173200,54837646,220,220,220,220,0
20250401,173100,54837646,220,220,220,220,0
20250401,173000,54837646,220,220,220,220,0
20250401,172900,54837646,220,220,220,220,0
20250401,172800,54837646,220,220,220,220,0
20250401,172700,54837646,220,220,220,220,0
20250401,172600,54837646,220,220,220,220,0
20250401,172500,54837646,220,220,220,220,0
20250401,172400,54837646,220,220,220,220,0
20250401,172300,54837646,220,220,220,220,0
20250401,172200,54837646,220,220,220,220,10204
20250401,172100,54837646,220,220,220,220,0
20250401,172000,54837646,220,220,220,220,0
20250401,171900,54837646,220,220,220,220,0
20250401,171800,54837646,220,220,220,220,0
20250401,171700,54837646,220,220,220,220,0
20250401,171600,54837646,220,220,220,220,0
20250401,171500,54837646,220,220,220,220,0
20250401,171400,54837646,220,220,220,220,0
20250401,171300,54837646,220,220,220,220,0
20250401,171200,54837646,220,220,220,220,0
20250401,171100,54837646,220,220,220,220,0
20250401,171000,54837646,220,220,220,220,0
20250401,170900,54837646,220,220,220,220,0
20250401,170800,54837646,220,220,220,220,0
20250401,170700,54837646,220,220,220,220,0
20250401,170600,54837646,220,220,220,220,0
20250401,170500,54837646,220,220,220,220,0
20250401,170400,54837646,220,220,220,220,0
20250401,170300,54837646,220,220,220,220,0
20250401,170200,54837646,220,220,220,220,0
20250401,170100,54837646,220,220,220,220,0
20250401,170000,54837646,220,220,220,220,0
20250401,165900,54837646,220,220,220,220,0
20250401,165800,54837646,220,220,220,220,0
20250401,165700,54837646,220,220,220,220,0
20250401,165600,54837646,220,220,220,220,0
20250401,165500,54837646,220,220,220,220,0
20250401,165400,54837646,220,220,220,220,0
20250401,165300,54837646,220,220,220,220,0
20250401,165200,54837646,220,220,220,220,10204
20250401,165100,54837646,220,220,220,220,0
20250401,165000,54837646,220,220,220,220,0
20250401,164900,54837646,220,220,220,220,0
20250401,164800,54837646,220,220,220,220,0
20250401,164700,54837646,220,220,220,220,0
20250401,164600,54837646,220,220,220,220,0
20250401,164500,54837646,220,220,220,220,0
20250401,164400,54837646,220,220,220,220,0
20250401,164300,54837646,220,220,220,220,0
20250401,164200,54837646,220,220,220,220,0
20250401,164100,54837646,220,220,220,220,0
20250401,164000,54837646,220,220,220,220,0
20250401,163900,54837646,220,220,220,220,0
20250401,163800,54837646,220,220,220,220,0
20250401,163700,54837646,220,220,220,220,0
20250401,163600,54837646,220,220,220,220,0
20250401,163500,54837646,220,220,220,220,0
20250401,163400,54837646,220,220,220,220,0
20250401,163300,54837646,220,220,220,220,0
20250401,163200,54837646,220,220,220,220,0
20250401,163100,54837646,220,220,220,220,0
20250401,163000,54837646,220,220,220,220,0
20250401,162900,54837646,220,220,220,220,0
20250401,162800,54837646,220,220,220,220,0
20250401,162700,54837646,220,220,220,220,0
20250401,162600,54837646,220,220,220,220,0
20250401,162500,54837646,220,220,220,220,0
20250401,162400,54837646,220,220,220,220,0
20250401,162300,54837646,220,220,220,220,0
20250401,162200,54837646,220,220,220,220,10204
20250401,162100,54837646,220,220,220,220,0
20250401,162000,54837646,220,220,220,220,0
20250401,161900,54837646,220,220,220,220,0
20250401,161800,54837646,220,220,220,220,0
20250401,161700,54837646,220,220,220,220,0
20250401,161600,54837646,220,220,220,220,0
20250401,161500,54837646,220,220,220,220,0
20250401,161400,54837646,220,220,220,220,0
20250401,161300,54837646,220,220,220,220,0
20250401,161200,54837646,220,220,220,220,0
20250401,161100,54837646,220,220,220,220,0
20250401,161000,54837646,220,220,220,220,0
20250401,160900,54837646,220,220,220,220,0
20250401,160800,54837646,220,220,220,220,0
20250401,160700,54837646,220,220,220,220,0
20250401,160600,54837646,220,220,220,220,0
20250401,160500,54837646,220,220,220,220,0
20250401,160400,54837646,220,220,220,220,0
20250401,160300,54837646,220,220,220,220,0
20250401,160200,54837646,220,220,220,220,0
20250401,160100,54837646,220,220,220,220,0
20250401,160000,54837646,220,220,220,220,0
20250401,155900,54837646,220,220,220,220,0
20250401,155800,54837646,220,220,220,220,0
20250401,155700,54837646,220,220,220,220,0
20250401,155600,54837646,220,220,220,220,0
20250401,155500,54837646,220,220,220,220,0
20250401,155400,54837646,220,220,220,220,0
20250401,155300,54837646,220,220,220,220,0
20250401,155200,54837646,220,220,220,220,10204
20250401,155100,54837646,220,220,220,220,0
20250401,155000,54837646,220,220,220,220,0
20250401,154900,54837646,220,220,220,220,0
20250401,154800,54837646,220,220,220,220,0
20250401,154700,54837646,220,220,220,220,0
20250401,154600,54837646,220,220,220,220,0
20250401,154500,54837646,220,220,220,220,0
20250401,154400,54837646,220,220,220,220,0
20250401,154300,54837646,220,220,220,220,0
20250401,154200,54837646,220,220,220,220,0
20250401,154100,54837646,220,220,220,220,0
20250401,154000,54837646,220,220,220,220,0
20250401,153900,54837646,220,220,220,220,0
20250401,153800,54837646,220,220,220,220,0
20250401,153700,54837646,220,220,220,220,0
20250401,153600,54837646,220,220,220,220,0
20250401,153500,54837646,220,220,220,220,0
20250401,153400,54837646,220,220,220,220,0
20250401,153300,54837646,220,220,220,220,0
20250401,153200,54837646,220,220,220,220,0
20250401,153100,54837646,220,220,220,220,0
20250401,153000,54837646,220,220,220,220,10204
20250401,152900,52592766,220,220,220,220,0
20250401,152800,52592766,220,220,220,220,0
20250401,152700,52592766,220,220,220,220,0
20250401,152600,52592766,220,220,220,220,0
20250401,152500,52592766,220,220,220,220,0
20250401,152400,52592766,220,220,220,220,0
20250401,152300,52592766,220,220,220,220,0
20250401,152200,52592766,220,220,220,220,0
20250401,152100,52592766,220,220,220,220,0
20250401,152000,52592766,220,220,220,220,0
20250401,151900,52592766,220,221,221,220,3
20250401,151800,52592104,221,221,221,221,0
20250401,151700,52592104,221,221,221,221,0
20250401,151600,52592104,221,221,221,221,0
20250401,151500,52592104,221,221,221,221,0
20250401,151400,52592104,221,221,221,221,0
20250401,151300,52592104,221,221,221,221,0
20250401,151200,52592104,221,221,221,221,0
20250401,151100,52592104,221,221,221,221,0
20250401,151000,52592104,221,221,221,221,0
20250401,150900,52592104,221,221,221,221,0
20250401,150800,52592104,221,221,221,221,0
20250401,150700,52592104,221,221,221,221,0
20250401,150600,52592104,221,221,221,221,0
20250401,150500,52592104,221,221,221,221,0
20250401,150400,52592104,221,221,221,221,0
20250401,150300,52592104,221,221,221,221,0
20250401,150200,52592104,221,221,221,221,0
20250401,150100,52592104,221,221,221,221,0
20250401,150000,52592104,221,219,221,219,23000
20250401,145900,47519857,218,218,218,218,0
20250401,145800,47519857,218,219,219,218,17000
20250401,145700,43813582,219,219,219,219,0
20250401,145600,43813582,219,219,219,219,0
20250401,145500,43813582,219,219,219,219,0
20250401,145400,43813582,219,219,219,219,9
20250401,145300,43811611,220,220,220,220,0
20250401,145200,43811611,220,220,220,220,0
20250401,145100,43811611,220,220,220,220,0
20250401,145000,43811611,220,220,220,220,0
20250401,144900,43811611,220,220,220,220,0
20250401,144800,43811611,220,220,220,220,0
20250401,144700,43811611,220,220,220,220,0
20250401,144600,43811611,220,220,220,220,5000
20250401,144500,42711611,221,221,221,221,0
20250401,144400,42711611,221,221,221,221,0
20250401,144300,42711611,221,221,221,221,0
20250401,144200,42711611,221,221,221,221,0
20250401,144100,42711611,221,221,221,221,0
20250401,144000,42711611,221,221,221,221,0
20250401,143900,42711611,221,221,221,221,0
20250401,143800,42711611,221,221,221,221,0
20250401,143700,42711611,221,221,221,221,0
20250401,143600,42711611,221,221,221,221,0
20250401,143500,42711611,221,221,221,221,0
20250401,143400,42711611,221,221,221,221,0
20250401,143300,42711611,221,221,221,221,0
20250401,143200,42711611,221,221,221,221,0
20250401,143100,42711611,221,221,221,221,42
20250401,143000,42702329,220,220,220,220,0
20250401,142900,42702329,220,219,220,219,15435
20250401,142800,39307623,219,219,219,219,0
20250401,142700,39307623,219,220,220,219,2035
20250401,142600,38860160,220,221,221,220,4539
20250401,142500,37857591,222,222,222,222,0
20250401,142400,37857591,222,222,222,222,0
20250401,142300,37857591,222,222,222,222,0
20250401,142200,37857591,222,222,222,222,5
20250401,142100,37856481,223,223,223,223,0
20250401,142000,37856481,223,223,223,223,0
20250401,141900,37856481,223,222,223,222,1000
20250401,141800,37633583,221,221,221,221,12
20250401,141700,37630931,222,222,222,222,0
20250401,141600,37630931,222,222,222,222,500
20250401,141500,37519931,224,221,224,221,5
20250401,141400,37518818,220,220,220,220,0
20250401,141300,37518818,220,220,220,220,61
20250401,141200,37505398,220,220,220,219,1619
20250401,141100,37149238,219,221,221,219,5672
20250401,141000,35901385,222,222,222,222,0
20250401,140900,35901385,222,222,222,222,64
20250401,140800,35887177,221,221,221,221,0
20250401,140700,35887177,221,221,221,221,0
20250401,140600,35887177,221,219,221,219,20418
20250401,140500,31404219,218,218,218,218,600
20250401,140400,31273419,218,218,218,218,0
20250401,140300,31273419,218,218,218,218,6624
20250401,140200,29829387,217,217,217,217,0
20250401,140100,29829387,217,217,217,217,0
20250401,140000,29829387,217,217,217,217,0
20250401,135900,29829387,217,217,217,217,0
20250401,135800,29829387,217,217,217,217,0
20250401,135700,29829387,217,217,217,217,0
20250401,135600,29829387,217,217,217,217,0
20250401,135500,29829387,217,217,217,217,1561
20250401,135400,29490650,217,216,217,216,1587
20250401,135300,29146273,216,216,216,216,0
20250401,135200,29146273,216,216,216,216,0
20250401,135100,29146273,216,216,216,216,0
20250401,135000,29146273,216,216,216,216,100
20250401,134900,29124673,216,216,216,216,301
20250401,134800,29059657,216,216,216,215,5466
20250401,134700,27882462,216,216,216,216,0
20250401,134600,27882462,216,216,216,216,0
20250401,134500,27882462,216,216,216,216,0
20250401,134400,27882462,216,216,216,216,0
20250401,134300,27882462,216,216,216,216,0
20250401,134200,27882462,216,216,216,216,0
20250401,134100,27882462,216,216,216,216,0
20250401,134000,27882462,216,216,216,216,0
20250401,133900,27882462,216,216,216,216,0
20250401,133800,27882462,216,216,216,216,0
20250401,133700,27882462,216,216,216,216,0
20250401,133600,27882462,216,216,216,216,0
20250401,133500,27882462,216,216,216,216,100
20250401,133400,27860862,216,216,216,216,0
20250401,133300,27860862,216,216,216,216,0
20250401,133200,27860862,216,216,216,216,0
20250401,133100,27860862,216,216,216,216,0
20250401,133000,27860862,216,216,216,216,0
20250401,132900,27860862,216,216,216,216,0
20250401,132800,27860862,216,216,216,216,0
20250401,132700,27860862,216,216,216,216,0
20250401,132600,27860862,216,216,216,216,0
20250401,132500,27860862,216,216,216,216,220
20250401,132400,27813342,216,216,216,216,600
20250401,132300,27683742,216,216,216,216,81
20250401,132200,27666246,216,216,216,216,1
20250401,132100,27666030,216,216,216,216,81
20250401,132000,27648534,216,216,216,216,0
20250401,131900,27648534,216,216,216,216,3263
20250401,131800,26943726,215,215,215,215,3611
20250401,131700,26167361,214,214,214,214,0
20250401,131600,26167361,214,214,214,214,0
20250401,131500,26167361,214,214,214,214,0
20250401,131400,26167361,214,214,214,214,0
20250401,131300,26167361,214,214,214,214,0
20250401,131200,26167361,214,214,214,214,9015
20250401,131100,24238151,214,214,214,214,0
20250401,131000,24238151,214,214,214,214,6
20250401,130900,24236867,213,213,213,213,0
20250401,130800,24236867,213,213,213,213,0
20250401,130700,24236867,213,213,213,213,0
20250401,130600,24236867,213,213,213,213,0
20250401,130500,24236867,213,213,213,213,0
20250401,130400,24236867,213,213,213,213,0
20250401,130300,24236867,213,213,213,213,0
20250401,130200,24236867,213,213,213,213,0
20250401,130100,24236867,213,213,213,213,0
20250401,130000,24236867,213,213,213,213,0
20250401,125900,24236867,213,213,213,213,0
20250401,125800,24236867,213,213,213,213,0
20250401,125700,24236867,213,213,213,213,0
20250401,125600,24236867,213,213,213,213,0
20250401,125500,24236867,213,213,213,213,0
20250401,125400,24236867,213,213,213,213,0
20250401,125300,24236867,213,213,213,213,247
20250401,125200,24184256,213,213,213,213,0
20250401,125100,24184256,213,213,213,213,2
20250401,125000,24183830,213,213,213,213,0
20250401,124900,24183830,213,213,213,213,6
20250401,124800,24182552,213,213,213,213,0
20250401,124700,24182552,213,213,213,213,0
20250401,124600,24182552,213,213,213,213,11
20250401,124500,24180209,214,214,214,214,0
20250401,124400,24180209,214,214,214,214,0
20250401,124300,24180209,214,214,214,214,0
20250401,124200,24180209,214,214,214,214,1
20250401,124100,24179995,213,213,213,213,33
20250401,124000,24172966,213,213,213,213,0
20250401,123900,24172966,213,213,213,213,0
20250401,123800,24172966,213,213,213,213,0
20250401,123700,24172966,213,213,213,213,0
20250401,123600,24172966,213,213,213,213,0
20250401,123500,24172966,213,213,213,213,11
20250401,123400,24170623,214,214,214,214,0
20250401,123300,24170623,214,214,214,214,0
20250401,123200,24170623,214,214,214,214,0
20250401,123100,24170623,214,214,214,214,0
20250401,123000,24170623,214,214,214,214,0
20250401,122900,24170623,214,214,214,214,0
20250401,122800,24170623,214,214,214,214,0
20250401,122700,24170623,214,214,214,214,0
20250401,122600,24170623,214,214,214,214,0
20250401,122500,24170623,214,214,214,214,1
20250401,122400,24170409,214,214,214,214,1
20250401,122300,24170195,213,213,213,213,0
20250401,122200,24170195,213,213,213,213,0
20250401,122100,24170195,213,213,213,213,0
20250401,122000,24170195,213,213,213,213,0
20250401,121900,24170195,213,213,213,213,0
20250401,121800,24170195,213,213,213,213,0
20250401,121700,24170195,213,212,213,212,2241
20250401,121600,23694664,213,213,213,213,0
20250401,121500,23694664,213,213,213,213,0
20250401,121400,23694664,213,213,213,213,0
20250401,121300,23694664,213,213,213,213,0
20250401,121200,23694664,213,213,213,213,0
20250401,121100,23694664,213,213,213,213,0
20250401,121000,23694664,213,213,213,213,0
20250401,120900,23694664,213,213,213,213,0
20250401,120800,23694664,213,213,213,213,0
20250401,120700,23694664,213,213,213,213,0
20250401,120600,23694664,213,213,213,213,0
20250401,120500,23694664,213,213,213,213,0
20250401,120400,23694664,213,213,213,213,0
20250401,120300,23694664,213,213,213,213,0
20250401,120200,23694664,213,213,213,213,0
20250401,120100,23694664,213,213,213,213,0
20250401,120000,23694664,213,213,213,213,239
20250401,115900,23643757,213,213,213,213,0
20250401,115800,23643757,213,213,213,213,0
20250401,115700,23643757,213,213,213,213,0
20250401,115600,23643757,213,213,213,213,0
20250401,115500,23643757,213,213,213,213,0
20250401,115400,23643757,213,213,213,213,762
20250401,115300,23481451,213,213,213,213,0
20250401,115200,23481451,213,213,213,213,0
20250401,115100,23481451,213,213,213,213,0
20250401,115000,23481451,213,213,213,213,0
20250401,114900,23481451,213,213,213,213,0
20250401,114800,23481451,213,213,213,213,0
20250401,114700,23481451,213,213,213,213,0
20250401,114600,23481451,213,213,213,213,0
20250401,114500,23481451,213,213,213,213,0
20250401,114400,23481451,213,213,213,213,0
20250401,114300,23481451,213,213,213,213,0
20250401,114200,23481451,213,213,213,213,0
20250401,114100,23481451,213,213,213,213,10
20250401,114000,23479321,213,213,213,213,9
20250401,113900,23477404,214,214,214,214,1
20250401,113800,23477190,214,214,214,214,46
20250401,113700,23467346,214,214,214,214,550
20250401,113600,23349646,214,214,214,214,0
20250401,113500,23349646,214,214,214,214,0
20250401,113400,23349646,214,214,214,214,274
20250401,113300,23291010,214,214,214,214,0
20250401,113200,23291010,214,214,214,214,0
20250401,113100,23291010,214,214,214,214,5
20250401,113000,23289940,214,214,214,214,3
20250401,112900,23289298,213,213,213,213,0
20250401,112800,23289298,213,213,213,213,0
20250401,112700,23289298,213,213,213,213,0
20250401,112600,23289298,213,213,213,213,0
20250401,112500,23289298,213,213,213,213,0
20250401,112400,23289298,213,213,213,213,0
20250401,112300,23289298,213,213,213,213,0
20250401,112200,23289298,213,213,213,213,0
20250401,112100,23289298,213,213,213,213,0
20250401,112000,23289298,213,213,213,213,1
20250401,111900,23289085,213,213,213,213,47
20250401,111800,23279074,213,213,213,213,0
20250401,111700,23279074,213,213,213,213,0
20250401,111600,23279074,213,213,213,213,0
20250401,111500,23279074,213,213,213,213,0
20250401,111400,23279074,213,213,213,213,0
20250401,111300,23279074,213,213,213,213,0
20250401,111200,23279074,213,213,213,213,0
20250401,111100,23279074,213,213,213,213,0
20250401,111000,23279074,213,213,213,213,432
20250401,110900,23187058,213,213,213,213,7
20250401,110800,23185567,213,213,213,213,0
20250401,110700,23185567,213,213,213,213,0
20250401,110600,23185567,213,213,213,213,4
20250401,110500,23184715,212,212,212,212,0
20250401,110400,23184715,212,212,212,212,0
20250401,110300,23184715,212,212,212,212,5
20250401,110200,23183655,212,212,212,212,0
20250401,110100,23183655,212,212,212,212,0
20250401,110000,23183655,212,212,212,212,774
20250401,105900,23019567,212,212,212,212,1
20250401,105800,23019355,212,212,212,212,0
20250401,105700,23019355,212,212,212,212,0
20250401,105600,23019355,212,211,212,211,16000
20250401,105500,19635711,211,211,211,211,0
20250401,105400,19635711,211,211,211,211,2
20250401,105300,19635289,211,211,211,211,0
20250401,105200,19635289,211,211,211,211,209
20250401,105100,19591190,211,211,211,211,0
20250401,105000,19591190,211,211,211,211,0
20250401,104900,19591190,211,211,211,211,1293
20250401,104800,19318367,212,213,213,212,5275
20250401,104700,18200066,212,212,212,212,0
20250401,104600,18200066,212,212,212,212,0
20250401,104500,18200066,212,212,212,212,0
20250401,104400,18200066,212,212,212,212,0
20250401,104300,18200066,212,212,212,212,0
20250401,104200,18200066,212,212,212,212,0
20250401,104100,18200066,212,212,212,212,709
20250401,104000,18049758,211,211,211,211,3
20250401,103900,18049125,212,212,212,212,0
20250401,103800,18049125,212,212,212,212,0
20250401,103700,18049125,212,212,212,212,47
20250401,103600,18039161,212,212,212,212,1
20250401,103500,18038949,211,211,211,211,2
20250401,103400,18038527,212,212,212,212,0
20250401,103300,18038527,212,212,212,212,0
20250401,103200,18038527,212,212,212,212,0
20250401,103100,18038527,212,212,212,212,0
20250401,103000,18038527,212,212,212,212,0
20250401,102900,18038527,212,212,212,212,0
20250401,102800,18038527,212,212,212,212,0
20250401,102700,18038527,212,212,212,212,0
20250401,102600,18038527,212,212,212,212,0
20250401,102500,18038527,212,212,212,212,0
20250401,102400,18038527,212,212,212,212,0
20250401,102300,18038527,212,212,212,212,0
20250401,102200,18038527,212,212,212,212,0
20250401,102100,18038527,212,212,212,212,0
20250401,102000,18038527,212,212,212,212,0
20250401,101900,18038527,212,212,212,212,0
20250401,101800,18038527,212,212,212,212,0
20250401,101700,18038527,212,212,212,212,0
20250401,101600,18038527,212,212,212,212,0
20250401,101500,18038527,212,212,212,212,1
20250401,101400,18038315,212,212,212,212,0
20250401,101300,18038315,212,212,212,212,0
20250401,101200,18038315,212,212,212,212,0
20250401,101100,18038315,212,212,212,212,0
20250401,101000,18038315,212,212,212,212,0
20250401,100900,18038315,212,212,212,212,0
20250401,100800,18038315,212,212,212,212,0
20250401,100700,18038315,212,212,212,212,0
20250401,100600,18038315,212,212,212,212,0
20250401,100500,18038315,212,214,214,212,363
20250401,100400,17961349,210,210,210,210,0
20250401,100300,17961349,210,212,212,210,1700
20250401,100200,17603577,213,213,213,213,800
20250401,100100,17433177,213,213,213,212,1207
20250401,100000,17176093,213,213,213,213,0
20250401,095900,17176093,213,213,213,213,1
20250401,095800,17175880,212,212,212,212,2
20250401,095700,17175456,212,212,212,212,300
20250401,095600,17111856,214,214,214,214,0
20250401,095500,17111856,214,214,214,214,0
20250401,095400,17111856,214,214,214,214,1
20250401,095300,17111642,213,214,214,213,10101
20250401,095200,14951028,214,214,214,214,0
20250401,095100,14951028,214,214,214,214,0
20250401,095000,14951028,214,215,215,214,6200
20250401,094900,13624218,215,215,215,215,6
20250401,094800,13622928,214,214,214,214,0
20250401,094700,13622928,214,214,214,214,14
20250401,094600,13619932,214,214,214,214,0
20250401,094500,13619932,214,214,214,214,0
20250401,094400,13619932,214,214,214,214,3
20250401,094300,13619290,214,214,214,214,0
20250401,094200,13619290,214,214,214,214,0
20250401,094100,13619290,214,214,214,214,0
20250401,094000,13619290,214,214,214,214,0
20250401,093900,13619290,214,214,214,214,0
20250401,093800,13619290,214,214,214,214,0
20250401,093700,13619290,214,214,214,214,175
20250401,093600,13581840,215,215,215,215,0
20250401,093500,13581840,215,215,215,215,0
20250401,093400,13581840,215,215,215,215,13
20250401,093300,13579045,215,215,215,215,0
20250401,093200,13579045,215,215,215,215,29
20250401,093100,13572810,213,213,213,213,0
20250401,093000,13572810,213,213,213,213,304
20250401,092900,13508058,216,216,216,216,0
20250401,092800,13508058,216,216,216,216,1
20250401,092700,13507842,216,216,216,216,0
20250401,092600,13507842,216,216,216,216,0
20250401,092500,13507842,216,216,216,216,171
20250401,092400,13470906,216,216,216,216,272
20250401,092300,13412154,215,215,215,215,168
20250401,092200,13376034,213,213,213,213,0
20250401,092100,13376034,213,216,216,213,280
20250401,092000,13316048,216,216,216,216,0
20250401,091900,13316048,216,216,216,214,3728
20250401,091800,12511817,216,215,216,215,232
20250401,091700,12461875,215,213,215,213,101
20250401,091600,12440162,215,215,215,215,0
20250401,091500,12440162,215,215,215,215,0
20250401,091400,12440162,215,215,215,215,0
20250401,091300,12440162,215,215,215,215,31
20250401,091200,12433497,217,217,217,217,1480
20250401,091100,12112337,213,213,213,213,0
20250401,091000,12112337,213,212,213,212,10803
20250401,090900,9814251,212,210,212,210,70
20250401,090800,9799511,210,210,210,210,0
20250401,090700,9799511,210,212,212,210,3071
20250401,090600,9149905,213,213,213,213,1
20250401,090500,9149692,213,213,213,213,0
20250401,090400,9149692,213,213,213,213,0
20250401,090300,9149692,213,213,213,213,0
20250401,090200,9149692,213,213,213,213,0
20250401,090100,9149692,213,213,213,213,0
20250401,090000,9149692,213,208,213,208,43297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 54837646 220 220 220 220 10204
3 20250401 192100 54837646 220 220 220 220 0
4 20250401 192000 54837646 220 220 220 220 0
5 20250401 191900 54837646 220 220 220 220 0
6 20250401 191800 54837646 220 220 220 220 0
7 20250401 191700 54837646 220 220 220 220 0
8 20250401 191600 54837646 220 220 220 220 0
9 20250401 191500 54837646 220 220 220 220 0
10 20250401 191400 54837646 220 220 220 220 0
11 20250401 191300 54837646 220 220 220 220 0
12 20250401 191200 54837646 220 220 220 220 0
13 20250401 191100 54837646 220 220 220 220 0
14 20250401 191000 54837646 220 220 220 220 0
15 20250401 190900 54837646 220 220 220 220 0
16 20250401 190800 54837646 220 220 220 220 0
17 20250401 190700 54837646 220 220 220 220 0
18 20250401 190600 54837646 220 220 220 220 0
19 20250401 190500 54837646 220 220 220 220 0
20 20250401 190400 54837646 220 220 220 220 0
21 20250401 190300 54837646 220 220 220 220 0
22 20250401 190200 54837646 220 220 220 220 0
23 20250401 190100 54837646 220 220 220 220 0
24 20250401 190000 54837646 220 220 220 220 0
25 20250401 185900 54837646 220 220 220 220 0
26 20250401 185800 54837646 220 220 220 220 0
27 20250401 185700 54837646 220 220 220 220 0
28 20250401 185600 54837646 220 220 220 220 0
29 20250401 185500 54837646 220 220 220 220 0
30 20250401 185400 54837646 220 220 220 220 0
31 20250401 185300 54837646 220 220 220 220 0
32 20250401 185200 54837646 220 220 220 220 10204
33 20250401 185100 54837646 220 220 220 220 0
34 20250401 185000 54837646 220 220 220 220 0
35 20250401 184900 54837646 220 220 220 220 0
36 20250401 184800 54837646 220 220 220 220 0
37 20250401 184700 54837646 220 220 220 220 0
38 20250401 184600 54837646 220 220 220 220 0
39 20250401 184500 54837646 220 220 220 220 0
40 20250401 184400 54837646 220 220 220 220 0
41 20250401 184300 54837646 220 220 220 220 0
42 20250401 184200 54837646 220 220 220 220 0
43 20250401 184100 54837646 220 220 220 220 0
44 20250401 184000 54837646 220 220 220 220 0
45 20250401 183900 54837646 220 220 220 220 0
46 20250401 183800 54837646 220 220 220 220 0
47 20250401 183700 54837646 220 220 220 220 0
48 20250401 183600 54837646 220 220 220 220 0
49 20250401 183500 54837646 220 220 220 220 0
50 20250401 183400 54837646 220 220 220 220 0
51 20250401 183300 54837646 220 220 220 220 0
52 20250401 183200 54837646 220 220 220 220 0
53 20250401 183100 54837646 220 220 220 220 0
54 20250401 183000 54837646 220 220 220 220 0
55 20250401 182900 54837646 220 220 220 220 0
56 20250401 182800 54837646 220 220 220 220 0
57 20250401 182700 54837646 220 220 220 220 0
58 20250401 182600 54837646 220 220 220 220 0
59 20250401 182500 54837646 220 220 220 220 0
60 20250401 182400 54837646 220 220 220 220 0
61 20250401 182300 54837646 220 220 220 220 0
62 20250401 182200 54837646 220 220 220 220 10204
63 20250401 182100 54837646 220 220 220 220 0
64 20250401 182000 54837646 220 220 220 220 0
65 20250401 181900 54837646 220 220 220 220 0
66 20250401 181800 54837646 220 220 220 220 0
67 20250401 181700 54837646 220 220 220 220 0
68 20250401 181600 54837646 220 220 220 220 0
69 20250401 181500 54837646 220 220 220 220 0
70 20250401 181400 54837646 220 220 220 220 0
71 20250401 181300 54837646 220 220 220 220 0
72 20250401 181200 54837646 220 220 220 220 0
73 20250401 181100 54837646 220 220 220 220 0
74 20250401 181000 54837646 220 220 220 220 0
75 20250401 180900 54837646 220 220 220 220 0
76 20250401 180800 54837646 220 220 220 220 0
77 20250401 180700 54837646 220 220 220 220 0
78 20250401 180600 54837646 220 220 220 220 0
79 20250401 180500 54837646 220 220 220 220 0
80 20250401 180400 54837646 220 220 220 220 0
81 20250401 180300 54837646 220 220 220 220 0
82 20250401 180200 54837646 220 220 220 220 0
83 20250401 180100 54837646 220 220 220 220 0
84 20250401 180000 54837646 220 220 220 220 0
85 20250401 175900 54837646 220 220 220 220 0
86 20250401 175800 54837646 220 220 220 220 0
87 20250401 175700 54837646 220 220 220 220 0
88 20250401 175600 54837646 220 220 220 220 0
89 20250401 175500 54837646 220 220 220 220 0
90 20250401 175400 54837646 220 220 220 220 0
91 20250401 175300 54837646 220 220 220 220 0
92 20250401 175200 54837646 220 220 220 220 10204
93 20250401 175100 54837646 220 220 220 220 0
94 20250401 175000 54837646 220 220 220 220 0
95 20250401 174900 54837646 220 220 220 220 0
96 20250401 174800 54837646 220 220 220 220 0
97 20250401 174700 54837646 220 220 220 220 0
98 20250401 174600 54837646 220 220 220 220 0
99 20250401 174500 54837646 220 220 220 220 0
100 20250401 174400 54837646 220 220 220 220 0
101 20250401 174300 54837646 220 220 220 220 0
102 20250401 174200 54837646 220 220 220 220 0
103 20250401 174100 54837646 220 220 220 220 0
104 20250401 174000 54837646 220 220 220 220 0
105 20250401 173900 54837646 220 220 220 220 0
106 20250401 173800 54837646 220 220 220 220 0
107 20250401 173700 54837646 220 220 220 220 0
108 20250401 173600 54837646 220 220 220 220 0
109 20250401 173500 54837646 220 220 220 220 0
110 20250401 173400 54837646 220 220 220 220 0
111 20250401 173300 54837646 220 220 220 220 0
112 20250401 173200 54837646 220 220 220 220 0
113 20250401 173100 54837646 220 220 220 220 0
114 20250401 173000 54837646 220 220 220 220 0
115 20250401 172900 54837646 220 220 220 220 0
116 20250401 172800 54837646 220 220 220 220 0
117 20250401 172700 54837646 220 220 220 220 0
118 20250401 172600 54837646 220 220 220 220 0
119 20250401 172500 54837646 220 220 220 220 0
120 20250401 172400 54837646 220 220 220 220 0
121 20250401 172300 54837646 220 220 220 220 0
122 20250401 172200 54837646 220 220 220 220 10204
123 20250401 172100 54837646 220 220 220 220 0
124 20250401 172000 54837646 220 220 220 220 0
125 20250401 171900 54837646 220 220 220 220 0
126 20250401 171800 54837646 220 220 220 220 0
127 20250401 171700 54837646 220 220 220 220 0
128 20250401 171600 54837646 220 220 220 220 0
129 20250401 171500 54837646 220 220 220 220 0
130 20250401 171400 54837646 220 220 220 220 0
131 20250401 171300 54837646 220 220 220 220 0
132 20250401 171200 54837646 220 220 220 220 0
133 20250401 171100 54837646 220 220 220 220 0
134 20250401 171000 54837646 220 220 220 220 0
135 20250401 170900 54837646 220 220 220 220 0
136 20250401 170800 54837646 220 220 220 220 0
137 20250401 170700 54837646 220 220 220 220 0
138 20250401 170600 54837646 220 220 220 220 0
139 20250401 170500 54837646 220 220 220 220 0
140 20250401 170400 54837646 220 220 220 220 0
141 20250401 170300 54837646 220 220 220 220 0
142 20250401 170200 54837646 220 220 220 220 0
143 20250401 170100 54837646 220 220 220 220 0
144 20250401 170000 54837646 220 220 220 220 0
145 20250401 165900 54837646 220 220 220 220 0
146 20250401 165800 54837646 220 220 220 220 0
147 20250401 165700 54837646 220 220 220 220 0
148 20250401 165600 54837646 220 220 220 220 0
149 20250401 165500 54837646 220 220 220 220 0
150 20250401 165400 54837646 220 220 220 220 0
151 20250401 165300 54837646 220 220 220 220 0
152 20250401 165200 54837646 220 220 220 220 10204
153 20250401 165100 54837646 220 220 220 220 0
154 20250401 165000 54837646 220 220 220 220 0
155 20250401 164900 54837646 220 220 220 220 0
156 20250401 164800 54837646 220 220 220 220 0
157 20250401 164700 54837646 220 220 220 220 0
158 20250401 164600 54837646 220 220 220 220 0
159 20250401 164500 54837646 220 220 220 220 0
160 20250401 164400 54837646 220 220 220 220 0
161 20250401 164300 54837646 220 220 220 220 0
162 20250401 164200 54837646 220 220 220 220 0
163 20250401 164100 54837646 220 220 220 220 0
164 20250401 164000 54837646 220 220 220 220 0
165 20250401 163900 54837646 220 220 220 220 0
166 20250401 163800 54837646 220 220 220 220 0
167 20250401 163700 54837646 220 220 220 220 0
168 20250401 163600 54837646 220 220 220 220 0
169 20250401 163500 54837646 220 220 220 220 0
170 20250401 163400 54837646 220 220 220 220 0
171 20250401 163300 54837646 220 220 220 220 0
172 20250401 163200 54837646 220 220 220 220 0
173 20250401 163100 54837646 220 220 220 220 0
174 20250401 163000 54837646 220 220 220 220 0
175 20250401 162900 54837646 220 220 220 220 0
176 20250401 162800 54837646 220 220 220 220 0
177 20250401 162700 54837646 220 220 220 220 0
178 20250401 162600 54837646 220 220 220 220 0
179 20250401 162500 54837646 220 220 220 220 0
180 20250401 162400 54837646 220 220 220 220 0
181 20250401 162300 54837646 220 220 220 220 0
182 20250401 162200 54837646 220 220 220 220 10204
183 20250401 162100 54837646 220 220 220 220 0
184 20250401 162000 54837646 220 220 220 220 0
185 20250401 161900 54837646 220 220 220 220 0
186 20250401 161800 54837646 220 220 220 220 0
187 20250401 161700 54837646 220 220 220 220 0
188 20250401 161600 54837646 220 220 220 220 0
189 20250401 161500 54837646 220 220 220 220 0
190 20250401 161400 54837646 220 220 220 220 0
191 20250401 161300 54837646 220 220 220 220 0
192 20250401 161200 54837646 220 220 220 220 0
193 20250401 161100 54837646 220 220 220 220 0
194 20250401 161000 54837646 220 220 220 220 0
195 20250401 160900 54837646 220 220 220 220 0
196 20250401 160800 54837646 220 220 220 220 0
197 20250401 160700 54837646 220 220 220 220 0
198 20250401 160600 54837646 220 220 220 220 0
199 20250401 160500 54837646 220 220 220 220 0
200 20250401 160400 54837646 220 220 220 220 0
201 20250401 160300 54837646 220 220 220 220 0
202 20250401 160200 54837646 220 220 220 220 0
203 20250401 160100 54837646 220 220 220 220 0
204 20250401 160000 54837646 220 220 220 220 0
205 20250401 155900 54837646 220 220 220 220 0
206 20250401 155800 54837646 220 220 220 220 0
207 20250401 155700 54837646 220 220 220 220 0
208 20250401 155600 54837646 220 220 220 220 0
209 20250401 155500 54837646 220 220 220 220 0
210 20250401 155400 54837646 220 220 220 220 0
211 20250401 155300 54837646 220 220 220 220 0
212 20250401 155200 54837646 220 220 220 220 10204
213 20250401 155100 54837646 220 220 220 220 0
214 20250401 155000 54837646 220 220 220 220 0
215 20250401 154900 54837646 220 220 220 220 0
216 20250401 154800 54837646 220 220 220 220 0
217 20250401 154700 54837646 220 220 220 220 0
218 20250401 154600 54837646 220 220 220 220 0
219 20250401 154500 54837646 220 220 220 220 0
220 20250401 154400 54837646 220 220 220 220 0
221 20250401 154300 54837646 220 220 220 220 0
222 20250401 154200 54837646 220 220 220 220 0
223 20250401 154100 54837646 220 220 220 220 0
224 20250401 154000 54837646 220 220 220 220 0
225 20250401 153900 54837646 220 220 220 220 0
226 20250401 153800 54837646 220 220 220 220 0
227 20250401 153700 54837646 220 220 220 220 0
228 20250401 153600 54837646 220 220 220 220 0
229 20250401 153500 54837646 220 220 220 220 0
230 20250401 153400 54837646 220 220 220 220 0
231 20250401 153300 54837646 220 220 220 220 0
232 20250401 153200 54837646 220 220 220 220 0
233 20250401 153100 54837646 220 220 220 220 0
234 20250401 153000 54837646 220 220 220 220 10204
235 20250401 152900 52592766 220 220 220 220 0
236 20250401 152800 52592766 220 220 220 220 0
237 20250401 152700 52592766 220 220 220 220 0
238 20250401 152600 52592766 220 220 220 220 0
239 20250401 152500 52592766 220 220 220 220 0
240 20250401 152400 52592766 220 220 220 220 0
241 20250401 152300 52592766 220 220 220 220 0
242 20250401 152200 52592766 220 220 220 220 0
243 20250401 152100 52592766 220 220 220 220 0
244 20250401 152000 52592766 220 220 220 220 0
245 20250401 151900 52592766 220 221 221 220 3
246 20250401 151800 52592104 221 221 221 221 0
247 20250401 151700 52592104 221 221 221 221 0
248 20250401 151600 52592104 221 221 221 221 0
249 20250401 151500 52592104 221 221 221 221 0
250 20250401 151400 52592104 221 221 221 221 0
251 20250401 151300 52592104 221 221 221 221 0
252 20250401 151200 52592104 221 221 221 221 0
253 20250401 151100 52592104 221 221 221 221 0
254 20250401 151000 52592104 221 221 221 221 0
255 20250401 150900 52592104 221 221 221 221 0
256 20250401 150800 52592104 221 221 221 221 0
257 20250401 150700 52592104 221 221 221 221 0
258 20250401 150600 52592104 221 221 221 221 0
259 20250401 150500 52592104 221 221 221 221 0
260 20250401 150400 52592104 221 221 221 221 0
261 20250401 150300 52592104 221 221 221 221 0
262 20250401 150200 52592104 221 221 221 221 0
263 20250401 150100 52592104 221 221 221 221 0
264 20250401 150000 52592104 221 219 221 219 23000
265 20250401 145900 47519857 218 218 218 218 0
266 20250401 145800 47519857 218 219 219 218 17000
267 20250401 145700 43813582 219 219 219 219 0
268 20250401 145600 43813582 219 219 219 219 0
269 20250401 145500 43813582 219 219 219 219 0
270 20250401 145400 43813582 219 219 219 219 9
271 20250401 145300 43811611 220 220 220 220 0
272 20250401 145200 43811611 220 220 220 220 0
273 20250401 145100 43811611 220 220 220 220 0
274 20250401 145000 43811611 220 220 220 220 0
275 20250401 144900 43811611 220 220 220 220 0
276 20250401 144800 43811611 220 220 220 220 0
277 20250401 144700 43811611 220 220 220 220 0
278 20250401 144600 43811611 220 220 220 220 5000
279 20250401 144500 42711611 221 221 221 221 0
280 20250401 144400 42711611 221 221 221 221 0
281 20250401 144300 42711611 221 221 221 221 0
282 20250401 144200 42711611 221 221 221 221 0
283 20250401 144100 42711611 221 221 221 221 0
284 20250401 144000 42711611 221 221 221 221 0
285 20250401 143900 42711611 221 221 221 221 0
286 20250401 143800 42711611 221 221 221 221 0
287 20250401 143700 42711611 221 221 221 221 0
288 20250401 143600 42711611 221 221 221 221 0
289 20250401 143500 42711611 221 221 221 221 0
290 20250401 143400 42711611 221 221 221 221 0
291 20250401 143300 42711611 221 221 221 221 0
292 20250401 143200 42711611 221 221 221 221 0
293 20250401 143100 42711611 221 221 221 221 42
294 20250401 143000 42702329 220 220 220 220 0
295 20250401 142900 42702329 220 219 220 219 15435
296 20250401 142800 39307623 219 219 219 219 0
297 20250401 142700 39307623 219 220 220 219 2035
298 20250401 142600 38860160 220 221 221 220 4539
299 20250401 142500 37857591 222 222 222 222 0
300 20250401 142400 37857591 222 222 222 222 0
301 20250401 142300 37857591 222 222 222 222 0
302 20250401 142200 37857591 222 222 222 222 5
303 20250401 142100 37856481 223 223 223 223 0
304 20250401 142000 37856481 223 223 223 223 0
305 20250401 141900 37856481 223 222 223 222 1000
306 20250401 141800 37633583 221 221 221 221 12
307 20250401 141700 37630931 222 222 222 222 0
308 20250401 141600 37630931 222 222 222 222 500
309 20250401 141500 37519931 224 221 224 221 5
310 20250401 141400 37518818 220 220 220 220 0
311 20250401 141300 37518818 220 220 220 220 61
312 20250401 141200 37505398 220 220 220 219 1619
313 20250401 141100 37149238 219 221 221 219 5672
314 20250401 141000 35901385 222 222 222 222 0
315 20250401 140900 35901385 222 222 222 222 64
316 20250401 140800 35887177 221 221 221 221 0
317 20250401 140700 35887177 221 221 221 221 0
318 20250401 140600 35887177 221 219 221 219 20418
319 20250401 140500 31404219 218 218 218 218 600
320 20250401 140400 31273419 218 218 218 218 0
321 20250401 140300 31273419 218 218 218 218 6624
322 20250401 140200 29829387 217 217 217 217 0
323 20250401 140100 29829387 217 217 217 217 0
324 20250401 140000 29829387 217 217 217 217 0
325 20250401 135900 29829387 217 217 217 217 0
326 20250401 135800 29829387 217 217 217 217 0
327 20250401 135700 29829387 217 217 217 217 0
328 20250401 135600 29829387 217 217 217 217 0
329 20250401 135500 29829387 217 217 217 217 1561
330 20250401 135400 29490650 217 216 217 216 1587
331 20250401 135300 29146273 216 216 216 216 0
332 20250401 135200 29146273 216 216 216 216 0
333 20250401 135100 29146273 216 216 216 216 0
334 20250401 135000 29146273 216 216 216 216 100
335 20250401 134900 29124673 216 216 216 216 301
336 20250401 134800 29059657 216 216 216 215 5466
337 20250401 134700 27882462 216 216 216 216 0
338 20250401 134600 27882462 216 216 216 216 0
339 20250401 134500 27882462 216 216 216 216 0
340 20250401 134400 27882462 216 216 216 216 0
341 20250401 134300 27882462 216 216 216 216 0
342 20250401 134200 27882462 216 216 216 216 0
343 20250401 134100 27882462 216 216 216 216 0
344 20250401 134000 27882462 216 216 216 216 0
345 20250401 133900 27882462 216 216 216 216 0
346 20250401 133800 27882462 216 216 216 216 0
347 20250401 133700 27882462 216 216 216 216 0
348 20250401 133600 27882462 216 216 216 216 0
349 20250401 133500 27882462 216 216 216 216 100
350 20250401 133400 27860862 216 216 216 216 0
351 20250401 133300 27860862 216 216 216 216 0
352 20250401 133200 27860862 216 216 216 216 0
353 20250401 133100 27860862 216 216 216 216 0
354 20250401 133000 27860862 216 216 216 216 0
355 20250401 132900 27860862 216 216 216 216 0
356 20250401 132800 27860862 216 216 216 216 0
357 20250401 132700 27860862 216 216 216 216 0
358 20250401 132600 27860862 216 216 216 216 0
359 20250401 132500 27860862 216 216 216 216 220
360 20250401 132400 27813342 216 216 216 216 600
361 20250401 132300 27683742 216 216 216 216 81
362 20250401 132200 27666246 216 216 216 216 1
363 20250401 132100 27666030 216 216 216 216 81
364 20250401 132000 27648534 216 216 216 216 0
365 20250401 131900 27648534 216 216 216 216 3263
366 20250401 131800 26943726 215 215 215 215 3611
367 20250401 131700 26167361 214 214 214 214 0
368 20250401 131600 26167361 214 214 214 214 0
369 20250401 131500 26167361 214 214 214 214 0
370 20250401 131400 26167361 214 214 214 214 0
371 20250401 131300 26167361 214 214 214 214 0
372 20250401 131200 26167361 214 214 214 214 9015
373 20250401 131100 24238151 214 214 214 214 0
374 20250401 131000 24238151 214 214 214 214 6
375 20250401 130900 24236867 213 213 213 213 0
376 20250401 130800 24236867 213 213 213 213 0
377 20250401 130700 24236867 213 213 213 213 0
378 20250401 130600 24236867 213 213 213 213 0
379 20250401 130500 24236867 213 213 213 213 0
380 20250401 130400 24236867 213 213 213 213 0
381 20250401 130300 24236867 213 213 213 213 0
382 20250401 130200 24236867 213 213 213 213 0
383 20250401 130100 24236867 213 213 213 213 0
384 20250401 130000 24236867 213 213 213 213 0
385 20250401 125900 24236867 213 213 213 213 0
386 20250401 125800 24236867 213 213 213 213 0
387 20250401 125700 24236867 213 213 213 213 0
388 20250401 125600 24236867 213 213 213 213 0
389 20250401 125500 24236867 213 213 213 213 0
390 20250401 125400 24236867 213 213 213 213 0
391 20250401 125300 24236867 213 213 213 213 247
392 20250401 125200 24184256 213 213 213 213 0
393 20250401 125100 24184256 213 213 213 213 2
394 20250401 125000 24183830 213 213 213 213 0
395 20250401 124900 24183830 213 213 213 213 6
396 20250401 124800 24182552 213 213 213 213 0
397 20250401 124700 24182552 213 213 213 213 0
398 20250401 124600 24182552 213 213 213 213 11
399 20250401 124500 24180209 214 214 214 214 0
400 20250401 124400 24180209 214 214 214 214 0
401 20250401 124300 24180209 214 214 214 214 0
402 20250401 124200 24180209 214 214 214 214 1
403 20250401 124100 24179995 213 213 213 213 33
404 20250401 124000 24172966 213 213 213 213 0
405 20250401 123900 24172966 213 213 213 213 0
406 20250401 123800 24172966 213 213 213 213 0
407 20250401 123700 24172966 213 213 213 213 0
408 20250401 123600 24172966 213 213 213 213 0
409 20250401 123500 24172966 213 213 213 213 11
410 20250401 123400 24170623 214 214 214 214 0
411 20250401 123300 24170623 214 214 214 214 0
412 20250401 123200 24170623 214 214 214 214 0
413 20250401 123100 24170623 214 214 214 214 0
414 20250401 123000 24170623 214 214 214 214 0
415 20250401 122900 24170623 214 214 214 214 0
416 20250401 122800 24170623 214 214 214 214 0
417 20250401 122700 24170623 214 214 214 214 0
418 20250401 122600 24170623 214 214 214 214 0
419 20250401 122500 24170623 214 214 214 214 1
420 20250401 122400 24170409 214 214 214 214 1
421 20250401 122300 24170195 213 213 213 213 0
422 20250401 122200 24170195 213 213 213 213 0
423 20250401 122100 24170195 213 213 213 213 0
424 20250401 122000 24170195 213 213 213 213 0
425 20250401 121900 24170195 213 213 213 213 0
426 20250401 121800 24170195 213 213 213 213 0
427 20250401 121700 24170195 213 212 213 212 2241
428 20250401 121600 23694664 213 213 213 213 0
429 20250401 121500 23694664 213 213 213 213 0
430 20250401 121400 23694664 213 213 213 213 0
431 20250401 121300 23694664 213 213 213 213 0
432 20250401 121200 23694664 213 213 213 213 0
433 20250401 121100 23694664 213 213 213 213 0
434 20250401 121000 23694664 213 213 213 213 0
435 20250401 120900 23694664 213 213 213 213 0
436 20250401 120800 23694664 213 213 213 213 0
437 20250401 120700 23694664 213 213 213 213 0
438 20250401 120600 23694664 213 213 213 213 0
439 20250401 120500 23694664 213 213 213 213 0
440 20250401 120400 23694664 213 213 213 213 0
441 20250401 120300 23694664 213 213 213 213 0
442 20250401 120200 23694664 213 213 213 213 0
443 20250401 120100 23694664 213 213 213 213 0
444 20250401 120000 23694664 213 213 213 213 239
445 20250401 115900 23643757 213 213 213 213 0
446 20250401 115800 23643757 213 213 213 213 0
447 20250401 115700 23643757 213 213 213 213 0
448 20250401 115600 23643757 213 213 213 213 0
449 20250401 115500 23643757 213 213 213 213 0
450 20250401 115400 23643757 213 213 213 213 762
451 20250401 115300 23481451 213 213 213 213 0
452 20250401 115200 23481451 213 213 213 213 0
453 20250401 115100 23481451 213 213 213 213 0
454 20250401 115000 23481451 213 213 213 213 0
455 20250401 114900 23481451 213 213 213 213 0
456 20250401 114800 23481451 213 213 213 213 0
457 20250401 114700 23481451 213 213 213 213 0
458 20250401 114600 23481451 213 213 213 213 0
459 20250401 114500 23481451 213 213 213 213 0
460 20250401 114400 23481451 213 213 213 213 0
461 20250401 114300 23481451 213 213 213 213 0
462 20250401 114200 23481451 213 213 213 213 0
463 20250401 114100 23481451 213 213 213 213 10
464 20250401 114000 23479321 213 213 213 213 9
465 20250401 113900 23477404 214 214 214 214 1
466 20250401 113800 23477190 214 214 214 214 46
467 20250401 113700 23467346 214 214 214 214 550
468 20250401 113600 23349646 214 214 214 214 0
469 20250401 113500 23349646 214 214 214 214 0
470 20250401 113400 23349646 214 214 214 214 274
471 20250401 113300 23291010 214 214 214 214 0
472 20250401 113200 23291010 214 214 214 214 0
473 20250401 113100 23291010 214 214 214 214 5
474 20250401 113000 23289940 214 214 214 214 3
475 20250401 112900 23289298 213 213 213 213 0
476 20250401 112800 23289298 213 213 213 213 0
477 20250401 112700 23289298 213 213 213 213 0
478 20250401 112600 23289298 213 213 213 213 0
479 20250401 112500 23289298 213 213 213 213 0
480 20250401 112400 23289298 213 213 213 213 0
481 20250401 112300 23289298 213 213 213 213 0
482 20250401 112200 23289298 213 213 213 213 0
483 20250401 112100 23289298 213 213 213 213 0
484 20250401 112000 23289298 213 213 213 213 1
485 20250401 111900 23289085 213 213 213 213 47
486 20250401 111800 23279074 213 213 213 213 0
487 20250401 111700 23279074 213 213 213 213 0
488 20250401 111600 23279074 213 213 213 213 0
489 20250401 111500 23279074 213 213 213 213 0
490 20250401 111400 23279074 213 213 213 213 0
491 20250401 111300 23279074 213 213 213 213 0
492 20250401 111200 23279074 213 213 213 213 0
493 20250401 111100 23279074 213 213 213 213 0
494 20250401 111000 23279074 213 213 213 213 432
495 20250401 110900 23187058 213 213 213 213 7
496 20250401 110800 23185567 213 213 213 213 0
497 20250401 110700 23185567 213 213 213 213 0
498 20250401 110600 23185567 213 213 213 213 4
499 20250401 110500 23184715 212 212 212 212 0
500 20250401 110400 23184715 212 212 212 212 0
501 20250401 110300 23184715 212 212 212 212 5
502 20250401 110200 23183655 212 212 212 212 0
503 20250401 110100 23183655 212 212 212 212 0
504 20250401 110000 23183655 212 212 212 212 774
505 20250401 105900 23019567 212 212 212 212 1
506 20250401 105800 23019355 212 212 212 212 0
507 20250401 105700 23019355 212 212 212 212 0
508 20250401 105600 23019355 212 211 212 211 16000
509 20250401 105500 19635711 211 211 211 211 0
510 20250401 105400 19635711 211 211 211 211 2
511 20250401 105300 19635289 211 211 211 211 0
512 20250401 105200 19635289 211 211 211 211 209
513 20250401 105100 19591190 211 211 211 211 0
514 20250401 105000 19591190 211 211 211 211 0
515 20250401 104900 19591190 211 211 211 211 1293
516 20250401 104800 19318367 212 213 213 212 5275
517 20250401 104700 18200066 212 212 212 212 0
518 20250401 104600 18200066 212 212 212 212 0
519 20250401 104500 18200066 212 212 212 212 0
520 20250401 104400 18200066 212 212 212 212 0
521 20250401 104300 18200066 212 212 212 212 0
522 20250401 104200 18200066 212 212 212 212 0
523 20250401 104100 18200066 212 212 212 212 709
524 20250401 104000 18049758 211 211 211 211 3
525 20250401 103900 18049125 212 212 212 212 0
526 20250401 103800 18049125 212 212 212 212 0
527 20250401 103700 18049125 212 212 212 212 47
528 20250401 103600 18039161 212 212 212 212 1
529 20250401 103500 18038949 211 211 211 211 2
530 20250401 103400 18038527 212 212 212 212 0
531 20250401 103300 18038527 212 212 212 212 0
532 20250401 103200 18038527 212 212 212 212 0
533 20250401 103100 18038527 212 212 212 212 0
534 20250401 103000 18038527 212 212 212 212 0
535 20250401 102900 18038527 212 212 212 212 0
536 20250401 102800 18038527 212 212 212 212 0
537 20250401 102700 18038527 212 212 212 212 0
538 20250401 102600 18038527 212 212 212 212 0
539 20250401 102500 18038527 212 212 212 212 0
540 20250401 102400 18038527 212 212 212 212 0
541 20250401 102300 18038527 212 212 212 212 0
542 20250401 102200 18038527 212 212 212 212 0
543 20250401 102100 18038527 212 212 212 212 0
544 20250401 102000 18038527 212 212 212 212 0
545 20250401 101900 18038527 212 212 212 212 0
546 20250401 101800 18038527 212 212 212 212 0
547 20250401 101700 18038527 212 212 212 212 0
548 20250401 101600 18038527 212 212 212 212 0
549 20250401 101500 18038527 212 212 212 212 1
550 20250401 101400 18038315 212 212 212 212 0
551 20250401 101300 18038315 212 212 212 212 0
552 20250401 101200 18038315 212 212 212 212 0
553 20250401 101100 18038315 212 212 212 212 0
554 20250401 101000 18038315 212 212 212 212 0
555 20250401 100900 18038315 212 212 212 212 0
556 20250401 100800 18038315 212 212 212 212 0
557 20250401 100700 18038315 212 212 212 212 0
558 20250401 100600 18038315 212 212 212 212 0
559 20250401 100500 18038315 212 214 214 212 363
560 20250401 100400 17961349 210 210 210 210 0
561 20250401 100300 17961349 210 212 212 210 1700
562 20250401 100200 17603577 213 213 213 213 800
563 20250401 100100 17433177 213 213 213 212 1207
564 20250401 100000 17176093 213 213 213 213 0
565 20250401 095900 17176093 213 213 213 213 1
566 20250401 095800 17175880 212 212 212 212 2
567 20250401 095700 17175456 212 212 212 212 300
568 20250401 095600 17111856 214 214 214 214 0
569 20250401 095500 17111856 214 214 214 214 0
570 20250401 095400 17111856 214 214 214 214 1
571 20250401 095300 17111642 213 214 214 213 10101
572 20250401 095200 14951028 214 214 214 214 0
573 20250401 095100 14951028 214 214 214 214 0
574 20250401 095000 14951028 214 215 215 214 6200
575 20250401 094900 13624218 215 215 215 215 6
576 20250401 094800 13622928 214 214 214 214 0
577 20250401 094700 13622928 214 214 214 214 14
578 20250401 094600 13619932 214 214 214 214 0
579 20250401 094500 13619932 214 214 214 214 0
580 20250401 094400 13619932 214 214 214 214 3
581 20250401 094300 13619290 214 214 214 214 0
582 20250401 094200 13619290 214 214 214 214 0
583 20250401 094100 13619290 214 214 214 214 0
584 20250401 094000 13619290 214 214 214 214 0
585 20250401 093900 13619290 214 214 214 214 0
586 20250401 093800 13619290 214 214 214 214 0
587 20250401 093700 13619290 214 214 214 214 175
588 20250401 093600 13581840 215 215 215 215 0
589 20250401 093500 13581840 215 215 215 215 0
590 20250401 093400 13581840 215 215 215 215 13
591 20250401 093300 13579045 215 215 215 215 0
592 20250401 093200 13579045 215 215 215 215 29
593 20250401 093100 13572810 213 213 213 213 0
594 20250401 093000 13572810 213 213 213 213 304
595 20250401 092900 13508058 216 216 216 216 0
596 20250401 092800 13508058 216 216 216 216 1
597 20250401 092700 13507842 216 216 216 216 0
598 20250401 092600 13507842 216 216 216 216 0
599 20250401 092500 13507842 216 216 216 216 171
600 20250401 092400 13470906 216 216 216 216 272
601 20250401 092300 13412154 215 215 215 215 168
602 20250401 092200 13376034 213 213 213 213 0
603 20250401 092100 13376034 213 216 216 213 280
604 20250401 092000 13316048 216 216 216 216 0
605 20250401 091900 13316048 216 216 216 214 3728
606 20250401 091800 12511817 216 215 216 215 232
607 20250401 091700 12461875 215 213 215 213 101
608 20250401 091600 12440162 215 215 215 215 0
609 20250401 091500 12440162 215 215 215 215 0
610 20250401 091400 12440162 215 215 215 215 0
611 20250401 091300 12440162 215 215 215 215 31
612 20250401 091200 12433497 217 217 217 217 1480
613 20250401 091100 12112337 213 213 213 213 0
614 20250401 091000 12112337 213 212 213 212 10803
615 20250401 090900 9814251 212 210 212 210 70
616 20250401 090800 9799511 210 210 210 210 0
617 20250401 090700 9799511 210 212 212 210 3071
618 20250401 090600 9149905 213 213 213 213 1
619 20250401 090500 9149692 213 213 213 213 0
620 20250401 090400 9149692 213 213 213 213 0
621 20250401 090300 9149692 213 213 213 213 0
622 20250401 090200 9149692 213 213 213 213 0
623 20250401 090100 9149692 213 213 213 213 0
624 20250401 090000 9149692 213 208 213 208 43297

1
027040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,69588847,0,14961602105,0.00
20250327,0,69588847,0,14961602105,0.00
20250326,0,69588847,0,14613657870,0.00
20250325,0,69588847,0,14892013258,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 69588847 0 14961602105 0.00
3 20250327 0 69588847 0 14961602105 0.00
4 20250326 0 69588847 0 14613657870 0.00
5 20250325 0 69588847 0 14892013258 0.00