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

635
038530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,105586986,234,234,234,234,1122
20250401,193200,105586986,234,234,234,234,0
20250401,193100,105586986,234,234,234,234,0
20250401,193000,105586986,234,234,234,234,0
20250401,192900,105586986,234,234,234,234,0
20250401,192800,105586986,234,234,234,234,0
20250401,192700,105586986,234,234,234,234,0
20250401,192600,105586986,234,234,234,234,0
20250401,192500,105586986,234,234,234,234,0
20250401,192400,105586986,234,234,234,234,0
20250401,192300,105586986,234,234,234,234,0
20250401,192200,105586986,234,234,234,234,0
20250401,192100,105586986,234,234,234,234,0
20250401,192000,105586986,234,234,234,234,0
20250401,191900,105586986,234,234,234,234,0
20250401,191800,105586986,234,234,234,234,0
20250401,191700,105586986,234,234,234,234,0
20250401,191600,105586986,234,234,234,234,0
20250401,191500,105586986,234,234,234,234,0
20250401,191400,105586986,234,234,234,234,0
20250401,191300,105586986,234,234,234,234,0
20250401,191200,105586986,234,234,234,234,0
20250401,191100,105586986,234,234,234,234,0
20250401,191000,105586986,234,234,234,234,0
20250401,190900,105586986,234,234,234,234,0
20250401,190800,105586986,234,234,234,234,0
20250401,190700,105586986,234,234,234,234,0
20250401,190600,105586986,234,234,234,234,0
20250401,190500,105586986,234,234,234,234,0
20250401,190400,105586986,234,234,234,234,0
20250401,190300,105586986,234,234,234,234,1122
20250401,190200,105586986,234,234,234,234,0
20250401,190100,105586986,234,234,234,234,0
20250401,190000,105586986,234,234,234,234,0
20250401,185900,105586986,234,234,234,234,0
20250401,185800,105586986,234,234,234,234,0
20250401,185700,105586986,234,234,234,234,0
20250401,185600,105586986,234,234,234,234,0
20250401,185500,105586986,234,234,234,234,0
20250401,185400,105586986,234,234,234,234,0
20250401,185300,105586986,234,234,234,234,0
20250401,185200,105586986,234,234,234,234,0
20250401,185100,105586986,234,234,234,234,0
20250401,185000,105586986,234,234,234,234,0
20250401,184900,105586986,234,234,234,234,0
20250401,184800,105586986,234,234,234,234,0
20250401,184700,105586986,234,234,234,234,0
20250401,184600,105586986,234,234,234,234,0
20250401,184500,105586986,234,234,234,234,0
20250401,184400,105586986,234,234,234,234,0
20250401,184300,105586986,234,234,234,234,0
20250401,184200,105586986,234,234,234,234,0
20250401,184100,105586986,234,234,234,234,0
20250401,184000,105586986,234,234,234,234,0
20250401,183900,105586986,234,234,234,234,0
20250401,183800,105586986,234,234,234,234,0
20250401,183700,105586986,234,234,234,234,0
20250401,183600,105586986,234,234,234,234,0
20250401,183500,105586986,234,234,234,234,0
20250401,183400,105586986,234,234,234,234,0
20250401,183300,105586986,234,234,234,234,1122
20250401,183200,105586986,234,234,234,234,0
20250401,183100,105586986,234,234,234,234,0
20250401,183000,105586986,234,234,234,234,0
20250401,182900,105586986,234,234,234,234,0
20250401,182800,105586986,234,234,234,234,0
20250401,182700,105586986,234,234,234,234,0
20250401,182600,105586986,234,234,234,234,0
20250401,182500,105586986,234,234,234,234,0
20250401,182400,105586986,234,234,234,234,0
20250401,182300,105586986,234,234,234,234,0
20250401,182200,105586986,234,234,234,234,0
20250401,182100,105586986,234,234,234,234,0
20250401,182000,105586986,234,234,234,234,0
20250401,181900,105586986,234,234,234,234,0
20250401,181800,105586986,234,234,234,234,0
20250401,181700,105586986,234,234,234,234,0
20250401,181600,105586986,234,234,234,234,0
20250401,181500,105586986,234,234,234,234,0
20250401,181400,105586986,234,234,234,234,0
20250401,181300,105586986,234,234,234,234,0
20250401,181200,105586986,234,234,234,234,0
20250401,181100,105586986,234,234,234,234,0
20250401,181000,105586986,234,234,234,234,0
20250401,180900,105586986,234,234,234,234,0
20250401,180800,105586986,234,234,234,234,0
20250401,180700,105586986,234,234,234,234,0
20250401,180600,105586986,234,234,234,234,0
20250401,180500,105586986,234,234,234,234,0
20250401,180400,105586986,234,234,234,234,0
20250401,180300,105586986,234,234,234,234,1122
20250401,180200,105586986,234,234,234,234,0
20250401,180100,105586986,234,234,234,234,0
20250401,180000,105586986,234,234,234,234,0
20250401,175900,105586986,234,234,234,234,0
20250401,175800,105586986,234,234,234,234,0
20250401,175700,105586986,234,234,234,234,0
20250401,175600,105586986,234,234,234,234,0
20250401,175500,105586986,234,234,234,234,0
20250401,175400,105586986,234,234,234,234,0
20250401,175300,105586986,234,234,234,234,0
20250401,175200,105586986,234,234,234,234,0
20250401,175100,105586986,234,234,234,234,0
20250401,175000,105586986,234,234,234,234,0
20250401,174900,105586986,234,234,234,234,0
20250401,174800,105586986,234,234,234,234,0
20250401,174700,105586986,234,234,234,234,0
20250401,174600,105586986,234,234,234,234,0
20250401,174500,105586986,234,234,234,234,0
20250401,174400,105586986,234,234,234,234,0
20250401,174300,105586986,234,234,234,234,0
20250401,174200,105586986,234,234,234,234,0
20250401,174100,105586986,234,234,234,234,0
20250401,174000,105586986,234,234,234,234,0
20250401,173900,105586986,234,234,234,234,0
20250401,173800,105586986,234,234,234,234,0
20250401,173700,105586986,234,234,234,234,0
20250401,173600,105586986,234,234,234,234,0
20250401,173500,105586986,234,234,234,234,0
20250401,173400,105586986,234,234,234,234,0
20250401,173300,105586986,234,234,234,234,1122
20250401,173200,105586986,234,234,234,234,0
20250401,173100,105586986,234,234,234,234,0
20250401,173000,105586986,234,234,234,234,0
20250401,172900,105586986,234,234,234,234,0
20250401,172800,105586986,234,234,234,234,0
20250401,172700,105586986,234,234,234,234,0
20250401,172600,105586986,234,234,234,234,0
20250401,172500,105586986,234,234,234,234,0
20250401,172400,105586986,234,234,234,234,0
20250401,172300,105586986,234,234,234,234,0
20250401,172200,105586986,234,234,234,234,0
20250401,172100,105586986,234,234,234,234,0
20250401,172000,105586986,234,234,234,234,0
20250401,171900,105586986,234,234,234,234,0
20250401,171800,105586986,234,234,234,234,0
20250401,171700,105586986,234,234,234,234,0
20250401,171600,105586986,234,234,234,234,0
20250401,171500,105586986,234,234,234,234,0
20250401,171400,105586986,234,234,234,234,0
20250401,171300,105586986,234,234,234,234,0
20250401,171200,105586986,234,234,234,234,0
20250401,171100,105586986,234,234,234,234,0
20250401,171000,105586986,234,234,234,234,0
20250401,170900,105586986,234,234,234,234,0
20250401,170800,105586986,234,234,234,234,0
20250401,170700,105586986,234,234,234,234,0
20250401,170600,105586986,234,234,234,234,0
20250401,170500,105586986,234,234,234,234,0
20250401,170400,105586986,234,234,234,234,0
20250401,170300,105586986,234,234,234,234,1122
20250401,170200,105586986,234,234,234,234,0
20250401,170100,105586986,234,234,234,234,0
20250401,170000,105586986,234,234,234,234,0
20250401,165900,105586986,234,234,234,234,0
20250401,165800,105586986,234,234,234,234,0
20250401,165700,105586986,234,234,234,234,0
20250401,165600,105586986,234,234,234,234,0
20250401,165500,105586986,234,234,234,234,0
20250401,165400,105586986,234,234,234,234,0
20250401,165300,105586986,234,234,234,234,0
20250401,165200,105586986,234,234,234,234,0
20250401,165100,105586986,234,234,234,234,0
20250401,165000,105586986,234,234,234,234,0
20250401,164900,105586986,234,234,234,234,0
20250401,164800,105586986,234,234,234,234,0
20250401,164700,105586986,234,234,234,234,0
20250401,164600,105586986,234,234,234,234,0
20250401,164500,105586986,234,234,234,234,0
20250401,164400,105586986,234,234,234,234,0
20250401,164300,105586986,234,234,234,234,0
20250401,164200,105586986,234,234,234,234,0
20250401,164100,105586986,234,234,234,234,0
20250401,164000,105586986,234,234,234,234,0
20250401,163900,105586986,234,234,234,234,0
20250401,163800,105586986,234,234,234,234,0
20250401,163700,105586986,234,234,234,234,0
20250401,163600,105586986,234,234,234,234,0
20250401,163500,105586986,234,234,234,234,0
20250401,163400,105586986,234,234,234,234,0
20250401,163300,105586986,234,234,234,234,1122
20250401,163200,105586986,234,234,234,234,0
20250401,163100,105586986,234,234,234,234,0
20250401,163000,105586986,234,234,234,234,0
20250401,162900,105586986,234,234,234,234,0
20250401,162800,105586986,234,234,234,234,0
20250401,162700,105586986,234,234,234,234,0
20250401,162600,105586986,234,234,234,234,0
20250401,162500,105586986,234,234,234,234,0
20250401,162400,105586986,234,234,234,234,0
20250401,162300,105586986,234,234,234,234,0
20250401,162200,105586986,234,234,234,234,0
20250401,162100,105586986,234,234,234,234,0
20250401,162000,105586986,234,234,234,234,0
20250401,161900,105586986,234,234,234,234,0
20250401,161800,105586986,234,234,234,234,0
20250401,161700,105586986,234,234,234,234,0
20250401,161600,105586986,234,234,234,234,0
20250401,161500,105586986,234,234,234,234,0
20250401,161400,105586986,234,234,234,234,0
20250401,161300,105586986,234,234,234,234,0
20250401,161200,105586986,234,234,234,234,0
20250401,161100,105586986,234,234,234,234,0
20250401,161000,105586986,234,234,234,234,0
20250401,160900,105586986,234,234,234,234,0
20250401,160800,105586986,234,234,234,234,0
20250401,160700,105586986,234,234,234,234,0
20250401,160600,105586986,234,234,234,234,0
20250401,160500,105586986,234,234,234,234,0
20250401,160400,105586986,234,234,234,234,0
20250401,160300,105586986,234,234,234,234,1122
20250401,160200,105586986,234,234,234,234,0
20250401,160100,105586986,234,234,234,234,0
20250401,160000,105586986,234,234,234,234,0
20250401,155900,105586986,234,234,234,234,0
20250401,155800,105586986,234,234,234,234,0
20250401,155700,105586986,234,234,234,234,0
20250401,155600,105586986,234,234,234,234,0
20250401,155500,105586986,234,234,234,234,0
20250401,155400,105586986,234,234,234,234,0
20250401,155300,105586986,234,234,234,234,0
20250401,155200,105586986,234,234,234,234,0
20250401,155100,105586986,234,234,234,234,0
20250401,155000,105586986,234,234,234,234,0
20250401,154900,105586986,234,234,234,234,0
20250401,154800,105586986,234,234,234,234,0
20250401,154700,105586986,234,234,234,234,0
20250401,154600,105586986,234,234,234,234,0
20250401,154500,105586986,234,234,234,234,0
20250401,154400,105586986,234,234,234,234,0
20250401,154300,105586986,234,234,234,234,0
20250401,154200,105586986,234,234,234,234,0
20250401,154100,105586986,234,234,234,234,0
20250401,154000,105586986,234,234,234,234,0
20250401,153900,105586986,234,234,234,234,0
20250401,153800,105586986,234,234,234,234,0
20250401,153700,105586986,234,234,234,234,0
20250401,153600,105586986,234,234,234,234,0
20250401,153500,105586986,234,234,234,234,0
20250401,153400,105586986,234,234,234,234,0
20250401,153300,105586986,234,234,234,234,1122
20250401,153200,105586986,234,234,234,234,0
20250401,153100,105586986,234,234,234,234,0
20250401,153000,105586986,234,234,234,234,1122
20250401,152900,105324438,235,235,235,235,0
20250401,152800,105324438,235,235,235,235,0
20250401,152700,105324438,235,235,235,235,0
20250401,152600,105324438,235,235,235,235,0
20250401,152500,105324438,235,235,235,235,0
20250401,152400,105324438,235,235,235,235,0
20250401,152300,105324438,235,235,235,235,0
20250401,152200,105324438,235,235,235,235,0
20250401,152100,105324438,235,235,235,235,0
20250401,152000,105324438,235,235,235,235,0
20250401,151900,105324438,235,235,235,235,0
20250401,151800,105324438,235,235,235,235,0
20250401,151700,105324438,235,235,235,235,2
20250401,151600,105323968,235,235,235,235,0
20250401,151500,105323968,235,235,235,235,71
20250401,151400,105307283,235,235,235,235,2
20250401,151300,105306813,235,234,235,234,22969
20250401,151200,99921825,234,234,234,234,0
20250401,151100,99921825,234,234,234,234,0
20250401,151000,99921825,234,234,234,234,0
20250401,150900,99921825,234,234,234,234,2
20250401,150800,99921357,234,234,234,234,5
20250401,150700,99920187,234,234,234,234,78
20250401,150600,99901935,234,234,234,234,1240
20250401,150500,99611775,233,233,233,233,71
20250401,150400,99595232,234,233,234,233,1246
20250401,150300,99304908,233,233,233,233,2772
20250401,150200,98659032,233,233,233,233,3
20250401,150100,98658333,233,232,233,232,2363
20250401,150000,98110104,232,233,233,232,86
20250401,145900,98090148,232,232,232,232,1
20250401,145800,98089916,233,233,233,233,3018
20250401,145700,97386722,234,234,234,234,2
20250401,145600,97386254,234,234,234,234,5
20250401,145500,97385084,234,234,234,234,13
20250401,145400,97382042,234,233,234,232,9232
20250401,145300,95235650,234,234,234,234,1
20250401,145200,95235416,234,234,234,234,654
20250401,145100,95082380,234,234,234,233,1011
20250401,145000,94845814,234,234,234,234,3
20250401,144900,94845112,234,234,234,234,2
20250401,144800,94844644,234,234,234,234,180
20250401,144700,94802524,234,234,234,234,6353
20250401,144600,93315922,234,234,234,234,2
20250401,144500,93315454,233,234,234,233,976
20250401,144400,93087520,234,234,234,234,720
20250401,144300,92919040,234,234,234,234,728
20250401,144200,92748688,234,234,234,234,3
20250401,144100,92747986,234,234,234,234,12
20250401,144000,92745178,234,234,234,234,0
20250401,143900,92745178,234,234,234,234,3
20250401,143800,92744476,234,234,234,234,2
20250401,143700,92744008,234,234,234,234,0
20250401,143600,92744008,234,234,234,234,0
20250401,143500,92744008,234,234,234,234,3712
20250401,143400,91875400,234,234,234,234,1400
20250401,143300,91547800,234,234,234,234,147
20250401,143200,91513402,234,234,234,234,2
20250401,143100,91512934,234,234,234,234,0
20250401,143000,91512934,234,234,234,234,2
20250401,142900,91512466,234,234,234,234,0
20250401,142800,91512466,234,234,234,234,0
20250401,142700,91512466,234,234,234,234,2
20250401,142600,91511998,234,233,234,233,26345
20250401,142500,85361169,233,233,233,233,0
20250401,142400,85361169,233,232,233,232,14
20250401,142300,85357919,233,233,233,233,210
20250401,142200,85308989,233,233,233,233,2
20250401,142100,85308523,233,233,233,233,729
20250401,142000,85138666,233,233,233,233,0
20250401,141900,85138666,233,233,233,233,2
20250401,141800,85138200,232,232,232,232,0
20250401,141700,85138200,232,232,232,232,675
20250401,141600,84981600,233,233,233,233,10
20250401,141500,84979270,233,233,233,233,20
20250401,141400,84974610,232,232,232,232,1664
20250401,141300,84588562,232,231,232,231,4702
20250401,141200,83502398,232,232,232,232,0
20250401,141100,83502398,232,232,232,232,432
20250401,141000,83402174,232,232,232,232,0
20250401,140900,83402174,232,232,232,232,0
20250401,140800,83402174,232,232,232,232,5
20250401,140700,83401014,232,232,232,232,50
20250401,140600,83389414,232,232,232,232,0
20250401,140500,83389414,232,232,232,232,7
20250401,140400,83387790,232,231,232,231,259
20250401,140300,83327911,232,232,232,232,102
20250401,140200,83304247,232,232,232,232,4993
20250401,140100,82145871,231,231,231,231,21
20250401,140000,82141020,232,232,232,232,2
20250401,135900,82140556,232,232,232,232,0
20250401,135800,82140556,232,232,232,232,0
20250401,135700,82140556,232,232,232,232,2
20250401,135600,82140092,230,230,230,230,0
20250401,135500,82140092,230,232,232,230,733
20250401,135400,81970038,232,231,232,230,7524
20250401,135300,80231993,232,232,232,232,0
20250401,135200,80231993,232,232,232,232,2
20250401,135100,80231529,231,232,232,231,2584
20250401,135000,79634610,232,232,232,232,0
20250401,134900,79634610,232,232,232,232,19
20250401,134800,79630202,232,232,232,232,0
20250401,134700,79630202,232,232,232,232,198
20250401,134600,79584266,232,232,232,232,7
20250401,134500,79582642,232,232,232,232,200
20250401,134400,79536242,232,232,232,232,7
20250401,134300,79534618,231,231,231,231,669
20250401,134200,79380079,231,231,231,231,1
20250401,134100,79379848,232,232,232,232,2
20250401,134000,79379384,232,232,232,232,0
20250401,133900,79379384,232,232,232,232,115
20250401,133800,79352704,232,232,232,232,2
20250401,133700,79352240,232,232,232,232,0
20250401,133600,79352240,232,232,232,232,0
20250401,133500,79352240,232,232,232,232,3
20250401,133400,79351544,231,231,231,231,205
20250401,133300,79304189,232,232,232,232,2
20250401,133200,79303725,232,232,232,232,0
20250401,133100,79303725,232,232,232,232,0
20250401,133000,79303725,232,232,232,232,734
20250401,132900,79133437,233,233,233,233,0
20250401,132800,79133437,233,233,233,233,0
20250401,132700,79133437,233,233,233,233,2
20250401,132600,79132971,233,233,233,233,0
20250401,132500,79132971,233,233,233,233,2
20250401,132400,79132505,232,232,232,232,2829
20250401,132300,78476177,233,232,233,232,70
20250401,132200,78459922,233,233,233,233,2
20250401,132100,78459456,233,233,233,233,0
20250401,132000,78459456,233,233,233,233,0
20250401,131900,78459456,233,233,233,233,2
20250401,131800,78458990,233,233,233,233,0
20250401,131700,78458990,233,233,233,233,10
20250401,131600,78456660,233,233,233,233,5
20250401,131500,78455495,232,232,232,232,120
20250401,131400,78427655,233,233,233,233,2
20250401,131300,78427189,233,233,233,233,0
20250401,131200,78427189,233,233,233,233,15
20250401,131100,78423694,233,233,233,233,5
20250401,131000,78422529,233,233,233,233,3
20250401,130900,78421830,233,232,233,232,7703
20250401,130800,76634731,233,233,233,233,736
20250401,130700,76463243,233,233,233,233,7
20250401,130600,76461612,233,233,233,232,307
20250401,130500,76390381,233,233,233,233,0
20250401,130400,76390381,233,233,233,233,10
20250401,130300,76388051,233,233,233,233,102
20250401,130200,76364285,233,233,233,233,5
20250401,130100,76363120,233,233,233,233,32
20250401,130000,76355664,233,233,233,233,23
20250401,125900,76350305,233,233,233,233,0
20250401,125800,76350305,233,233,233,233,3700
20250401,125700,75488205,233,233,233,233,2
20250401,125600,75487739,232,232,232,232,455
20250401,125500,75382179,233,233,233,233,17
20250401,125400,75378218,233,232,233,232,23088
20250401,125300,70021797,233,233,233,233,3874
20250401,125200,69119155,234,234,234,234,6
20250401,125100,69117751,234,234,234,234,0
20250401,125000,69117751,234,234,234,234,0
20250401,124900,69117751,234,234,234,234,202
20250401,124800,69070483,235,235,235,235,1
20250401,124700,69070248,233,235,235,233,4995
20250401,124600,67903279,234,235,235,234,38
20250401,124500,67894386,233,233,233,233,392
20250401,124400,67803050,235,235,235,235,2
20250401,124300,67802580,235,235,235,235,0
20250401,124200,67802580,235,235,235,235,0
20250401,124100,67802580,235,234,235,234,12
20250401,124000,67799770,234,234,234,234,10
20250401,123900,67797430,235,235,235,235,1000
20250401,123800,67562430,235,235,235,234,112
20250401,123700,67536219,234,234,234,234,100
20250401,123600,67512819,235,235,235,234,55
20250401,123500,67499944,235,235,235,235,12
20250401,123400,67497124,235,235,235,235,0
20250401,123300,67497124,235,235,235,235,2
20250401,123200,67496654,235,235,235,235,0
20250401,123100,67496654,235,235,235,235,18
20250401,123000,67492424,235,234,235,234,5432
20250401,122900,66221334,234,234,234,234,0
20250401,122800,66221334,234,234,234,234,2
20250401,122700,66220866,234,234,234,234,24
20250401,122600,66215250,234,234,234,234,26
20250401,122500,66209166,234,234,234,234,12
20250401,122400,66206358,234,234,235,233,13809
20250401,122300,62979417,234,234,234,234,5
20250401,122200,62978247,234,233,234,233,102
20250401,122100,62954449,233,234,234,233,1101
20250401,122000,62697915,233,232,233,232,8622
20250401,121900,60691989,233,233,233,232,231
20250401,121800,60638385,233,233,233,233,0
20250401,121700,60638385,233,233,233,233,2
20250401,121600,60637919,233,233,233,233,0
20250401,121500,60637919,233,231,233,231,1594
20250401,121400,60269703,233,233,233,232,12
20250401,121300,60266916,232,232,232,232,200
20250401,121200,60220516,233,233,233,233,0
20250401,121100,60220516,233,233,233,233,2
20250401,121000,60220050,232,232,232,232,363
20250401,120900,60135834,233,233,233,233,10
20250401,120800,60133504,232,232,232,232,0
20250401,120700,60133504,232,232,232,232,201
20250401,120600,60086872,233,233,233,233,2
20250401,120500,60086406,232,232,232,232,245
20250401,120400,60029566,233,233,233,233,23
20250401,120300,60024207,233,233,233,233,2
20250401,120200,60023741,233,233,233,233,0
20250401,120100,60023741,233,233,233,233,1001
20250401,120000,59790508,233,232,233,232,1083
20250401,115900,59539250,232,231,232,231,37939
20250401,115800,50746441,230,230,230,230,4500
20250401,115700,49711441,230,230,230,230,165
20250401,115600,49673491,230,230,230,230,2
20250401,115500,49673031,230,230,230,230,22
20250401,115400,49667971,229,229,229,229,4078
20250401,115300,48734109,230,230,230,230,0
20250401,115200,48734109,230,230,230,230,242
20250401,115100,48678449,230,230,230,230,0
20250401,115000,48678449,230,231,231,229,6688
20250401,114900,47146873,231,230,231,230,23
20250401,114800,47141580,230,231,231,230,38
20250401,114700,47132832,230,229,230,229,4089
20250401,114600,46195554,230,230,230,230,0
20250401,114500,46195554,230,230,230,230,0
20250401,114400,46195554,230,230,230,230,27
20250401,114300,46189344,230,230,230,230,608
20250401,114200,46049504,230,230,230,230,0
20250401,114100,46049504,230,230,230,230,2
20250401,114000,46049044,229,229,229,229,500
20250401,113900,45934544,230,230,230,230,2
20250401,113800,45934084,230,230,230,230,769
20250401,113700,45757214,231,231,231,231,0
20250401,113600,45757214,231,231,231,231,2
20250401,113500,45756752,231,231,231,231,2
20250401,113400,45756290,231,231,231,231,10
20250401,113300,45753980,231,231,231,231,2
20250401,113200,45753518,231,231,231,231,0
20250401,113100,45753518,231,231,231,231,207
20250401,113000,45705701,230,230,230,230,0
20250401,112900,45705701,230,231,231,230,4581
20250401,112800,44652061,231,231,231,231,2
20250401,112700,44651599,231,231,231,231,500
20250401,112600,44536099,231,231,231,231,0
20250401,112500,44536099,231,232,232,231,2091
20250401,112400,44051733,232,231,232,231,59
20250401,112300,44038096,232,232,232,232,8
20250401,112200,44036240,232,232,232,232,2
20250401,112100,44035776,232,232,232,232,0
20250401,112000,44035776,232,232,232,232,2
20250401,111900,44035312,231,231,231,230,462
20250401,111800,43928761,231,231,231,230,1624
20250401,111700,43553642,230,232,232,230,296
20250401,111600,43485558,232,231,232,231,101
20250401,111500,43462226,232,232,232,232,0
20250401,111400,43462226,232,231,232,230,31575
20250401,111300,36166456,230,230,230,230,0
20250401,111200,36166456,230,231,231,230,736
20250401,111100,35997174,231,230,231,230,4676
20250401,111000,34921052,230,230,230,230,20
20250401,110900,34916452,230,230,230,230,2
20250401,110800,34915992,230,230,230,230,10
20250401,110700,34913692,229,230,230,229,504
20250401,110600,34798272,230,230,230,230,2
20250401,110500,34797812,230,230,230,230,2135
20250401,110400,34306762,230,230,230,230,110
20250401,110300,34281462,230,230,230,230,12
20250401,110200,34278702,230,230,230,230,0
20250401,110100,34278702,230,230,230,230,2
20250401,110000,34278242,230,230,230,230,0
20250401,105900,34278242,230,230,230,230,1
20250401,105800,34278012,230,230,230,230,2
20250401,105700,34277552,230,230,230,230,0
20250401,105600,34277552,230,230,230,230,2000
20250401,105500,33817552,231,230,231,230,349
20250401,105400,33737269,230,229,230,229,53
20250401,105300,33725122,229,231,231,229,1656
20250401,105200,33345240,229,230,230,229,8570
20250401,105100,31379695,231,231,231,231,4190
20250401,105000,30411805,231,229,231,229,3
20250401,104900,30411114,231,231,231,231,0
20250401,104800,30411114,231,231,231,231,0
20250401,104700,30411114,231,231,231,231,2
20250401,104600,30410652,231,231,231,231,0
20250401,104500,30410652,231,231,231,231,0
20250401,104400,30410652,231,230,231,230,403
20250401,104300,30317960,231,231,231,231,0
20250401,104200,30317960,231,231,231,231,2
20250401,104100,30317498,231,231,231,231,735
20250401,104000,30147713,231,229,231,229,735
20250401,103900,29979396,231,231,231,231,3
20250401,103800,29978703,229,231,231,229,318
20250401,103700,29905843,231,231,231,231,0
20250401,103600,29905843,231,231,231,231,2
20250401,103500,29905381,231,231,231,231,0
20250401,103400,29905381,231,231,231,231,2
20250401,103300,29904919,231,231,231,231,0
20250401,103200,29904919,231,231,231,231,0
20250401,103100,29904919,231,230,231,230,1002
20250401,103000,29674457,230,230,230,230,1
20250401,102900,29674227,229,229,229,229,1000
20250401,102800,29445227,230,230,230,230,514
20250401,102700,29327007,230,230,230,230,12
20250401,102600,29324247,230,229,230,229,565
20250401,102500,29194794,230,230,230,230,23
20250401,102400,29189504,230,230,230,230,0
20250401,102300,29189504,230,230,230,230,2
20250401,102200,29189044,230,230,230,230,1
20250401,102100,29188814,230,230,230,230,579
20250401,102000,29055644,230,230,230,230,2
20250401,101900,29055184,230,230,230,229,473
20250401,101800,28946507,230,230,230,230,135
20250401,101700,28915457,230,230,230,230,2
20250401,101600,28914997,231,231,231,231,0
20250401,101500,28914997,231,231,231,231,2
20250401,101400,28914535,231,231,231,229,594
20250401,101300,28778495,230,229,231,229,131
20250401,101200,28748464,231,231,231,231,2
20250401,101100,28748002,231,231,231,231,0
20250401,101000,28748002,231,231,231,231,0
20250401,100900,28748002,231,231,231,231,737
20250401,100800,28577755,231,230,231,229,738
20250401,100700,28408625,231,231,231,231,205
20250401,100600,28361270,231,231,231,231,0
20250401,100500,28361270,231,231,231,231,0
20250401,100400,28361270,231,231,231,231,737
20250401,100300,28191023,231,231,231,231,10
20250401,100200,28188713,231,231,231,231,457
20250401,100100,28083146,230,231,231,230,104
20250401,100000,28059222,231,231,231,231,22
20250401,095900,28054140,231,231,231,231,0
20250401,095800,28054140,231,231,231,231,2
20250401,095700,28053678,231,231,231,231,1
20250401,095600,28053447,229,231,231,229,3569
20250401,095500,27236142,231,231,231,231,4
20250401,095400,27235218,231,230,231,230,551
20250401,095300,27108477,231,231,231,231,2
20250401,095200,27108015,231,231,231,231,0
20250401,095100,27108015,231,231,231,231,0
20250401,095000,27108015,231,230,231,230,119
20250401,094900,27080632,231,231,231,230,42
20250401,094800,27070960,231,231,231,230,72
20250401,094700,27054358,230,230,230,230,26
20250401,094600,27048378,230,230,230,230,44
20250401,094500,27038258,231,231,231,231,2
20250401,094400,27037796,230,230,230,230,0
20250401,094300,27037796,230,231,231,230,923
20250401,094200,26825503,231,231,231,231,8
20250401,094100,26823655,230,230,230,230,3023
20250401,094000,26128365,230,230,230,230,0
20250401,093900,26128365,230,230,230,230,2
20250401,093800,26127905,230,230,230,229,1779
20250401,093700,25720510,229,230,230,229,5532
20250401,093600,24453680,230,230,230,230,0
20250401,093500,24453680,230,230,230,230,0
20250401,093400,24453680,230,230,230,230,2
20250401,093300,24453220,230,230,230,230,0
20250401,093200,24453220,230,230,230,230,41
20250401,093100,24443790,230,230,230,230,5
20250401,093000,24442640,230,230,230,230,1
20250401,092900,24442410,230,230,230,230,12
20250401,092800,24439650,230,230,230,230,8
20250401,092700,24437810,230,229,230,229,119
20250401,092600,24410546,229,230,230,229,11426
20250401,092500,21788990,230,230,230,230,143
20250401,092400,21756100,230,230,230,230,3
20250401,092300,21755410,230,229,230,229,3328
20250401,092200,20993296,229,230,230,229,1001
20250401,092100,20764066,229,229,229,229,5200
20250401,092000,19573266,230,230,230,230,1092
20250401,091900,19322106,231,231,231,231,0
20250401,091800,19322106,231,231,231,231,202
20250401,091700,19275444,231,231,231,230,48
20250401,091600,19264373,231,231,231,231,36
20250401,091500,19256057,231,231,231,231,2
20250401,091400,19255595,231,231,231,231,20
20250401,091300,19250975,229,229,229,229,0
20250401,091200,19250975,229,232,232,229,453
20250401,091100,19146580,232,234,234,232,1881
20250401,091000,18709479,234,232,234,231,13696
20250401,090900,15536369,231,230,231,230,36722
20250401,090800,7090258,229,227,229,227,24993
20250401,090700,1380924,227,227,227,227,10
20250401,090600,1378654,227,227,227,227,239
20250401,090500,1324401,227,227,227,227,880
20250401,090400,1124641,228,228,228,228,10
20250401,090300,1122361,228,228,228,228,31
20250401,090200,1115293,227,227,228,227,98
20250401,090100,1092960,228,228,228,228,35
20250401,090000,1084980,226,225,226,225,4822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 105586986 234 234 234 234 1122
3 20250401 193200 105586986 234 234 234 234 0
4 20250401 193100 105586986 234 234 234 234 0
5 20250401 193000 105586986 234 234 234 234 0
6 20250401 192900 105586986 234 234 234 234 0
7 20250401 192800 105586986 234 234 234 234 0
8 20250401 192700 105586986 234 234 234 234 0
9 20250401 192600 105586986 234 234 234 234 0
10 20250401 192500 105586986 234 234 234 234 0
11 20250401 192400 105586986 234 234 234 234 0
12 20250401 192300 105586986 234 234 234 234 0
13 20250401 192200 105586986 234 234 234 234 0
14 20250401 192100 105586986 234 234 234 234 0
15 20250401 192000 105586986 234 234 234 234 0
16 20250401 191900 105586986 234 234 234 234 0
17 20250401 191800 105586986 234 234 234 234 0
18 20250401 191700 105586986 234 234 234 234 0
19 20250401 191600 105586986 234 234 234 234 0
20 20250401 191500 105586986 234 234 234 234 0
21 20250401 191400 105586986 234 234 234 234 0
22 20250401 191300 105586986 234 234 234 234 0
23 20250401 191200 105586986 234 234 234 234 0
24 20250401 191100 105586986 234 234 234 234 0
25 20250401 191000 105586986 234 234 234 234 0
26 20250401 190900 105586986 234 234 234 234 0
27 20250401 190800 105586986 234 234 234 234 0
28 20250401 190700 105586986 234 234 234 234 0
29 20250401 190600 105586986 234 234 234 234 0
30 20250401 190500 105586986 234 234 234 234 0
31 20250401 190400 105586986 234 234 234 234 0
32 20250401 190300 105586986 234 234 234 234 1122
33 20250401 190200 105586986 234 234 234 234 0
34 20250401 190100 105586986 234 234 234 234 0
35 20250401 190000 105586986 234 234 234 234 0
36 20250401 185900 105586986 234 234 234 234 0
37 20250401 185800 105586986 234 234 234 234 0
38 20250401 185700 105586986 234 234 234 234 0
39 20250401 185600 105586986 234 234 234 234 0
40 20250401 185500 105586986 234 234 234 234 0
41 20250401 185400 105586986 234 234 234 234 0
42 20250401 185300 105586986 234 234 234 234 0
43 20250401 185200 105586986 234 234 234 234 0
44 20250401 185100 105586986 234 234 234 234 0
45 20250401 185000 105586986 234 234 234 234 0
46 20250401 184900 105586986 234 234 234 234 0
47 20250401 184800 105586986 234 234 234 234 0
48 20250401 184700 105586986 234 234 234 234 0
49 20250401 184600 105586986 234 234 234 234 0
50 20250401 184500 105586986 234 234 234 234 0
51 20250401 184400 105586986 234 234 234 234 0
52 20250401 184300 105586986 234 234 234 234 0
53 20250401 184200 105586986 234 234 234 234 0
54 20250401 184100 105586986 234 234 234 234 0
55 20250401 184000 105586986 234 234 234 234 0
56 20250401 183900 105586986 234 234 234 234 0
57 20250401 183800 105586986 234 234 234 234 0
58 20250401 183700 105586986 234 234 234 234 0
59 20250401 183600 105586986 234 234 234 234 0
60 20250401 183500 105586986 234 234 234 234 0
61 20250401 183400 105586986 234 234 234 234 0
62 20250401 183300 105586986 234 234 234 234 1122
63 20250401 183200 105586986 234 234 234 234 0
64 20250401 183100 105586986 234 234 234 234 0
65 20250401 183000 105586986 234 234 234 234 0
66 20250401 182900 105586986 234 234 234 234 0
67 20250401 182800 105586986 234 234 234 234 0
68 20250401 182700 105586986 234 234 234 234 0
69 20250401 182600 105586986 234 234 234 234 0
70 20250401 182500 105586986 234 234 234 234 0
71 20250401 182400 105586986 234 234 234 234 0
72 20250401 182300 105586986 234 234 234 234 0
73 20250401 182200 105586986 234 234 234 234 0
74 20250401 182100 105586986 234 234 234 234 0
75 20250401 182000 105586986 234 234 234 234 0
76 20250401 181900 105586986 234 234 234 234 0
77 20250401 181800 105586986 234 234 234 234 0
78 20250401 181700 105586986 234 234 234 234 0
79 20250401 181600 105586986 234 234 234 234 0
80 20250401 181500 105586986 234 234 234 234 0
81 20250401 181400 105586986 234 234 234 234 0
82 20250401 181300 105586986 234 234 234 234 0
83 20250401 181200 105586986 234 234 234 234 0
84 20250401 181100 105586986 234 234 234 234 0
85 20250401 181000 105586986 234 234 234 234 0
86 20250401 180900 105586986 234 234 234 234 0
87 20250401 180800 105586986 234 234 234 234 0
88 20250401 180700 105586986 234 234 234 234 0
89 20250401 180600 105586986 234 234 234 234 0
90 20250401 180500 105586986 234 234 234 234 0
91 20250401 180400 105586986 234 234 234 234 0
92 20250401 180300 105586986 234 234 234 234 1122
93 20250401 180200 105586986 234 234 234 234 0
94 20250401 180100 105586986 234 234 234 234 0
95 20250401 180000 105586986 234 234 234 234 0
96 20250401 175900 105586986 234 234 234 234 0
97 20250401 175800 105586986 234 234 234 234 0
98 20250401 175700 105586986 234 234 234 234 0
99 20250401 175600 105586986 234 234 234 234 0
100 20250401 175500 105586986 234 234 234 234 0
101 20250401 175400 105586986 234 234 234 234 0
102 20250401 175300 105586986 234 234 234 234 0
103 20250401 175200 105586986 234 234 234 234 0
104 20250401 175100 105586986 234 234 234 234 0
105 20250401 175000 105586986 234 234 234 234 0
106 20250401 174900 105586986 234 234 234 234 0
107 20250401 174800 105586986 234 234 234 234 0
108 20250401 174700 105586986 234 234 234 234 0
109 20250401 174600 105586986 234 234 234 234 0
110 20250401 174500 105586986 234 234 234 234 0
111 20250401 174400 105586986 234 234 234 234 0
112 20250401 174300 105586986 234 234 234 234 0
113 20250401 174200 105586986 234 234 234 234 0
114 20250401 174100 105586986 234 234 234 234 0
115 20250401 174000 105586986 234 234 234 234 0
116 20250401 173900 105586986 234 234 234 234 0
117 20250401 173800 105586986 234 234 234 234 0
118 20250401 173700 105586986 234 234 234 234 0
119 20250401 173600 105586986 234 234 234 234 0
120 20250401 173500 105586986 234 234 234 234 0
121 20250401 173400 105586986 234 234 234 234 0
122 20250401 173300 105586986 234 234 234 234 1122
123 20250401 173200 105586986 234 234 234 234 0
124 20250401 173100 105586986 234 234 234 234 0
125 20250401 173000 105586986 234 234 234 234 0
126 20250401 172900 105586986 234 234 234 234 0
127 20250401 172800 105586986 234 234 234 234 0
128 20250401 172700 105586986 234 234 234 234 0
129 20250401 172600 105586986 234 234 234 234 0
130 20250401 172500 105586986 234 234 234 234 0
131 20250401 172400 105586986 234 234 234 234 0
132 20250401 172300 105586986 234 234 234 234 0
133 20250401 172200 105586986 234 234 234 234 0
134 20250401 172100 105586986 234 234 234 234 0
135 20250401 172000 105586986 234 234 234 234 0
136 20250401 171900 105586986 234 234 234 234 0
137 20250401 171800 105586986 234 234 234 234 0
138 20250401 171700 105586986 234 234 234 234 0
139 20250401 171600 105586986 234 234 234 234 0
140 20250401 171500 105586986 234 234 234 234 0
141 20250401 171400 105586986 234 234 234 234 0
142 20250401 171300 105586986 234 234 234 234 0
143 20250401 171200 105586986 234 234 234 234 0
144 20250401 171100 105586986 234 234 234 234 0
145 20250401 171000 105586986 234 234 234 234 0
146 20250401 170900 105586986 234 234 234 234 0
147 20250401 170800 105586986 234 234 234 234 0
148 20250401 170700 105586986 234 234 234 234 0
149 20250401 170600 105586986 234 234 234 234 0
150 20250401 170500 105586986 234 234 234 234 0
151 20250401 170400 105586986 234 234 234 234 0
152 20250401 170300 105586986 234 234 234 234 1122
153 20250401 170200 105586986 234 234 234 234 0
154 20250401 170100 105586986 234 234 234 234 0
155 20250401 170000 105586986 234 234 234 234 0
156 20250401 165900 105586986 234 234 234 234 0
157 20250401 165800 105586986 234 234 234 234 0
158 20250401 165700 105586986 234 234 234 234 0
159 20250401 165600 105586986 234 234 234 234 0
160 20250401 165500 105586986 234 234 234 234 0
161 20250401 165400 105586986 234 234 234 234 0
162 20250401 165300 105586986 234 234 234 234 0
163 20250401 165200 105586986 234 234 234 234 0
164 20250401 165100 105586986 234 234 234 234 0
165 20250401 165000 105586986 234 234 234 234 0
166 20250401 164900 105586986 234 234 234 234 0
167 20250401 164800 105586986 234 234 234 234 0
168 20250401 164700 105586986 234 234 234 234 0
169 20250401 164600 105586986 234 234 234 234 0
170 20250401 164500 105586986 234 234 234 234 0
171 20250401 164400 105586986 234 234 234 234 0
172 20250401 164300 105586986 234 234 234 234 0
173 20250401 164200 105586986 234 234 234 234 0
174 20250401 164100 105586986 234 234 234 234 0
175 20250401 164000 105586986 234 234 234 234 0
176 20250401 163900 105586986 234 234 234 234 0
177 20250401 163800 105586986 234 234 234 234 0
178 20250401 163700 105586986 234 234 234 234 0
179 20250401 163600 105586986 234 234 234 234 0
180 20250401 163500 105586986 234 234 234 234 0
181 20250401 163400 105586986 234 234 234 234 0
182 20250401 163300 105586986 234 234 234 234 1122
183 20250401 163200 105586986 234 234 234 234 0
184 20250401 163100 105586986 234 234 234 234 0
185 20250401 163000 105586986 234 234 234 234 0
186 20250401 162900 105586986 234 234 234 234 0
187 20250401 162800 105586986 234 234 234 234 0
188 20250401 162700 105586986 234 234 234 234 0
189 20250401 162600 105586986 234 234 234 234 0
190 20250401 162500 105586986 234 234 234 234 0
191 20250401 162400 105586986 234 234 234 234 0
192 20250401 162300 105586986 234 234 234 234 0
193 20250401 162200 105586986 234 234 234 234 0
194 20250401 162100 105586986 234 234 234 234 0
195 20250401 162000 105586986 234 234 234 234 0
196 20250401 161900 105586986 234 234 234 234 0
197 20250401 161800 105586986 234 234 234 234 0
198 20250401 161700 105586986 234 234 234 234 0
199 20250401 161600 105586986 234 234 234 234 0
200 20250401 161500 105586986 234 234 234 234 0
201 20250401 161400 105586986 234 234 234 234 0
202 20250401 161300 105586986 234 234 234 234 0
203 20250401 161200 105586986 234 234 234 234 0
204 20250401 161100 105586986 234 234 234 234 0
205 20250401 161000 105586986 234 234 234 234 0
206 20250401 160900 105586986 234 234 234 234 0
207 20250401 160800 105586986 234 234 234 234 0
208 20250401 160700 105586986 234 234 234 234 0
209 20250401 160600 105586986 234 234 234 234 0
210 20250401 160500 105586986 234 234 234 234 0
211 20250401 160400 105586986 234 234 234 234 0
212 20250401 160300 105586986 234 234 234 234 1122
213 20250401 160200 105586986 234 234 234 234 0
214 20250401 160100 105586986 234 234 234 234 0
215 20250401 160000 105586986 234 234 234 234 0
216 20250401 155900 105586986 234 234 234 234 0
217 20250401 155800 105586986 234 234 234 234 0
218 20250401 155700 105586986 234 234 234 234 0
219 20250401 155600 105586986 234 234 234 234 0
220 20250401 155500 105586986 234 234 234 234 0
221 20250401 155400 105586986 234 234 234 234 0
222 20250401 155300 105586986 234 234 234 234 0
223 20250401 155200 105586986 234 234 234 234 0
224 20250401 155100 105586986 234 234 234 234 0
225 20250401 155000 105586986 234 234 234 234 0
226 20250401 154900 105586986 234 234 234 234 0
227 20250401 154800 105586986 234 234 234 234 0
228 20250401 154700 105586986 234 234 234 234 0
229 20250401 154600 105586986 234 234 234 234 0
230 20250401 154500 105586986 234 234 234 234 0
231 20250401 154400 105586986 234 234 234 234 0
232 20250401 154300 105586986 234 234 234 234 0
233 20250401 154200 105586986 234 234 234 234 0
234 20250401 154100 105586986 234 234 234 234 0
235 20250401 154000 105586986 234 234 234 234 0
236 20250401 153900 105586986 234 234 234 234 0
237 20250401 153800 105586986 234 234 234 234 0
238 20250401 153700 105586986 234 234 234 234 0
239 20250401 153600 105586986 234 234 234 234 0
240 20250401 153500 105586986 234 234 234 234 0
241 20250401 153400 105586986 234 234 234 234 0
242 20250401 153300 105586986 234 234 234 234 1122
243 20250401 153200 105586986 234 234 234 234 0
244 20250401 153100 105586986 234 234 234 234 0
245 20250401 153000 105586986 234 234 234 234 1122
246 20250401 152900 105324438 235 235 235 235 0
247 20250401 152800 105324438 235 235 235 235 0
248 20250401 152700 105324438 235 235 235 235 0
249 20250401 152600 105324438 235 235 235 235 0
250 20250401 152500 105324438 235 235 235 235 0
251 20250401 152400 105324438 235 235 235 235 0
252 20250401 152300 105324438 235 235 235 235 0
253 20250401 152200 105324438 235 235 235 235 0
254 20250401 152100 105324438 235 235 235 235 0
255 20250401 152000 105324438 235 235 235 235 0
256 20250401 151900 105324438 235 235 235 235 0
257 20250401 151800 105324438 235 235 235 235 0
258 20250401 151700 105324438 235 235 235 235 2
259 20250401 151600 105323968 235 235 235 235 0
260 20250401 151500 105323968 235 235 235 235 71
261 20250401 151400 105307283 235 235 235 235 2
262 20250401 151300 105306813 235 234 235 234 22969
263 20250401 151200 99921825 234 234 234 234 0
264 20250401 151100 99921825 234 234 234 234 0
265 20250401 151000 99921825 234 234 234 234 0
266 20250401 150900 99921825 234 234 234 234 2
267 20250401 150800 99921357 234 234 234 234 5
268 20250401 150700 99920187 234 234 234 234 78
269 20250401 150600 99901935 234 234 234 234 1240
270 20250401 150500 99611775 233 233 233 233 71
271 20250401 150400 99595232 234 233 234 233 1246
272 20250401 150300 99304908 233 233 233 233 2772
273 20250401 150200 98659032 233 233 233 233 3
274 20250401 150100 98658333 233 232 233 232 2363
275 20250401 150000 98110104 232 233 233 232 86
276 20250401 145900 98090148 232 232 232 232 1
277 20250401 145800 98089916 233 233 233 233 3018
278 20250401 145700 97386722 234 234 234 234 2
279 20250401 145600 97386254 234 234 234 234 5
280 20250401 145500 97385084 234 234 234 234 13
281 20250401 145400 97382042 234 233 234 232 9232
282 20250401 145300 95235650 234 234 234 234 1
283 20250401 145200 95235416 234 234 234 234 654
284 20250401 145100 95082380 234 234 234 233 1011
285 20250401 145000 94845814 234 234 234 234 3
286 20250401 144900 94845112 234 234 234 234 2
287 20250401 144800 94844644 234 234 234 234 180
288 20250401 144700 94802524 234 234 234 234 6353
289 20250401 144600 93315922 234 234 234 234 2
290 20250401 144500 93315454 233 234 234 233 976
291 20250401 144400 93087520 234 234 234 234 720
292 20250401 144300 92919040 234 234 234 234 728
293 20250401 144200 92748688 234 234 234 234 3
294 20250401 144100 92747986 234 234 234 234 12
295 20250401 144000 92745178 234 234 234 234 0
296 20250401 143900 92745178 234 234 234 234 3
297 20250401 143800 92744476 234 234 234 234 2
298 20250401 143700 92744008 234 234 234 234 0
299 20250401 143600 92744008 234 234 234 234 0
300 20250401 143500 92744008 234 234 234 234 3712
301 20250401 143400 91875400 234 234 234 234 1400
302 20250401 143300 91547800 234 234 234 234 147
303 20250401 143200 91513402 234 234 234 234 2
304 20250401 143100 91512934 234 234 234 234 0
305 20250401 143000 91512934 234 234 234 234 2
306 20250401 142900 91512466 234 234 234 234 0
307 20250401 142800 91512466 234 234 234 234 0
308 20250401 142700 91512466 234 234 234 234 2
309 20250401 142600 91511998 234 233 234 233 26345
310 20250401 142500 85361169 233 233 233 233 0
311 20250401 142400 85361169 233 232 233 232 14
312 20250401 142300 85357919 233 233 233 233 210
313 20250401 142200 85308989 233 233 233 233 2
314 20250401 142100 85308523 233 233 233 233 729
315 20250401 142000 85138666 233 233 233 233 0
316 20250401 141900 85138666 233 233 233 233 2
317 20250401 141800 85138200 232 232 232 232 0
318 20250401 141700 85138200 232 232 232 232 675
319 20250401 141600 84981600 233 233 233 233 10
320 20250401 141500 84979270 233 233 233 233 20
321 20250401 141400 84974610 232 232 232 232 1664
322 20250401 141300 84588562 232 231 232 231 4702
323 20250401 141200 83502398 232 232 232 232 0
324 20250401 141100 83502398 232 232 232 232 432
325 20250401 141000 83402174 232 232 232 232 0
326 20250401 140900 83402174 232 232 232 232 0
327 20250401 140800 83402174 232 232 232 232 5
328 20250401 140700 83401014 232 232 232 232 50
329 20250401 140600 83389414 232 232 232 232 0
330 20250401 140500 83389414 232 232 232 232 7
331 20250401 140400 83387790 232 231 232 231 259
332 20250401 140300 83327911 232 232 232 232 102
333 20250401 140200 83304247 232 232 232 232 4993
334 20250401 140100 82145871 231 231 231 231 21
335 20250401 140000 82141020 232 232 232 232 2
336 20250401 135900 82140556 232 232 232 232 0
337 20250401 135800 82140556 232 232 232 232 0
338 20250401 135700 82140556 232 232 232 232 2
339 20250401 135600 82140092 230 230 230 230 0
340 20250401 135500 82140092 230 232 232 230 733
341 20250401 135400 81970038 232 231 232 230 7524
342 20250401 135300 80231993 232 232 232 232 0
343 20250401 135200 80231993 232 232 232 232 2
344 20250401 135100 80231529 231 232 232 231 2584
345 20250401 135000 79634610 232 232 232 232 0
346 20250401 134900 79634610 232 232 232 232 19
347 20250401 134800 79630202 232 232 232 232 0
348 20250401 134700 79630202 232 232 232 232 198
349 20250401 134600 79584266 232 232 232 232 7
350 20250401 134500 79582642 232 232 232 232 200
351 20250401 134400 79536242 232 232 232 232 7
352 20250401 134300 79534618 231 231 231 231 669
353 20250401 134200 79380079 231 231 231 231 1
354 20250401 134100 79379848 232 232 232 232 2
355 20250401 134000 79379384 232 232 232 232 0
356 20250401 133900 79379384 232 232 232 232 115
357 20250401 133800 79352704 232 232 232 232 2
358 20250401 133700 79352240 232 232 232 232 0
359 20250401 133600 79352240 232 232 232 232 0
360 20250401 133500 79352240 232 232 232 232 3
361 20250401 133400 79351544 231 231 231 231 205
362 20250401 133300 79304189 232 232 232 232 2
363 20250401 133200 79303725 232 232 232 232 0
364 20250401 133100 79303725 232 232 232 232 0
365 20250401 133000 79303725 232 232 232 232 734
366 20250401 132900 79133437 233 233 233 233 0
367 20250401 132800 79133437 233 233 233 233 0
368 20250401 132700 79133437 233 233 233 233 2
369 20250401 132600 79132971 233 233 233 233 0
370 20250401 132500 79132971 233 233 233 233 2
371 20250401 132400 79132505 232 232 232 232 2829
372 20250401 132300 78476177 233 232 233 232 70
373 20250401 132200 78459922 233 233 233 233 2
374 20250401 132100 78459456 233 233 233 233 0
375 20250401 132000 78459456 233 233 233 233 0
376 20250401 131900 78459456 233 233 233 233 2
377 20250401 131800 78458990 233 233 233 233 0
378 20250401 131700 78458990 233 233 233 233 10
379 20250401 131600 78456660 233 233 233 233 5
380 20250401 131500 78455495 232 232 232 232 120
381 20250401 131400 78427655 233 233 233 233 2
382 20250401 131300 78427189 233 233 233 233 0
383 20250401 131200 78427189 233 233 233 233 15
384 20250401 131100 78423694 233 233 233 233 5
385 20250401 131000 78422529 233 233 233 233 3
386 20250401 130900 78421830 233 232 233 232 7703
387 20250401 130800 76634731 233 233 233 233 736
388 20250401 130700 76463243 233 233 233 233 7
389 20250401 130600 76461612 233 233 233 232 307
390 20250401 130500 76390381 233 233 233 233 0
391 20250401 130400 76390381 233 233 233 233 10
392 20250401 130300 76388051 233 233 233 233 102
393 20250401 130200 76364285 233 233 233 233 5
394 20250401 130100 76363120 233 233 233 233 32
395 20250401 130000 76355664 233 233 233 233 23
396 20250401 125900 76350305 233 233 233 233 0
397 20250401 125800 76350305 233 233 233 233 3700
398 20250401 125700 75488205 233 233 233 233 2
399 20250401 125600 75487739 232 232 232 232 455
400 20250401 125500 75382179 233 233 233 233 17
401 20250401 125400 75378218 233 232 233 232 23088
402 20250401 125300 70021797 233 233 233 233 3874
403 20250401 125200 69119155 234 234 234 234 6
404 20250401 125100 69117751 234 234 234 234 0
405 20250401 125000 69117751 234 234 234 234 0
406 20250401 124900 69117751 234 234 234 234 202
407 20250401 124800 69070483 235 235 235 235 1
408 20250401 124700 69070248 233 235 235 233 4995
409 20250401 124600 67903279 234 235 235 234 38
410 20250401 124500 67894386 233 233 233 233 392
411 20250401 124400 67803050 235 235 235 235 2
412 20250401 124300 67802580 235 235 235 235 0
413 20250401 124200 67802580 235 235 235 235 0
414 20250401 124100 67802580 235 234 235 234 12
415 20250401 124000 67799770 234 234 234 234 10
416 20250401 123900 67797430 235 235 235 235 1000
417 20250401 123800 67562430 235 235 235 234 112
418 20250401 123700 67536219 234 234 234 234 100
419 20250401 123600 67512819 235 235 235 234 55
420 20250401 123500 67499944 235 235 235 235 12
421 20250401 123400 67497124 235 235 235 235 0
422 20250401 123300 67497124 235 235 235 235 2
423 20250401 123200 67496654 235 235 235 235 0
424 20250401 123100 67496654 235 235 235 235 18
425 20250401 123000 67492424 235 234 235 234 5432
426 20250401 122900 66221334 234 234 234 234 0
427 20250401 122800 66221334 234 234 234 234 2
428 20250401 122700 66220866 234 234 234 234 24
429 20250401 122600 66215250 234 234 234 234 26
430 20250401 122500 66209166 234 234 234 234 12
431 20250401 122400 66206358 234 234 235 233 13809
432 20250401 122300 62979417 234 234 234 234 5
433 20250401 122200 62978247 234 233 234 233 102
434 20250401 122100 62954449 233 234 234 233 1101
435 20250401 122000 62697915 233 232 233 232 8622
436 20250401 121900 60691989 233 233 233 232 231
437 20250401 121800 60638385 233 233 233 233 0
438 20250401 121700 60638385 233 233 233 233 2
439 20250401 121600 60637919 233 233 233 233 0
440 20250401 121500 60637919 233 231 233 231 1594
441 20250401 121400 60269703 233 233 233 232 12
442 20250401 121300 60266916 232 232 232 232 200
443 20250401 121200 60220516 233 233 233 233 0
444 20250401 121100 60220516 233 233 233 233 2
445 20250401 121000 60220050 232 232 232 232 363
446 20250401 120900 60135834 233 233 233 233 10
447 20250401 120800 60133504 232 232 232 232 0
448 20250401 120700 60133504 232 232 232 232 201
449 20250401 120600 60086872 233 233 233 233 2
450 20250401 120500 60086406 232 232 232 232 245
451 20250401 120400 60029566 233 233 233 233 23
452 20250401 120300 60024207 233 233 233 233 2
453 20250401 120200 60023741 233 233 233 233 0
454 20250401 120100 60023741 233 233 233 233 1001
455 20250401 120000 59790508 233 232 233 232 1083
456 20250401 115900 59539250 232 231 232 231 37939
457 20250401 115800 50746441 230 230 230 230 4500
458 20250401 115700 49711441 230 230 230 230 165
459 20250401 115600 49673491 230 230 230 230 2
460 20250401 115500 49673031 230 230 230 230 22
461 20250401 115400 49667971 229 229 229 229 4078
462 20250401 115300 48734109 230 230 230 230 0
463 20250401 115200 48734109 230 230 230 230 242
464 20250401 115100 48678449 230 230 230 230 0
465 20250401 115000 48678449 230 231 231 229 6688
466 20250401 114900 47146873 231 230 231 230 23
467 20250401 114800 47141580 230 231 231 230 38
468 20250401 114700 47132832 230 229 230 229 4089
469 20250401 114600 46195554 230 230 230 230 0
470 20250401 114500 46195554 230 230 230 230 0
471 20250401 114400 46195554 230 230 230 230 27
472 20250401 114300 46189344 230 230 230 230 608
473 20250401 114200 46049504 230 230 230 230 0
474 20250401 114100 46049504 230 230 230 230 2
475 20250401 114000 46049044 229 229 229 229 500
476 20250401 113900 45934544 230 230 230 230 2
477 20250401 113800 45934084 230 230 230 230 769
478 20250401 113700 45757214 231 231 231 231 0
479 20250401 113600 45757214 231 231 231 231 2
480 20250401 113500 45756752 231 231 231 231 2
481 20250401 113400 45756290 231 231 231 231 10
482 20250401 113300 45753980 231 231 231 231 2
483 20250401 113200 45753518 231 231 231 231 0
484 20250401 113100 45753518 231 231 231 231 207
485 20250401 113000 45705701 230 230 230 230 0
486 20250401 112900 45705701 230 231 231 230 4581
487 20250401 112800 44652061 231 231 231 231 2
488 20250401 112700 44651599 231 231 231 231 500
489 20250401 112600 44536099 231 231 231 231 0
490 20250401 112500 44536099 231 232 232 231 2091
491 20250401 112400 44051733 232 231 232 231 59
492 20250401 112300 44038096 232 232 232 232 8
493 20250401 112200 44036240 232 232 232 232 2
494 20250401 112100 44035776 232 232 232 232 0
495 20250401 112000 44035776 232 232 232 232 2
496 20250401 111900 44035312 231 231 231 230 462
497 20250401 111800 43928761 231 231 231 230 1624
498 20250401 111700 43553642 230 232 232 230 296
499 20250401 111600 43485558 232 231 232 231 101
500 20250401 111500 43462226 232 232 232 232 0
501 20250401 111400 43462226 232 231 232 230 31575
502 20250401 111300 36166456 230 230 230 230 0
503 20250401 111200 36166456 230 231 231 230 736
504 20250401 111100 35997174 231 230 231 230 4676
505 20250401 111000 34921052 230 230 230 230 20
506 20250401 110900 34916452 230 230 230 230 2
507 20250401 110800 34915992 230 230 230 230 10
508 20250401 110700 34913692 229 230 230 229 504
509 20250401 110600 34798272 230 230 230 230 2
510 20250401 110500 34797812 230 230 230 230 2135
511 20250401 110400 34306762 230 230 230 230 110
512 20250401 110300 34281462 230 230 230 230 12
513 20250401 110200 34278702 230 230 230 230 0
514 20250401 110100 34278702 230 230 230 230 2
515 20250401 110000 34278242 230 230 230 230 0
516 20250401 105900 34278242 230 230 230 230 1
517 20250401 105800 34278012 230 230 230 230 2
518 20250401 105700 34277552 230 230 230 230 0
519 20250401 105600 34277552 230 230 230 230 2000
520 20250401 105500 33817552 231 230 231 230 349
521 20250401 105400 33737269 230 229 230 229 53
522 20250401 105300 33725122 229 231 231 229 1656
523 20250401 105200 33345240 229 230 230 229 8570
524 20250401 105100 31379695 231 231 231 231 4190
525 20250401 105000 30411805 231 229 231 229 3
526 20250401 104900 30411114 231 231 231 231 0
527 20250401 104800 30411114 231 231 231 231 0
528 20250401 104700 30411114 231 231 231 231 2
529 20250401 104600 30410652 231 231 231 231 0
530 20250401 104500 30410652 231 231 231 231 0
531 20250401 104400 30410652 231 230 231 230 403
532 20250401 104300 30317960 231 231 231 231 0
533 20250401 104200 30317960 231 231 231 231 2
534 20250401 104100 30317498 231 231 231 231 735
535 20250401 104000 30147713 231 229 231 229 735
536 20250401 103900 29979396 231 231 231 231 3
537 20250401 103800 29978703 229 231 231 229 318
538 20250401 103700 29905843 231 231 231 231 0
539 20250401 103600 29905843 231 231 231 231 2
540 20250401 103500 29905381 231 231 231 231 0
541 20250401 103400 29905381 231 231 231 231 2
542 20250401 103300 29904919 231 231 231 231 0
543 20250401 103200 29904919 231 231 231 231 0
544 20250401 103100 29904919 231 230 231 230 1002
545 20250401 103000 29674457 230 230 230 230 1
546 20250401 102900 29674227 229 229 229 229 1000
547 20250401 102800 29445227 230 230 230 230 514
548 20250401 102700 29327007 230 230 230 230 12
549 20250401 102600 29324247 230 229 230 229 565
550 20250401 102500 29194794 230 230 230 230 23
551 20250401 102400 29189504 230 230 230 230 0
552 20250401 102300 29189504 230 230 230 230 2
553 20250401 102200 29189044 230 230 230 230 1
554 20250401 102100 29188814 230 230 230 230 579
555 20250401 102000 29055644 230 230 230 230 2
556 20250401 101900 29055184 230 230 230 229 473
557 20250401 101800 28946507 230 230 230 230 135
558 20250401 101700 28915457 230 230 230 230 2
559 20250401 101600 28914997 231 231 231 231 0
560 20250401 101500 28914997 231 231 231 231 2
561 20250401 101400 28914535 231 231 231 229 594
562 20250401 101300 28778495 230 229 231 229 131
563 20250401 101200 28748464 231 231 231 231 2
564 20250401 101100 28748002 231 231 231 231 0
565 20250401 101000 28748002 231 231 231 231 0
566 20250401 100900 28748002 231 231 231 231 737
567 20250401 100800 28577755 231 230 231 229 738
568 20250401 100700 28408625 231 231 231 231 205
569 20250401 100600 28361270 231 231 231 231 0
570 20250401 100500 28361270 231 231 231 231 0
571 20250401 100400 28361270 231 231 231 231 737
572 20250401 100300 28191023 231 231 231 231 10
573 20250401 100200 28188713 231 231 231 231 457
574 20250401 100100 28083146 230 231 231 230 104
575 20250401 100000 28059222 231 231 231 231 22
576 20250401 095900 28054140 231 231 231 231 0
577 20250401 095800 28054140 231 231 231 231 2
578 20250401 095700 28053678 231 231 231 231 1
579 20250401 095600 28053447 229 231 231 229 3569
580 20250401 095500 27236142 231 231 231 231 4
581 20250401 095400 27235218 231 230 231 230 551
582 20250401 095300 27108477 231 231 231 231 2
583 20250401 095200 27108015 231 231 231 231 0
584 20250401 095100 27108015 231 231 231 231 0
585 20250401 095000 27108015 231 230 231 230 119
586 20250401 094900 27080632 231 231 231 230 42
587 20250401 094800 27070960 231 231 231 230 72
588 20250401 094700 27054358 230 230 230 230 26
589 20250401 094600 27048378 230 230 230 230 44
590 20250401 094500 27038258 231 231 231 231 2
591 20250401 094400 27037796 230 230 230 230 0
592 20250401 094300 27037796 230 231 231 230 923
593 20250401 094200 26825503 231 231 231 231 8
594 20250401 094100 26823655 230 230 230 230 3023
595 20250401 094000 26128365 230 230 230 230 0
596 20250401 093900 26128365 230 230 230 230 2
597 20250401 093800 26127905 230 230 230 229 1779
598 20250401 093700 25720510 229 230 230 229 5532
599 20250401 093600 24453680 230 230 230 230 0
600 20250401 093500 24453680 230 230 230 230 0
601 20250401 093400 24453680 230 230 230 230 2
602 20250401 093300 24453220 230 230 230 230 0
603 20250401 093200 24453220 230 230 230 230 41
604 20250401 093100 24443790 230 230 230 230 5
605 20250401 093000 24442640 230 230 230 230 1
606 20250401 092900 24442410 230 230 230 230 12
607 20250401 092800 24439650 230 230 230 230 8
608 20250401 092700 24437810 230 229 230 229 119
609 20250401 092600 24410546 229 230 230 229 11426
610 20250401 092500 21788990 230 230 230 230 143
611 20250401 092400 21756100 230 230 230 230 3
612 20250401 092300 21755410 230 229 230 229 3328
613 20250401 092200 20993296 229 230 230 229 1001
614 20250401 092100 20764066 229 229 229 229 5200
615 20250401 092000 19573266 230 230 230 230 1092
616 20250401 091900 19322106 231 231 231 231 0
617 20250401 091800 19322106 231 231 231 231 202
618 20250401 091700 19275444 231 231 231 230 48
619 20250401 091600 19264373 231 231 231 231 36
620 20250401 091500 19256057 231 231 231 231 2
621 20250401 091400 19255595 231 231 231 231 20
622 20250401 091300 19250975 229 229 229 229 0
623 20250401 091200 19250975 229 232 232 229 453
624 20250401 091100 19146580 232 234 234 232 1881
625 20250401 091000 18709479 234 232 234 231 13696
626 20250401 090900 15536369 231 230 231 230 36722
627 20250401 090800 7090258 229 227 229 227 24993
628 20250401 090700 1380924 227 227 227 227 10
629 20250401 090600 1378654 227 227 227 227 239
630 20250401 090500 1324401 227 227 227 227 880
631 20250401 090400 1124641 228 228 228 228 10
632 20250401 090300 1122361 228 228 228 228 31
633 20250401 090200 1115293 227 227 228 227 98
634 20250401 090100 1092960 228 228 228 228 35
635 20250401 090000 1084980 226 225 226 225 4822

1
038530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,115714347,0,26035728075,0.00
20250327,0,115714347,0,26730014157,0.00
20250326,0,115714347,0,27077157198,0.00
20250325,0,115714347,0,27192871545,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 115714347 0 26035728075 0.00
3 20250327 0 115714347 0 26730014157 0.00
4 20250326 0 115714347 0 27077157198 0.00
5 20250325 0 115714347 0 27192871545 0.00