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

631
035620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,28921081,393,393,393,393,100
20250401,192800,28921081,393,393,393,393,0
20250401,192700,28921081,393,393,393,393,0
20250401,192600,28921081,393,393,393,393,0
20250401,192500,28921081,393,393,393,393,0
20250401,192400,28921081,393,393,393,393,0
20250401,192300,28921081,393,393,393,393,0
20250401,192200,28921081,393,393,393,393,0
20250401,192100,28921081,393,393,393,393,0
20250401,192000,28921081,393,393,393,393,0
20250401,191900,28921081,393,393,393,393,0
20250401,191800,28921081,393,393,393,393,0
20250401,191700,28921081,393,393,393,393,0
20250401,191600,28921081,393,393,393,393,0
20250401,191500,28921081,393,393,393,393,0
20250401,191400,28921081,393,393,393,393,0
20250401,191300,28921081,393,393,393,393,0
20250401,191200,28921081,393,393,393,393,0
20250401,191100,28921081,393,393,393,393,0
20250401,191000,28921081,393,393,393,393,0
20250401,190900,28921081,393,393,393,393,0
20250401,190800,28921081,393,393,393,393,0
20250401,190700,28921081,393,393,393,393,0
20250401,190600,28921081,393,393,393,393,0
20250401,190500,28921081,393,393,393,393,0
20250401,190400,28921081,393,393,393,393,0
20250401,190300,28921081,393,393,393,393,0
20250401,190200,28921081,393,393,393,393,0
20250401,190100,28921081,393,393,393,393,0
20250401,190000,28921081,393,393,393,393,0
20250401,185900,28921081,393,393,393,393,100
20250401,185800,28921081,393,393,393,393,0
20250401,185700,28921081,393,393,393,393,0
20250401,185600,28921081,393,393,393,393,0
20250401,185500,28921081,393,393,393,393,0
20250401,185400,28921081,393,393,393,393,0
20250401,185300,28921081,393,393,393,393,0
20250401,185200,28921081,393,393,393,393,0
20250401,185100,28921081,393,393,393,393,0
20250401,185000,28921081,393,393,393,393,0
20250401,184900,28921081,393,393,393,393,0
20250401,184800,28921081,393,393,393,393,0
20250401,184700,28921081,393,393,393,393,0
20250401,184600,28921081,393,393,393,393,0
20250401,184500,28921081,393,393,393,393,0
20250401,184400,28921081,393,393,393,393,0
20250401,184300,28921081,393,393,393,393,0
20250401,184200,28921081,393,393,393,393,0
20250401,184100,28921081,393,393,393,393,0
20250401,184000,28921081,393,393,393,393,0
20250401,183900,28921081,393,393,393,393,0
20250401,183800,28921081,393,393,393,393,0
20250401,183700,28921081,393,393,393,393,0
20250401,183600,28921081,393,393,393,393,0
20250401,183500,28921081,393,393,393,393,0
20250401,183400,28921081,393,393,393,393,0
20250401,183300,28921081,393,393,393,393,0
20250401,183200,28921081,393,393,393,393,0
20250401,183100,28921081,393,393,393,393,0
20250401,183000,28921081,393,393,393,393,0
20250401,182900,28921081,393,393,393,393,100
20250401,182800,28921081,393,393,393,393,0
20250401,182700,28921081,393,393,393,393,0
20250401,182600,28921081,393,393,393,393,0
20250401,182500,28921081,393,393,393,393,0
20250401,182400,28921081,393,393,393,393,0
20250401,182300,28921081,393,393,393,393,0
20250401,182200,28921081,393,393,393,393,0
20250401,182100,28921081,393,393,393,393,0
20250401,182000,28921081,393,393,393,393,0
20250401,181900,28921081,393,393,393,393,0
20250401,181800,28921081,393,393,393,393,0
20250401,181700,28921081,393,393,393,393,0
20250401,181600,28921081,393,393,393,393,0
20250401,181500,28921081,393,393,393,393,0
20250401,181400,28921081,393,393,393,393,0
20250401,181300,28921081,393,393,393,393,0
20250401,181200,28921081,393,393,393,393,0
20250401,181100,28921081,393,393,393,393,0
20250401,181000,28921081,393,393,393,393,0
20250401,180900,28921081,393,393,393,393,0
20250401,180800,28921081,393,393,393,393,0
20250401,180700,28921081,393,393,393,393,0
20250401,180600,28921081,393,393,393,393,0
20250401,180500,28921081,393,393,393,393,0
20250401,180400,28921081,393,393,393,393,0
20250401,180300,28921081,393,393,393,393,0
20250401,180200,28921081,393,393,393,393,0
20250401,180100,28921081,393,393,393,393,0
20250401,180000,28921081,393,393,393,393,0
20250401,175900,28921081,393,393,393,393,100
20250401,175800,28921081,393,393,393,393,0
20250401,175700,28921081,393,393,393,393,0
20250401,175600,28921081,393,393,393,393,0
20250401,175500,28921081,393,393,393,393,0
20250401,175400,28921081,393,393,393,393,0
20250401,175300,28921081,393,393,393,393,0
20250401,175200,28921081,393,393,393,393,0
20250401,175100,28921081,393,393,393,393,0
20250401,175000,28921081,393,393,393,393,0
20250401,174900,28921081,393,393,393,393,0
20250401,174800,28921081,393,393,393,393,0
20250401,174700,28921081,393,393,393,393,0
20250401,174600,28921081,393,393,393,393,0
20250401,174500,28921081,393,393,393,393,0
20250401,174400,28921081,393,393,393,393,0
20250401,174300,28921081,393,393,393,393,0
20250401,174200,28921081,393,393,393,393,0
20250401,174100,28921081,393,393,393,393,0
20250401,174000,28921081,393,393,393,393,0
20250401,173900,28921081,393,393,393,393,0
20250401,173800,28921081,393,393,393,393,0
20250401,173700,28921081,393,393,393,393,0
20250401,173600,28921081,393,393,393,393,0
20250401,173500,28921081,393,393,393,393,0
20250401,173400,28921081,393,393,393,393,0
20250401,173300,28921081,393,393,393,393,0
20250401,173200,28921081,393,393,393,393,0
20250401,173100,28921081,393,393,393,393,0
20250401,173000,28921081,393,393,393,393,0
20250401,172900,28921081,393,393,393,393,100
20250401,172800,28921081,393,393,393,393,0
20250401,172700,28921081,393,393,393,393,0
20250401,172600,28921081,393,393,393,393,0
20250401,172500,28921081,393,393,393,393,0
20250401,172400,28921081,393,393,393,393,0
20250401,172300,28921081,393,393,393,393,0
20250401,172200,28921081,393,393,393,393,0
20250401,172100,28921081,393,393,393,393,0
20250401,172000,28921081,393,393,393,393,0
20250401,171900,28921081,393,393,393,393,0
20250401,171800,28921081,393,393,393,393,0
20250401,171700,28921081,393,393,393,393,0
20250401,171600,28921081,393,393,393,393,0
20250401,171500,28921081,393,393,393,393,0
20250401,171400,28921081,393,393,393,393,0
20250401,171300,28921081,393,393,393,393,0
20250401,171200,28921081,393,393,393,393,0
20250401,171100,28921081,393,393,393,393,0
20250401,171000,28921081,393,393,393,393,0
20250401,170900,28921081,393,393,393,393,0
20250401,170800,28921081,393,393,393,393,0
20250401,170700,28921081,393,393,393,393,0
20250401,170600,28921081,393,393,393,393,0
20250401,170500,28921081,393,393,393,393,0
20250401,170400,28921081,393,393,393,393,0
20250401,170300,28921081,393,393,393,393,0
20250401,170200,28921081,393,393,393,393,0
20250401,170100,28921081,393,393,393,393,0
20250401,170000,28921081,393,393,393,393,0
20250401,165900,28921081,393,393,393,393,100
20250401,165800,28921081,393,393,393,393,0
20250401,165700,28921081,393,393,393,393,0
20250401,165600,28921081,393,393,393,393,0
20250401,165500,28921081,393,393,393,393,0
20250401,165400,28921081,393,393,393,393,0
20250401,165300,28921081,393,393,393,393,0
20250401,165200,28921081,393,393,393,393,0
20250401,165100,28921081,393,393,393,393,0
20250401,165000,28921081,393,393,393,393,0
20250401,164900,28921081,393,393,393,393,0
20250401,164800,28921081,393,393,393,393,0
20250401,164700,28921081,393,393,393,393,0
20250401,164600,28921081,393,393,393,393,0
20250401,164500,28921081,393,393,393,393,0
20250401,164400,28921081,393,393,393,393,0
20250401,164300,28921081,393,393,393,393,0
20250401,164200,28921081,393,393,393,393,0
20250401,164100,28921081,393,393,393,393,0
20250401,164000,28921081,393,393,393,393,0
20250401,163900,28921081,393,393,393,393,0
20250401,163800,28921081,393,393,393,393,0
20250401,163700,28921081,393,393,393,393,0
20250401,163600,28921081,393,393,393,393,0
20250401,163500,28921081,393,393,393,393,0
20250401,163400,28921081,393,393,393,393,0
20250401,163300,28921081,393,393,393,393,0
20250401,163200,28921081,393,393,393,393,0
20250401,163100,28921081,393,393,393,393,0
20250401,163000,28921081,393,393,393,393,0
20250401,162900,28921081,393,393,393,393,100
20250401,162800,28921081,393,393,393,393,0
20250401,162700,28921081,393,393,393,393,0
20250401,162600,28921081,393,393,393,393,0
20250401,162500,28921081,393,393,393,393,0
20250401,162400,28921081,393,393,393,393,0
20250401,162300,28921081,393,393,393,393,0
20250401,162200,28921081,393,393,393,393,0
20250401,162100,28921081,393,393,393,393,0
20250401,162000,28921081,393,393,393,393,0
20250401,161900,28921081,393,393,393,393,0
20250401,161800,28921081,393,393,393,393,0
20250401,161700,28921081,393,393,393,393,0
20250401,161600,28921081,393,393,393,393,0
20250401,161500,28921081,393,393,393,393,0
20250401,161400,28921081,393,393,393,393,0
20250401,161300,28921081,393,393,393,393,0
20250401,161200,28921081,393,393,393,393,0
20250401,161100,28921081,393,393,393,393,0
20250401,161000,28921081,393,393,393,393,0
20250401,160900,28921081,393,393,393,393,0
20250401,160800,28921081,393,393,393,393,0
20250401,160700,28921081,393,393,393,393,0
20250401,160600,28921081,393,393,393,393,0
20250401,160500,28921081,393,393,393,393,0
20250401,160400,28921081,393,393,393,393,0
20250401,160300,28921081,393,393,393,393,0
20250401,160200,28921081,393,393,393,393,0
20250401,160100,28921081,393,393,393,393,0
20250401,160000,28921081,393,393,393,393,0
20250401,155900,28921081,393,393,393,393,100
20250401,155800,28921081,393,393,393,393,0
20250401,155700,28921081,393,393,393,393,0
20250401,155600,28921081,393,393,393,393,0
20250401,155500,28921081,393,393,393,393,0
20250401,155400,28921081,393,393,393,393,0
20250401,155300,28921081,393,393,393,393,0
20250401,155200,28921081,393,393,393,393,0
20250401,155100,28921081,393,393,393,393,0
20250401,155000,28921081,393,393,393,393,0
20250401,154900,28921081,393,393,393,393,0
20250401,154800,28921081,393,393,393,393,0
20250401,154700,28921081,393,393,393,393,0
20250401,154600,28921081,393,393,393,393,0
20250401,154500,28921081,393,393,393,393,0
20250401,154400,28921081,393,393,393,393,0
20250401,154300,28921081,393,393,393,393,0
20250401,154200,28921081,393,393,393,393,0
20250401,154100,28921081,393,393,393,393,0
20250401,154000,28921081,393,393,393,393,0
20250401,153900,28921081,393,393,393,393,0
20250401,153800,28921081,393,393,393,393,0
20250401,153700,28921081,393,393,393,393,0
20250401,153600,28921081,393,393,393,393,0
20250401,153500,28921081,393,393,393,393,0
20250401,153400,28921081,393,393,393,393,0
20250401,153300,28921081,393,393,393,393,0
20250401,153200,28921081,393,393,393,393,0
20250401,153100,28921081,393,393,393,393,0
20250401,153000,28921081,393,393,393,393,100
20250401,152900,28881781,392,392,392,392,0
20250401,152800,28881781,392,392,392,392,0
20250401,152700,28881781,392,392,392,392,0
20250401,152600,28881781,392,392,392,392,0
20250401,152500,28881781,392,392,392,392,0
20250401,152400,28881781,392,392,392,392,0
20250401,152300,28881781,392,392,392,392,0
20250401,152200,28881781,392,392,392,392,0
20250401,152100,28881781,392,392,392,392,0
20250401,152000,28881781,392,392,392,392,0
20250401,151900,28881781,392,392,392,392,0
20250401,151800,28881781,392,391,392,391,20
20250401,151700,28873960,391,391,391,391,81
20250401,151600,28842289,393,393,393,393,0
20250401,151500,28842289,393,393,393,393,0
20250401,151400,28842289,393,393,393,393,0
20250401,151300,28842289,393,393,393,393,0
20250401,151200,28842289,393,393,393,393,0
20250401,151100,28842289,393,393,393,393,0
20250401,151000,28842289,393,393,393,393,0
20250401,150900,28842289,393,393,393,393,0
20250401,150800,28842289,393,393,393,393,0
20250401,150700,28842289,393,393,393,393,0
20250401,150600,28842289,393,393,393,393,0
20250401,150500,28842289,393,393,393,393,0
20250401,150400,28842289,393,393,393,393,9
20250401,150300,28838752,393,393,393,393,0
20250401,150200,28838752,393,394,394,393,2
20250401,150100,28837965,394,394,394,394,0
20250401,150000,28837965,394,394,394,394,0
20250401,145900,28837965,394,394,394,394,0
20250401,145800,28837965,394,394,394,394,0
20250401,145700,28837965,394,394,394,394,0
20250401,145600,28837965,394,394,394,394,0
20250401,145500,28837965,394,394,394,394,0
20250401,145400,28837965,394,394,394,394,0
20250401,145300,28837965,394,394,394,394,0
20250401,145200,28837965,394,394,394,394,0
20250401,145100,28837965,394,394,394,394,0
20250401,145000,28837965,394,393,394,393,2
20250401,144900,28837178,393,393,393,393,1
20250401,144800,28836785,394,394,394,394,970
20250401,144700,28454605,395,395,395,395,0
20250401,144600,28454605,395,395,395,395,5
20250401,144500,28452630,395,395,395,395,0
20250401,144400,28452630,395,395,395,395,0
20250401,144300,28452630,395,395,395,395,0
20250401,144200,28452630,395,395,395,395,0
20250401,144100,28452630,395,395,395,395,225
20250401,144000,28363755,397,397,397,397,0
20250401,143900,28363755,397,397,397,397,1
20250401,143800,28363358,394,396,396,394,52
20250401,143700,28342849,397,397,397,397,0
20250401,143600,28342849,397,397,397,397,0
20250401,143500,28342849,397,397,397,397,0
20250401,143400,28342849,397,397,397,397,0
20250401,143300,28342849,397,397,397,397,1
20250401,143200,28342452,395,395,395,395,0
20250401,143100,28342452,395,395,395,395,34
20250401,143000,28329022,397,397,397,397,0
20250401,142900,28329022,397,397,397,397,0
20250401,142800,28329022,397,397,397,397,126
20250401,142700,28279000,397,397,397,397,0
20250401,142600,28279000,397,390,400,390,18424
20250401,142500,21036946,390,390,390,390,0
20250401,142400,21036946,390,390,390,390,0
20250401,142300,21036946,390,390,390,390,0
20250401,142200,21036946,390,390,390,390,0
20250401,142100,21036946,390,390,390,390,1
20250401,142000,21036556,391,389,391,389,656
20250401,141900,20780486,387,390,390,387,5005
20250401,141800,18841687,390,390,390,390,127
20250401,141700,18792157,390,390,390,390,0
20250401,141600,18792157,390,390,390,390,232
20250401,141500,18701677,391,390,391,390,258
20250401,141400,18601056,390,390,390,390,1
20250401,141300,18600666,389,389,389,389,2
20250401,141200,18599888,390,390,390,390,0
20250401,141100,18599888,390,390,390,390,0
20250401,141000,18599888,390,390,390,390,1
20250401,140900,18599498,389,389,389,389,0
20250401,140800,18599498,389,389,389,389,0
20250401,140700,18599498,389,389,389,389,31
20250401,140600,18587439,389,389,389,389,0
20250401,140500,18587439,389,389,389,389,0
20250401,140400,18587439,389,389,389,389,0
20250401,140300,18587439,389,389,389,389,0
20250401,140200,18587439,389,388,389,388,3723
20250401,140100,17142734,388,388,388,388,0
20250401,140000,17142734,388,388,388,388,0
20250401,135900,17142734,388,388,388,388,0
20250401,135800,17142734,388,388,388,388,0
20250401,135700,17142734,388,388,388,388,0
20250401,135600,17142734,388,388,388,388,0
20250401,135500,17142734,388,388,388,388,0
20250401,135400,17142734,388,388,388,388,0
20250401,135300,17142734,388,388,388,388,7
20250401,135200,17140018,388,388,388,388,0
20250401,135100,17140018,388,388,388,388,0
20250401,135000,17140018,388,388,388,388,0
20250401,134900,17140018,388,388,388,388,0
20250401,134800,17140018,388,388,388,388,0
20250401,134700,17140018,388,388,388,388,0
20250401,134600,17140018,388,388,388,388,0
20250401,134500,17140018,388,388,388,388,0
20250401,134400,17140018,388,388,388,388,1
20250401,134300,17139630,387,387,387,387,0
20250401,134200,17139630,387,387,387,387,0
20250401,134100,17139630,387,387,387,387,0
20250401,134000,17139630,387,387,387,387,0
20250401,133900,17139630,387,387,387,387,5
20250401,133800,17137695,387,387,387,387,20
20250401,133700,17129955,387,387,387,387,0
20250401,133600,17129955,387,387,387,387,0
20250401,133500,17129955,387,387,387,387,1
20250401,133400,17129568,388,388,388,388,0
20250401,133300,17129568,388,388,388,388,0
20250401,133200,17129568,388,388,388,388,0
20250401,133100,17129568,388,388,388,388,0
20250401,133000,17129568,388,388,388,388,18
20250401,132900,17122584,388,388,388,388,1
20250401,132800,17122196,388,388,388,388,0
20250401,132700,17122196,388,388,388,388,0
20250401,132600,17122196,388,388,388,388,0
20250401,132500,17122196,388,388,388,388,0
20250401,132400,17122196,388,388,388,388,0
20250401,132300,17122196,388,388,388,388,0
20250401,132200,17122196,388,388,388,388,0
20250401,132100,17122196,388,388,388,388,0
20250401,132000,17122196,388,388,388,388,5
20250401,131900,17120256,388,388,388,388,0
20250401,131800,17120256,388,388,388,388,0
20250401,131700,17120256,388,388,388,388,0
20250401,131600,17120256,388,388,388,388,0
20250401,131500,17120256,388,388,388,388,0
20250401,131400,17120256,388,388,388,388,0
20250401,131300,17120256,388,388,388,388,192
20250401,131200,17045760,388,388,388,388,0
20250401,131100,17045760,388,388,388,388,0
20250401,131000,17045760,388,388,388,388,0
20250401,130900,17045760,388,388,388,388,0
20250401,130800,17045760,388,388,388,388,0
20250401,130700,17045760,388,388,388,388,0
20250401,130600,17045760,388,388,388,388,0
20250401,130500,17045760,388,388,388,388,0
20250401,130400,17045760,388,388,388,388,4
20250401,130300,17044208,388,388,388,388,2
20250401,130200,17043432,389,389,389,389,0
20250401,130100,17043432,389,389,389,389,0
20250401,130000,17043432,389,389,389,389,0
20250401,125900,17043432,389,389,389,389,0
20250401,125800,17043432,389,389,389,389,0
20250401,125700,17043432,389,389,389,389,0
20250401,125600,17043432,389,389,389,389,0
20250401,125500,17043432,389,389,389,389,0
20250401,125400,17043432,389,389,389,389,0
20250401,125300,17043432,389,389,389,389,0
20250401,125200,17043432,389,389,389,389,67
20250401,125100,17017369,388,388,388,388,0
20250401,125000,17017369,388,388,388,388,0
20250401,124900,17017369,388,388,388,388,0
20250401,124800,17017369,388,388,388,388,0
20250401,124700,17017369,388,388,388,388,0
20250401,124600,17017369,388,388,388,388,0
20250401,124500,17017369,388,388,388,388,0
20250401,124400,17017369,388,388,388,388,1
20250401,124300,17016981,389,389,389,389,895
20250401,124200,16668826,389,389,389,389,6
20250401,124100,16666492,389,389,389,389,1063
20250401,124000,16252985,389,389,389,389,0
20250401,123900,16252985,389,389,389,389,58
20250401,123800,16230423,389,389,389,389,0
20250401,123700,16230423,389,389,389,389,0
20250401,123600,16230423,389,389,389,389,0
20250401,123500,16230423,389,389,389,389,0
20250401,123400,16230423,389,389,389,389,0
20250401,123300,16230423,389,389,389,389,0
20250401,123200,16230423,389,389,389,389,0
20250401,123100,16230423,389,389,389,389,1
20250401,123000,16230034,387,387,387,387,0
20250401,122900,16230034,387,387,387,387,0
20250401,122800,16230034,387,389,389,387,10647
20250401,122700,12109633,390,390,390,390,0
20250401,122600,12109633,390,390,390,390,288
20250401,122500,11997313,390,390,391,390,797
20250401,122400,11686035,389,389,389,389,368
20250401,122300,11542883,388,388,388,388,69
20250401,122200,11516111,388,388,388,388,0
20250401,122100,11516111,388,388,388,388,1
20250401,122000,11515723,387,387,387,387,383
20250401,121900,11367502,386,386,386,386,73
20250401,121800,11339324,386,386,386,386,0
20250401,121700,11339324,386,386,386,386,0
20250401,121600,11339324,386,386,386,386,1
20250401,121500,11338938,385,385,385,385,250
20250401,121400,11242688,385,385,385,385,0
20250401,121300,11242688,385,385,385,385,0
20250401,121200,11242688,385,385,385,385,0
20250401,121100,11242688,385,385,385,385,1
20250401,121000,11242303,385,385,385,385,0
20250401,120900,11242303,385,385,385,385,0
20250401,120800,11242303,385,385,385,385,0
20250401,120700,11242303,385,385,385,385,16
20250401,120600,11236143,385,385,385,385,102
20250401,120500,11196873,385,385,385,385,0
20250401,120400,11196873,385,385,385,385,5
20250401,120300,11194948,385,385,385,385,500
20250401,120200,11002448,385,385,385,385,0
20250401,120100,11002448,385,385,385,385,13
20250401,120000,10997443,385,385,385,385,20
20250401,115900,10989743,385,385,385,385,0
20250401,115800,10989743,385,385,385,385,3
20250401,115700,10988588,385,384,385,384,33
20250401,115600,10975884,384,384,384,384,1
20250401,115500,10975500,384,384,384,384,0
20250401,115400,10975500,384,384,384,384,7
20250401,115300,10972812,384,384,384,384,72
20250401,115200,10945164,385,385,385,385,1
20250401,115100,10944779,385,385,385,385,1
20250401,115000,10944394,385,385,385,385,0
20250401,114900,10944394,385,385,385,385,0
20250401,114800,10944394,385,385,385,385,2
20250401,114700,10943624,384,384,384,384,3
20250401,114600,10942472,385,385,385,385,1
20250401,114500,10942087,384,384,384,384,0
20250401,114400,10942087,384,384,384,384,16
20250401,114300,10935943,384,384,384,384,16
20250401,114200,10929799,384,384,384,384,0
20250401,114100,10929799,384,384,384,384,0
20250401,114000,10929799,384,384,384,384,0
20250401,113900,10929799,384,384,384,384,0
20250401,113800,10929799,384,384,384,384,0
20250401,113700,10929799,384,384,384,384,0
20250401,113600,10929799,384,385,385,384,252
20250401,113500,10832781,385,385,385,385,0
20250401,113400,10832781,385,385,385,385,0
20250401,113300,10832781,385,385,385,385,1
20250401,113200,10832396,384,384,384,384,8
20250401,113100,10829324,385,385,385,385,0
20250401,113000,10829324,385,385,385,385,1
20250401,112900,10828939,384,384,384,384,0
20250401,112800,10828939,384,384,384,384,7
20250401,112700,10826251,384,384,384,384,106
20250401,112600,10785547,384,384,384,384,0
20250401,112500,10785547,384,384,384,384,1
20250401,112400,10785163,383,383,383,383,228
20250401,112300,10697839,383,383,383,383,0
20250401,112200,10697839,383,383,383,383,0
20250401,112100,10697839,383,382,383,382,135
20250401,112000,10646265,382,382,382,382,0
20250401,111900,10646265,382,382,382,382,0
20250401,111800,10646265,382,382,382,382,0
20250401,111700,10646265,382,382,382,382,0
20250401,111600,10646265,382,382,382,382,0
20250401,111500,10646265,382,376,382,376,2176
20250401,111400,9822324,374,374,374,374,0
20250401,111300,9822324,374,374,374,374,0
20250401,111200,9822324,374,374,374,374,0
20250401,111100,9822324,374,374,374,374,30
20250401,111000,9811104,374,374,374,374,2
20250401,110900,9810356,375,375,375,375,50
20250401,110800,9791606,375,375,375,375,0
20250401,110700,9791606,375,375,375,375,100
20250401,110600,9754106,375,375,375,375,65
20250401,110500,9729731,375,374,375,374,5582
20250401,110400,7641926,374,374,374,374,1
20250401,110300,7641552,372,372,372,372,0
20250401,110200,7641552,372,372,372,372,0
20250401,110100,7641552,372,374,374,372,417
20250401,110000,7486328,375,375,375,375,0
20250401,105900,7486328,375,375,375,375,0
20250401,105800,7486328,375,375,375,375,0
20250401,105700,7486328,375,375,375,375,0
20250401,105600,7486328,375,375,375,375,0
20250401,105500,7486328,375,375,375,375,0
20250401,105400,7486328,375,375,375,375,5
20250401,105300,7484453,375,375,375,375,1
20250401,105200,7484078,375,375,375,375,0
20250401,105100,7484078,375,375,375,375,0
20250401,105000,7484078,375,375,375,375,0
20250401,104900,7484078,375,375,375,375,1
20250401,104800,7483703,375,375,375,375,1
20250401,104700,7483328,374,374,374,374,0
20250401,104600,7483328,374,374,374,374,0
20250401,104500,7483328,374,374,374,374,0
20250401,104400,7483328,374,374,374,374,0
20250401,104300,7483328,374,374,374,374,0
20250401,104200,7483328,374,374,374,374,5550
20250401,104100,5407628,374,374,374,374,0
20250401,104000,5407628,374,374,374,374,0
20250401,103900,5407628,374,374,374,374,0
20250401,103800,5407628,374,374,374,374,0
20250401,103700,5407628,374,374,374,374,0
20250401,103600,5407628,374,374,374,374,0
20250401,103500,5407628,374,374,374,374,0
20250401,103400,5407628,374,374,374,374,0
20250401,103300,5407628,374,374,374,374,0
20250401,103200,5407628,374,374,374,374,0
20250401,103100,5407628,374,374,374,374,0
20250401,103000,5407628,374,374,374,374,0
20250401,102900,5407628,374,374,374,374,0
20250401,102800,5407628,374,374,374,374,0
20250401,102700,5407628,374,374,374,374,0
20250401,102600,5407628,374,374,374,374,0
20250401,102500,5407628,374,373,374,373,8
20250401,102400,5404642,373,373,373,373,0
20250401,102300,5404642,373,373,373,373,0
20250401,102200,5404642,373,373,373,373,0
20250401,102100,5404642,373,373,373,373,0
20250401,102000,5404642,373,373,373,373,1
20250401,101900,5404269,373,373,373,373,0
20250401,101800,5404269,373,373,373,373,0
20250401,101700,5404269,373,373,373,373,0
20250401,101600,5404269,373,373,373,373,313
20250401,101500,5287520,373,373,373,373,0
20250401,101400,5287520,373,373,373,373,0
20250401,101300,5287520,373,373,373,373,0
20250401,101200,5287520,373,373,373,373,0
20250401,101100,5287520,373,373,373,373,0
20250401,101000,5287520,373,373,373,373,1110
20250401,100900,4873490,373,373,373,373,0
20250401,100800,4873490,373,373,373,373,2
20250401,100700,4872744,373,373,373,373,0
20250401,100600,4872744,373,373,373,373,0
20250401,100500,4872744,373,373,373,373,0
20250401,100400,4872744,373,373,373,373,1
20250401,100300,4872371,373,373,373,373,0
20250401,100200,4872371,373,373,373,373,0
20250401,100100,4872371,373,373,373,373,2
20250401,100000,4871625,373,373,373,373,0
20250401,095900,4871625,373,373,373,373,0
20250401,095800,4871625,373,373,373,373,0
20250401,095700,4871625,373,373,373,373,0
20250401,095600,4871625,373,373,373,373,0
20250401,095500,4871625,373,373,373,373,0
20250401,095400,4871625,373,373,373,373,2
20250401,095300,4870879,373,373,373,373,0
20250401,095200,4870879,373,373,373,373,0
20250401,095100,4870879,373,373,373,373,0
20250401,095000,4870879,373,373,373,373,0
20250401,094900,4870879,373,373,373,373,2
20250401,094800,4870133,373,373,373,373,62
20250401,094700,4847007,373,373,373,373,12
20250401,094600,4842531,373,373,373,373,0
20250401,094500,4842531,373,373,373,373,0
20250401,094400,4842531,373,373,373,373,0
20250401,094300,4842531,373,373,373,373,0
20250401,094200,4842531,373,373,373,373,0
20250401,094100,4842531,373,373,373,373,250
20250401,094000,4749281,372,372,372,372,0
20250401,093900,4749281,372,372,372,372,0
20250401,093800,4749281,372,372,372,372,0
20250401,093700,4749281,372,372,372,372,0
20250401,093600,4749281,372,372,372,372,0
20250401,093500,4749281,372,373,373,372,5134
20250401,093400,2839299,373,373,373,373,0
20250401,093300,2839299,373,373,373,373,0
20250401,093200,2839299,373,373,373,373,605
20250401,093100,2613634,373,373,373,373,0
20250401,093000,2613634,373,375,375,373,5404
20250401,092900,597802,377,377,377,377,0
20250401,092800,597802,377,377,377,377,0
20250401,092700,597802,377,377,377,377,100
20250401,092600,560102,378,378,378,378,0
20250401,092500,560102,378,378,378,378,0
20250401,092400,560102,378,378,378,378,0
20250401,092300,560102,378,378,378,378,0
20250401,092200,560102,378,378,378,378,0
20250401,092100,560102,378,378,378,378,0
20250401,092000,560102,378,378,378,378,0
20250401,091900,560102,378,378,378,378,0
20250401,091800,560102,378,378,378,378,105
20250401,091700,520412,378,378,378,378,200
20250401,091600,444812,376,376,376,376,0
20250401,091500,444812,376,376,376,376,0
20250401,091400,444812,376,378,378,376,3
20250401,091300,443682,376,379,379,376,996
20250401,091200,66216,378,378,378,378,105
20250401,091100,26526,378,378,378,378,0
20250401,091000,26526,378,378,378,378,0
20250401,090900,26526,378,378,378,378,0
20250401,090800,26526,378,378,378,378,0
20250401,090700,26526,378,378,378,378,0
20250401,090600,26526,378,378,378,378,4
20250401,090500,25014,379,379,379,379,0
20250401,090400,25014,379,379,379,379,0
20250401,090300,25014,379,379,379,379,0
20250401,090200,25014,379,379,379,379,0
20250401,090100,25014,379,379,379,379,0
20250401,090000,25014,379,379,379,379,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 28921081 393 393 393 393 100
3 20250401 192800 28921081 393 393 393 393 0
4 20250401 192700 28921081 393 393 393 393 0
5 20250401 192600 28921081 393 393 393 393 0
6 20250401 192500 28921081 393 393 393 393 0
7 20250401 192400 28921081 393 393 393 393 0
8 20250401 192300 28921081 393 393 393 393 0
9 20250401 192200 28921081 393 393 393 393 0
10 20250401 192100 28921081 393 393 393 393 0
11 20250401 192000 28921081 393 393 393 393 0
12 20250401 191900 28921081 393 393 393 393 0
13 20250401 191800 28921081 393 393 393 393 0
14 20250401 191700 28921081 393 393 393 393 0
15 20250401 191600 28921081 393 393 393 393 0
16 20250401 191500 28921081 393 393 393 393 0
17 20250401 191400 28921081 393 393 393 393 0
18 20250401 191300 28921081 393 393 393 393 0
19 20250401 191200 28921081 393 393 393 393 0
20 20250401 191100 28921081 393 393 393 393 0
21 20250401 191000 28921081 393 393 393 393 0
22 20250401 190900 28921081 393 393 393 393 0
23 20250401 190800 28921081 393 393 393 393 0
24 20250401 190700 28921081 393 393 393 393 0
25 20250401 190600 28921081 393 393 393 393 0
26 20250401 190500 28921081 393 393 393 393 0
27 20250401 190400 28921081 393 393 393 393 0
28 20250401 190300 28921081 393 393 393 393 0
29 20250401 190200 28921081 393 393 393 393 0
30 20250401 190100 28921081 393 393 393 393 0
31 20250401 190000 28921081 393 393 393 393 0
32 20250401 185900 28921081 393 393 393 393 100
33 20250401 185800 28921081 393 393 393 393 0
34 20250401 185700 28921081 393 393 393 393 0
35 20250401 185600 28921081 393 393 393 393 0
36 20250401 185500 28921081 393 393 393 393 0
37 20250401 185400 28921081 393 393 393 393 0
38 20250401 185300 28921081 393 393 393 393 0
39 20250401 185200 28921081 393 393 393 393 0
40 20250401 185100 28921081 393 393 393 393 0
41 20250401 185000 28921081 393 393 393 393 0
42 20250401 184900 28921081 393 393 393 393 0
43 20250401 184800 28921081 393 393 393 393 0
44 20250401 184700 28921081 393 393 393 393 0
45 20250401 184600 28921081 393 393 393 393 0
46 20250401 184500 28921081 393 393 393 393 0
47 20250401 184400 28921081 393 393 393 393 0
48 20250401 184300 28921081 393 393 393 393 0
49 20250401 184200 28921081 393 393 393 393 0
50 20250401 184100 28921081 393 393 393 393 0
51 20250401 184000 28921081 393 393 393 393 0
52 20250401 183900 28921081 393 393 393 393 0
53 20250401 183800 28921081 393 393 393 393 0
54 20250401 183700 28921081 393 393 393 393 0
55 20250401 183600 28921081 393 393 393 393 0
56 20250401 183500 28921081 393 393 393 393 0
57 20250401 183400 28921081 393 393 393 393 0
58 20250401 183300 28921081 393 393 393 393 0
59 20250401 183200 28921081 393 393 393 393 0
60 20250401 183100 28921081 393 393 393 393 0
61 20250401 183000 28921081 393 393 393 393 0
62 20250401 182900 28921081 393 393 393 393 100
63 20250401 182800 28921081 393 393 393 393 0
64 20250401 182700 28921081 393 393 393 393 0
65 20250401 182600 28921081 393 393 393 393 0
66 20250401 182500 28921081 393 393 393 393 0
67 20250401 182400 28921081 393 393 393 393 0
68 20250401 182300 28921081 393 393 393 393 0
69 20250401 182200 28921081 393 393 393 393 0
70 20250401 182100 28921081 393 393 393 393 0
71 20250401 182000 28921081 393 393 393 393 0
72 20250401 181900 28921081 393 393 393 393 0
73 20250401 181800 28921081 393 393 393 393 0
74 20250401 181700 28921081 393 393 393 393 0
75 20250401 181600 28921081 393 393 393 393 0
76 20250401 181500 28921081 393 393 393 393 0
77 20250401 181400 28921081 393 393 393 393 0
78 20250401 181300 28921081 393 393 393 393 0
79 20250401 181200 28921081 393 393 393 393 0
80 20250401 181100 28921081 393 393 393 393 0
81 20250401 181000 28921081 393 393 393 393 0
82 20250401 180900 28921081 393 393 393 393 0
83 20250401 180800 28921081 393 393 393 393 0
84 20250401 180700 28921081 393 393 393 393 0
85 20250401 180600 28921081 393 393 393 393 0
86 20250401 180500 28921081 393 393 393 393 0
87 20250401 180400 28921081 393 393 393 393 0
88 20250401 180300 28921081 393 393 393 393 0
89 20250401 180200 28921081 393 393 393 393 0
90 20250401 180100 28921081 393 393 393 393 0
91 20250401 180000 28921081 393 393 393 393 0
92 20250401 175900 28921081 393 393 393 393 100
93 20250401 175800 28921081 393 393 393 393 0
94 20250401 175700 28921081 393 393 393 393 0
95 20250401 175600 28921081 393 393 393 393 0
96 20250401 175500 28921081 393 393 393 393 0
97 20250401 175400 28921081 393 393 393 393 0
98 20250401 175300 28921081 393 393 393 393 0
99 20250401 175200 28921081 393 393 393 393 0
100 20250401 175100 28921081 393 393 393 393 0
101 20250401 175000 28921081 393 393 393 393 0
102 20250401 174900 28921081 393 393 393 393 0
103 20250401 174800 28921081 393 393 393 393 0
104 20250401 174700 28921081 393 393 393 393 0
105 20250401 174600 28921081 393 393 393 393 0
106 20250401 174500 28921081 393 393 393 393 0
107 20250401 174400 28921081 393 393 393 393 0
108 20250401 174300 28921081 393 393 393 393 0
109 20250401 174200 28921081 393 393 393 393 0
110 20250401 174100 28921081 393 393 393 393 0
111 20250401 174000 28921081 393 393 393 393 0
112 20250401 173900 28921081 393 393 393 393 0
113 20250401 173800 28921081 393 393 393 393 0
114 20250401 173700 28921081 393 393 393 393 0
115 20250401 173600 28921081 393 393 393 393 0
116 20250401 173500 28921081 393 393 393 393 0
117 20250401 173400 28921081 393 393 393 393 0
118 20250401 173300 28921081 393 393 393 393 0
119 20250401 173200 28921081 393 393 393 393 0
120 20250401 173100 28921081 393 393 393 393 0
121 20250401 173000 28921081 393 393 393 393 0
122 20250401 172900 28921081 393 393 393 393 100
123 20250401 172800 28921081 393 393 393 393 0
124 20250401 172700 28921081 393 393 393 393 0
125 20250401 172600 28921081 393 393 393 393 0
126 20250401 172500 28921081 393 393 393 393 0
127 20250401 172400 28921081 393 393 393 393 0
128 20250401 172300 28921081 393 393 393 393 0
129 20250401 172200 28921081 393 393 393 393 0
130 20250401 172100 28921081 393 393 393 393 0
131 20250401 172000 28921081 393 393 393 393 0
132 20250401 171900 28921081 393 393 393 393 0
133 20250401 171800 28921081 393 393 393 393 0
134 20250401 171700 28921081 393 393 393 393 0
135 20250401 171600 28921081 393 393 393 393 0
136 20250401 171500 28921081 393 393 393 393 0
137 20250401 171400 28921081 393 393 393 393 0
138 20250401 171300 28921081 393 393 393 393 0
139 20250401 171200 28921081 393 393 393 393 0
140 20250401 171100 28921081 393 393 393 393 0
141 20250401 171000 28921081 393 393 393 393 0
142 20250401 170900 28921081 393 393 393 393 0
143 20250401 170800 28921081 393 393 393 393 0
144 20250401 170700 28921081 393 393 393 393 0
145 20250401 170600 28921081 393 393 393 393 0
146 20250401 170500 28921081 393 393 393 393 0
147 20250401 170400 28921081 393 393 393 393 0
148 20250401 170300 28921081 393 393 393 393 0
149 20250401 170200 28921081 393 393 393 393 0
150 20250401 170100 28921081 393 393 393 393 0
151 20250401 170000 28921081 393 393 393 393 0
152 20250401 165900 28921081 393 393 393 393 100
153 20250401 165800 28921081 393 393 393 393 0
154 20250401 165700 28921081 393 393 393 393 0
155 20250401 165600 28921081 393 393 393 393 0
156 20250401 165500 28921081 393 393 393 393 0
157 20250401 165400 28921081 393 393 393 393 0
158 20250401 165300 28921081 393 393 393 393 0
159 20250401 165200 28921081 393 393 393 393 0
160 20250401 165100 28921081 393 393 393 393 0
161 20250401 165000 28921081 393 393 393 393 0
162 20250401 164900 28921081 393 393 393 393 0
163 20250401 164800 28921081 393 393 393 393 0
164 20250401 164700 28921081 393 393 393 393 0
165 20250401 164600 28921081 393 393 393 393 0
166 20250401 164500 28921081 393 393 393 393 0
167 20250401 164400 28921081 393 393 393 393 0
168 20250401 164300 28921081 393 393 393 393 0
169 20250401 164200 28921081 393 393 393 393 0
170 20250401 164100 28921081 393 393 393 393 0
171 20250401 164000 28921081 393 393 393 393 0
172 20250401 163900 28921081 393 393 393 393 0
173 20250401 163800 28921081 393 393 393 393 0
174 20250401 163700 28921081 393 393 393 393 0
175 20250401 163600 28921081 393 393 393 393 0
176 20250401 163500 28921081 393 393 393 393 0
177 20250401 163400 28921081 393 393 393 393 0
178 20250401 163300 28921081 393 393 393 393 0
179 20250401 163200 28921081 393 393 393 393 0
180 20250401 163100 28921081 393 393 393 393 0
181 20250401 163000 28921081 393 393 393 393 0
182 20250401 162900 28921081 393 393 393 393 100
183 20250401 162800 28921081 393 393 393 393 0
184 20250401 162700 28921081 393 393 393 393 0
185 20250401 162600 28921081 393 393 393 393 0
186 20250401 162500 28921081 393 393 393 393 0
187 20250401 162400 28921081 393 393 393 393 0
188 20250401 162300 28921081 393 393 393 393 0
189 20250401 162200 28921081 393 393 393 393 0
190 20250401 162100 28921081 393 393 393 393 0
191 20250401 162000 28921081 393 393 393 393 0
192 20250401 161900 28921081 393 393 393 393 0
193 20250401 161800 28921081 393 393 393 393 0
194 20250401 161700 28921081 393 393 393 393 0
195 20250401 161600 28921081 393 393 393 393 0
196 20250401 161500 28921081 393 393 393 393 0
197 20250401 161400 28921081 393 393 393 393 0
198 20250401 161300 28921081 393 393 393 393 0
199 20250401 161200 28921081 393 393 393 393 0
200 20250401 161100 28921081 393 393 393 393 0
201 20250401 161000 28921081 393 393 393 393 0
202 20250401 160900 28921081 393 393 393 393 0
203 20250401 160800 28921081 393 393 393 393 0
204 20250401 160700 28921081 393 393 393 393 0
205 20250401 160600 28921081 393 393 393 393 0
206 20250401 160500 28921081 393 393 393 393 0
207 20250401 160400 28921081 393 393 393 393 0
208 20250401 160300 28921081 393 393 393 393 0
209 20250401 160200 28921081 393 393 393 393 0
210 20250401 160100 28921081 393 393 393 393 0
211 20250401 160000 28921081 393 393 393 393 0
212 20250401 155900 28921081 393 393 393 393 100
213 20250401 155800 28921081 393 393 393 393 0
214 20250401 155700 28921081 393 393 393 393 0
215 20250401 155600 28921081 393 393 393 393 0
216 20250401 155500 28921081 393 393 393 393 0
217 20250401 155400 28921081 393 393 393 393 0
218 20250401 155300 28921081 393 393 393 393 0
219 20250401 155200 28921081 393 393 393 393 0
220 20250401 155100 28921081 393 393 393 393 0
221 20250401 155000 28921081 393 393 393 393 0
222 20250401 154900 28921081 393 393 393 393 0
223 20250401 154800 28921081 393 393 393 393 0
224 20250401 154700 28921081 393 393 393 393 0
225 20250401 154600 28921081 393 393 393 393 0
226 20250401 154500 28921081 393 393 393 393 0
227 20250401 154400 28921081 393 393 393 393 0
228 20250401 154300 28921081 393 393 393 393 0
229 20250401 154200 28921081 393 393 393 393 0
230 20250401 154100 28921081 393 393 393 393 0
231 20250401 154000 28921081 393 393 393 393 0
232 20250401 153900 28921081 393 393 393 393 0
233 20250401 153800 28921081 393 393 393 393 0
234 20250401 153700 28921081 393 393 393 393 0
235 20250401 153600 28921081 393 393 393 393 0
236 20250401 153500 28921081 393 393 393 393 0
237 20250401 153400 28921081 393 393 393 393 0
238 20250401 153300 28921081 393 393 393 393 0
239 20250401 153200 28921081 393 393 393 393 0
240 20250401 153100 28921081 393 393 393 393 0
241 20250401 153000 28921081 393 393 393 393 100
242 20250401 152900 28881781 392 392 392 392 0
243 20250401 152800 28881781 392 392 392 392 0
244 20250401 152700 28881781 392 392 392 392 0
245 20250401 152600 28881781 392 392 392 392 0
246 20250401 152500 28881781 392 392 392 392 0
247 20250401 152400 28881781 392 392 392 392 0
248 20250401 152300 28881781 392 392 392 392 0
249 20250401 152200 28881781 392 392 392 392 0
250 20250401 152100 28881781 392 392 392 392 0
251 20250401 152000 28881781 392 392 392 392 0
252 20250401 151900 28881781 392 392 392 392 0
253 20250401 151800 28881781 392 391 392 391 20
254 20250401 151700 28873960 391 391 391 391 81
255 20250401 151600 28842289 393 393 393 393 0
256 20250401 151500 28842289 393 393 393 393 0
257 20250401 151400 28842289 393 393 393 393 0
258 20250401 151300 28842289 393 393 393 393 0
259 20250401 151200 28842289 393 393 393 393 0
260 20250401 151100 28842289 393 393 393 393 0
261 20250401 151000 28842289 393 393 393 393 0
262 20250401 150900 28842289 393 393 393 393 0
263 20250401 150800 28842289 393 393 393 393 0
264 20250401 150700 28842289 393 393 393 393 0
265 20250401 150600 28842289 393 393 393 393 0
266 20250401 150500 28842289 393 393 393 393 0
267 20250401 150400 28842289 393 393 393 393 9
268 20250401 150300 28838752 393 393 393 393 0
269 20250401 150200 28838752 393 394 394 393 2
270 20250401 150100 28837965 394 394 394 394 0
271 20250401 150000 28837965 394 394 394 394 0
272 20250401 145900 28837965 394 394 394 394 0
273 20250401 145800 28837965 394 394 394 394 0
274 20250401 145700 28837965 394 394 394 394 0
275 20250401 145600 28837965 394 394 394 394 0
276 20250401 145500 28837965 394 394 394 394 0
277 20250401 145400 28837965 394 394 394 394 0
278 20250401 145300 28837965 394 394 394 394 0
279 20250401 145200 28837965 394 394 394 394 0
280 20250401 145100 28837965 394 394 394 394 0
281 20250401 145000 28837965 394 393 394 393 2
282 20250401 144900 28837178 393 393 393 393 1
283 20250401 144800 28836785 394 394 394 394 970
284 20250401 144700 28454605 395 395 395 395 0
285 20250401 144600 28454605 395 395 395 395 5
286 20250401 144500 28452630 395 395 395 395 0
287 20250401 144400 28452630 395 395 395 395 0
288 20250401 144300 28452630 395 395 395 395 0
289 20250401 144200 28452630 395 395 395 395 0
290 20250401 144100 28452630 395 395 395 395 225
291 20250401 144000 28363755 397 397 397 397 0
292 20250401 143900 28363755 397 397 397 397 1
293 20250401 143800 28363358 394 396 396 394 52
294 20250401 143700 28342849 397 397 397 397 0
295 20250401 143600 28342849 397 397 397 397 0
296 20250401 143500 28342849 397 397 397 397 0
297 20250401 143400 28342849 397 397 397 397 0
298 20250401 143300 28342849 397 397 397 397 1
299 20250401 143200 28342452 395 395 395 395 0
300 20250401 143100 28342452 395 395 395 395 34
301 20250401 143000 28329022 397 397 397 397 0
302 20250401 142900 28329022 397 397 397 397 0
303 20250401 142800 28329022 397 397 397 397 126
304 20250401 142700 28279000 397 397 397 397 0
305 20250401 142600 28279000 397 390 400 390 18424
306 20250401 142500 21036946 390 390 390 390 0
307 20250401 142400 21036946 390 390 390 390 0
308 20250401 142300 21036946 390 390 390 390 0
309 20250401 142200 21036946 390 390 390 390 0
310 20250401 142100 21036946 390 390 390 390 1
311 20250401 142000 21036556 391 389 391 389 656
312 20250401 141900 20780486 387 390 390 387 5005
313 20250401 141800 18841687 390 390 390 390 127
314 20250401 141700 18792157 390 390 390 390 0
315 20250401 141600 18792157 390 390 390 390 232
316 20250401 141500 18701677 391 390 391 390 258
317 20250401 141400 18601056 390 390 390 390 1
318 20250401 141300 18600666 389 389 389 389 2
319 20250401 141200 18599888 390 390 390 390 0
320 20250401 141100 18599888 390 390 390 390 0
321 20250401 141000 18599888 390 390 390 390 1
322 20250401 140900 18599498 389 389 389 389 0
323 20250401 140800 18599498 389 389 389 389 0
324 20250401 140700 18599498 389 389 389 389 31
325 20250401 140600 18587439 389 389 389 389 0
326 20250401 140500 18587439 389 389 389 389 0
327 20250401 140400 18587439 389 389 389 389 0
328 20250401 140300 18587439 389 389 389 389 0
329 20250401 140200 18587439 389 388 389 388 3723
330 20250401 140100 17142734 388 388 388 388 0
331 20250401 140000 17142734 388 388 388 388 0
332 20250401 135900 17142734 388 388 388 388 0
333 20250401 135800 17142734 388 388 388 388 0
334 20250401 135700 17142734 388 388 388 388 0
335 20250401 135600 17142734 388 388 388 388 0
336 20250401 135500 17142734 388 388 388 388 0
337 20250401 135400 17142734 388 388 388 388 0
338 20250401 135300 17142734 388 388 388 388 7
339 20250401 135200 17140018 388 388 388 388 0
340 20250401 135100 17140018 388 388 388 388 0
341 20250401 135000 17140018 388 388 388 388 0
342 20250401 134900 17140018 388 388 388 388 0
343 20250401 134800 17140018 388 388 388 388 0
344 20250401 134700 17140018 388 388 388 388 0
345 20250401 134600 17140018 388 388 388 388 0
346 20250401 134500 17140018 388 388 388 388 0
347 20250401 134400 17140018 388 388 388 388 1
348 20250401 134300 17139630 387 387 387 387 0
349 20250401 134200 17139630 387 387 387 387 0
350 20250401 134100 17139630 387 387 387 387 0
351 20250401 134000 17139630 387 387 387 387 0
352 20250401 133900 17139630 387 387 387 387 5
353 20250401 133800 17137695 387 387 387 387 20
354 20250401 133700 17129955 387 387 387 387 0
355 20250401 133600 17129955 387 387 387 387 0
356 20250401 133500 17129955 387 387 387 387 1
357 20250401 133400 17129568 388 388 388 388 0
358 20250401 133300 17129568 388 388 388 388 0
359 20250401 133200 17129568 388 388 388 388 0
360 20250401 133100 17129568 388 388 388 388 0
361 20250401 133000 17129568 388 388 388 388 18
362 20250401 132900 17122584 388 388 388 388 1
363 20250401 132800 17122196 388 388 388 388 0
364 20250401 132700 17122196 388 388 388 388 0
365 20250401 132600 17122196 388 388 388 388 0
366 20250401 132500 17122196 388 388 388 388 0
367 20250401 132400 17122196 388 388 388 388 0
368 20250401 132300 17122196 388 388 388 388 0
369 20250401 132200 17122196 388 388 388 388 0
370 20250401 132100 17122196 388 388 388 388 0
371 20250401 132000 17122196 388 388 388 388 5
372 20250401 131900 17120256 388 388 388 388 0
373 20250401 131800 17120256 388 388 388 388 0
374 20250401 131700 17120256 388 388 388 388 0
375 20250401 131600 17120256 388 388 388 388 0
376 20250401 131500 17120256 388 388 388 388 0
377 20250401 131400 17120256 388 388 388 388 0
378 20250401 131300 17120256 388 388 388 388 192
379 20250401 131200 17045760 388 388 388 388 0
380 20250401 131100 17045760 388 388 388 388 0
381 20250401 131000 17045760 388 388 388 388 0
382 20250401 130900 17045760 388 388 388 388 0
383 20250401 130800 17045760 388 388 388 388 0
384 20250401 130700 17045760 388 388 388 388 0
385 20250401 130600 17045760 388 388 388 388 0
386 20250401 130500 17045760 388 388 388 388 0
387 20250401 130400 17045760 388 388 388 388 4
388 20250401 130300 17044208 388 388 388 388 2
389 20250401 130200 17043432 389 389 389 389 0
390 20250401 130100 17043432 389 389 389 389 0
391 20250401 130000 17043432 389 389 389 389 0
392 20250401 125900 17043432 389 389 389 389 0
393 20250401 125800 17043432 389 389 389 389 0
394 20250401 125700 17043432 389 389 389 389 0
395 20250401 125600 17043432 389 389 389 389 0
396 20250401 125500 17043432 389 389 389 389 0
397 20250401 125400 17043432 389 389 389 389 0
398 20250401 125300 17043432 389 389 389 389 0
399 20250401 125200 17043432 389 389 389 389 67
400 20250401 125100 17017369 388 388 388 388 0
401 20250401 125000 17017369 388 388 388 388 0
402 20250401 124900 17017369 388 388 388 388 0
403 20250401 124800 17017369 388 388 388 388 0
404 20250401 124700 17017369 388 388 388 388 0
405 20250401 124600 17017369 388 388 388 388 0
406 20250401 124500 17017369 388 388 388 388 0
407 20250401 124400 17017369 388 388 388 388 1
408 20250401 124300 17016981 389 389 389 389 895
409 20250401 124200 16668826 389 389 389 389 6
410 20250401 124100 16666492 389 389 389 389 1063
411 20250401 124000 16252985 389 389 389 389 0
412 20250401 123900 16252985 389 389 389 389 58
413 20250401 123800 16230423 389 389 389 389 0
414 20250401 123700 16230423 389 389 389 389 0
415 20250401 123600 16230423 389 389 389 389 0
416 20250401 123500 16230423 389 389 389 389 0
417 20250401 123400 16230423 389 389 389 389 0
418 20250401 123300 16230423 389 389 389 389 0
419 20250401 123200 16230423 389 389 389 389 0
420 20250401 123100 16230423 389 389 389 389 1
421 20250401 123000 16230034 387 387 387 387 0
422 20250401 122900 16230034 387 387 387 387 0
423 20250401 122800 16230034 387 389 389 387 10647
424 20250401 122700 12109633 390 390 390 390 0
425 20250401 122600 12109633 390 390 390 390 288
426 20250401 122500 11997313 390 390 391 390 797
427 20250401 122400 11686035 389 389 389 389 368
428 20250401 122300 11542883 388 388 388 388 69
429 20250401 122200 11516111 388 388 388 388 0
430 20250401 122100 11516111 388 388 388 388 1
431 20250401 122000 11515723 387 387 387 387 383
432 20250401 121900 11367502 386 386 386 386 73
433 20250401 121800 11339324 386 386 386 386 0
434 20250401 121700 11339324 386 386 386 386 0
435 20250401 121600 11339324 386 386 386 386 1
436 20250401 121500 11338938 385 385 385 385 250
437 20250401 121400 11242688 385 385 385 385 0
438 20250401 121300 11242688 385 385 385 385 0
439 20250401 121200 11242688 385 385 385 385 0
440 20250401 121100 11242688 385 385 385 385 1
441 20250401 121000 11242303 385 385 385 385 0
442 20250401 120900 11242303 385 385 385 385 0
443 20250401 120800 11242303 385 385 385 385 0
444 20250401 120700 11242303 385 385 385 385 16
445 20250401 120600 11236143 385 385 385 385 102
446 20250401 120500 11196873 385 385 385 385 0
447 20250401 120400 11196873 385 385 385 385 5
448 20250401 120300 11194948 385 385 385 385 500
449 20250401 120200 11002448 385 385 385 385 0
450 20250401 120100 11002448 385 385 385 385 13
451 20250401 120000 10997443 385 385 385 385 20
452 20250401 115900 10989743 385 385 385 385 0
453 20250401 115800 10989743 385 385 385 385 3
454 20250401 115700 10988588 385 384 385 384 33
455 20250401 115600 10975884 384 384 384 384 1
456 20250401 115500 10975500 384 384 384 384 0
457 20250401 115400 10975500 384 384 384 384 7
458 20250401 115300 10972812 384 384 384 384 72
459 20250401 115200 10945164 385 385 385 385 1
460 20250401 115100 10944779 385 385 385 385 1
461 20250401 115000 10944394 385 385 385 385 0
462 20250401 114900 10944394 385 385 385 385 0
463 20250401 114800 10944394 385 385 385 385 2
464 20250401 114700 10943624 384 384 384 384 3
465 20250401 114600 10942472 385 385 385 385 1
466 20250401 114500 10942087 384 384 384 384 0
467 20250401 114400 10942087 384 384 384 384 16
468 20250401 114300 10935943 384 384 384 384 16
469 20250401 114200 10929799 384 384 384 384 0
470 20250401 114100 10929799 384 384 384 384 0
471 20250401 114000 10929799 384 384 384 384 0
472 20250401 113900 10929799 384 384 384 384 0
473 20250401 113800 10929799 384 384 384 384 0
474 20250401 113700 10929799 384 384 384 384 0
475 20250401 113600 10929799 384 385 385 384 252
476 20250401 113500 10832781 385 385 385 385 0
477 20250401 113400 10832781 385 385 385 385 0
478 20250401 113300 10832781 385 385 385 385 1
479 20250401 113200 10832396 384 384 384 384 8
480 20250401 113100 10829324 385 385 385 385 0
481 20250401 113000 10829324 385 385 385 385 1
482 20250401 112900 10828939 384 384 384 384 0
483 20250401 112800 10828939 384 384 384 384 7
484 20250401 112700 10826251 384 384 384 384 106
485 20250401 112600 10785547 384 384 384 384 0
486 20250401 112500 10785547 384 384 384 384 1
487 20250401 112400 10785163 383 383 383 383 228
488 20250401 112300 10697839 383 383 383 383 0
489 20250401 112200 10697839 383 383 383 383 0
490 20250401 112100 10697839 383 382 383 382 135
491 20250401 112000 10646265 382 382 382 382 0
492 20250401 111900 10646265 382 382 382 382 0
493 20250401 111800 10646265 382 382 382 382 0
494 20250401 111700 10646265 382 382 382 382 0
495 20250401 111600 10646265 382 382 382 382 0
496 20250401 111500 10646265 382 376 382 376 2176
497 20250401 111400 9822324 374 374 374 374 0
498 20250401 111300 9822324 374 374 374 374 0
499 20250401 111200 9822324 374 374 374 374 0
500 20250401 111100 9822324 374 374 374 374 30
501 20250401 111000 9811104 374 374 374 374 2
502 20250401 110900 9810356 375 375 375 375 50
503 20250401 110800 9791606 375 375 375 375 0
504 20250401 110700 9791606 375 375 375 375 100
505 20250401 110600 9754106 375 375 375 375 65
506 20250401 110500 9729731 375 374 375 374 5582
507 20250401 110400 7641926 374 374 374 374 1
508 20250401 110300 7641552 372 372 372 372 0
509 20250401 110200 7641552 372 372 372 372 0
510 20250401 110100 7641552 372 374 374 372 417
511 20250401 110000 7486328 375 375 375 375 0
512 20250401 105900 7486328 375 375 375 375 0
513 20250401 105800 7486328 375 375 375 375 0
514 20250401 105700 7486328 375 375 375 375 0
515 20250401 105600 7486328 375 375 375 375 0
516 20250401 105500 7486328 375 375 375 375 0
517 20250401 105400 7486328 375 375 375 375 5
518 20250401 105300 7484453 375 375 375 375 1
519 20250401 105200 7484078 375 375 375 375 0
520 20250401 105100 7484078 375 375 375 375 0
521 20250401 105000 7484078 375 375 375 375 0
522 20250401 104900 7484078 375 375 375 375 1
523 20250401 104800 7483703 375 375 375 375 1
524 20250401 104700 7483328 374 374 374 374 0
525 20250401 104600 7483328 374 374 374 374 0
526 20250401 104500 7483328 374 374 374 374 0
527 20250401 104400 7483328 374 374 374 374 0
528 20250401 104300 7483328 374 374 374 374 0
529 20250401 104200 7483328 374 374 374 374 5550
530 20250401 104100 5407628 374 374 374 374 0
531 20250401 104000 5407628 374 374 374 374 0
532 20250401 103900 5407628 374 374 374 374 0
533 20250401 103800 5407628 374 374 374 374 0
534 20250401 103700 5407628 374 374 374 374 0
535 20250401 103600 5407628 374 374 374 374 0
536 20250401 103500 5407628 374 374 374 374 0
537 20250401 103400 5407628 374 374 374 374 0
538 20250401 103300 5407628 374 374 374 374 0
539 20250401 103200 5407628 374 374 374 374 0
540 20250401 103100 5407628 374 374 374 374 0
541 20250401 103000 5407628 374 374 374 374 0
542 20250401 102900 5407628 374 374 374 374 0
543 20250401 102800 5407628 374 374 374 374 0
544 20250401 102700 5407628 374 374 374 374 0
545 20250401 102600 5407628 374 374 374 374 0
546 20250401 102500 5407628 374 373 374 373 8
547 20250401 102400 5404642 373 373 373 373 0
548 20250401 102300 5404642 373 373 373 373 0
549 20250401 102200 5404642 373 373 373 373 0
550 20250401 102100 5404642 373 373 373 373 0
551 20250401 102000 5404642 373 373 373 373 1
552 20250401 101900 5404269 373 373 373 373 0
553 20250401 101800 5404269 373 373 373 373 0
554 20250401 101700 5404269 373 373 373 373 0
555 20250401 101600 5404269 373 373 373 373 313
556 20250401 101500 5287520 373 373 373 373 0
557 20250401 101400 5287520 373 373 373 373 0
558 20250401 101300 5287520 373 373 373 373 0
559 20250401 101200 5287520 373 373 373 373 0
560 20250401 101100 5287520 373 373 373 373 0
561 20250401 101000 5287520 373 373 373 373 1110
562 20250401 100900 4873490 373 373 373 373 0
563 20250401 100800 4873490 373 373 373 373 2
564 20250401 100700 4872744 373 373 373 373 0
565 20250401 100600 4872744 373 373 373 373 0
566 20250401 100500 4872744 373 373 373 373 0
567 20250401 100400 4872744 373 373 373 373 1
568 20250401 100300 4872371 373 373 373 373 0
569 20250401 100200 4872371 373 373 373 373 0
570 20250401 100100 4872371 373 373 373 373 2
571 20250401 100000 4871625 373 373 373 373 0
572 20250401 095900 4871625 373 373 373 373 0
573 20250401 095800 4871625 373 373 373 373 0
574 20250401 095700 4871625 373 373 373 373 0
575 20250401 095600 4871625 373 373 373 373 0
576 20250401 095500 4871625 373 373 373 373 0
577 20250401 095400 4871625 373 373 373 373 2
578 20250401 095300 4870879 373 373 373 373 0
579 20250401 095200 4870879 373 373 373 373 0
580 20250401 095100 4870879 373 373 373 373 0
581 20250401 095000 4870879 373 373 373 373 0
582 20250401 094900 4870879 373 373 373 373 2
583 20250401 094800 4870133 373 373 373 373 62
584 20250401 094700 4847007 373 373 373 373 12
585 20250401 094600 4842531 373 373 373 373 0
586 20250401 094500 4842531 373 373 373 373 0
587 20250401 094400 4842531 373 373 373 373 0
588 20250401 094300 4842531 373 373 373 373 0
589 20250401 094200 4842531 373 373 373 373 0
590 20250401 094100 4842531 373 373 373 373 250
591 20250401 094000 4749281 372 372 372 372 0
592 20250401 093900 4749281 372 372 372 372 0
593 20250401 093800 4749281 372 372 372 372 0
594 20250401 093700 4749281 372 372 372 372 0
595 20250401 093600 4749281 372 372 372 372 0
596 20250401 093500 4749281 372 373 373 372 5134
597 20250401 093400 2839299 373 373 373 373 0
598 20250401 093300 2839299 373 373 373 373 0
599 20250401 093200 2839299 373 373 373 373 605
600 20250401 093100 2613634 373 373 373 373 0
601 20250401 093000 2613634 373 375 375 373 5404
602 20250401 092900 597802 377 377 377 377 0
603 20250401 092800 597802 377 377 377 377 0
604 20250401 092700 597802 377 377 377 377 100
605 20250401 092600 560102 378 378 378 378 0
606 20250401 092500 560102 378 378 378 378 0
607 20250401 092400 560102 378 378 378 378 0
608 20250401 092300 560102 378 378 378 378 0
609 20250401 092200 560102 378 378 378 378 0
610 20250401 092100 560102 378 378 378 378 0
611 20250401 092000 560102 378 378 378 378 0
612 20250401 091900 560102 378 378 378 378 0
613 20250401 091800 560102 378 378 378 378 105
614 20250401 091700 520412 378 378 378 378 200
615 20250401 091600 444812 376 376 376 376 0
616 20250401 091500 444812 376 376 376 376 0
617 20250401 091400 444812 376 378 378 376 3
618 20250401 091300 443682 376 379 379 376 996
619 20250401 091200 66216 378 378 378 378 105
620 20250401 091100 26526 378 378 378 378 0
621 20250401 091000 26526 378 378 378 378 0
622 20250401 090900 26526 378 378 378 378 0
623 20250401 090800 26526 378 378 378 378 0
624 20250401 090700 26526 378 378 378 378 0
625 20250401 090600 26526 378 378 378 378 4
626 20250401 090500 25014 379 379 379 379 0
627 20250401 090400 25014 379 379 379 379 0
628 20250401 090300 25014 379 379 379 379 0
629 20250401 090200 25014 379 379 379 379 0
630 20250401 090100 25014 379 379 379 379 0
631 20250401 090000 25014 379 379 379 379 66

1
035620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,74439675,0,28287076500,0.00
20250327,0,74439675,0,28957033575,0.00
20250326,0,74439675,0,28957033575,0.00
20250325,0,74439675,0,29552550975,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 74439675 0 28287076500 0.00
3 20250327 0 74439675 0 28957033575 0.00
4 20250326 0 74439675 0 28957033575 0.00
5 20250325 0 74439675 0 29552550975 0.00