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

630
035290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,243706734,392,392,392,392,3721
20250401,192700,243706734,392,392,392,392,0
20250401,192600,243706734,392,392,392,392,0
20250401,192500,243706734,392,392,392,392,0
20250401,192400,243706734,392,392,392,392,0
20250401,192300,243706734,392,392,392,392,0
20250401,192200,243706734,392,392,392,392,0
20250401,192100,243706734,392,392,392,392,0
20250401,192000,243706734,392,392,392,392,0
20250401,191900,243706734,392,392,392,392,0
20250401,191800,243706734,392,392,392,392,0
20250401,191700,243706734,392,392,392,392,0
20250401,191600,243706734,392,392,392,392,0
20250401,191500,243706734,392,392,392,392,0
20250401,191400,243706734,392,392,392,392,0
20250401,191300,243706734,392,392,392,392,0
20250401,191200,243706734,392,392,392,392,0
20250401,191100,243706734,392,392,392,392,0
20250401,191000,243706734,392,392,392,392,0
20250401,190900,243706734,392,392,392,392,0
20250401,190800,243706734,392,392,392,392,0
20250401,190700,243706734,392,392,392,392,0
20250401,190600,243706734,392,392,392,392,0
20250401,190500,243706734,392,392,392,392,0
20250401,190400,243706734,392,392,392,392,0
20250401,190300,243706734,392,392,392,392,0
20250401,190200,243706734,392,392,392,392,0
20250401,190100,243706734,392,392,392,392,0
20250401,190000,243706734,392,392,392,392,0
20250401,185900,243706734,392,392,392,392,0
20250401,185800,243706734,392,392,392,392,3721
20250401,185700,243706734,392,392,392,392,0
20250401,185600,243706734,392,392,392,392,0
20250401,185500,243706734,392,392,392,392,0
20250401,185400,243706734,392,392,392,392,0
20250401,185300,243706734,392,392,392,392,0
20250401,185200,243706734,392,392,392,392,0
20250401,185100,243706734,392,392,392,392,0
20250401,185000,243706734,392,392,392,392,0
20250401,184900,243706734,392,392,392,392,0
20250401,184800,243706734,392,392,392,392,0
20250401,184700,243706734,392,392,392,392,0
20250401,184600,243706734,392,392,392,392,0
20250401,184500,243706734,392,392,392,392,0
20250401,184400,243706734,392,392,392,392,0
20250401,184300,243706734,392,392,392,392,0
20250401,184200,243706734,392,392,392,392,0
20250401,184100,243706734,392,392,392,392,0
20250401,184000,243706734,392,392,392,392,0
20250401,183900,243706734,392,392,392,392,0
20250401,183800,243706734,392,392,392,392,0
20250401,183700,243706734,392,392,392,392,0
20250401,183600,243706734,392,392,392,392,0
20250401,183500,243706734,392,392,392,392,0
20250401,183400,243706734,392,392,392,392,0
20250401,183300,243706734,392,392,392,392,0
20250401,183200,243706734,392,392,392,392,0
20250401,183100,243706734,392,392,392,392,0
20250401,183000,243706734,392,392,392,392,0
20250401,182900,243706734,392,392,392,392,0
20250401,182800,243706734,392,392,392,392,3721
20250401,182700,243706734,392,392,392,392,0
20250401,182600,243706734,392,392,392,392,0
20250401,182500,243706734,392,392,392,392,0
20250401,182400,243706734,392,392,392,392,0
20250401,182300,243706734,392,392,392,392,0
20250401,182200,243706734,392,392,392,392,0
20250401,182100,243706734,392,392,392,392,0
20250401,182000,243706734,392,392,392,392,0
20250401,181900,243706734,392,392,392,392,0
20250401,181800,243706734,392,392,392,392,0
20250401,181700,243706734,392,392,392,392,0
20250401,181600,243706734,392,392,392,392,0
20250401,181500,243706734,392,392,392,392,0
20250401,181400,243706734,392,392,392,392,0
20250401,181300,243706734,392,392,392,392,0
20250401,181200,243706734,392,392,392,392,0
20250401,181100,243706734,392,392,392,392,0
20250401,181000,243706734,392,392,392,392,0
20250401,180900,243706734,392,392,392,392,0
20250401,180800,243706734,392,392,392,392,0
20250401,180700,243706734,392,392,392,392,0
20250401,180600,243706734,392,392,392,392,0
20250401,180500,243706734,392,392,392,392,0
20250401,180400,243706734,392,392,392,392,0
20250401,180300,243706734,392,392,392,392,0
20250401,180200,243706734,392,392,392,392,0
20250401,180100,243706734,392,392,392,392,0
20250401,180000,243706734,392,392,392,392,0
20250401,175900,243706734,392,392,392,392,0
20250401,175800,243706734,392,392,392,392,3721
20250401,175700,243706734,392,392,392,392,0
20250401,175600,243706734,392,392,392,392,0
20250401,175500,243706734,392,392,392,392,0
20250401,175400,243706734,392,392,392,392,0
20250401,175300,243706734,392,392,392,392,0
20250401,175200,243706734,392,392,392,392,0
20250401,175100,243706734,392,392,392,392,0
20250401,175000,243706734,392,392,392,392,0
20250401,174900,243706734,392,392,392,392,0
20250401,174800,243706734,392,392,392,392,0
20250401,174700,243706734,392,392,392,392,0
20250401,174600,243706734,392,392,392,392,0
20250401,174500,243706734,392,392,392,392,0
20250401,174400,243706734,392,392,392,392,0
20250401,174300,243706734,392,392,392,392,0
20250401,174200,243706734,392,392,392,392,0
20250401,174100,243706734,392,392,392,392,0
20250401,174000,243706734,392,392,392,392,0
20250401,173900,243706734,392,392,392,392,0
20250401,173800,243706734,392,392,392,392,0
20250401,173700,243706734,392,392,392,392,0
20250401,173600,243706734,392,392,392,392,0
20250401,173500,243706734,392,392,392,392,0
20250401,173400,243706734,392,392,392,392,0
20250401,173300,243706734,392,392,392,392,0
20250401,173200,243706734,392,392,392,392,0
20250401,173100,243706734,392,392,392,392,0
20250401,173000,243706734,392,392,392,392,0
20250401,172900,243706734,392,392,392,392,0
20250401,172800,243706734,392,392,392,392,3721
20250401,172700,243706734,392,392,392,392,0
20250401,172600,243706734,392,392,392,392,0
20250401,172500,243706734,392,392,392,392,0
20250401,172400,243706734,392,392,392,392,0
20250401,172300,243706734,392,392,392,392,0
20250401,172200,243706734,392,392,392,392,0
20250401,172100,243706734,392,392,392,392,0
20250401,172000,243706734,392,392,392,392,0
20250401,171900,243706734,392,392,392,392,0
20250401,171800,243706734,392,392,392,392,0
20250401,171700,243706734,392,392,392,392,0
20250401,171600,243706734,392,392,392,392,0
20250401,171500,243706734,392,392,392,392,0
20250401,171400,243706734,392,392,392,392,0
20250401,171300,243706734,392,392,392,392,0
20250401,171200,243706734,392,392,392,392,0
20250401,171100,243706734,392,392,392,392,0
20250401,171000,243706734,392,392,392,392,0
20250401,170900,243706734,392,392,392,392,0
20250401,170800,243706734,392,392,392,392,0
20250401,170700,243706734,392,392,392,392,0
20250401,170600,243706734,392,392,392,392,0
20250401,170500,243706734,392,392,392,392,0
20250401,170400,243706734,392,392,392,392,0
20250401,170300,243706734,392,392,392,392,0
20250401,170200,243706734,392,392,392,392,0
20250401,170100,243706734,392,392,392,392,0
20250401,170000,243706734,392,392,392,392,0
20250401,165900,243706734,392,392,392,392,0
20250401,165800,243706734,392,392,392,392,3721
20250401,165700,243706734,392,392,392,392,0
20250401,165600,243706734,392,392,392,392,0
20250401,165500,243706734,392,392,392,392,0
20250401,165400,243706734,392,392,392,392,0
20250401,165300,243706734,392,392,392,392,0
20250401,165200,243706734,392,392,392,392,0
20250401,165100,243706734,392,392,392,392,0
20250401,165000,243706734,392,392,392,392,0
20250401,164900,243706734,392,392,392,392,0
20250401,164800,243706734,392,392,392,392,0
20250401,164700,243706734,392,392,392,392,0
20250401,164600,243706734,392,392,392,392,0
20250401,164500,243706734,392,392,392,392,0
20250401,164400,243706734,392,392,392,392,0
20250401,164300,243706734,392,392,392,392,0
20250401,164200,243706734,392,392,392,392,0
20250401,164100,243706734,392,392,392,392,0
20250401,164000,243706734,392,392,392,392,0
20250401,163900,243706734,392,392,392,392,0
20250401,163800,243706734,392,392,392,392,0
20250401,163700,243706734,392,392,392,392,0
20250401,163600,243706734,392,392,392,392,0
20250401,163500,243706734,392,392,392,392,0
20250401,163400,243706734,392,392,392,392,0
20250401,163300,243706734,392,392,392,392,0
20250401,163200,243706734,392,392,392,392,0
20250401,163100,243706734,392,392,392,392,0
20250401,163000,243706734,392,392,392,392,0
20250401,162900,243706734,392,392,392,392,0
20250401,162800,243706734,392,392,392,392,3721
20250401,162700,243706734,392,392,392,392,0
20250401,162600,243706734,392,392,392,392,0
20250401,162500,243706734,392,392,392,392,0
20250401,162400,243706734,392,392,392,392,0
20250401,162300,243706734,392,392,392,392,0
20250401,162200,243706734,392,392,392,392,0
20250401,162100,243706734,392,392,392,392,0
20250401,162000,243706734,392,392,392,392,0
20250401,161900,243706734,392,392,392,392,0
20250401,161800,243706734,392,392,392,392,0
20250401,161700,243706734,392,392,392,392,0
20250401,161600,243706734,392,392,392,392,0
20250401,161500,243706734,392,392,392,392,0
20250401,161400,243706734,392,392,392,392,0
20250401,161300,243706734,392,392,392,392,0
20250401,161200,243706734,392,392,392,392,0
20250401,161100,243706734,392,392,392,392,0
20250401,161000,243706734,392,392,392,392,0
20250401,160900,243706734,392,392,392,392,0
20250401,160800,243706734,392,392,392,392,0
20250401,160700,243706734,392,392,392,392,0
20250401,160600,243706734,392,392,392,392,0
20250401,160500,243706734,392,392,392,392,0
20250401,160400,243706734,392,392,392,392,0
20250401,160300,243706734,392,392,392,392,0
20250401,160200,243706734,392,392,392,392,0
20250401,160100,243706734,392,392,392,392,0
20250401,160000,243706734,392,392,392,392,0
20250401,155900,243706734,392,392,392,392,0
20250401,155800,243706734,392,392,392,392,3721
20250401,155700,243706734,392,392,392,392,0
20250401,155600,243706734,392,392,392,392,0
20250401,155500,243706734,392,392,392,392,0
20250401,155400,243706734,392,392,392,392,0
20250401,155300,243706734,392,392,392,392,0
20250401,155200,243706734,392,392,392,392,0
20250401,155100,243706734,392,392,392,392,0
20250401,155000,243706734,392,392,392,392,0
20250401,154900,243706734,392,392,392,392,0
20250401,154800,243706734,392,392,392,392,0
20250401,154700,243706734,392,392,392,392,0
20250401,154600,243706734,392,392,392,392,0
20250401,154500,243706734,392,392,392,392,0
20250401,154400,243706734,392,392,392,392,0
20250401,154300,243706734,392,392,392,392,0
20250401,154200,243706734,392,392,392,392,0
20250401,154100,243706734,392,392,392,392,0
20250401,154000,243706734,392,392,392,392,0
20250401,153900,243706734,392,392,392,392,0
20250401,153800,243706734,392,392,392,392,0
20250401,153700,243706734,392,392,392,392,0
20250401,153600,243706734,392,392,392,392,0
20250401,153500,243706734,392,392,392,392,0
20250401,153400,243706734,392,392,392,392,0
20250401,153300,243706734,392,392,392,392,0
20250401,153200,243706734,392,392,392,392,0
20250401,153100,243706734,392,392,392,392,0
20250401,153000,243706734,392,392,392,392,3721
20250401,152900,242248102,393,393,393,393,0
20250401,152800,242248102,393,393,393,393,0
20250401,152700,242248102,393,393,393,393,0
20250401,152600,242248102,393,393,393,393,0
20250401,152500,242248102,393,393,393,393,0
20250401,152400,242248102,393,393,393,393,0
20250401,152300,242248102,393,393,393,393,0
20250401,152200,242248102,393,393,393,393,0
20250401,152100,242248102,393,393,393,393,0
20250401,152000,242248102,393,393,393,393,0
20250401,151900,242248102,393,393,393,393,4130
20250401,151800,240625012,393,393,393,393,28
20250401,151700,240614008,393,393,393,393,0
20250401,151600,240614008,393,393,393,393,35
20250401,151500,240600253,392,392,392,392,90
20250401,151400,240564973,392,392,393,392,4203
20250401,151300,238917348,393,393,393,393,254
20250401,151200,238817526,393,393,393,393,2
20250401,151100,238816740,391,391,391,391,0
20250401,151000,238816740,391,391,391,391,1999
20250401,150900,238035131,393,393,393,393,10
20250401,150800,238031201,393,393,393,393,545
20250401,150700,237817016,393,393,393,393,543
20250401,150600,237603617,393,393,393,393,0
20250401,150500,237603617,393,393,393,393,10
20250401,150400,237599687,391,391,391,391,3
20250401,150300,237598514,393,393,393,393,0
20250401,150200,237598514,393,393,393,393,0
20250401,150100,237598514,393,393,393,393,0
20250401,150000,237598514,393,393,393,393,0
20250401,145900,237598514,393,393,393,393,0
20250401,145800,237598514,393,392,393,392,213
20250401,145700,237515016,392,392,392,392,0
20250401,145600,237515016,392,392,392,392,0
20250401,145500,237515016,392,392,392,392,0
20250401,145400,237515016,392,392,392,392,300
20250401,145300,237397416,392,392,392,392,4
20250401,145200,237395848,392,392,392,392,71
20250401,145100,237368016,392,392,392,392,0
20250401,145000,237368016,392,392,392,392,0
20250401,144900,237368016,392,392,392,392,2000
20250401,144800,236584016,392,392,392,392,0
20250401,144700,236584016,392,392,392,392,0
20250401,144600,236584016,392,392,392,392,222
20250401,144500,236496992,392,392,392,392,461
20250401,144400,236316280,392,392,392,392,0
20250401,144300,236316280,392,392,392,392,0
20250401,144200,236316280,392,392,392,392,5
20250401,144100,236314320,392,392,392,392,0
20250401,144000,236314320,392,392,392,392,20
20250401,143900,236306480,392,392,392,392,0
20250401,143800,236306480,392,392,392,392,0
20250401,143700,236306480,392,392,392,392,1000
20250401,143600,235914480,391,392,392,391,42
20250401,143500,235898053,392,392,392,392,50
20250401,143400,235878453,390,390,390,390,0
20250401,143300,235878453,390,390,390,390,0
20250401,143200,235878453,390,390,390,390,206
20250401,143100,235798113,390,390,390,390,0
20250401,143000,235798113,390,390,390,390,0
20250401,142900,235798113,390,390,390,390,0
20250401,142800,235798113,390,390,390,390,7580
20250401,142700,232841913,390,391,391,390,27
20250401,142600,232831382,391,391,391,391,0
20250401,142500,232831382,391,391,391,391,2
20250401,142400,232830600,391,391,391,391,0
20250401,142300,232830600,391,391,391,391,0
20250401,142200,232830600,391,391,391,391,2
20250401,142100,232829818,390,390,390,390,0
20250401,142000,232829818,390,390,390,390,0
20250401,141900,232829818,390,390,390,390,1
20250401,141800,232829428,391,391,391,391,6
20250401,141700,232827082,391,391,391,391,0
20250401,141600,232827082,391,391,391,391,0
20250401,141500,232827082,391,391,391,391,1
20250401,141400,232826691,390,390,390,390,0
20250401,141300,232826691,390,390,390,390,180
20250401,141200,232756491,391,391,391,391,5
20250401,141100,232754536,390,390,390,390,1
20250401,141000,232754146,390,390,390,390,0
20250401,140900,232754146,390,390,390,390,8
20250401,140800,232751026,390,390,390,390,78
20250401,140700,232720606,390,390,390,390,0
20250401,140600,232720606,390,390,390,390,0
20250401,140500,232720606,390,390,390,390,520
20250401,140400,232517806,390,390,390,390,8
20250401,140300,232514686,390,390,390,390,0
20250401,140200,232514686,390,390,390,390,1
20250401,140100,232514296,391,391,391,391,0
20250401,140000,232514296,391,391,391,391,15
20250401,135900,232508431,390,390,390,390,0
20250401,135800,232508431,390,391,391,390,3009
20250401,135700,231334912,391,391,391,391,200
20250401,135600,231256712,391,391,391,391,1075
20250401,135500,230836387,391,391,391,391,0
20250401,135400,230836387,391,391,391,391,2000
20250401,135300,230054387,391,391,391,391,105
20250401,135200,230013332,391,391,391,391,0
20250401,135100,230013332,391,391,391,391,0
20250401,135000,230013332,391,391,391,391,0
20250401,134900,230013332,391,390,391,390,1400
20250401,134800,229466332,390,390,390,390,83
20250401,134700,229433962,391,391,391,391,242
20250401,134600,229339340,391,391,391,391,364
20250401,134500,229197016,389,389,389,389,0
20250401,134400,229197016,389,389,389,389,0
20250401,134300,229197016,389,389,389,389,0
20250401,134200,229197016,389,389,389,389,0
20250401,134100,229197016,389,389,389,389,0
20250401,134000,229197016,389,389,389,389,67
20250401,133900,229170953,389,391,391,389,3430
20250401,133800,227834516,391,391,391,391,200
20250401,133700,227756316,390,390,390,390,0
20250401,133600,227756316,390,390,390,390,6
20250401,133500,227753976,391,391,391,391,24
20250401,133400,227744592,391,391,391,391,6
20250401,133300,227742246,390,390,390,390,0
20250401,133200,227742246,390,390,390,390,92
20250401,133100,227706366,391,391,391,391,1
20250401,133000,227705975,390,390,390,390,2
20250401,132900,227705195,391,391,391,391,359
20250401,132800,227564826,392,392,392,392,70
20250401,132700,227537386,392,392,392,392,2
20250401,132600,227536602,392,391,392,391,199
20250401,132500,227458719,392,392,392,392,0
20250401,132400,227458719,392,392,392,392,0
20250401,132300,227458719,392,392,392,392,1
20250401,132200,227458327,392,392,392,392,0
20250401,132100,227458327,392,392,392,392,300
20250401,132000,227340727,392,392,392,392,0
20250401,131900,227340727,392,392,392,392,0
20250401,131800,227340727,392,392,392,392,0
20250401,131700,227340727,392,392,392,392,300
20250401,131600,227223127,392,392,392,392,3
20250401,131500,227221951,393,393,393,393,0
20250401,131400,227221951,393,393,393,393,0
20250401,131300,227221951,393,393,393,393,3816
20250401,131200,225722263,393,393,393,393,1
20250401,131100,225721870,393,393,393,393,0
20250401,131000,225721870,393,393,393,393,1
20250401,130900,225721477,391,391,391,391,0
20250401,130800,225721477,391,391,391,391,0
20250401,130700,225721477,391,391,391,391,0
20250401,130600,225721477,391,391,391,391,303
20250401,130500,225603004,391,391,391,391,0
20250401,130400,225603004,391,391,391,391,0
20250401,130300,225603004,391,391,391,391,0
20250401,130200,225603004,391,392,392,391,2
20250401,130100,225602221,390,390,390,389,6759
20250401,130000,222967077,390,390,390,390,55
20250401,125900,222945627,390,390,390,390,1220
20250401,125800,222469827,390,390,390,390,585
20250401,125700,222241677,390,390,390,390,370
20250401,125600,222097377,390,390,390,390,151
20250401,125500,222038487,390,390,390,390,101
20250401,125400,221999097,390,390,390,390,139
20250401,125300,221944887,389,389,389,389,150
20250401,125200,221886537,390,390,390,390,0
20250401,125100,221886537,390,390,390,390,0
20250401,125000,221886537,390,390,390,390,0
20250401,124900,221886537,390,390,390,388,3265
20250401,124800,220618482,390,390,390,390,252
20250401,124700,220520202,390,389,390,389,3867
20250401,124600,219012923,390,390,390,390,0
20250401,124500,219012923,390,390,390,390,523
20250401,124400,218808953,390,390,390,390,5
20250401,124300,218807003,390,390,390,390,201
20250401,124200,218728613,390,390,390,389,56
20250401,124100,218706823,390,390,390,390,104
20250401,124000,218666263,389,390,390,389,2745
20250401,123900,217598432,390,390,390,390,75
20250401,123800,217569182,389,389,389,389,50
20250401,123700,217549732,390,390,390,390,1
20250401,123600,217549342,390,390,390,390,0
20250401,123500,217549342,390,390,390,390,63
20250401,123400,217524772,390,390,390,390,0
20250401,123300,217524772,390,390,390,390,0
20250401,123200,217524772,390,390,390,390,3104
20250401,123100,216314212,389,389,389,389,5197
20250401,123000,214292579,390,390,390,390,646
20250401,122900,214040639,390,390,390,390,0
20250401,122800,214040639,390,390,390,390,0
20250401,122700,214040639,390,390,390,390,0
20250401,122600,214040639,390,390,390,390,0
20250401,122500,214040639,390,390,390,390,0
20250401,122400,214040639,390,390,390,390,2421
20250401,122300,213096449,390,390,390,390,23
20250401,122200,213087479,390,390,390,390,1
20250401,122100,213087089,390,389,390,389,46
20250401,122000,213069150,390,390,390,390,1510
20250401,121900,212480250,390,390,390,390,0
20250401,121800,212480250,390,390,390,390,20
20250401,121700,212472450,390,391,391,390,2000
20250401,121600,211692284,390,392,392,390,408
20250401,121500,211533077,393,393,395,393,1482
20250401,121400,210950613,393,395,395,393,5733
20250401,121300,208693154,396,396,396,396,0
20250401,121200,208693154,396,396,396,396,0
20250401,121100,208693154,396,396,396,396,2000
20250401,121000,207901154,395,395,395,395,300
20250401,120900,207782654,395,396,396,395,527
20250401,120800,207574488,396,396,396,396,500
20250401,120700,207376488,396,397,397,396,13
20250401,120600,207371330,397,397,397,397,4125
20250401,120500,205733705,397,397,397,397,875
20250401,120400,205386330,396,394,396,394,1126
20250401,120300,204941894,394,392,394,392,34
20250401,120200,204928504,393,393,393,393,2729
20250401,120100,203856007,393,392,393,392,759
20250401,120000,203558416,392,392,393,392,309
20250401,115900,203437285,391,390,391,390,541
20250401,115800,203226254,390,388,390,388,6357
20250401,115700,200751122,389,390,390,389,2
20250401,115600,200750343,388,388,388,388,20
20250401,115500,200742583,388,388,388,388,63
20250401,115400,200718139,390,392,392,390,38
20250401,115300,200703317,389,389,389,387,6530
20250401,115200,198163149,388,390,390,388,9514
20250401,115100,194470460,389,391,391,389,29176
20250401,115000,183084549,392,392,392,392,0
20250401,114900,183084549,392,391,392,391,7227
20250401,114800,180258782,392,392,392,392,2418
20250401,114700,179310926,393,393,393,393,0
20250401,114600,179310926,393,393,393,393,0
20250401,114500,179310926,393,393,393,393,33
20250401,114400,179297957,393,393,393,393,5
20250401,114300,179295992,394,394,394,393,6
20250401,114200,179293629,394,394,394,394,2
20250401,114100,179292841,392,392,392,392,1000
20250401,114000,178900841,392,393,393,392,5000
20250401,113900,176940421,393,393,393,393,0
20250401,113800,176940421,393,395,395,393,5000
20250401,113700,174974787,395,395,395,395,240
20250401,113600,174879987,393,400,400,393,5001
20250401,113500,172906689,400,400,400,400,4
20250401,113400,172905089,393,398,400,393,7001
20250401,113300,170140562,393,397,399,393,6004
20250401,113200,167772218,398,393,398,393,8003
20250401,113100,164587616,393,393,393,391,82
20250401,113000,164555396,391,397,397,391,10095
20250401,112900,160605054,398,395,399,391,5003
20250401,112800,158641559,397,397,397,397,0
20250401,112700,158641559,397,397,397,397,486
20250401,112600,158448617,397,397,397,397,0
20250401,112500,158448617,397,397,397,397,47
20250401,112400,158429958,398,397,398,397,20
20250401,112300,158422011,398,398,398,397,261
20250401,112200,158318285,393,394,394,393,26
20250401,112100,158308060,391,391,391,391,12497
20250401,112000,153421733,392,394,394,392,2347
20250401,111900,152499464,394,395,395,394,4329
20250401,111800,150792913,395,395,395,395,1601
20250401,111700,150160518,394,395,395,394,4223
20250401,111600,148495735,394,396,396,394,6027
20250401,111500,146114306,396,399,399,396,8988
20250401,111400,142553408,399,401,401,399,41
20250401,111300,142536969,401,399,401,399,448
20250401,111200,142357331,401,397,401,397,6773
20250401,111100,139668442,399,399,399,399,727
20250401,111000,139378369,400,400,400,400,1510
20250401,110900,138774369,400,399,400,399,3490
20250401,110800,137378604,399,397,399,396,5263
20250401,110700,135290765,396,398,398,396,2548
20250401,110600,134280183,401,398,401,398,5331
20250401,110500,132158442,401,401,401,401,1
20250401,110400,132158041,396,396,396,396,0
20250401,110300,132158041,396,400,400,396,2284
20250401,110200,131247201,401,400,401,400,5008
20250401,110100,129243993,400,400,402,400,302
20250401,110000,129123191,399,401,401,399,4000
20250401,105900,127523691,399,402,402,399,301
20250401,105800,127403589,399,399,399,399,303
20250401,105700,127282692,399,405,405,399,10896
20250401,105600,122913836,405,405,405,405,2947
20250401,105500,121720301,405,405,405,405,0
20250401,105400,121720301,405,405,405,405,0
20250401,105300,121720301,405,404,405,404,2976
20250401,105200,120517848,405,404,405,404,998
20250401,105100,120114435,404,404,404,404,2
20250401,105000,120113627,403,401,403,400,9520
20250401,104900,116296112,399,403,403,399,2496
20250401,104800,115294537,403,403,403,403,201
20250401,104700,115213534,399,404,404,399,3000
20250401,104600,114008556,404,404,404,404,2815
20250401,104500,112871296,404,404,404,404,1000
20250401,104400,112467296,399,400,400,399,20000
20250401,104300,104487217,400,400,400,400,0
20250401,104200,104487217,400,400,400,400,1842
20250401,104100,103750417,400,399,400,399,696
20250401,104000,103472018,400,399,400,399,51
20250401,103900,103451668,399,399,399,398,353
20250401,103800,103311021,398,398,398,398,711
20250401,103700,103028043,397,397,398,397,166
20250401,103600,102961991,398,397,398,397,56
20250401,103500,102939705,395,395,395,395,10
20250401,103400,102935755,398,398,398,398,1
20250401,103300,102935357,395,395,395,395,0
20250401,103200,102935357,395,395,395,395,3474
20250401,103100,101563127,396,396,396,396,864
20250401,103000,101220983,396,396,396,396,0
20250401,102900,101220983,396,397,397,396,752
20250401,102800,100923041,399,399,399,399,0
20250401,102700,100923041,399,399,399,399,0
20250401,102600,100923041,399,396,399,396,1007
20250401,102500,100522190,396,397,397,396,5888
20250401,102400,98188568,397,397,397,397,0
20250401,102300,98188568,397,397,397,397,0
20250401,102200,98188568,397,397,397,397,0
20250401,102100,98188568,397,400,400,397,1190
20250401,102000,97715447,396,396,396,396,0
20250401,101900,97715447,396,396,396,396,0
20250401,101800,97715447,396,396,396,396,0
20250401,101700,97715447,396,400,400,396,4981
20250401,101600,95739571,400,402,402,400,1506
20250401,101500,95134200,402,402,402,402,100
20250401,101400,95094000,404,404,404,404,1
20250401,101300,95093596,402,402,402,402,313
20250401,101200,94967770,405,405,405,405,0
20250401,101100,94967770,405,402,405,402,101
20250401,101000,94927165,402,402,402,402,0
20250401,100900,94927165,402,402,402,402,578
20250401,100800,94694809,402,402,402,402,1676
20250401,100700,94021057,402,403,403,402,4905
20250401,100600,92046569,403,403,403,403,1876
20250401,100500,91290541,404,403,404,403,1504
20250401,100400,90683049,400,401,401,399,1757
20250401,100300,89980246,400,401,401,400,2797
20250401,100200,88859026,402,403,403,402,66
20250401,100100,88832493,404,404,404,404,530
20250401,100000,88618373,404,404,404,404,2523
20250401,095900,87599081,404,401,404,401,1085
20250401,095800,87160951,404,405,405,404,2260
20250401,095700,86245661,400,402,402,400,2338
20250401,095600,85308392,403,405,405,403,1045
20250401,095500,84886929,404,404,404,404,1025
20250401,095400,84472829,404,404,404,403,300
20250401,095300,84351710,405,404,405,404,247
20250401,095200,84251920,403,403,403,403,1
20250401,095100,84251517,403,404,404,403,430
20250401,095000,84078177,403,404,404,403,106
20250401,094900,84035453,405,405,405,405,884
20250401,094800,83677433,405,405,405,404,1205
20250401,094700,83189474,405,405,405,405,376
20250401,094600,83037194,401,401,401,401,0
20250401,094500,83037194,401,401,401,401,685
20250401,094400,82762509,399,397,399,397,2418
20250401,094300,81798415,397,397,397,397,1237
20250401,094200,81307326,395,395,396,395,1796
20250401,094100,80597783,397,396,397,395,2604
20250401,094000,79565213,397,397,397,395,4273
20250401,093900,77871476,397,398,399,396,1758
20250401,093800,77174926,399,395,399,395,654
20250401,093700,76916094,399,397,401,396,7896
20250401,093600,73785189,401,403,404,397,3224
20250401,093500,72502896,405,405,405,405,0
20250401,093400,72502896,405,405,405,397,3020
20250401,093300,71299082,405,406,406,400,2838
20250401,093200,70152066,406,406,406,403,4068
20250401,093100,68512404,406,406,406,405,226
20250401,093000,68420678,406,406,406,405,496
20250401,092900,68219306,406,405,406,403,1522
20250401,092800,67603744,405,405,406,404,173
20250401,092700,67533690,400,406,407,400,3196
20250401,092600,66248654,407,404,407,404,2296
20250401,092500,65320466,404,404,404,402,8196
20250401,092400,62009614,404,403,404,403,4597
20250401,092300,60155340,403,404,404,402,3128
20250401,092200,58893158,404,402,404,402,1674
20250401,092100,58218634,402,400,403,400,949
20250401,092000,57838135,400,404,404,400,5339
20250401,091900,55697022,406,406,406,405,1628
20250401,091800,55037003,406,408,408,405,402
20250401,091700,54873831,409,399,409,399,11770
20250401,091600,50126690,399,397,399,397,154
20250401,091500,50065321,400,398,402,398,1026
20250401,091400,49653419,398,397,398,397,166
20250401,091300,49587362,399,399,399,399,1001
20250401,091200,49187963,399,397,399,397,1110
20250401,091100,48745402,396,396,396,396,801
20250401,091000,48428206,396,397,397,396,1575
20250401,090900,47803164,397,397,398,397,3545
20250401,090800,46392780,398,397,398,397,593
20250401,090700,46157357,397,395,399,394,3094
20250401,090600,44933176,395,392,395,392,7014
20250401,090500,42174374,392,391,393,391,3434
20250401,090400,40826807,391,391,391,389,9561
20250401,090300,37099515,390,391,395,389,27024
20250401,090200,26483027,388,396,396,385,33472
20250401,090100,13395599,396,400,400,396,7463
20250401,090000,10429532,400,403,404,400,25904
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 243706734 392 392 392 392 3721
3 20250401 192700 243706734 392 392 392 392 0
4 20250401 192600 243706734 392 392 392 392 0
5 20250401 192500 243706734 392 392 392 392 0
6 20250401 192400 243706734 392 392 392 392 0
7 20250401 192300 243706734 392 392 392 392 0
8 20250401 192200 243706734 392 392 392 392 0
9 20250401 192100 243706734 392 392 392 392 0
10 20250401 192000 243706734 392 392 392 392 0
11 20250401 191900 243706734 392 392 392 392 0
12 20250401 191800 243706734 392 392 392 392 0
13 20250401 191700 243706734 392 392 392 392 0
14 20250401 191600 243706734 392 392 392 392 0
15 20250401 191500 243706734 392 392 392 392 0
16 20250401 191400 243706734 392 392 392 392 0
17 20250401 191300 243706734 392 392 392 392 0
18 20250401 191200 243706734 392 392 392 392 0
19 20250401 191100 243706734 392 392 392 392 0
20 20250401 191000 243706734 392 392 392 392 0
21 20250401 190900 243706734 392 392 392 392 0
22 20250401 190800 243706734 392 392 392 392 0
23 20250401 190700 243706734 392 392 392 392 0
24 20250401 190600 243706734 392 392 392 392 0
25 20250401 190500 243706734 392 392 392 392 0
26 20250401 190400 243706734 392 392 392 392 0
27 20250401 190300 243706734 392 392 392 392 0
28 20250401 190200 243706734 392 392 392 392 0
29 20250401 190100 243706734 392 392 392 392 0
30 20250401 190000 243706734 392 392 392 392 0
31 20250401 185900 243706734 392 392 392 392 0
32 20250401 185800 243706734 392 392 392 392 3721
33 20250401 185700 243706734 392 392 392 392 0
34 20250401 185600 243706734 392 392 392 392 0
35 20250401 185500 243706734 392 392 392 392 0
36 20250401 185400 243706734 392 392 392 392 0
37 20250401 185300 243706734 392 392 392 392 0
38 20250401 185200 243706734 392 392 392 392 0
39 20250401 185100 243706734 392 392 392 392 0
40 20250401 185000 243706734 392 392 392 392 0
41 20250401 184900 243706734 392 392 392 392 0
42 20250401 184800 243706734 392 392 392 392 0
43 20250401 184700 243706734 392 392 392 392 0
44 20250401 184600 243706734 392 392 392 392 0
45 20250401 184500 243706734 392 392 392 392 0
46 20250401 184400 243706734 392 392 392 392 0
47 20250401 184300 243706734 392 392 392 392 0
48 20250401 184200 243706734 392 392 392 392 0
49 20250401 184100 243706734 392 392 392 392 0
50 20250401 184000 243706734 392 392 392 392 0
51 20250401 183900 243706734 392 392 392 392 0
52 20250401 183800 243706734 392 392 392 392 0
53 20250401 183700 243706734 392 392 392 392 0
54 20250401 183600 243706734 392 392 392 392 0
55 20250401 183500 243706734 392 392 392 392 0
56 20250401 183400 243706734 392 392 392 392 0
57 20250401 183300 243706734 392 392 392 392 0
58 20250401 183200 243706734 392 392 392 392 0
59 20250401 183100 243706734 392 392 392 392 0
60 20250401 183000 243706734 392 392 392 392 0
61 20250401 182900 243706734 392 392 392 392 0
62 20250401 182800 243706734 392 392 392 392 3721
63 20250401 182700 243706734 392 392 392 392 0
64 20250401 182600 243706734 392 392 392 392 0
65 20250401 182500 243706734 392 392 392 392 0
66 20250401 182400 243706734 392 392 392 392 0
67 20250401 182300 243706734 392 392 392 392 0
68 20250401 182200 243706734 392 392 392 392 0
69 20250401 182100 243706734 392 392 392 392 0
70 20250401 182000 243706734 392 392 392 392 0
71 20250401 181900 243706734 392 392 392 392 0
72 20250401 181800 243706734 392 392 392 392 0
73 20250401 181700 243706734 392 392 392 392 0
74 20250401 181600 243706734 392 392 392 392 0
75 20250401 181500 243706734 392 392 392 392 0
76 20250401 181400 243706734 392 392 392 392 0
77 20250401 181300 243706734 392 392 392 392 0
78 20250401 181200 243706734 392 392 392 392 0
79 20250401 181100 243706734 392 392 392 392 0
80 20250401 181000 243706734 392 392 392 392 0
81 20250401 180900 243706734 392 392 392 392 0
82 20250401 180800 243706734 392 392 392 392 0
83 20250401 180700 243706734 392 392 392 392 0
84 20250401 180600 243706734 392 392 392 392 0
85 20250401 180500 243706734 392 392 392 392 0
86 20250401 180400 243706734 392 392 392 392 0
87 20250401 180300 243706734 392 392 392 392 0
88 20250401 180200 243706734 392 392 392 392 0
89 20250401 180100 243706734 392 392 392 392 0
90 20250401 180000 243706734 392 392 392 392 0
91 20250401 175900 243706734 392 392 392 392 0
92 20250401 175800 243706734 392 392 392 392 3721
93 20250401 175700 243706734 392 392 392 392 0
94 20250401 175600 243706734 392 392 392 392 0
95 20250401 175500 243706734 392 392 392 392 0
96 20250401 175400 243706734 392 392 392 392 0
97 20250401 175300 243706734 392 392 392 392 0
98 20250401 175200 243706734 392 392 392 392 0
99 20250401 175100 243706734 392 392 392 392 0
100 20250401 175000 243706734 392 392 392 392 0
101 20250401 174900 243706734 392 392 392 392 0
102 20250401 174800 243706734 392 392 392 392 0
103 20250401 174700 243706734 392 392 392 392 0
104 20250401 174600 243706734 392 392 392 392 0
105 20250401 174500 243706734 392 392 392 392 0
106 20250401 174400 243706734 392 392 392 392 0
107 20250401 174300 243706734 392 392 392 392 0
108 20250401 174200 243706734 392 392 392 392 0
109 20250401 174100 243706734 392 392 392 392 0
110 20250401 174000 243706734 392 392 392 392 0
111 20250401 173900 243706734 392 392 392 392 0
112 20250401 173800 243706734 392 392 392 392 0
113 20250401 173700 243706734 392 392 392 392 0
114 20250401 173600 243706734 392 392 392 392 0
115 20250401 173500 243706734 392 392 392 392 0
116 20250401 173400 243706734 392 392 392 392 0
117 20250401 173300 243706734 392 392 392 392 0
118 20250401 173200 243706734 392 392 392 392 0
119 20250401 173100 243706734 392 392 392 392 0
120 20250401 173000 243706734 392 392 392 392 0
121 20250401 172900 243706734 392 392 392 392 0
122 20250401 172800 243706734 392 392 392 392 3721
123 20250401 172700 243706734 392 392 392 392 0
124 20250401 172600 243706734 392 392 392 392 0
125 20250401 172500 243706734 392 392 392 392 0
126 20250401 172400 243706734 392 392 392 392 0
127 20250401 172300 243706734 392 392 392 392 0
128 20250401 172200 243706734 392 392 392 392 0
129 20250401 172100 243706734 392 392 392 392 0
130 20250401 172000 243706734 392 392 392 392 0
131 20250401 171900 243706734 392 392 392 392 0
132 20250401 171800 243706734 392 392 392 392 0
133 20250401 171700 243706734 392 392 392 392 0
134 20250401 171600 243706734 392 392 392 392 0
135 20250401 171500 243706734 392 392 392 392 0
136 20250401 171400 243706734 392 392 392 392 0
137 20250401 171300 243706734 392 392 392 392 0
138 20250401 171200 243706734 392 392 392 392 0
139 20250401 171100 243706734 392 392 392 392 0
140 20250401 171000 243706734 392 392 392 392 0
141 20250401 170900 243706734 392 392 392 392 0
142 20250401 170800 243706734 392 392 392 392 0
143 20250401 170700 243706734 392 392 392 392 0
144 20250401 170600 243706734 392 392 392 392 0
145 20250401 170500 243706734 392 392 392 392 0
146 20250401 170400 243706734 392 392 392 392 0
147 20250401 170300 243706734 392 392 392 392 0
148 20250401 170200 243706734 392 392 392 392 0
149 20250401 170100 243706734 392 392 392 392 0
150 20250401 170000 243706734 392 392 392 392 0
151 20250401 165900 243706734 392 392 392 392 0
152 20250401 165800 243706734 392 392 392 392 3721
153 20250401 165700 243706734 392 392 392 392 0
154 20250401 165600 243706734 392 392 392 392 0
155 20250401 165500 243706734 392 392 392 392 0
156 20250401 165400 243706734 392 392 392 392 0
157 20250401 165300 243706734 392 392 392 392 0
158 20250401 165200 243706734 392 392 392 392 0
159 20250401 165100 243706734 392 392 392 392 0
160 20250401 165000 243706734 392 392 392 392 0
161 20250401 164900 243706734 392 392 392 392 0
162 20250401 164800 243706734 392 392 392 392 0
163 20250401 164700 243706734 392 392 392 392 0
164 20250401 164600 243706734 392 392 392 392 0
165 20250401 164500 243706734 392 392 392 392 0
166 20250401 164400 243706734 392 392 392 392 0
167 20250401 164300 243706734 392 392 392 392 0
168 20250401 164200 243706734 392 392 392 392 0
169 20250401 164100 243706734 392 392 392 392 0
170 20250401 164000 243706734 392 392 392 392 0
171 20250401 163900 243706734 392 392 392 392 0
172 20250401 163800 243706734 392 392 392 392 0
173 20250401 163700 243706734 392 392 392 392 0
174 20250401 163600 243706734 392 392 392 392 0
175 20250401 163500 243706734 392 392 392 392 0
176 20250401 163400 243706734 392 392 392 392 0
177 20250401 163300 243706734 392 392 392 392 0
178 20250401 163200 243706734 392 392 392 392 0
179 20250401 163100 243706734 392 392 392 392 0
180 20250401 163000 243706734 392 392 392 392 0
181 20250401 162900 243706734 392 392 392 392 0
182 20250401 162800 243706734 392 392 392 392 3721
183 20250401 162700 243706734 392 392 392 392 0
184 20250401 162600 243706734 392 392 392 392 0
185 20250401 162500 243706734 392 392 392 392 0
186 20250401 162400 243706734 392 392 392 392 0
187 20250401 162300 243706734 392 392 392 392 0
188 20250401 162200 243706734 392 392 392 392 0
189 20250401 162100 243706734 392 392 392 392 0
190 20250401 162000 243706734 392 392 392 392 0
191 20250401 161900 243706734 392 392 392 392 0
192 20250401 161800 243706734 392 392 392 392 0
193 20250401 161700 243706734 392 392 392 392 0
194 20250401 161600 243706734 392 392 392 392 0
195 20250401 161500 243706734 392 392 392 392 0
196 20250401 161400 243706734 392 392 392 392 0
197 20250401 161300 243706734 392 392 392 392 0
198 20250401 161200 243706734 392 392 392 392 0
199 20250401 161100 243706734 392 392 392 392 0
200 20250401 161000 243706734 392 392 392 392 0
201 20250401 160900 243706734 392 392 392 392 0
202 20250401 160800 243706734 392 392 392 392 0
203 20250401 160700 243706734 392 392 392 392 0
204 20250401 160600 243706734 392 392 392 392 0
205 20250401 160500 243706734 392 392 392 392 0
206 20250401 160400 243706734 392 392 392 392 0
207 20250401 160300 243706734 392 392 392 392 0
208 20250401 160200 243706734 392 392 392 392 0
209 20250401 160100 243706734 392 392 392 392 0
210 20250401 160000 243706734 392 392 392 392 0
211 20250401 155900 243706734 392 392 392 392 0
212 20250401 155800 243706734 392 392 392 392 3721
213 20250401 155700 243706734 392 392 392 392 0
214 20250401 155600 243706734 392 392 392 392 0
215 20250401 155500 243706734 392 392 392 392 0
216 20250401 155400 243706734 392 392 392 392 0
217 20250401 155300 243706734 392 392 392 392 0
218 20250401 155200 243706734 392 392 392 392 0
219 20250401 155100 243706734 392 392 392 392 0
220 20250401 155000 243706734 392 392 392 392 0
221 20250401 154900 243706734 392 392 392 392 0
222 20250401 154800 243706734 392 392 392 392 0
223 20250401 154700 243706734 392 392 392 392 0
224 20250401 154600 243706734 392 392 392 392 0
225 20250401 154500 243706734 392 392 392 392 0
226 20250401 154400 243706734 392 392 392 392 0
227 20250401 154300 243706734 392 392 392 392 0
228 20250401 154200 243706734 392 392 392 392 0
229 20250401 154100 243706734 392 392 392 392 0
230 20250401 154000 243706734 392 392 392 392 0
231 20250401 153900 243706734 392 392 392 392 0
232 20250401 153800 243706734 392 392 392 392 0
233 20250401 153700 243706734 392 392 392 392 0
234 20250401 153600 243706734 392 392 392 392 0
235 20250401 153500 243706734 392 392 392 392 0
236 20250401 153400 243706734 392 392 392 392 0
237 20250401 153300 243706734 392 392 392 392 0
238 20250401 153200 243706734 392 392 392 392 0
239 20250401 153100 243706734 392 392 392 392 0
240 20250401 153000 243706734 392 392 392 392 3721
241 20250401 152900 242248102 393 393 393 393 0
242 20250401 152800 242248102 393 393 393 393 0
243 20250401 152700 242248102 393 393 393 393 0
244 20250401 152600 242248102 393 393 393 393 0
245 20250401 152500 242248102 393 393 393 393 0
246 20250401 152400 242248102 393 393 393 393 0
247 20250401 152300 242248102 393 393 393 393 0
248 20250401 152200 242248102 393 393 393 393 0
249 20250401 152100 242248102 393 393 393 393 0
250 20250401 152000 242248102 393 393 393 393 0
251 20250401 151900 242248102 393 393 393 393 4130
252 20250401 151800 240625012 393 393 393 393 28
253 20250401 151700 240614008 393 393 393 393 0
254 20250401 151600 240614008 393 393 393 393 35
255 20250401 151500 240600253 392 392 392 392 90
256 20250401 151400 240564973 392 392 393 392 4203
257 20250401 151300 238917348 393 393 393 393 254
258 20250401 151200 238817526 393 393 393 393 2
259 20250401 151100 238816740 391 391 391 391 0
260 20250401 151000 238816740 391 391 391 391 1999
261 20250401 150900 238035131 393 393 393 393 10
262 20250401 150800 238031201 393 393 393 393 545
263 20250401 150700 237817016 393 393 393 393 543
264 20250401 150600 237603617 393 393 393 393 0
265 20250401 150500 237603617 393 393 393 393 10
266 20250401 150400 237599687 391 391 391 391 3
267 20250401 150300 237598514 393 393 393 393 0
268 20250401 150200 237598514 393 393 393 393 0
269 20250401 150100 237598514 393 393 393 393 0
270 20250401 150000 237598514 393 393 393 393 0
271 20250401 145900 237598514 393 393 393 393 0
272 20250401 145800 237598514 393 392 393 392 213
273 20250401 145700 237515016 392 392 392 392 0
274 20250401 145600 237515016 392 392 392 392 0
275 20250401 145500 237515016 392 392 392 392 0
276 20250401 145400 237515016 392 392 392 392 300
277 20250401 145300 237397416 392 392 392 392 4
278 20250401 145200 237395848 392 392 392 392 71
279 20250401 145100 237368016 392 392 392 392 0
280 20250401 145000 237368016 392 392 392 392 0
281 20250401 144900 237368016 392 392 392 392 2000
282 20250401 144800 236584016 392 392 392 392 0
283 20250401 144700 236584016 392 392 392 392 0
284 20250401 144600 236584016 392 392 392 392 222
285 20250401 144500 236496992 392 392 392 392 461
286 20250401 144400 236316280 392 392 392 392 0
287 20250401 144300 236316280 392 392 392 392 0
288 20250401 144200 236316280 392 392 392 392 5
289 20250401 144100 236314320 392 392 392 392 0
290 20250401 144000 236314320 392 392 392 392 20
291 20250401 143900 236306480 392 392 392 392 0
292 20250401 143800 236306480 392 392 392 392 0
293 20250401 143700 236306480 392 392 392 392 1000
294 20250401 143600 235914480 391 392 392 391 42
295 20250401 143500 235898053 392 392 392 392 50
296 20250401 143400 235878453 390 390 390 390 0
297 20250401 143300 235878453 390 390 390 390 0
298 20250401 143200 235878453 390 390 390 390 206
299 20250401 143100 235798113 390 390 390 390 0
300 20250401 143000 235798113 390 390 390 390 0
301 20250401 142900 235798113 390 390 390 390 0
302 20250401 142800 235798113 390 390 390 390 7580
303 20250401 142700 232841913 390 391 391 390 27
304 20250401 142600 232831382 391 391 391 391 0
305 20250401 142500 232831382 391 391 391 391 2
306 20250401 142400 232830600 391 391 391 391 0
307 20250401 142300 232830600 391 391 391 391 0
308 20250401 142200 232830600 391 391 391 391 2
309 20250401 142100 232829818 390 390 390 390 0
310 20250401 142000 232829818 390 390 390 390 0
311 20250401 141900 232829818 390 390 390 390 1
312 20250401 141800 232829428 391 391 391 391 6
313 20250401 141700 232827082 391 391 391 391 0
314 20250401 141600 232827082 391 391 391 391 0
315 20250401 141500 232827082 391 391 391 391 1
316 20250401 141400 232826691 390 390 390 390 0
317 20250401 141300 232826691 390 390 390 390 180
318 20250401 141200 232756491 391 391 391 391 5
319 20250401 141100 232754536 390 390 390 390 1
320 20250401 141000 232754146 390 390 390 390 0
321 20250401 140900 232754146 390 390 390 390 8
322 20250401 140800 232751026 390 390 390 390 78
323 20250401 140700 232720606 390 390 390 390 0
324 20250401 140600 232720606 390 390 390 390 0
325 20250401 140500 232720606 390 390 390 390 520
326 20250401 140400 232517806 390 390 390 390 8
327 20250401 140300 232514686 390 390 390 390 0
328 20250401 140200 232514686 390 390 390 390 1
329 20250401 140100 232514296 391 391 391 391 0
330 20250401 140000 232514296 391 391 391 391 15
331 20250401 135900 232508431 390 390 390 390 0
332 20250401 135800 232508431 390 391 391 390 3009
333 20250401 135700 231334912 391 391 391 391 200
334 20250401 135600 231256712 391 391 391 391 1075
335 20250401 135500 230836387 391 391 391 391 0
336 20250401 135400 230836387 391 391 391 391 2000
337 20250401 135300 230054387 391 391 391 391 105
338 20250401 135200 230013332 391 391 391 391 0
339 20250401 135100 230013332 391 391 391 391 0
340 20250401 135000 230013332 391 391 391 391 0
341 20250401 134900 230013332 391 390 391 390 1400
342 20250401 134800 229466332 390 390 390 390 83
343 20250401 134700 229433962 391 391 391 391 242
344 20250401 134600 229339340 391 391 391 391 364
345 20250401 134500 229197016 389 389 389 389 0
346 20250401 134400 229197016 389 389 389 389 0
347 20250401 134300 229197016 389 389 389 389 0
348 20250401 134200 229197016 389 389 389 389 0
349 20250401 134100 229197016 389 389 389 389 0
350 20250401 134000 229197016 389 389 389 389 67
351 20250401 133900 229170953 389 391 391 389 3430
352 20250401 133800 227834516 391 391 391 391 200
353 20250401 133700 227756316 390 390 390 390 0
354 20250401 133600 227756316 390 390 390 390 6
355 20250401 133500 227753976 391 391 391 391 24
356 20250401 133400 227744592 391 391 391 391 6
357 20250401 133300 227742246 390 390 390 390 0
358 20250401 133200 227742246 390 390 390 390 92
359 20250401 133100 227706366 391 391 391 391 1
360 20250401 133000 227705975 390 390 390 390 2
361 20250401 132900 227705195 391 391 391 391 359
362 20250401 132800 227564826 392 392 392 392 70
363 20250401 132700 227537386 392 392 392 392 2
364 20250401 132600 227536602 392 391 392 391 199
365 20250401 132500 227458719 392 392 392 392 0
366 20250401 132400 227458719 392 392 392 392 0
367 20250401 132300 227458719 392 392 392 392 1
368 20250401 132200 227458327 392 392 392 392 0
369 20250401 132100 227458327 392 392 392 392 300
370 20250401 132000 227340727 392 392 392 392 0
371 20250401 131900 227340727 392 392 392 392 0
372 20250401 131800 227340727 392 392 392 392 0
373 20250401 131700 227340727 392 392 392 392 300
374 20250401 131600 227223127 392 392 392 392 3
375 20250401 131500 227221951 393 393 393 393 0
376 20250401 131400 227221951 393 393 393 393 0
377 20250401 131300 227221951 393 393 393 393 3816
378 20250401 131200 225722263 393 393 393 393 1
379 20250401 131100 225721870 393 393 393 393 0
380 20250401 131000 225721870 393 393 393 393 1
381 20250401 130900 225721477 391 391 391 391 0
382 20250401 130800 225721477 391 391 391 391 0
383 20250401 130700 225721477 391 391 391 391 0
384 20250401 130600 225721477 391 391 391 391 303
385 20250401 130500 225603004 391 391 391 391 0
386 20250401 130400 225603004 391 391 391 391 0
387 20250401 130300 225603004 391 391 391 391 0
388 20250401 130200 225603004 391 392 392 391 2
389 20250401 130100 225602221 390 390 390 389 6759
390 20250401 130000 222967077 390 390 390 390 55
391 20250401 125900 222945627 390 390 390 390 1220
392 20250401 125800 222469827 390 390 390 390 585
393 20250401 125700 222241677 390 390 390 390 370
394 20250401 125600 222097377 390 390 390 390 151
395 20250401 125500 222038487 390 390 390 390 101
396 20250401 125400 221999097 390 390 390 390 139
397 20250401 125300 221944887 389 389 389 389 150
398 20250401 125200 221886537 390 390 390 390 0
399 20250401 125100 221886537 390 390 390 390 0
400 20250401 125000 221886537 390 390 390 390 0
401 20250401 124900 221886537 390 390 390 388 3265
402 20250401 124800 220618482 390 390 390 390 252
403 20250401 124700 220520202 390 389 390 389 3867
404 20250401 124600 219012923 390 390 390 390 0
405 20250401 124500 219012923 390 390 390 390 523
406 20250401 124400 218808953 390 390 390 390 5
407 20250401 124300 218807003 390 390 390 390 201
408 20250401 124200 218728613 390 390 390 389 56
409 20250401 124100 218706823 390 390 390 390 104
410 20250401 124000 218666263 389 390 390 389 2745
411 20250401 123900 217598432 390 390 390 390 75
412 20250401 123800 217569182 389 389 389 389 50
413 20250401 123700 217549732 390 390 390 390 1
414 20250401 123600 217549342 390 390 390 390 0
415 20250401 123500 217549342 390 390 390 390 63
416 20250401 123400 217524772 390 390 390 390 0
417 20250401 123300 217524772 390 390 390 390 0
418 20250401 123200 217524772 390 390 390 390 3104
419 20250401 123100 216314212 389 389 389 389 5197
420 20250401 123000 214292579 390 390 390 390 646
421 20250401 122900 214040639 390 390 390 390 0
422 20250401 122800 214040639 390 390 390 390 0
423 20250401 122700 214040639 390 390 390 390 0
424 20250401 122600 214040639 390 390 390 390 0
425 20250401 122500 214040639 390 390 390 390 0
426 20250401 122400 214040639 390 390 390 390 2421
427 20250401 122300 213096449 390 390 390 390 23
428 20250401 122200 213087479 390 390 390 390 1
429 20250401 122100 213087089 390 389 390 389 46
430 20250401 122000 213069150 390 390 390 390 1510
431 20250401 121900 212480250 390 390 390 390 0
432 20250401 121800 212480250 390 390 390 390 20
433 20250401 121700 212472450 390 391 391 390 2000
434 20250401 121600 211692284 390 392 392 390 408
435 20250401 121500 211533077 393 393 395 393 1482
436 20250401 121400 210950613 393 395 395 393 5733
437 20250401 121300 208693154 396 396 396 396 0
438 20250401 121200 208693154 396 396 396 396 0
439 20250401 121100 208693154 396 396 396 396 2000
440 20250401 121000 207901154 395 395 395 395 300
441 20250401 120900 207782654 395 396 396 395 527
442 20250401 120800 207574488 396 396 396 396 500
443 20250401 120700 207376488 396 397 397 396 13
444 20250401 120600 207371330 397 397 397 397 4125
445 20250401 120500 205733705 397 397 397 397 875
446 20250401 120400 205386330 396 394 396 394 1126
447 20250401 120300 204941894 394 392 394 392 34
448 20250401 120200 204928504 393 393 393 393 2729
449 20250401 120100 203856007 393 392 393 392 759
450 20250401 120000 203558416 392 392 393 392 309
451 20250401 115900 203437285 391 390 391 390 541
452 20250401 115800 203226254 390 388 390 388 6357
453 20250401 115700 200751122 389 390 390 389 2
454 20250401 115600 200750343 388 388 388 388 20
455 20250401 115500 200742583 388 388 388 388 63
456 20250401 115400 200718139 390 392 392 390 38
457 20250401 115300 200703317 389 389 389 387 6530
458 20250401 115200 198163149 388 390 390 388 9514
459 20250401 115100 194470460 389 391 391 389 29176
460 20250401 115000 183084549 392 392 392 392 0
461 20250401 114900 183084549 392 391 392 391 7227
462 20250401 114800 180258782 392 392 392 392 2418
463 20250401 114700 179310926 393 393 393 393 0
464 20250401 114600 179310926 393 393 393 393 0
465 20250401 114500 179310926 393 393 393 393 33
466 20250401 114400 179297957 393 393 393 393 5
467 20250401 114300 179295992 394 394 394 393 6
468 20250401 114200 179293629 394 394 394 394 2
469 20250401 114100 179292841 392 392 392 392 1000
470 20250401 114000 178900841 392 393 393 392 5000
471 20250401 113900 176940421 393 393 393 393 0
472 20250401 113800 176940421 393 395 395 393 5000
473 20250401 113700 174974787 395 395 395 395 240
474 20250401 113600 174879987 393 400 400 393 5001
475 20250401 113500 172906689 400 400 400 400 4
476 20250401 113400 172905089 393 398 400 393 7001
477 20250401 113300 170140562 393 397 399 393 6004
478 20250401 113200 167772218 398 393 398 393 8003
479 20250401 113100 164587616 393 393 393 391 82
480 20250401 113000 164555396 391 397 397 391 10095
481 20250401 112900 160605054 398 395 399 391 5003
482 20250401 112800 158641559 397 397 397 397 0
483 20250401 112700 158641559 397 397 397 397 486
484 20250401 112600 158448617 397 397 397 397 0
485 20250401 112500 158448617 397 397 397 397 47
486 20250401 112400 158429958 398 397 398 397 20
487 20250401 112300 158422011 398 398 398 397 261
488 20250401 112200 158318285 393 394 394 393 26
489 20250401 112100 158308060 391 391 391 391 12497
490 20250401 112000 153421733 392 394 394 392 2347
491 20250401 111900 152499464 394 395 395 394 4329
492 20250401 111800 150792913 395 395 395 395 1601
493 20250401 111700 150160518 394 395 395 394 4223
494 20250401 111600 148495735 394 396 396 394 6027
495 20250401 111500 146114306 396 399 399 396 8988
496 20250401 111400 142553408 399 401 401 399 41
497 20250401 111300 142536969 401 399 401 399 448
498 20250401 111200 142357331 401 397 401 397 6773
499 20250401 111100 139668442 399 399 399 399 727
500 20250401 111000 139378369 400 400 400 400 1510
501 20250401 110900 138774369 400 399 400 399 3490
502 20250401 110800 137378604 399 397 399 396 5263
503 20250401 110700 135290765 396 398 398 396 2548
504 20250401 110600 134280183 401 398 401 398 5331
505 20250401 110500 132158442 401 401 401 401 1
506 20250401 110400 132158041 396 396 396 396 0
507 20250401 110300 132158041 396 400 400 396 2284
508 20250401 110200 131247201 401 400 401 400 5008
509 20250401 110100 129243993 400 400 402 400 302
510 20250401 110000 129123191 399 401 401 399 4000
511 20250401 105900 127523691 399 402 402 399 301
512 20250401 105800 127403589 399 399 399 399 303
513 20250401 105700 127282692 399 405 405 399 10896
514 20250401 105600 122913836 405 405 405 405 2947
515 20250401 105500 121720301 405 405 405 405 0
516 20250401 105400 121720301 405 405 405 405 0
517 20250401 105300 121720301 405 404 405 404 2976
518 20250401 105200 120517848 405 404 405 404 998
519 20250401 105100 120114435 404 404 404 404 2
520 20250401 105000 120113627 403 401 403 400 9520
521 20250401 104900 116296112 399 403 403 399 2496
522 20250401 104800 115294537 403 403 403 403 201
523 20250401 104700 115213534 399 404 404 399 3000
524 20250401 104600 114008556 404 404 404 404 2815
525 20250401 104500 112871296 404 404 404 404 1000
526 20250401 104400 112467296 399 400 400 399 20000
527 20250401 104300 104487217 400 400 400 400 0
528 20250401 104200 104487217 400 400 400 400 1842
529 20250401 104100 103750417 400 399 400 399 696
530 20250401 104000 103472018 400 399 400 399 51
531 20250401 103900 103451668 399 399 399 398 353
532 20250401 103800 103311021 398 398 398 398 711
533 20250401 103700 103028043 397 397 398 397 166
534 20250401 103600 102961991 398 397 398 397 56
535 20250401 103500 102939705 395 395 395 395 10
536 20250401 103400 102935755 398 398 398 398 1
537 20250401 103300 102935357 395 395 395 395 0
538 20250401 103200 102935357 395 395 395 395 3474
539 20250401 103100 101563127 396 396 396 396 864
540 20250401 103000 101220983 396 396 396 396 0
541 20250401 102900 101220983 396 397 397 396 752
542 20250401 102800 100923041 399 399 399 399 0
543 20250401 102700 100923041 399 399 399 399 0
544 20250401 102600 100923041 399 396 399 396 1007
545 20250401 102500 100522190 396 397 397 396 5888
546 20250401 102400 98188568 397 397 397 397 0
547 20250401 102300 98188568 397 397 397 397 0
548 20250401 102200 98188568 397 397 397 397 0
549 20250401 102100 98188568 397 400 400 397 1190
550 20250401 102000 97715447 396 396 396 396 0
551 20250401 101900 97715447 396 396 396 396 0
552 20250401 101800 97715447 396 396 396 396 0
553 20250401 101700 97715447 396 400 400 396 4981
554 20250401 101600 95739571 400 402 402 400 1506
555 20250401 101500 95134200 402 402 402 402 100
556 20250401 101400 95094000 404 404 404 404 1
557 20250401 101300 95093596 402 402 402 402 313
558 20250401 101200 94967770 405 405 405 405 0
559 20250401 101100 94967770 405 402 405 402 101
560 20250401 101000 94927165 402 402 402 402 0
561 20250401 100900 94927165 402 402 402 402 578
562 20250401 100800 94694809 402 402 402 402 1676
563 20250401 100700 94021057 402 403 403 402 4905
564 20250401 100600 92046569 403 403 403 403 1876
565 20250401 100500 91290541 404 403 404 403 1504
566 20250401 100400 90683049 400 401 401 399 1757
567 20250401 100300 89980246 400 401 401 400 2797
568 20250401 100200 88859026 402 403 403 402 66
569 20250401 100100 88832493 404 404 404 404 530
570 20250401 100000 88618373 404 404 404 404 2523
571 20250401 095900 87599081 404 401 404 401 1085
572 20250401 095800 87160951 404 405 405 404 2260
573 20250401 095700 86245661 400 402 402 400 2338
574 20250401 095600 85308392 403 405 405 403 1045
575 20250401 095500 84886929 404 404 404 404 1025
576 20250401 095400 84472829 404 404 404 403 300
577 20250401 095300 84351710 405 404 405 404 247
578 20250401 095200 84251920 403 403 403 403 1
579 20250401 095100 84251517 403 404 404 403 430
580 20250401 095000 84078177 403 404 404 403 106
581 20250401 094900 84035453 405 405 405 405 884
582 20250401 094800 83677433 405 405 405 404 1205
583 20250401 094700 83189474 405 405 405 405 376
584 20250401 094600 83037194 401 401 401 401 0
585 20250401 094500 83037194 401 401 401 401 685
586 20250401 094400 82762509 399 397 399 397 2418
587 20250401 094300 81798415 397 397 397 397 1237
588 20250401 094200 81307326 395 395 396 395 1796
589 20250401 094100 80597783 397 396 397 395 2604
590 20250401 094000 79565213 397 397 397 395 4273
591 20250401 093900 77871476 397 398 399 396 1758
592 20250401 093800 77174926 399 395 399 395 654
593 20250401 093700 76916094 399 397 401 396 7896
594 20250401 093600 73785189 401 403 404 397 3224
595 20250401 093500 72502896 405 405 405 405 0
596 20250401 093400 72502896 405 405 405 397 3020
597 20250401 093300 71299082 405 406 406 400 2838
598 20250401 093200 70152066 406 406 406 403 4068
599 20250401 093100 68512404 406 406 406 405 226
600 20250401 093000 68420678 406 406 406 405 496
601 20250401 092900 68219306 406 405 406 403 1522
602 20250401 092800 67603744 405 405 406 404 173
603 20250401 092700 67533690 400 406 407 400 3196
604 20250401 092600 66248654 407 404 407 404 2296
605 20250401 092500 65320466 404 404 404 402 8196
606 20250401 092400 62009614 404 403 404 403 4597
607 20250401 092300 60155340 403 404 404 402 3128
608 20250401 092200 58893158 404 402 404 402 1674
609 20250401 092100 58218634 402 400 403 400 949
610 20250401 092000 57838135 400 404 404 400 5339
611 20250401 091900 55697022 406 406 406 405 1628
612 20250401 091800 55037003 406 408 408 405 402
613 20250401 091700 54873831 409 399 409 399 11770
614 20250401 091600 50126690 399 397 399 397 154
615 20250401 091500 50065321 400 398 402 398 1026
616 20250401 091400 49653419 398 397 398 397 166
617 20250401 091300 49587362 399 399 399 399 1001
618 20250401 091200 49187963 399 397 399 397 1110
619 20250401 091100 48745402 396 396 396 396 801
620 20250401 091000 48428206 396 397 397 396 1575
621 20250401 090900 47803164 397 397 398 397 3545
622 20250401 090800 46392780 398 397 398 397 593
623 20250401 090700 46157357 397 395 399 394 3094
624 20250401 090600 44933176 395 392 395 392 7014
625 20250401 090500 42174374 392 391 393 391 3434
626 20250401 090400 40826807 391 391 391 389 9561
627 20250401 090300 37099515 390 391 395 389 27024
628 20250401 090200 26483027 388 396 396 385 33472
629 20250401 090100 13395599 396 400 400 396 7463
630 20250401 090000 10429532 400 403 404 400 25904

1
035290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,47676480,0,17974032960,0.00
20250327,0,47676480,0,17783327040,0.00
20250326,0,47676480,0,18403121280,0.00
20250325,0,47676480,0,18355444800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 47676480 0 17974032960 0.00
3 20250327 0 47676480 0 17783327040 0.00
4 20250326 0 47676480 0 18403121280 0.00
5 20250325 0 47676480 0 18355444800 0.00