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

626
031820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,71683377,587,587,587,587,1900
20250401,192300,71683377,587,587,587,587,0
20250401,192200,71683377,587,587,587,587,0
20250401,192100,71683377,587,587,587,587,0
20250401,192000,71683377,587,587,587,587,0
20250401,191900,71683377,587,587,587,587,0
20250401,191800,71683377,587,587,587,587,0
20250401,191700,71683377,587,587,587,587,0
20250401,191600,71683377,587,587,587,587,0
20250401,191500,71683377,587,587,587,587,0
20250401,191400,71683377,587,587,587,587,0
20250401,191300,71683377,587,587,587,587,0
20250401,191200,71683377,587,587,587,587,0
20250401,191100,71683377,587,587,587,587,0
20250401,191000,71683377,587,587,587,587,0
20250401,190900,71683377,587,587,587,587,0
20250401,190800,71683377,587,587,587,587,0
20250401,190700,71683377,587,587,587,587,0
20250401,190600,71683377,587,587,587,587,0
20250401,190500,71683377,587,587,587,587,0
20250401,190400,71683377,587,587,587,587,0
20250401,190300,71683377,587,587,587,587,0
20250401,190200,71683377,587,587,587,587,0
20250401,190100,71683377,587,587,587,587,0
20250401,190000,71683377,587,587,587,587,0
20250401,185900,71683377,587,587,587,587,0
20250401,185800,71683377,587,587,587,587,0
20250401,185700,71683377,587,587,587,587,0
20250401,185600,71683377,587,587,587,587,0
20250401,185500,71683377,587,587,587,587,0
20250401,185400,71683377,587,587,587,587,1900
20250401,185300,71683377,587,587,587,587,0
20250401,185200,71683377,587,587,587,587,0
20250401,185100,71683377,587,587,587,587,0
20250401,185000,71683377,587,587,587,587,0
20250401,184900,71683377,587,587,587,587,0
20250401,184800,71683377,587,587,587,587,0
20250401,184700,71683377,587,587,587,587,0
20250401,184600,71683377,587,587,587,587,0
20250401,184500,71683377,587,587,587,587,0
20250401,184400,71683377,587,587,587,587,0
20250401,184300,71683377,587,587,587,587,0
20250401,184200,71683377,587,587,587,587,0
20250401,184100,71683377,587,587,587,587,0
20250401,184000,71683377,587,587,587,587,0
20250401,183900,71683377,587,587,587,587,0
20250401,183800,71683377,587,587,587,587,0
20250401,183700,71683377,587,587,587,587,0
20250401,183600,71683377,587,587,587,587,0
20250401,183500,71683377,587,587,587,587,0
20250401,183400,71683377,587,587,587,587,0
20250401,183300,71683377,587,587,587,587,0
20250401,183200,71683377,587,587,587,587,0
20250401,183100,71683377,587,587,587,587,0
20250401,183000,71683377,587,587,587,587,0
20250401,182900,71683377,587,587,587,587,0
20250401,182800,71683377,587,587,587,587,0
20250401,182700,71683377,587,587,587,587,0
20250401,182600,71683377,587,587,587,587,0
20250401,182500,71683377,587,587,587,587,0
20250401,182400,71683377,587,587,587,587,1900
20250401,182300,71683377,587,587,587,587,0
20250401,182200,71683377,587,587,587,587,0
20250401,182100,71683377,587,587,587,587,0
20250401,182000,71683377,587,587,587,587,0
20250401,181900,71683377,587,587,587,587,0
20250401,181800,71683377,587,587,587,587,0
20250401,181700,71683377,587,587,587,587,0
20250401,181600,71683377,587,587,587,587,0
20250401,181500,71683377,587,587,587,587,0
20250401,181400,71683377,587,587,587,587,0
20250401,181300,71683377,587,587,587,587,0
20250401,181200,71683377,587,587,587,587,0
20250401,181100,71683377,587,587,587,587,0
20250401,181000,71683377,587,587,587,587,0
20250401,180900,71683377,587,587,587,587,0
20250401,180800,71683377,587,587,587,587,0
20250401,180700,71683377,587,587,587,587,0
20250401,180600,71683377,587,587,587,587,0
20250401,180500,71683377,587,587,587,587,0
20250401,180400,71683377,587,587,587,587,0
20250401,180300,71683377,587,587,587,587,0
20250401,180200,71683377,587,587,587,587,0
20250401,180100,71683377,587,587,587,587,0
20250401,180000,71683377,587,587,587,587,0
20250401,175900,71683377,587,587,587,587,0
20250401,175800,71683377,587,587,587,587,0
20250401,175700,71683377,587,587,587,587,0
20250401,175600,71683377,587,587,587,587,0
20250401,175500,71683377,587,587,587,587,0
20250401,175400,71683377,587,587,587,587,1900
20250401,175300,71683377,587,587,587,587,0
20250401,175200,71683377,587,587,587,587,0
20250401,175100,71683377,587,587,587,587,0
20250401,175000,71683377,587,587,587,587,0
20250401,174900,71683377,587,587,587,587,0
20250401,174800,71683377,587,587,587,587,0
20250401,174700,71683377,587,587,587,587,0
20250401,174600,71683377,587,587,587,587,0
20250401,174500,71683377,587,587,587,587,0
20250401,174400,71683377,587,587,587,587,0
20250401,174300,71683377,587,587,587,587,0
20250401,174200,71683377,587,587,587,587,0
20250401,174100,71683377,587,587,587,587,0
20250401,174000,71683377,587,587,587,587,0
20250401,173900,71683377,587,587,587,587,0
20250401,173800,71683377,587,587,587,587,0
20250401,173700,71683377,587,587,587,587,0
20250401,173600,71683377,587,587,587,587,0
20250401,173500,71683377,587,587,587,587,0
20250401,173400,71683377,587,587,587,587,0
20250401,173300,71683377,587,587,587,587,0
20250401,173200,71683377,587,587,587,587,0
20250401,173100,71683377,587,587,587,587,0
20250401,173000,71683377,587,587,587,587,0
20250401,172900,71683377,587,587,587,587,0
20250401,172800,71683377,587,587,587,587,0
20250401,172700,71683377,587,587,587,587,0
20250401,172600,71683377,587,587,587,587,0
20250401,172500,71683377,587,587,587,587,0
20250401,172400,71683377,587,587,587,587,1900
20250401,172300,71683377,587,587,587,587,0
20250401,172200,71683377,587,587,587,587,0
20250401,172100,71683377,587,587,587,587,0
20250401,172000,71683377,587,587,587,587,0
20250401,171900,71683377,587,587,587,587,0
20250401,171800,71683377,587,587,587,587,0
20250401,171700,71683377,587,587,587,587,0
20250401,171600,71683377,587,587,587,587,0
20250401,171500,71683377,587,587,587,587,0
20250401,171400,71683377,587,587,587,587,0
20250401,171300,71683377,587,587,587,587,0
20250401,171200,71683377,587,587,587,587,0
20250401,171100,71683377,587,587,587,587,0
20250401,171000,71683377,587,587,587,587,0
20250401,170900,71683377,587,587,587,587,0
20250401,170800,71683377,587,587,587,587,0
20250401,170700,71683377,587,587,587,587,0
20250401,170600,71683377,587,587,587,587,0
20250401,170500,71683377,587,587,587,587,0
20250401,170400,71683377,587,587,587,587,0
20250401,170300,71683377,587,587,587,587,0
20250401,170200,71683377,587,587,587,587,0
20250401,170100,71683377,587,587,587,587,0
20250401,170000,71683377,587,587,587,587,0
20250401,165900,71683377,587,587,587,587,0
20250401,165800,71683377,587,587,587,587,0
20250401,165700,71683377,587,587,587,587,0
20250401,165600,71683377,587,587,587,587,0
20250401,165500,71683377,587,587,587,587,0
20250401,165400,71683377,587,587,587,587,1900
20250401,165300,71683377,587,587,587,587,0
20250401,165200,71683377,587,587,587,587,0
20250401,165100,71683377,587,587,587,587,0
20250401,165000,71683377,587,587,587,587,0
20250401,164900,71683377,587,587,587,587,0
20250401,164800,71683377,587,587,587,587,0
20250401,164700,71683377,587,587,587,587,0
20250401,164600,71683377,587,587,587,587,0
20250401,164500,71683377,587,587,587,587,0
20250401,164400,71683377,587,587,587,587,0
20250401,164300,71683377,587,587,587,587,0
20250401,164200,71683377,587,587,587,587,0
20250401,164100,71683377,587,587,587,587,0
20250401,164000,71683377,587,587,587,587,0
20250401,163900,71683377,587,587,587,587,0
20250401,163800,71683377,587,587,587,587,0
20250401,163700,71683377,587,587,587,587,0
20250401,163600,71683377,587,587,587,587,0
20250401,163500,71683377,587,587,587,587,0
20250401,163400,71683377,587,587,587,587,0
20250401,163300,71683377,587,587,587,587,0
20250401,163200,71683377,587,587,587,587,0
20250401,163100,71683377,587,587,587,587,0
20250401,163000,71683377,587,587,587,587,0
20250401,162900,71683377,587,587,587,587,0
20250401,162800,71683377,587,587,587,587,0
20250401,162700,71683377,587,587,587,587,0
20250401,162600,71683377,587,587,587,587,0
20250401,162500,71683377,587,587,587,587,0
20250401,162400,71683377,587,587,587,587,1900
20250401,162300,71683377,587,587,587,587,0
20250401,162200,71683377,587,587,587,587,0
20250401,162100,71683377,587,587,587,587,0
20250401,162000,71683377,587,587,587,587,0
20250401,161900,71683377,587,587,587,587,0
20250401,161800,71683377,587,587,587,587,0
20250401,161700,71683377,587,587,587,587,0
20250401,161600,71683377,587,587,587,587,0
20250401,161500,71683377,587,587,587,587,0
20250401,161400,71683377,587,587,587,587,0
20250401,161300,71683377,587,587,587,587,0
20250401,161200,71683377,587,587,587,587,0
20250401,161100,71683377,587,587,587,587,0
20250401,161000,71683377,587,587,587,587,0
20250401,160900,71683377,587,587,587,587,0
20250401,160800,71683377,587,587,587,587,0
20250401,160700,71683377,587,587,587,587,0
20250401,160600,71683377,587,587,587,587,0
20250401,160500,71683377,587,587,587,587,0
20250401,160400,71683377,587,587,587,587,0
20250401,160300,71683377,587,587,587,587,0
20250401,160200,71683377,587,587,587,587,0
20250401,160100,71683377,587,587,587,587,0
20250401,160000,71683377,587,587,587,587,0
20250401,155900,71683377,587,587,587,587,0
20250401,155800,71683377,587,587,587,587,0
20250401,155700,71683377,587,587,587,587,0
20250401,155600,71683377,587,587,587,587,0
20250401,155500,71683377,587,587,587,587,0
20250401,155400,71683377,587,587,587,587,1900
20250401,155300,71683377,587,587,587,587,0
20250401,155200,71683377,587,587,587,587,0
20250401,155100,71683377,587,587,587,587,0
20250401,155000,71683377,587,587,587,587,0
20250401,154900,71683377,587,587,587,587,0
20250401,154800,71683377,587,587,587,587,0
20250401,154700,71683377,587,587,587,587,0
20250401,154600,71683377,587,587,587,587,0
20250401,154500,71683377,587,587,587,587,0
20250401,154400,71683377,587,587,587,587,0
20250401,154300,71683377,587,587,587,587,0
20250401,154200,71683377,587,587,587,587,0
20250401,154100,71683377,587,587,587,587,0
20250401,154000,71683377,587,587,587,587,0
20250401,153900,71683377,587,587,587,587,0
20250401,153800,71683377,587,587,587,587,0
20250401,153700,71683377,587,587,587,587,0
20250401,153600,71683377,587,587,587,587,0
20250401,153500,71683377,587,587,587,587,0
20250401,153400,71683377,587,587,587,587,0
20250401,153300,71683377,587,587,587,587,0
20250401,153200,71683377,587,587,587,587,0
20250401,153100,71683377,587,587,587,587,0
20250401,153000,71683377,587,587,587,587,1900
20250401,152900,70568077,587,587,587,587,0
20250401,152800,70568077,587,587,587,587,0
20250401,152700,70568077,587,587,587,587,0
20250401,152600,70568077,587,587,587,587,0
20250401,152500,70568077,587,587,587,587,0
20250401,152400,70568077,587,587,587,587,0
20250401,152300,70568077,587,587,587,587,0
20250401,152200,70568077,587,587,587,587,0
20250401,152100,70568077,587,587,587,587,0
20250401,152000,70568077,587,587,587,587,0
20250401,151900,70568077,587,587,587,587,283
20250401,151800,70401956,587,587,587,587,0
20250401,151700,70401956,587,587,587,587,0
20250401,151600,70401956,587,587,587,587,0
20250401,151500,70401956,587,587,587,587,565
20250401,151400,70070301,589,589,589,589,1
20250401,151300,70069712,587,587,587,587,0
20250401,151200,70069712,587,587,587,587,0
20250401,151100,70069712,587,588,588,587,2952
20250401,151000,68336886,589,589,589,589,0
20250401,150900,68336886,589,588,589,588,1123
20250401,150800,67676287,588,588,588,588,0
20250401,150700,67676287,588,588,588,588,0
20250401,150600,67676287,588,588,588,588,0
20250401,150500,67676287,588,588,588,588,1
20250401,150400,67675699,588,588,588,588,0
20250401,150300,67675699,588,588,588,588,0
20250401,150200,67675699,588,588,588,588,0
20250401,150100,67675699,588,588,588,588,0
20250401,150000,67675699,588,587,588,587,2462
20250401,145900,66230492,587,587,587,587,0
20250401,145800,66230492,587,587,587,587,0
20250401,145700,66230492,587,587,587,587,0
20250401,145600,66230492,587,587,587,587,0
20250401,145500,66230492,587,587,587,587,0
20250401,145400,66230492,587,587,587,587,0
20250401,145300,66230492,587,587,587,587,968
20250401,145200,65662276,586,586,586,586,0
20250401,145100,65662276,586,586,586,586,0
20250401,145000,65662276,586,586,586,586,0
20250401,144900,65662276,586,586,586,586,0
20250401,144800,65662276,586,587,587,586,132
20250401,144700,65584858,587,588,588,587,5966
20250401,144600,62082813,588,588,588,588,1000
20250401,144500,61494813,589,589,589,589,0
20250401,144400,61494813,589,589,589,589,0
20250401,144300,61494813,589,589,589,589,0
20250401,144200,61494813,589,589,589,589,0
20250401,144100,61494813,589,589,589,589,0
20250401,144000,61494813,589,589,589,589,3
20250401,143900,61493046,589,589,589,589,680
20250401,143800,61092526,588,588,588,588,0
20250401,143700,61092526,588,588,588,588,0
20250401,143600,61092526,588,588,588,588,998
20250401,143500,60505702,589,589,589,589,0
20250401,143400,60505702,589,589,589,589,198
20250401,143300,60389080,589,589,589,589,0
20250401,143200,60389080,589,589,589,589,1001
20250401,143100,59799491,588,588,588,588,2009
20250401,143000,58618199,588,588,588,588,0
20250401,142900,58618199,588,588,588,588,0
20250401,142800,58618199,588,588,588,588,0
20250401,142700,58618199,588,588,588,588,0
20250401,142600,58618199,588,588,588,588,0
20250401,142500,58618199,588,588,588,588,448
20250401,142400,58354775,588,588,588,588,2
20250401,142300,58353599,588,588,588,588,0
20250401,142200,58353599,588,588,588,588,0
20250401,142100,58353599,588,588,588,588,500
20250401,142000,58059599,589,589,589,589,0
20250401,141900,58059599,589,589,589,589,0
20250401,141800,58059599,589,589,589,589,1
20250401,141700,58059010,588,588,588,588,0
20250401,141600,58059010,588,588,588,588,0
20250401,141500,58059010,588,588,588,588,0
20250401,141400,58059010,588,588,588,588,489
20250401,141300,57771478,589,589,589,589,0
20250401,141200,57771478,589,589,589,589,0
20250401,141100,57771478,589,589,589,589,0
20250401,141000,57771478,589,589,589,589,0
20250401,140900,57771478,589,589,589,589,0
20250401,140800,57771478,589,588,589,587,302
20250401,140700,57593603,589,589,589,589,0
20250401,140600,57593603,589,589,589,589,0
20250401,140500,57593603,589,588,589,588,1265
20250401,140400,56849517,589,590,590,589,190
20250401,140300,56737507,590,590,590,590,0
20250401,140200,56737507,590,590,590,590,0
20250401,140100,56737507,590,590,590,590,0
20250401,140000,56737507,590,590,590,590,1
20250401,135900,56736917,587,589,589,587,7000
20250401,135800,52623041,589,589,589,589,0
20250401,135700,52623041,589,589,589,589,130
20250401,135600,52546471,591,590,591,590,147
20250401,135500,52459694,591,590,591,590,668
20250401,135400,52065573,592,592,592,592,0
20250401,135300,52065573,592,592,592,592,0
20250401,135200,52065573,592,592,592,592,0
20250401,135100,52065573,592,592,592,592,0
20250401,135000,52065573,592,592,592,592,0
20250401,134900,52065573,592,592,592,592,0
20250401,134800,52065573,592,592,592,592,0
20250401,134700,52065573,592,592,592,592,1
20250401,134600,52064981,592,592,592,592,0
20250401,134500,52064981,592,592,592,592,1
20250401,134400,52064389,592,592,592,592,0
20250401,134300,52064389,592,592,592,592,0
20250401,134200,52064389,592,592,592,592,0
20250401,134100,52064389,592,592,592,592,0
20250401,134000,52064389,592,592,592,592,0
20250401,133900,52064389,592,592,592,592,0
20250401,133800,52064389,592,592,592,592,0
20250401,133700,52064389,592,592,592,592,0
20250401,133600,52064389,592,592,592,592,0
20250401,133500,52064389,592,592,592,592,0
20250401,133400,52064389,592,592,592,592,0
20250401,133300,52064389,592,592,592,592,0
20250401,133200,52064389,592,592,592,592,0
20250401,133100,52064389,592,592,592,592,0
20250401,133000,52064389,592,592,592,592,0
20250401,132900,52064389,592,592,592,592,0
20250401,132800,52064389,592,592,592,592,0
20250401,132700,52064389,592,592,592,592,0
20250401,132600,52064389,592,592,592,592,0
20250401,132500,52064389,592,592,592,592,0
20250401,132400,52064389,592,592,592,592,0
20250401,132300,52064389,592,592,592,592,0
20250401,132200,52064389,592,592,592,592,0
20250401,132100,52064389,592,592,592,592,0
20250401,132000,52064389,592,592,592,592,0
20250401,131900,52064389,592,592,592,592,0
20250401,131800,52064389,592,592,592,592,0
20250401,131700,52064389,592,592,592,592,10
20250401,131600,52058469,592,592,592,592,0
20250401,131500,52058469,592,592,592,592,0
20250401,131400,52058469,592,592,592,592,0
20250401,131300,52058469,592,592,592,592,0
20250401,131200,52058469,592,591,592,591,500
20250401,131100,51762684,591,589,591,589,1102
20250401,131000,51111404,591,591,591,591,0
20250401,130900,51111404,591,591,591,591,0
20250401,130800,51111404,591,591,591,591,0
20250401,130700,51111404,591,591,591,591,0
20250401,130600,51111404,591,591,591,591,0
20250401,130500,51111404,591,591,591,591,0
20250401,130400,51111404,591,591,591,591,0
20250401,130300,51111404,591,591,591,591,0
20250401,130200,51111404,591,591,591,591,16
20250401,130100,51101948,591,591,591,591,64
20250401,130000,51064124,590,590,590,590,0
20250401,125900,51064124,590,590,590,590,40
20250401,125800,51040524,586,586,586,586,0
20250401,125700,51040524,586,589,589,586,4625
20250401,125600,48323066,589,589,589,589,0
20250401,125500,48323066,589,591,591,589,5473
20250401,125400,45098172,590,590,590,590,0
20250401,125300,45098172,590,591,591,590,539
20250401,125200,44779739,591,591,591,591,105
20250401,125100,44717684,592,592,592,592,0
20250401,125000,44717684,592,592,592,592,0
20250401,124900,44717684,592,592,592,592,0
20250401,124800,44717684,592,592,592,592,100
20250401,124700,44658484,592,592,592,592,0
20250401,124600,44658484,592,592,592,592,0
20250401,124500,44658484,592,592,592,592,0
20250401,124400,44658484,592,592,592,592,0
20250401,124300,44658484,592,592,592,592,1611
20250401,124200,43704772,592,592,592,592,0
20250401,124100,43704772,592,592,592,592,0
20250401,124000,43704772,592,592,592,592,0
20250401,123900,43704772,592,592,592,592,37
20250401,123800,43682868,591,591,591,591,0
20250401,123700,43682868,591,591,591,591,4666
20250401,123600,40925262,591,591,591,591,261
20250401,123500,40771011,591,591,591,591,98
20250401,123400,40713093,591,591,591,591,200
20250401,123300,40594893,591,591,591,591,1
20250401,123200,40594302,591,591,591,591,10
20250401,123100,40588392,591,591,591,591,5
20250401,123000,40585437,591,591,591,591,100
20250401,122900,40526337,591,591,591,591,0
20250401,122800,40526337,591,591,591,591,0
20250401,122700,40526337,591,591,591,591,0
20250401,122600,40526337,591,591,591,591,1
20250401,122500,40525746,589,589,589,589,0
20250401,122400,40525746,589,589,589,589,0
20250401,122300,40525746,589,589,589,589,489
20250401,122200,40237725,589,589,589,589,0
20250401,122100,40237725,589,589,589,589,0
20250401,122000,40237725,589,589,589,589,0
20250401,121900,40237725,589,589,589,589,0
20250401,121800,40237725,589,589,589,589,1
20250401,121700,40237136,591,591,591,591,0
20250401,121600,40237136,591,591,591,591,2000
20250401,121500,39055136,591,590,591,590,1600
20250401,121400,38110234,590,590,590,590,0
20250401,121300,38110234,590,590,590,590,410
20250401,121200,37868334,590,590,590,590,0
20250401,121100,37868334,590,590,590,590,0
20250401,121000,37868334,590,590,590,590,515
20250401,120900,37564484,590,590,590,590,0
20250401,120800,37564484,590,590,590,590,0
20250401,120700,37564484,590,590,590,590,0
20250401,120600,37564484,590,590,590,590,0
20250401,120500,37564484,590,590,590,590,0
20250401,120400,37564484,590,590,590,590,0
20250401,120300,37564484,590,590,590,590,0
20250401,120200,37564484,590,590,590,590,0
20250401,120100,37564484,590,590,590,590,0
20250401,120000,37564484,590,590,590,590,0
20250401,115900,37564484,590,590,590,590,0
20250401,115800,37564484,590,590,590,590,0
20250401,115700,37564484,590,590,590,590,0
20250401,115600,37564484,590,589,590,589,56
20250401,115500,37531499,589,589,589,589,0
20250401,115400,37531499,589,589,589,589,0
20250401,115300,37531499,589,589,589,589,20
20250401,115200,37519719,590,590,590,590,0
20250401,115100,37519719,590,589,590,589,2000
20250401,115000,36340584,590,590,590,590,1694
20250401,114900,35341124,590,590,590,590,0
20250401,114800,35341124,590,590,590,590,0
20250401,114700,35341124,590,590,590,590,250
20250401,114600,35193624,590,590,590,590,2140
20250401,114500,33931024,590,590,590,590,0
20250401,114400,33931024,590,590,590,590,0
20250401,114300,33931024,590,590,590,590,0
20250401,114200,33931024,590,586,590,586,121
20250401,114100,33860114,590,590,590,590,0
20250401,114000,33860114,590,590,590,590,0
20250401,113900,33860114,590,590,590,590,1000
20250401,113800,33270114,590,589,590,589,60
20250401,113700,33234771,587,587,587,587,1
20250401,113600,33234184,587,587,587,587,0
20250401,113500,33234184,587,587,587,587,0
20250401,113400,33234184,587,587,587,587,0
20250401,113300,33234184,587,587,587,587,3300
20250401,113200,31297084,587,589,589,587,133
20250401,113100,31218801,589,589,589,589,200
20250401,113000,31101001,590,590,590,590,0
20250401,112900,31101001,590,590,590,590,0
20250401,112800,31101001,590,590,590,590,1
20250401,112700,31100411,589,589,589,589,0
20250401,112600,31100411,589,589,589,589,1300
20250401,112500,30334711,590,590,590,590,1
20250401,112400,30334121,590,590,590,590,0
20250401,112300,30334121,590,590,590,590,0
20250401,112200,30334121,590,590,590,590,121
20250401,112100,30262731,589,589,589,589,200
20250401,112000,30144931,589,589,589,589,0
20250401,111900,30144931,589,589,589,589,0
20250401,111800,30144931,589,589,589,589,5
20250401,111700,30141986,590,589,590,589,1400
20250401,111600,29316026,589,589,589,589,0
20250401,111500,29316026,589,589,589,589,0
20250401,111400,29316026,589,589,589,589,58
20250401,111300,29281864,589,589,589,589,0
20250401,111200,29281864,589,589,589,589,0
20250401,111100,29281864,589,587,589,585,5032
20250401,111000,26337520,587,587,587,587,0
20250401,110900,26337520,587,587,587,587,420
20250401,110800,26090980,590,590,590,590,7
20250401,110700,26086850,590,590,590,590,0
20250401,110600,26086850,590,590,590,590,3462
20250401,110500,24044270,590,590,590,590,0
20250401,110400,24044270,590,590,590,590,1
20250401,110300,24043680,590,590,590,590,0
20250401,110200,24043680,590,590,590,590,3
20250401,110100,24041910,590,590,590,590,5000
20250401,110000,21091910,590,589,590,589,795
20250401,105900,20623364,589,587,589,587,9731
20250401,105800,14892996,588,588,588,588,1228
20250401,105700,14170932,588,587,588,587,175
20250401,105600,14068095,587,587,587,587,563
20250401,105500,13737614,587,587,587,587,0
20250401,105400,13737614,587,587,587,587,0
20250401,105300,13737614,587,587,587,587,0
20250401,105200,13737614,587,587,587,587,0
20250401,105100,13737614,587,587,587,587,0
20250401,105000,13737614,587,587,587,587,0
20250401,104900,13737614,587,588,588,587,366
20250401,104800,13522764,588,588,588,588,0
20250401,104700,13522764,588,588,588,588,0
20250401,104600,13522764,588,587,588,587,1946
20250401,104500,12380393,586,586,586,586,0
20250401,104400,12380393,586,586,586,586,0
20250401,104300,12380393,586,586,586,586,879
20250401,104200,11865299,585,586,586,585,438
20250401,104100,11608643,586,586,586,586,0
20250401,104000,11608643,586,586,586,586,0
20250401,103900,11608643,586,586,586,586,0
20250401,103800,11608643,586,586,586,586,0
20250401,103700,11608643,586,586,586,586,0
20250401,103600,11608643,586,586,586,586,0
20250401,103500,11608643,586,586,586,586,0
20250401,103400,11608643,586,586,586,586,0
20250401,103300,11608643,586,586,586,586,0
20250401,103200,11608643,586,586,586,586,0
20250401,103100,11608643,586,586,586,586,3
20250401,103000,11606885,586,586,586,586,1
20250401,102900,11606299,585,585,585,585,0
20250401,102800,11606299,585,585,585,585,0
20250401,102700,11606299,585,585,585,585,6
20250401,102600,11602789,586,586,586,586,0
20250401,102500,11602789,586,586,586,586,1
20250401,102400,11602203,586,586,586,586,0
20250401,102300,11602203,586,586,586,586,0
20250401,102200,11602203,586,586,586,586,0
20250401,102100,11602203,586,586,586,586,0
20250401,102000,11602203,586,586,586,586,0
20250401,101900,11602203,586,586,586,586,0
20250401,101800,11602203,586,586,586,586,0
20250401,101700,11602203,586,586,586,586,0
20250401,101600,11602203,586,586,586,586,0
20250401,101500,11602203,586,586,586,586,0
20250401,101400,11602203,586,585,586,585,54
20250401,101300,11570612,585,585,585,585,7
20250401,101200,11566517,585,584,585,581,1222
20250401,101100,10851855,583,581,583,581,2054
20250401,101000,9654397,583,583,583,583,19
20250401,100900,9643320,583,583,583,583,1
20250401,100800,9642737,583,583,583,583,0
20250401,100700,9642737,583,583,583,583,822
20250401,100600,9163511,583,583,583,583,0
20250401,100500,9163511,583,583,583,583,0
20250401,100400,9163511,583,583,583,583,0
20250401,100300,9163511,583,583,583,583,0
20250401,100200,9163511,583,583,583,583,1
20250401,100100,9162928,583,583,583,583,2
20250401,100000,9161762,583,583,583,583,1
20250401,095900,9161179,583,583,583,583,0
20250401,095800,9161179,583,583,583,583,0
20250401,095700,9161179,583,583,583,583,0
20250401,095600,9161179,583,583,583,583,63
20250401,095500,9124450,583,583,583,583,0
20250401,095400,9124450,583,583,583,583,665
20250401,095300,8736755,582,582,582,582,0
20250401,095200,8736755,582,582,582,582,1550
20250401,095100,7834655,583,583,583,583,0
20250401,095000,7834655,583,583,583,583,0
20250401,094900,7834655,583,583,583,583,0
20250401,094800,7834655,583,583,583,583,0
20250401,094700,7834655,583,583,583,583,0
20250401,094600,7834655,583,583,583,583,3619
20250401,094500,5724778,583,583,583,583,0
20250401,094400,5724778,583,583,583,583,1062
20250401,094300,5105632,584,584,584,584,0
20250401,094200,5105632,584,584,584,584,0
20250401,094100,5105632,584,584,584,584,16
20250401,094000,5096288,583,584,584,583,706
20250401,093900,4684684,583,583,583,583,38
20250401,093800,4662530,583,584,584,583,70
20250401,093700,4621712,584,584,584,584,4
20250401,093600,4619376,583,584,584,583,9
20250401,093500,4614125,584,585,585,584,1760
20250401,093400,3585581,586,586,586,586,0
20250401,093300,3585581,586,586,586,586,0
20250401,093200,3585581,586,586,586,586,1000
20250401,093100,2999581,586,586,586,586,3
20250401,093000,2997823,586,585,586,584,233
20250401,092900,2861649,586,586,586,586,1
20250401,092800,2861063,585,585,585,585,0
20250401,092700,2861063,585,585,585,585,400
20250401,092600,2627063,586,586,586,585,410
20250401,092500,2386903,586,586,586,586,0
20250401,092400,2386903,586,586,586,586,0
20250401,092300,2386903,586,586,586,586,0
20250401,092200,2386903,586,586,586,586,51
20250401,092100,2357017,586,585,586,585,1609
20250401,092000,1414851,584,584,584,584,100
20250401,091900,1356451,584,584,584,584,0
20250401,091800,1356451,584,584,584,584,0
20250401,091700,1356451,584,584,584,584,4
20250401,091600,1354115,584,584,584,584,3
20250401,091500,1352363,583,583,583,583,200
20250401,091400,1235763,582,582,582,582,100
20250401,091300,1177563,576,580,580,576,1058
20250401,091200,566075,585,585,585,585,0
20250401,091100,566075,585,585,585,585,10
20250401,091000,560225,585,585,585,585,0
20250401,090900,560225,585,585,585,585,0
20250401,090800,560225,585,585,585,585,52
20250401,090700,529805,585,585,585,585,200
20250401,090600,412805,585,585,585,585,1
20250401,090500,412220,585,585,585,585,0
20250401,090400,412220,585,585,585,585,0
20250401,090300,412220,585,585,585,585,30
20250401,090200,394670,584,584,584,584,0
20250401,090100,394670,584,584,584,584,0
20250401,090000,394670,584,580,584,580,679
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 71683377 587 587 587 587 1900
3 20250401 192300 71683377 587 587 587 587 0
4 20250401 192200 71683377 587 587 587 587 0
5 20250401 192100 71683377 587 587 587 587 0
6 20250401 192000 71683377 587 587 587 587 0
7 20250401 191900 71683377 587 587 587 587 0
8 20250401 191800 71683377 587 587 587 587 0
9 20250401 191700 71683377 587 587 587 587 0
10 20250401 191600 71683377 587 587 587 587 0
11 20250401 191500 71683377 587 587 587 587 0
12 20250401 191400 71683377 587 587 587 587 0
13 20250401 191300 71683377 587 587 587 587 0
14 20250401 191200 71683377 587 587 587 587 0
15 20250401 191100 71683377 587 587 587 587 0
16 20250401 191000 71683377 587 587 587 587 0
17 20250401 190900 71683377 587 587 587 587 0
18 20250401 190800 71683377 587 587 587 587 0
19 20250401 190700 71683377 587 587 587 587 0
20 20250401 190600 71683377 587 587 587 587 0
21 20250401 190500 71683377 587 587 587 587 0
22 20250401 190400 71683377 587 587 587 587 0
23 20250401 190300 71683377 587 587 587 587 0
24 20250401 190200 71683377 587 587 587 587 0
25 20250401 190100 71683377 587 587 587 587 0
26 20250401 190000 71683377 587 587 587 587 0
27 20250401 185900 71683377 587 587 587 587 0
28 20250401 185800 71683377 587 587 587 587 0
29 20250401 185700 71683377 587 587 587 587 0
30 20250401 185600 71683377 587 587 587 587 0
31 20250401 185500 71683377 587 587 587 587 0
32 20250401 185400 71683377 587 587 587 587 1900
33 20250401 185300 71683377 587 587 587 587 0
34 20250401 185200 71683377 587 587 587 587 0
35 20250401 185100 71683377 587 587 587 587 0
36 20250401 185000 71683377 587 587 587 587 0
37 20250401 184900 71683377 587 587 587 587 0
38 20250401 184800 71683377 587 587 587 587 0
39 20250401 184700 71683377 587 587 587 587 0
40 20250401 184600 71683377 587 587 587 587 0
41 20250401 184500 71683377 587 587 587 587 0
42 20250401 184400 71683377 587 587 587 587 0
43 20250401 184300 71683377 587 587 587 587 0
44 20250401 184200 71683377 587 587 587 587 0
45 20250401 184100 71683377 587 587 587 587 0
46 20250401 184000 71683377 587 587 587 587 0
47 20250401 183900 71683377 587 587 587 587 0
48 20250401 183800 71683377 587 587 587 587 0
49 20250401 183700 71683377 587 587 587 587 0
50 20250401 183600 71683377 587 587 587 587 0
51 20250401 183500 71683377 587 587 587 587 0
52 20250401 183400 71683377 587 587 587 587 0
53 20250401 183300 71683377 587 587 587 587 0
54 20250401 183200 71683377 587 587 587 587 0
55 20250401 183100 71683377 587 587 587 587 0
56 20250401 183000 71683377 587 587 587 587 0
57 20250401 182900 71683377 587 587 587 587 0
58 20250401 182800 71683377 587 587 587 587 0
59 20250401 182700 71683377 587 587 587 587 0
60 20250401 182600 71683377 587 587 587 587 0
61 20250401 182500 71683377 587 587 587 587 0
62 20250401 182400 71683377 587 587 587 587 1900
63 20250401 182300 71683377 587 587 587 587 0
64 20250401 182200 71683377 587 587 587 587 0
65 20250401 182100 71683377 587 587 587 587 0
66 20250401 182000 71683377 587 587 587 587 0
67 20250401 181900 71683377 587 587 587 587 0
68 20250401 181800 71683377 587 587 587 587 0
69 20250401 181700 71683377 587 587 587 587 0
70 20250401 181600 71683377 587 587 587 587 0
71 20250401 181500 71683377 587 587 587 587 0
72 20250401 181400 71683377 587 587 587 587 0
73 20250401 181300 71683377 587 587 587 587 0
74 20250401 181200 71683377 587 587 587 587 0
75 20250401 181100 71683377 587 587 587 587 0
76 20250401 181000 71683377 587 587 587 587 0
77 20250401 180900 71683377 587 587 587 587 0
78 20250401 180800 71683377 587 587 587 587 0
79 20250401 180700 71683377 587 587 587 587 0
80 20250401 180600 71683377 587 587 587 587 0
81 20250401 180500 71683377 587 587 587 587 0
82 20250401 180400 71683377 587 587 587 587 0
83 20250401 180300 71683377 587 587 587 587 0
84 20250401 180200 71683377 587 587 587 587 0
85 20250401 180100 71683377 587 587 587 587 0
86 20250401 180000 71683377 587 587 587 587 0
87 20250401 175900 71683377 587 587 587 587 0
88 20250401 175800 71683377 587 587 587 587 0
89 20250401 175700 71683377 587 587 587 587 0
90 20250401 175600 71683377 587 587 587 587 0
91 20250401 175500 71683377 587 587 587 587 0
92 20250401 175400 71683377 587 587 587 587 1900
93 20250401 175300 71683377 587 587 587 587 0
94 20250401 175200 71683377 587 587 587 587 0
95 20250401 175100 71683377 587 587 587 587 0
96 20250401 175000 71683377 587 587 587 587 0
97 20250401 174900 71683377 587 587 587 587 0
98 20250401 174800 71683377 587 587 587 587 0
99 20250401 174700 71683377 587 587 587 587 0
100 20250401 174600 71683377 587 587 587 587 0
101 20250401 174500 71683377 587 587 587 587 0
102 20250401 174400 71683377 587 587 587 587 0
103 20250401 174300 71683377 587 587 587 587 0
104 20250401 174200 71683377 587 587 587 587 0
105 20250401 174100 71683377 587 587 587 587 0
106 20250401 174000 71683377 587 587 587 587 0
107 20250401 173900 71683377 587 587 587 587 0
108 20250401 173800 71683377 587 587 587 587 0
109 20250401 173700 71683377 587 587 587 587 0
110 20250401 173600 71683377 587 587 587 587 0
111 20250401 173500 71683377 587 587 587 587 0
112 20250401 173400 71683377 587 587 587 587 0
113 20250401 173300 71683377 587 587 587 587 0
114 20250401 173200 71683377 587 587 587 587 0
115 20250401 173100 71683377 587 587 587 587 0
116 20250401 173000 71683377 587 587 587 587 0
117 20250401 172900 71683377 587 587 587 587 0
118 20250401 172800 71683377 587 587 587 587 0
119 20250401 172700 71683377 587 587 587 587 0
120 20250401 172600 71683377 587 587 587 587 0
121 20250401 172500 71683377 587 587 587 587 0
122 20250401 172400 71683377 587 587 587 587 1900
123 20250401 172300 71683377 587 587 587 587 0
124 20250401 172200 71683377 587 587 587 587 0
125 20250401 172100 71683377 587 587 587 587 0
126 20250401 172000 71683377 587 587 587 587 0
127 20250401 171900 71683377 587 587 587 587 0
128 20250401 171800 71683377 587 587 587 587 0
129 20250401 171700 71683377 587 587 587 587 0
130 20250401 171600 71683377 587 587 587 587 0
131 20250401 171500 71683377 587 587 587 587 0
132 20250401 171400 71683377 587 587 587 587 0
133 20250401 171300 71683377 587 587 587 587 0
134 20250401 171200 71683377 587 587 587 587 0
135 20250401 171100 71683377 587 587 587 587 0
136 20250401 171000 71683377 587 587 587 587 0
137 20250401 170900 71683377 587 587 587 587 0
138 20250401 170800 71683377 587 587 587 587 0
139 20250401 170700 71683377 587 587 587 587 0
140 20250401 170600 71683377 587 587 587 587 0
141 20250401 170500 71683377 587 587 587 587 0
142 20250401 170400 71683377 587 587 587 587 0
143 20250401 170300 71683377 587 587 587 587 0
144 20250401 170200 71683377 587 587 587 587 0
145 20250401 170100 71683377 587 587 587 587 0
146 20250401 170000 71683377 587 587 587 587 0
147 20250401 165900 71683377 587 587 587 587 0
148 20250401 165800 71683377 587 587 587 587 0
149 20250401 165700 71683377 587 587 587 587 0
150 20250401 165600 71683377 587 587 587 587 0
151 20250401 165500 71683377 587 587 587 587 0
152 20250401 165400 71683377 587 587 587 587 1900
153 20250401 165300 71683377 587 587 587 587 0
154 20250401 165200 71683377 587 587 587 587 0
155 20250401 165100 71683377 587 587 587 587 0
156 20250401 165000 71683377 587 587 587 587 0
157 20250401 164900 71683377 587 587 587 587 0
158 20250401 164800 71683377 587 587 587 587 0
159 20250401 164700 71683377 587 587 587 587 0
160 20250401 164600 71683377 587 587 587 587 0
161 20250401 164500 71683377 587 587 587 587 0
162 20250401 164400 71683377 587 587 587 587 0
163 20250401 164300 71683377 587 587 587 587 0
164 20250401 164200 71683377 587 587 587 587 0
165 20250401 164100 71683377 587 587 587 587 0
166 20250401 164000 71683377 587 587 587 587 0
167 20250401 163900 71683377 587 587 587 587 0
168 20250401 163800 71683377 587 587 587 587 0
169 20250401 163700 71683377 587 587 587 587 0
170 20250401 163600 71683377 587 587 587 587 0
171 20250401 163500 71683377 587 587 587 587 0
172 20250401 163400 71683377 587 587 587 587 0
173 20250401 163300 71683377 587 587 587 587 0
174 20250401 163200 71683377 587 587 587 587 0
175 20250401 163100 71683377 587 587 587 587 0
176 20250401 163000 71683377 587 587 587 587 0
177 20250401 162900 71683377 587 587 587 587 0
178 20250401 162800 71683377 587 587 587 587 0
179 20250401 162700 71683377 587 587 587 587 0
180 20250401 162600 71683377 587 587 587 587 0
181 20250401 162500 71683377 587 587 587 587 0
182 20250401 162400 71683377 587 587 587 587 1900
183 20250401 162300 71683377 587 587 587 587 0
184 20250401 162200 71683377 587 587 587 587 0
185 20250401 162100 71683377 587 587 587 587 0
186 20250401 162000 71683377 587 587 587 587 0
187 20250401 161900 71683377 587 587 587 587 0
188 20250401 161800 71683377 587 587 587 587 0
189 20250401 161700 71683377 587 587 587 587 0
190 20250401 161600 71683377 587 587 587 587 0
191 20250401 161500 71683377 587 587 587 587 0
192 20250401 161400 71683377 587 587 587 587 0
193 20250401 161300 71683377 587 587 587 587 0
194 20250401 161200 71683377 587 587 587 587 0
195 20250401 161100 71683377 587 587 587 587 0
196 20250401 161000 71683377 587 587 587 587 0
197 20250401 160900 71683377 587 587 587 587 0
198 20250401 160800 71683377 587 587 587 587 0
199 20250401 160700 71683377 587 587 587 587 0
200 20250401 160600 71683377 587 587 587 587 0
201 20250401 160500 71683377 587 587 587 587 0
202 20250401 160400 71683377 587 587 587 587 0
203 20250401 160300 71683377 587 587 587 587 0
204 20250401 160200 71683377 587 587 587 587 0
205 20250401 160100 71683377 587 587 587 587 0
206 20250401 160000 71683377 587 587 587 587 0
207 20250401 155900 71683377 587 587 587 587 0
208 20250401 155800 71683377 587 587 587 587 0
209 20250401 155700 71683377 587 587 587 587 0
210 20250401 155600 71683377 587 587 587 587 0
211 20250401 155500 71683377 587 587 587 587 0
212 20250401 155400 71683377 587 587 587 587 1900
213 20250401 155300 71683377 587 587 587 587 0
214 20250401 155200 71683377 587 587 587 587 0
215 20250401 155100 71683377 587 587 587 587 0
216 20250401 155000 71683377 587 587 587 587 0
217 20250401 154900 71683377 587 587 587 587 0
218 20250401 154800 71683377 587 587 587 587 0
219 20250401 154700 71683377 587 587 587 587 0
220 20250401 154600 71683377 587 587 587 587 0
221 20250401 154500 71683377 587 587 587 587 0
222 20250401 154400 71683377 587 587 587 587 0
223 20250401 154300 71683377 587 587 587 587 0
224 20250401 154200 71683377 587 587 587 587 0
225 20250401 154100 71683377 587 587 587 587 0
226 20250401 154000 71683377 587 587 587 587 0
227 20250401 153900 71683377 587 587 587 587 0
228 20250401 153800 71683377 587 587 587 587 0
229 20250401 153700 71683377 587 587 587 587 0
230 20250401 153600 71683377 587 587 587 587 0
231 20250401 153500 71683377 587 587 587 587 0
232 20250401 153400 71683377 587 587 587 587 0
233 20250401 153300 71683377 587 587 587 587 0
234 20250401 153200 71683377 587 587 587 587 0
235 20250401 153100 71683377 587 587 587 587 0
236 20250401 153000 71683377 587 587 587 587 1900
237 20250401 152900 70568077 587 587 587 587 0
238 20250401 152800 70568077 587 587 587 587 0
239 20250401 152700 70568077 587 587 587 587 0
240 20250401 152600 70568077 587 587 587 587 0
241 20250401 152500 70568077 587 587 587 587 0
242 20250401 152400 70568077 587 587 587 587 0
243 20250401 152300 70568077 587 587 587 587 0
244 20250401 152200 70568077 587 587 587 587 0
245 20250401 152100 70568077 587 587 587 587 0
246 20250401 152000 70568077 587 587 587 587 0
247 20250401 151900 70568077 587 587 587 587 283
248 20250401 151800 70401956 587 587 587 587 0
249 20250401 151700 70401956 587 587 587 587 0
250 20250401 151600 70401956 587 587 587 587 0
251 20250401 151500 70401956 587 587 587 587 565
252 20250401 151400 70070301 589 589 589 589 1
253 20250401 151300 70069712 587 587 587 587 0
254 20250401 151200 70069712 587 587 587 587 0
255 20250401 151100 70069712 587 588 588 587 2952
256 20250401 151000 68336886 589 589 589 589 0
257 20250401 150900 68336886 589 588 589 588 1123
258 20250401 150800 67676287 588 588 588 588 0
259 20250401 150700 67676287 588 588 588 588 0
260 20250401 150600 67676287 588 588 588 588 0
261 20250401 150500 67676287 588 588 588 588 1
262 20250401 150400 67675699 588 588 588 588 0
263 20250401 150300 67675699 588 588 588 588 0
264 20250401 150200 67675699 588 588 588 588 0
265 20250401 150100 67675699 588 588 588 588 0
266 20250401 150000 67675699 588 587 588 587 2462
267 20250401 145900 66230492 587 587 587 587 0
268 20250401 145800 66230492 587 587 587 587 0
269 20250401 145700 66230492 587 587 587 587 0
270 20250401 145600 66230492 587 587 587 587 0
271 20250401 145500 66230492 587 587 587 587 0
272 20250401 145400 66230492 587 587 587 587 0
273 20250401 145300 66230492 587 587 587 587 968
274 20250401 145200 65662276 586 586 586 586 0
275 20250401 145100 65662276 586 586 586 586 0
276 20250401 145000 65662276 586 586 586 586 0
277 20250401 144900 65662276 586 586 586 586 0
278 20250401 144800 65662276 586 587 587 586 132
279 20250401 144700 65584858 587 588 588 587 5966
280 20250401 144600 62082813 588 588 588 588 1000
281 20250401 144500 61494813 589 589 589 589 0
282 20250401 144400 61494813 589 589 589 589 0
283 20250401 144300 61494813 589 589 589 589 0
284 20250401 144200 61494813 589 589 589 589 0
285 20250401 144100 61494813 589 589 589 589 0
286 20250401 144000 61494813 589 589 589 589 3
287 20250401 143900 61493046 589 589 589 589 680
288 20250401 143800 61092526 588 588 588 588 0
289 20250401 143700 61092526 588 588 588 588 0
290 20250401 143600 61092526 588 588 588 588 998
291 20250401 143500 60505702 589 589 589 589 0
292 20250401 143400 60505702 589 589 589 589 198
293 20250401 143300 60389080 589 589 589 589 0
294 20250401 143200 60389080 589 589 589 589 1001
295 20250401 143100 59799491 588 588 588 588 2009
296 20250401 143000 58618199 588 588 588 588 0
297 20250401 142900 58618199 588 588 588 588 0
298 20250401 142800 58618199 588 588 588 588 0
299 20250401 142700 58618199 588 588 588 588 0
300 20250401 142600 58618199 588 588 588 588 0
301 20250401 142500 58618199 588 588 588 588 448
302 20250401 142400 58354775 588 588 588 588 2
303 20250401 142300 58353599 588 588 588 588 0
304 20250401 142200 58353599 588 588 588 588 0
305 20250401 142100 58353599 588 588 588 588 500
306 20250401 142000 58059599 589 589 589 589 0
307 20250401 141900 58059599 589 589 589 589 0
308 20250401 141800 58059599 589 589 589 589 1
309 20250401 141700 58059010 588 588 588 588 0
310 20250401 141600 58059010 588 588 588 588 0
311 20250401 141500 58059010 588 588 588 588 0
312 20250401 141400 58059010 588 588 588 588 489
313 20250401 141300 57771478 589 589 589 589 0
314 20250401 141200 57771478 589 589 589 589 0
315 20250401 141100 57771478 589 589 589 589 0
316 20250401 141000 57771478 589 589 589 589 0
317 20250401 140900 57771478 589 589 589 589 0
318 20250401 140800 57771478 589 588 589 587 302
319 20250401 140700 57593603 589 589 589 589 0
320 20250401 140600 57593603 589 589 589 589 0
321 20250401 140500 57593603 589 588 589 588 1265
322 20250401 140400 56849517 589 590 590 589 190
323 20250401 140300 56737507 590 590 590 590 0
324 20250401 140200 56737507 590 590 590 590 0
325 20250401 140100 56737507 590 590 590 590 0
326 20250401 140000 56737507 590 590 590 590 1
327 20250401 135900 56736917 587 589 589 587 7000
328 20250401 135800 52623041 589 589 589 589 0
329 20250401 135700 52623041 589 589 589 589 130
330 20250401 135600 52546471 591 590 591 590 147
331 20250401 135500 52459694 591 590 591 590 668
332 20250401 135400 52065573 592 592 592 592 0
333 20250401 135300 52065573 592 592 592 592 0
334 20250401 135200 52065573 592 592 592 592 0
335 20250401 135100 52065573 592 592 592 592 0
336 20250401 135000 52065573 592 592 592 592 0
337 20250401 134900 52065573 592 592 592 592 0
338 20250401 134800 52065573 592 592 592 592 0
339 20250401 134700 52065573 592 592 592 592 1
340 20250401 134600 52064981 592 592 592 592 0
341 20250401 134500 52064981 592 592 592 592 1
342 20250401 134400 52064389 592 592 592 592 0
343 20250401 134300 52064389 592 592 592 592 0
344 20250401 134200 52064389 592 592 592 592 0
345 20250401 134100 52064389 592 592 592 592 0
346 20250401 134000 52064389 592 592 592 592 0
347 20250401 133900 52064389 592 592 592 592 0
348 20250401 133800 52064389 592 592 592 592 0
349 20250401 133700 52064389 592 592 592 592 0
350 20250401 133600 52064389 592 592 592 592 0
351 20250401 133500 52064389 592 592 592 592 0
352 20250401 133400 52064389 592 592 592 592 0
353 20250401 133300 52064389 592 592 592 592 0
354 20250401 133200 52064389 592 592 592 592 0
355 20250401 133100 52064389 592 592 592 592 0
356 20250401 133000 52064389 592 592 592 592 0
357 20250401 132900 52064389 592 592 592 592 0
358 20250401 132800 52064389 592 592 592 592 0
359 20250401 132700 52064389 592 592 592 592 0
360 20250401 132600 52064389 592 592 592 592 0
361 20250401 132500 52064389 592 592 592 592 0
362 20250401 132400 52064389 592 592 592 592 0
363 20250401 132300 52064389 592 592 592 592 0
364 20250401 132200 52064389 592 592 592 592 0
365 20250401 132100 52064389 592 592 592 592 0
366 20250401 132000 52064389 592 592 592 592 0
367 20250401 131900 52064389 592 592 592 592 0
368 20250401 131800 52064389 592 592 592 592 0
369 20250401 131700 52064389 592 592 592 592 10
370 20250401 131600 52058469 592 592 592 592 0
371 20250401 131500 52058469 592 592 592 592 0
372 20250401 131400 52058469 592 592 592 592 0
373 20250401 131300 52058469 592 592 592 592 0
374 20250401 131200 52058469 592 591 592 591 500
375 20250401 131100 51762684 591 589 591 589 1102
376 20250401 131000 51111404 591 591 591 591 0
377 20250401 130900 51111404 591 591 591 591 0
378 20250401 130800 51111404 591 591 591 591 0
379 20250401 130700 51111404 591 591 591 591 0
380 20250401 130600 51111404 591 591 591 591 0
381 20250401 130500 51111404 591 591 591 591 0
382 20250401 130400 51111404 591 591 591 591 0
383 20250401 130300 51111404 591 591 591 591 0
384 20250401 130200 51111404 591 591 591 591 16
385 20250401 130100 51101948 591 591 591 591 64
386 20250401 130000 51064124 590 590 590 590 0
387 20250401 125900 51064124 590 590 590 590 40
388 20250401 125800 51040524 586 586 586 586 0
389 20250401 125700 51040524 586 589 589 586 4625
390 20250401 125600 48323066 589 589 589 589 0
391 20250401 125500 48323066 589 591 591 589 5473
392 20250401 125400 45098172 590 590 590 590 0
393 20250401 125300 45098172 590 591 591 590 539
394 20250401 125200 44779739 591 591 591 591 105
395 20250401 125100 44717684 592 592 592 592 0
396 20250401 125000 44717684 592 592 592 592 0
397 20250401 124900 44717684 592 592 592 592 0
398 20250401 124800 44717684 592 592 592 592 100
399 20250401 124700 44658484 592 592 592 592 0
400 20250401 124600 44658484 592 592 592 592 0
401 20250401 124500 44658484 592 592 592 592 0
402 20250401 124400 44658484 592 592 592 592 0
403 20250401 124300 44658484 592 592 592 592 1611
404 20250401 124200 43704772 592 592 592 592 0
405 20250401 124100 43704772 592 592 592 592 0
406 20250401 124000 43704772 592 592 592 592 0
407 20250401 123900 43704772 592 592 592 592 37
408 20250401 123800 43682868 591 591 591 591 0
409 20250401 123700 43682868 591 591 591 591 4666
410 20250401 123600 40925262 591 591 591 591 261
411 20250401 123500 40771011 591 591 591 591 98
412 20250401 123400 40713093 591 591 591 591 200
413 20250401 123300 40594893 591 591 591 591 1
414 20250401 123200 40594302 591 591 591 591 10
415 20250401 123100 40588392 591 591 591 591 5
416 20250401 123000 40585437 591 591 591 591 100
417 20250401 122900 40526337 591 591 591 591 0
418 20250401 122800 40526337 591 591 591 591 0
419 20250401 122700 40526337 591 591 591 591 0
420 20250401 122600 40526337 591 591 591 591 1
421 20250401 122500 40525746 589 589 589 589 0
422 20250401 122400 40525746 589 589 589 589 0
423 20250401 122300 40525746 589 589 589 589 489
424 20250401 122200 40237725 589 589 589 589 0
425 20250401 122100 40237725 589 589 589 589 0
426 20250401 122000 40237725 589 589 589 589 0
427 20250401 121900 40237725 589 589 589 589 0
428 20250401 121800 40237725 589 589 589 589 1
429 20250401 121700 40237136 591 591 591 591 0
430 20250401 121600 40237136 591 591 591 591 2000
431 20250401 121500 39055136 591 590 591 590 1600
432 20250401 121400 38110234 590 590 590 590 0
433 20250401 121300 38110234 590 590 590 590 410
434 20250401 121200 37868334 590 590 590 590 0
435 20250401 121100 37868334 590 590 590 590 0
436 20250401 121000 37868334 590 590 590 590 515
437 20250401 120900 37564484 590 590 590 590 0
438 20250401 120800 37564484 590 590 590 590 0
439 20250401 120700 37564484 590 590 590 590 0
440 20250401 120600 37564484 590 590 590 590 0
441 20250401 120500 37564484 590 590 590 590 0
442 20250401 120400 37564484 590 590 590 590 0
443 20250401 120300 37564484 590 590 590 590 0
444 20250401 120200 37564484 590 590 590 590 0
445 20250401 120100 37564484 590 590 590 590 0
446 20250401 120000 37564484 590 590 590 590 0
447 20250401 115900 37564484 590 590 590 590 0
448 20250401 115800 37564484 590 590 590 590 0
449 20250401 115700 37564484 590 590 590 590 0
450 20250401 115600 37564484 590 589 590 589 56
451 20250401 115500 37531499 589 589 589 589 0
452 20250401 115400 37531499 589 589 589 589 0
453 20250401 115300 37531499 589 589 589 589 20
454 20250401 115200 37519719 590 590 590 590 0
455 20250401 115100 37519719 590 589 590 589 2000
456 20250401 115000 36340584 590 590 590 590 1694
457 20250401 114900 35341124 590 590 590 590 0
458 20250401 114800 35341124 590 590 590 590 0
459 20250401 114700 35341124 590 590 590 590 250
460 20250401 114600 35193624 590 590 590 590 2140
461 20250401 114500 33931024 590 590 590 590 0
462 20250401 114400 33931024 590 590 590 590 0
463 20250401 114300 33931024 590 590 590 590 0
464 20250401 114200 33931024 590 586 590 586 121
465 20250401 114100 33860114 590 590 590 590 0
466 20250401 114000 33860114 590 590 590 590 0
467 20250401 113900 33860114 590 590 590 590 1000
468 20250401 113800 33270114 590 589 590 589 60
469 20250401 113700 33234771 587 587 587 587 1
470 20250401 113600 33234184 587 587 587 587 0
471 20250401 113500 33234184 587 587 587 587 0
472 20250401 113400 33234184 587 587 587 587 0
473 20250401 113300 33234184 587 587 587 587 3300
474 20250401 113200 31297084 587 589 589 587 133
475 20250401 113100 31218801 589 589 589 589 200
476 20250401 113000 31101001 590 590 590 590 0
477 20250401 112900 31101001 590 590 590 590 0
478 20250401 112800 31101001 590 590 590 590 1
479 20250401 112700 31100411 589 589 589 589 0
480 20250401 112600 31100411 589 589 589 589 1300
481 20250401 112500 30334711 590 590 590 590 1
482 20250401 112400 30334121 590 590 590 590 0
483 20250401 112300 30334121 590 590 590 590 0
484 20250401 112200 30334121 590 590 590 590 121
485 20250401 112100 30262731 589 589 589 589 200
486 20250401 112000 30144931 589 589 589 589 0
487 20250401 111900 30144931 589 589 589 589 0
488 20250401 111800 30144931 589 589 589 589 5
489 20250401 111700 30141986 590 589 590 589 1400
490 20250401 111600 29316026 589 589 589 589 0
491 20250401 111500 29316026 589 589 589 589 0
492 20250401 111400 29316026 589 589 589 589 58
493 20250401 111300 29281864 589 589 589 589 0
494 20250401 111200 29281864 589 589 589 589 0
495 20250401 111100 29281864 589 587 589 585 5032
496 20250401 111000 26337520 587 587 587 587 0
497 20250401 110900 26337520 587 587 587 587 420
498 20250401 110800 26090980 590 590 590 590 7
499 20250401 110700 26086850 590 590 590 590 0
500 20250401 110600 26086850 590 590 590 590 3462
501 20250401 110500 24044270 590 590 590 590 0
502 20250401 110400 24044270 590 590 590 590 1
503 20250401 110300 24043680 590 590 590 590 0
504 20250401 110200 24043680 590 590 590 590 3
505 20250401 110100 24041910 590 590 590 590 5000
506 20250401 110000 21091910 590 589 590 589 795
507 20250401 105900 20623364 589 587 589 587 9731
508 20250401 105800 14892996 588 588 588 588 1228
509 20250401 105700 14170932 588 587 588 587 175
510 20250401 105600 14068095 587 587 587 587 563
511 20250401 105500 13737614 587 587 587 587 0
512 20250401 105400 13737614 587 587 587 587 0
513 20250401 105300 13737614 587 587 587 587 0
514 20250401 105200 13737614 587 587 587 587 0
515 20250401 105100 13737614 587 587 587 587 0
516 20250401 105000 13737614 587 587 587 587 0
517 20250401 104900 13737614 587 588 588 587 366
518 20250401 104800 13522764 588 588 588 588 0
519 20250401 104700 13522764 588 588 588 588 0
520 20250401 104600 13522764 588 587 588 587 1946
521 20250401 104500 12380393 586 586 586 586 0
522 20250401 104400 12380393 586 586 586 586 0
523 20250401 104300 12380393 586 586 586 586 879
524 20250401 104200 11865299 585 586 586 585 438
525 20250401 104100 11608643 586 586 586 586 0
526 20250401 104000 11608643 586 586 586 586 0
527 20250401 103900 11608643 586 586 586 586 0
528 20250401 103800 11608643 586 586 586 586 0
529 20250401 103700 11608643 586 586 586 586 0
530 20250401 103600 11608643 586 586 586 586 0
531 20250401 103500 11608643 586 586 586 586 0
532 20250401 103400 11608643 586 586 586 586 0
533 20250401 103300 11608643 586 586 586 586 0
534 20250401 103200 11608643 586 586 586 586 0
535 20250401 103100 11608643 586 586 586 586 3
536 20250401 103000 11606885 586 586 586 586 1
537 20250401 102900 11606299 585 585 585 585 0
538 20250401 102800 11606299 585 585 585 585 0
539 20250401 102700 11606299 585 585 585 585 6
540 20250401 102600 11602789 586 586 586 586 0
541 20250401 102500 11602789 586 586 586 586 1
542 20250401 102400 11602203 586 586 586 586 0
543 20250401 102300 11602203 586 586 586 586 0
544 20250401 102200 11602203 586 586 586 586 0
545 20250401 102100 11602203 586 586 586 586 0
546 20250401 102000 11602203 586 586 586 586 0
547 20250401 101900 11602203 586 586 586 586 0
548 20250401 101800 11602203 586 586 586 586 0
549 20250401 101700 11602203 586 586 586 586 0
550 20250401 101600 11602203 586 586 586 586 0
551 20250401 101500 11602203 586 586 586 586 0
552 20250401 101400 11602203 586 585 586 585 54
553 20250401 101300 11570612 585 585 585 585 7
554 20250401 101200 11566517 585 584 585 581 1222
555 20250401 101100 10851855 583 581 583 581 2054
556 20250401 101000 9654397 583 583 583 583 19
557 20250401 100900 9643320 583 583 583 583 1
558 20250401 100800 9642737 583 583 583 583 0
559 20250401 100700 9642737 583 583 583 583 822
560 20250401 100600 9163511 583 583 583 583 0
561 20250401 100500 9163511 583 583 583 583 0
562 20250401 100400 9163511 583 583 583 583 0
563 20250401 100300 9163511 583 583 583 583 0
564 20250401 100200 9163511 583 583 583 583 1
565 20250401 100100 9162928 583 583 583 583 2
566 20250401 100000 9161762 583 583 583 583 1
567 20250401 095900 9161179 583 583 583 583 0
568 20250401 095800 9161179 583 583 583 583 0
569 20250401 095700 9161179 583 583 583 583 0
570 20250401 095600 9161179 583 583 583 583 63
571 20250401 095500 9124450 583 583 583 583 0
572 20250401 095400 9124450 583 583 583 583 665
573 20250401 095300 8736755 582 582 582 582 0
574 20250401 095200 8736755 582 582 582 582 1550
575 20250401 095100 7834655 583 583 583 583 0
576 20250401 095000 7834655 583 583 583 583 0
577 20250401 094900 7834655 583 583 583 583 0
578 20250401 094800 7834655 583 583 583 583 0
579 20250401 094700 7834655 583 583 583 583 0
580 20250401 094600 7834655 583 583 583 583 3619
581 20250401 094500 5724778 583 583 583 583 0
582 20250401 094400 5724778 583 583 583 583 1062
583 20250401 094300 5105632 584 584 584 584 0
584 20250401 094200 5105632 584 584 584 584 0
585 20250401 094100 5105632 584 584 584 584 16
586 20250401 094000 5096288 583 584 584 583 706
587 20250401 093900 4684684 583 583 583 583 38
588 20250401 093800 4662530 583 584 584 583 70
589 20250401 093700 4621712 584 584 584 584 4
590 20250401 093600 4619376 583 584 584 583 9
591 20250401 093500 4614125 584 585 585 584 1760
592 20250401 093400 3585581 586 586 586 586 0
593 20250401 093300 3585581 586 586 586 586 0
594 20250401 093200 3585581 586 586 586 586 1000
595 20250401 093100 2999581 586 586 586 586 3
596 20250401 093000 2997823 586 585 586 584 233
597 20250401 092900 2861649 586 586 586 586 1
598 20250401 092800 2861063 585 585 585 585 0
599 20250401 092700 2861063 585 585 585 585 400
600 20250401 092600 2627063 586 586 586 585 410
601 20250401 092500 2386903 586 586 586 586 0
602 20250401 092400 2386903 586 586 586 586 0
603 20250401 092300 2386903 586 586 586 586 0
604 20250401 092200 2386903 586 586 586 586 51
605 20250401 092100 2357017 586 585 586 585 1609
606 20250401 092000 1414851 584 584 584 584 100
607 20250401 091900 1356451 584 584 584 584 0
608 20250401 091800 1356451 584 584 584 584 0
609 20250401 091700 1356451 584 584 584 584 4
610 20250401 091600 1354115 584 584 584 584 3
611 20250401 091500 1352363 583 583 583 583 200
612 20250401 091400 1235763 582 582 582 582 100
613 20250401 091300 1177563 576 580 580 576 1058
614 20250401 091200 566075 585 585 585 585 0
615 20250401 091100 566075 585 585 585 585 10
616 20250401 091000 560225 585 585 585 585 0
617 20250401 090900 560225 585 585 585 585 0
618 20250401 090800 560225 585 585 585 585 52
619 20250401 090700 529805 585 585 585 585 200
620 20250401 090600 412805 585 585 585 585 1
621 20250401 090500 412220 585 585 585 585 0
622 20250401 090400 412220 585 585 585 585 0
623 20250401 090300 412220 585 585 585 585 30
624 20250401 090200 394670 584 584 584 584 0
625 20250401 090100 394670 584 584 584 584 0
626 20250401 090000 394670 584 580 584 580 679

1
031820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,121051466,0,69604592950,0.00
20250327,0,121051466,0,69604592950,0.00
20250326,0,121051466,0,69483541484,0.00
20250325,0,121051466,0,69362490018,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 121051466 0 69604592950 0.00
3 20250327 0 121051466 0 69604592950 0.00
4 20250326 0 121051466 0 69483541484 0.00
5 20250325 0 121051466 0 69362490018 0.00