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
038880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,150418796,226,226,226,226,14771
20250401,193200,150418796,226,226,226,226,0
20250401,193100,150418796,226,226,226,226,0
20250401,193000,150418796,226,226,226,226,0
20250401,192900,150418796,226,226,226,226,0
20250401,192800,150418796,226,226,226,226,0
20250401,192700,150418796,226,226,226,226,0
20250401,192600,150418796,226,226,226,226,0
20250401,192500,150418796,226,226,226,226,0
20250401,192400,150418796,226,226,226,226,0
20250401,192300,150418796,226,226,226,226,0
20250401,192200,150418796,226,226,226,226,0
20250401,192100,150418796,226,226,226,226,0
20250401,192000,150418796,226,226,226,226,0
20250401,191900,150418796,226,226,226,226,0
20250401,191800,150418796,226,226,226,226,0
20250401,191700,150418796,226,226,226,226,0
20250401,191600,150418796,226,226,226,226,0
20250401,191500,150418796,226,226,226,226,0
20250401,191400,150418796,226,226,226,226,0
20250401,191300,150418796,226,226,226,226,0
20250401,191200,150418796,226,226,226,226,0
20250401,191100,150418796,226,226,226,226,0
20250401,191000,150418796,226,226,226,226,0
20250401,190900,150418796,226,226,226,226,0
20250401,190800,150418796,226,226,226,226,0
20250401,190700,150418796,226,226,226,226,0
20250401,190600,150418796,226,226,226,226,0
20250401,190500,150418796,226,226,226,226,0
20250401,190400,150418796,226,226,226,226,0
20250401,190300,150418796,226,226,226,226,14771
20250401,190200,150418796,226,226,226,226,0
20250401,190100,150418796,226,226,226,226,0
20250401,190000,150418796,226,226,226,226,0
20250401,185900,150418796,226,226,226,226,0
20250401,185800,150418796,226,226,226,226,0
20250401,185700,150418796,226,226,226,226,0
20250401,185600,150418796,226,226,226,226,0
20250401,185500,150418796,226,226,226,226,0
20250401,185400,150418796,226,226,226,226,0
20250401,185300,150418796,226,226,226,226,0
20250401,185200,150418796,226,226,226,226,0
20250401,185100,150418796,226,226,226,226,0
20250401,185000,150418796,226,226,226,226,0
20250401,184900,150418796,226,226,226,226,0
20250401,184800,150418796,226,226,226,226,0
20250401,184700,150418796,226,226,226,226,0
20250401,184600,150418796,226,226,226,226,0
20250401,184500,150418796,226,226,226,226,0
20250401,184400,150418796,226,226,226,226,0
20250401,184300,150418796,226,226,226,226,0
20250401,184200,150418796,226,226,226,226,0
20250401,184100,150418796,226,226,226,226,0
20250401,184000,150418796,226,226,226,226,0
20250401,183900,150418796,226,226,226,226,0
20250401,183800,150418796,226,226,226,226,0
20250401,183700,150418796,226,226,226,226,0
20250401,183600,150418796,226,226,226,226,0
20250401,183500,150418796,226,226,226,226,0
20250401,183400,150418796,226,226,226,226,0
20250401,183300,150418796,226,226,226,226,14771
20250401,183200,150418796,226,226,226,226,0
20250401,183100,150418796,226,226,226,226,0
20250401,183000,150418796,226,226,226,226,0
20250401,182900,150418796,226,226,226,226,0
20250401,182800,150418796,226,226,226,226,0
20250401,182700,150418796,226,226,226,226,0
20250401,182600,150418796,226,226,226,226,0
20250401,182500,150418796,226,226,226,226,0
20250401,182400,150418796,226,226,226,226,0
20250401,182300,150418796,226,226,226,226,0
20250401,182200,150418796,226,226,226,226,0
20250401,182100,150418796,226,226,226,226,0
20250401,182000,150418796,226,226,226,226,0
20250401,181900,150418796,226,226,226,226,0
20250401,181800,150418796,226,226,226,226,0
20250401,181700,150418796,226,226,226,226,0
20250401,181600,150418796,226,226,226,226,0
20250401,181500,150418796,226,226,226,226,0
20250401,181400,150418796,226,226,226,226,0
20250401,181300,150418796,226,226,226,226,0
20250401,181200,150418796,226,226,226,226,0
20250401,181100,150418796,226,226,226,226,0
20250401,181000,150418796,226,226,226,226,0
20250401,180900,150418796,226,226,226,226,0
20250401,180800,150418796,226,226,226,226,0
20250401,180700,150418796,226,226,226,226,0
20250401,180600,150418796,226,226,226,226,0
20250401,180500,150418796,226,226,226,226,0
20250401,180400,150418796,226,226,226,226,0
20250401,180300,150418796,226,226,226,226,14771
20250401,180200,150418796,226,226,226,226,0
20250401,180100,150418796,226,226,226,226,0
20250401,180000,150418796,226,226,226,226,0
20250401,175900,150418796,226,226,226,226,0
20250401,175800,150418796,226,226,226,226,0
20250401,175700,150418796,226,226,226,226,0
20250401,175600,150418796,226,226,226,226,0
20250401,175500,150418796,226,226,226,226,0
20250401,175400,150418796,226,226,226,226,0
20250401,175300,150418796,226,226,226,226,0
20250401,175200,150418796,226,226,226,226,0
20250401,175100,150418796,226,226,226,226,0
20250401,175000,150418796,226,226,226,226,0
20250401,174900,150418796,226,226,226,226,0
20250401,174800,150418796,226,226,226,226,0
20250401,174700,150418796,226,226,226,226,0
20250401,174600,150418796,226,226,226,226,0
20250401,174500,150418796,226,226,226,226,0
20250401,174400,150418796,226,226,226,226,0
20250401,174300,150418796,226,226,226,226,0
20250401,174200,150418796,226,226,226,226,0
20250401,174100,150418796,226,226,226,226,0
20250401,174000,150418796,226,226,226,226,0
20250401,173900,150418796,226,226,226,226,0
20250401,173800,150418796,226,226,226,226,0
20250401,173700,150418796,226,226,226,226,0
20250401,173600,150418796,226,226,226,226,0
20250401,173500,150418796,226,226,226,226,0
20250401,173400,150418796,226,226,226,226,0
20250401,173300,150418796,226,226,226,226,14771
20250401,173200,150418796,226,226,226,226,0
20250401,173100,150418796,226,226,226,226,0
20250401,173000,150418796,226,226,226,226,0
20250401,172900,150418796,226,226,226,226,0
20250401,172800,150418796,226,226,226,226,0
20250401,172700,150418796,226,226,226,226,0
20250401,172600,150418796,226,226,226,226,0
20250401,172500,150418796,226,226,226,226,0
20250401,172400,150418796,226,226,226,226,0
20250401,172300,150418796,226,226,226,226,0
20250401,172200,150418796,226,226,226,226,0
20250401,172100,150418796,226,226,226,226,0
20250401,172000,150418796,226,226,226,226,0
20250401,171900,150418796,226,226,226,226,0
20250401,171800,150418796,226,226,226,226,0
20250401,171700,150418796,226,226,226,226,0
20250401,171600,150418796,226,226,226,226,0
20250401,171500,150418796,226,226,226,226,0
20250401,171400,150418796,226,226,226,226,0
20250401,171300,150418796,226,226,226,226,0
20250401,171200,150418796,226,226,226,226,0
20250401,171100,150418796,226,226,226,226,0
20250401,171000,150418796,226,226,226,226,0
20250401,170900,150418796,226,226,226,226,0
20250401,170800,150418796,226,226,226,226,0
20250401,170700,150418796,226,226,226,226,0
20250401,170600,150418796,226,226,226,226,0
20250401,170500,150418796,226,226,226,226,0
20250401,170400,150418796,226,226,226,226,0
20250401,170300,150418796,226,226,226,226,14771
20250401,170200,150418796,226,226,226,226,0
20250401,170100,150418796,226,226,226,226,0
20250401,170000,150418796,226,226,226,226,0
20250401,165900,150418796,226,226,226,226,0
20250401,165800,150418796,226,226,226,226,0
20250401,165700,150418796,226,226,226,226,0
20250401,165600,150418796,226,226,226,226,0
20250401,165500,150418796,226,226,226,226,0
20250401,165400,150418796,226,226,226,226,0
20250401,165300,150418796,226,226,226,226,0
20250401,165200,150418796,226,226,226,226,0
20250401,165100,150418796,226,226,226,226,0
20250401,165000,150418796,226,226,226,226,0
20250401,164900,150418796,226,226,226,226,0
20250401,164800,150418796,226,226,226,226,0
20250401,164700,150418796,226,226,226,226,0
20250401,164600,150418796,226,226,226,226,0
20250401,164500,150418796,226,226,226,226,0
20250401,164400,150418796,226,226,226,226,0
20250401,164300,150418796,226,226,226,226,0
20250401,164200,150418796,226,226,226,226,0
20250401,164100,150418796,226,226,226,226,0
20250401,164000,150418796,226,226,226,226,0
20250401,163900,150418796,226,226,226,226,0
20250401,163800,150418796,226,226,226,226,0
20250401,163700,150418796,226,226,226,226,0
20250401,163600,150418796,226,226,226,226,0
20250401,163500,150418796,226,226,226,226,0
20250401,163400,150418796,226,226,226,226,0
20250401,163300,150418796,226,226,226,226,14771
20250401,163200,150418796,226,226,226,226,0
20250401,163100,150418796,226,226,226,226,0
20250401,163000,150418796,226,226,226,226,0
20250401,162900,150418796,226,226,226,226,0
20250401,162800,150418796,226,226,226,226,0
20250401,162700,150418796,226,226,226,226,0
20250401,162600,150418796,226,226,226,226,0
20250401,162500,150418796,226,226,226,226,0
20250401,162400,150418796,226,226,226,226,0
20250401,162300,150418796,226,226,226,226,0
20250401,162200,150418796,226,226,226,226,0
20250401,162100,150418796,226,226,226,226,0
20250401,162000,150418796,226,226,226,226,0
20250401,161900,150418796,226,226,226,226,0
20250401,161800,150418796,226,226,226,226,0
20250401,161700,150418796,226,226,226,226,0
20250401,161600,150418796,226,226,226,226,0
20250401,161500,150418796,226,226,226,226,0
20250401,161400,150418796,226,226,226,226,0
20250401,161300,150418796,226,226,226,226,0
20250401,161200,150418796,226,226,226,226,0
20250401,161100,150418796,226,226,226,226,0
20250401,161000,150418796,226,226,226,226,0
20250401,160900,150418796,226,226,226,226,0
20250401,160800,150418796,226,226,226,226,0
20250401,160700,150418796,226,226,226,226,0
20250401,160600,150418796,226,226,226,226,0
20250401,160500,150418796,226,226,226,226,0
20250401,160400,150418796,226,226,226,226,0
20250401,160300,150418796,226,226,226,226,14771
20250401,160200,150418796,226,226,226,226,0
20250401,160100,150418796,226,226,226,226,0
20250401,160000,150418796,226,226,226,226,0
20250401,155900,150418796,226,226,226,226,0
20250401,155800,150418796,226,226,226,226,0
20250401,155700,150418796,226,226,226,226,0
20250401,155600,150418796,226,226,226,226,0
20250401,155500,150418796,226,226,226,226,0
20250401,155400,150418796,226,226,226,226,0
20250401,155300,150418796,226,226,226,226,0
20250401,155200,150418796,226,226,226,226,0
20250401,155100,150418796,226,226,226,226,0
20250401,155000,150418796,226,226,226,226,0
20250401,154900,150418796,226,226,226,226,0
20250401,154800,150418796,226,226,226,226,0
20250401,154700,150418796,226,226,226,226,0
20250401,154600,150418796,226,226,226,226,0
20250401,154500,150418796,226,226,226,226,0
20250401,154400,150418796,226,226,226,226,0
20250401,154300,150418796,226,226,226,226,0
20250401,154200,150418796,226,226,226,226,0
20250401,154100,150418796,226,226,226,226,0
20250401,154000,150418796,226,226,226,226,0
20250401,153900,150418796,226,226,226,226,0
20250401,153800,150418796,226,226,226,226,0
20250401,153700,150418796,226,226,226,226,0
20250401,153600,150418796,226,226,226,226,0
20250401,153500,150418796,226,226,226,226,0
20250401,153400,150418796,226,226,226,226,0
20250401,153300,150418796,226,226,226,226,14771
20250401,153200,150418796,226,226,226,226,0
20250401,153100,150418796,226,226,226,226,0
20250401,153000,150418796,226,226,226,226,14771
20250401,152900,147080550,226,226,226,226,0
20250401,152800,147080550,226,226,226,226,0
20250401,152700,147080550,226,226,226,226,0
20250401,152600,147080550,226,226,226,226,0
20250401,152500,147080550,226,226,226,226,0
20250401,152400,147080550,226,226,226,226,0
20250401,152300,147080550,226,226,226,226,0
20250401,152200,147080550,226,226,226,226,0
20250401,152100,147080550,226,226,226,226,0
20250401,152000,147080550,226,226,226,226,0
20250401,151900,147080550,226,226,226,226,0
20250401,151800,147080550,226,226,226,226,3044
20250401,151700,146392606,225,226,226,225,6257
20250401,151600,144984481,226,226,226,226,0
20250401,151500,144984481,226,226,226,226,0
20250401,151400,144984481,226,226,226,226,0
20250401,151300,144984481,226,226,226,226,50
20250401,151200,144973181,225,225,225,225,0
20250401,151100,144973181,225,226,226,225,33010
20250401,151000,137543637,227,227,227,227,0
20250401,150900,137543637,227,227,227,227,1
20250401,150800,137543410,227,227,227,227,3000
20250401,150700,136862410,227,227,227,227,0
20250401,150600,136862410,227,227,227,227,0
20250401,150500,136862410,227,226,227,226,677
20250401,150400,136708993,226,226,226,226,0
20250401,150300,136708993,226,226,226,226,5246
20250401,150200,135523397,226,226,226,226,0
20250401,150100,135523397,226,226,226,226,0
20250401,150000,135523397,226,226,226,226,9403
20250401,145900,133398319,226,226,226,226,0
20250401,145800,133398319,226,226,226,226,4000
20250401,145700,132494319,226,226,226,226,300
20250401,145600,132426519,227,227,227,227,300
20250401,145500,132358419,227,227,227,227,0
20250401,145400,132358419,227,227,227,227,0
20250401,145300,132358419,227,227,227,227,0
20250401,145200,132358419,227,227,227,227,1
20250401,145100,132358192,226,226,226,226,500
20250401,145000,132245192,226,226,226,226,33
20250401,144900,132237734,226,226,226,226,0
20250401,144800,132237734,226,226,226,226,7150
20250401,144700,130621834,227,227,227,227,0
20250401,144600,130621834,227,227,227,227,5
20250401,144500,130620699,227,227,227,227,0
20250401,144400,130620699,227,227,227,227,32
20250401,144300,130613435,227,227,227,227,0
20250401,144200,130613435,227,227,227,227,0
20250401,144100,130613435,227,227,227,227,5598
20250401,144000,129342689,227,227,227,227,20
20250401,143900,129338149,227,227,227,227,250
20250401,143800,129281399,227,227,227,227,10
20250401,143700,129279129,227,227,227,227,0
20250401,143600,129279129,227,227,227,227,0
20250401,143500,129279129,227,227,227,227,100
20250401,143400,129256429,226,226,226,226,1000
20250401,143300,129030429,227,227,227,227,1660
20250401,143200,128653609,227,227,227,227,1
20250401,143100,128653382,227,227,227,227,0
20250401,143000,128653382,227,227,227,227,0
20250401,142900,128653382,227,227,227,227,4201
20250401,142800,127699755,227,227,227,227,0
20250401,142700,127699755,227,227,227,227,0
20250401,142600,127699755,227,227,227,227,800
20250401,142500,127518155,227,228,228,227,3556
20250401,142400,126709176,228,228,228,228,0
20250401,142300,126709176,228,228,228,228,0
20250401,142200,126709176,228,227,228,227,10618
20250401,142100,124298272,227,227,227,227,0
20250401,142000,124298272,227,227,227,227,0
20250401,141900,124298272,227,227,227,227,0
20250401,141800,124298272,227,227,227,227,0
20250401,141700,124298272,227,227,228,227,3
20250401,141600,124297590,228,228,228,228,0
20250401,141500,124297590,228,228,228,228,0
20250401,141400,124297590,228,228,228,228,300
20250401,141300,124229190,228,228,228,228,0
20250401,141200,124229190,228,228,228,228,0
20250401,141100,124229190,228,228,228,228,0
20250401,141000,124229190,228,228,228,228,10
20250401,140900,124226910,228,228,228,228,5
20250401,140800,124225770,228,228,228,228,0
20250401,140700,124225770,228,228,228,228,0
20250401,140600,124225770,228,228,228,228,200
20250401,140500,124180170,228,227,228,227,3684
20250401,140400,123343889,227,227,227,227,401
20250401,140300,123252862,226,226,226,226,0
20250401,140200,123252862,226,226,226,226,0
20250401,140100,123252862,226,226,226,226,1126
20250401,140000,122998386,227,227,227,227,0
20250401,135900,122998386,227,227,227,227,1
20250401,135800,122998159,227,227,227,227,3
20250401,135700,122997478,227,227,227,227,0
20250401,135600,122997478,227,227,227,227,0
20250401,135500,122997478,227,227,227,227,0
20250401,135400,122997478,227,227,227,227,0
20250401,135300,122997478,227,227,227,227,1
20250401,135200,122997251,227,227,227,227,0
20250401,135100,122997251,227,227,227,227,26
20250401,135000,122991349,227,227,227,227,0
20250401,134900,122991349,227,227,227,227,300
20250401,134800,122923249,227,227,227,227,50
20250401,134700,122911899,227,227,227,227,19
20250401,134600,122907586,227,227,227,227,1
20250401,134500,122907359,226,226,226,226,0
20250401,134400,122907359,226,226,226,226,1
20250401,134300,122907133,227,227,227,227,100
20250401,134200,122884433,227,227,227,227,1971
20250401,134100,122437016,227,227,227,227,429
20250401,134000,122339633,227,227,227,227,1200
20250401,133900,122067233,227,227,227,227,100
20250401,133800,122044533,227,226,227,226,2234
20250401,133700,121539415,226,226,226,226,0
20250401,133600,121539415,226,226,226,226,0
20250401,133500,121539415,226,226,226,226,0
20250401,133400,121539415,226,226,226,226,0
20250401,133300,121539415,226,227,227,226,4086
20250401,133200,120614790,228,228,228,228,0
20250401,133100,120614790,228,228,228,228,0
20250401,133000,120614790,228,228,228,228,0
20250401,132900,120614790,228,228,228,228,1
20250401,132800,120614562,227,227,227,227,0
20250401,132700,120614562,227,227,227,227,3201
20250401,132600,119887935,228,228,228,228,0
20250401,132500,119887935,228,227,228,227,12752
20250401,132400,116988387,227,227,227,227,883
20250401,132300,116787946,226,226,226,226,0
20250401,132200,116787946,226,226,226,226,80
20250401,132100,116769866,226,226,226,226,0
20250401,132000,116769866,226,226,226,226,0
20250401,131900,116769866,226,226,226,226,1
20250401,131800,116769640,226,226,226,226,5
20250401,131700,116768510,226,226,226,226,5
20250401,131600,116767380,226,226,226,226,2
20250401,131500,116766928,226,226,226,226,0
20250401,131400,116766928,226,226,226,226,0
20250401,131300,116766928,226,226,226,226,1000
20250401,131200,116540928,227,227,227,227,0
20250401,131100,116540928,227,227,227,227,101
20250401,131000,116518001,227,227,227,227,50
20250401,130900,116506651,226,226,226,226,0
20250401,130800,116506651,226,226,226,226,10
20250401,130700,116504391,226,226,226,226,0
20250401,130600,116504391,226,226,226,226,0
20250401,130500,116504391,226,226,226,226,778
20250401,130400,116328563,227,227,227,227,0
20250401,130300,116328563,227,227,227,227,0
20250401,130200,116328563,227,227,227,227,0
20250401,130100,116328563,227,227,227,227,10
20250401,130000,116326293,227,227,227,227,44
20250401,125900,116316305,226,226,226,226,0
20250401,125800,116316305,226,226,226,226,0
20250401,125700,116316305,226,226,226,226,0
20250401,125600,116316305,226,226,226,226,1190
20250401,125500,116047365,227,227,227,227,15
20250401,125400,116043960,227,227,227,227,0
20250401,125300,116043960,227,227,227,227,500
20250401,125200,115930460,227,227,227,227,0
20250401,125100,115930460,227,227,227,227,20
20250401,125000,115925920,226,226,226,226,0
20250401,124900,115925920,226,226,226,226,0
20250401,124800,115925920,226,226,226,226,0
20250401,124700,115925920,226,226,226,226,0
20250401,124600,115925920,226,226,226,226,0
20250401,124500,115925920,226,226,226,226,0
20250401,124400,115925920,226,226,226,226,19
20250401,124300,115921626,227,227,227,227,0
20250401,124200,115921626,227,227,227,227,0
20250401,124100,115921626,227,227,227,227,0
20250401,124000,115921626,227,227,227,227,0
20250401,123900,115921626,227,227,227,227,1
20250401,123800,115921399,226,226,226,226,0
20250401,123700,115921399,226,226,226,226,0
20250401,123600,115921399,226,227,227,226,72648
20250401,123500,99502950,227,228,228,227,516
20250401,123400,99385817,228,228,228,228,0
20250401,123300,99385817,228,227,228,227,5174
20250401,123200,98211318,227,227,227,227,1071
20250401,123100,97968201,226,226,226,226,0
20250401,123000,97968201,226,226,226,226,10
20250401,122900,97965941,227,227,227,227,70
20250401,122800,97950051,226,226,226,226,950
20250401,122700,97735351,226,226,226,226,0
20250401,122600,97735351,226,226,226,226,0
20250401,122500,97735351,226,227,227,226,2006
20250401,122400,97281994,227,227,227,227,101
20250401,122300,97259067,227,227,227,227,7
20250401,122200,97257478,227,227,227,227,30
20250401,122100,97250668,227,227,227,227,2
20250401,122000,97250214,226,226,226,226,636
20250401,121900,97106478,228,228,228,228,1
20250401,121800,97106250,226,226,226,226,0
20250401,121700,97106250,226,227,227,226,5826
20250401,121600,95785107,228,228,228,228,500
20250401,121500,95671107,228,228,228,228,50
20250401,121400,95659707,227,227,227,227,824
20250401,121300,95472659,228,228,228,228,0
20250401,121200,95472659,228,228,228,228,10
20250401,121100,95470379,228,228,228,228,100
20250401,121000,95447579,228,228,228,228,99
20250401,120900,95425007,228,228,228,228,76
20250401,120800,95407679,228,228,228,228,10
20250401,120700,95405399,228,228,228,228,450
20250401,120600,95302799,228,227,228,227,168
20250401,120500,95264611,227,227,227,227,0
20250401,120400,95264611,227,227,227,227,0
20250401,120300,95264611,227,227,227,227,100
20250401,120200,95241911,227,227,227,227,1
20250401,120100,95241684,227,227,227,227,62
20250401,120000,95227610,227,227,227,227,0
20250401,115900,95227610,227,227,227,227,0
20250401,115800,95227610,227,227,227,227,0
20250401,115700,95227610,227,229,229,227,6181
20250401,115600,93818627,228,228,228,228,2718
20250401,115500,93198923,230,230,230,230,0
20250401,115400,93198923,230,230,230,230,10
20250401,115300,93196623,230,230,230,230,101
20250401,115200,93173393,229,229,229,229,12
20250401,115100,93170645,230,230,230,230,0
20250401,115000,93170645,230,230,230,230,1
20250401,114900,93170415,228,228,228,228,0
20250401,114800,93170415,228,229,229,228,478
20250401,114700,93061153,229,229,229,228,317
20250401,114600,92988710,228,229,229,228,3006
20250401,114500,92303336,229,229,229,229,230
20250401,114400,92250666,229,229,229,229,23
20250401,114300,92245399,229,229,229,229,127
20250401,114200,92216316,229,229,229,229,0
20250401,114100,92216316,229,229,229,229,668
20250401,114000,92063344,229,229,229,229,0
20250401,113900,92063344,229,228,229,228,205
20250401,113800,92016404,229,229,229,229,1
20250401,113700,92016175,229,229,229,229,50
20250401,113600,92004725,229,229,229,229,114
20250401,113500,91978619,229,228,229,227,2881
20250401,113400,91323468,229,228,229,228,117
20250401,113300,91296782,228,228,228,228,3945
20250401,113200,90397322,229,229,229,229,73
20250401,113100,90380605,229,229,229,229,2
20250401,113000,90380147,229,229,229,229,0
20250401,112900,90380147,229,229,229,229,2302
20250401,112800,89852989,228,228,228,228,356
20250401,112700,89771821,229,229,229,229,300
20250401,112600,89703121,229,229,229,229,0
20250401,112500,89703121,229,229,229,229,627
20250401,112400,89559538,230,230,230,230,10
20250401,112300,89557238,229,230,230,229,1053
20250401,112200,89316048,230,230,230,230,0
20250401,112100,89316048,230,230,230,230,2000
20250401,112000,88856048,230,230,230,230,2200
20250401,111900,88350048,229,229,229,229,5000
20250401,111800,87205048,229,229,229,229,706
20250401,111700,87043374,229,228,230,227,21472
20250401,111600,82133297,228,227,228,227,17041
20250401,111500,78262840,227,227,227,227,2110
20250401,111400,77783870,227,227,227,227,1
20250401,111300,77783643,226,226,226,226,5
20250401,111200,77782513,226,226,226,226,0
20250401,111100,77782513,226,226,226,226,0
20250401,111000,77782513,226,227,227,226,139
20250401,110900,77751060,227,226,227,226,105
20250401,110800,77727325,227,227,227,227,1
20250401,110700,77727098,226,226,226,226,27
20250401,110600,77720996,227,227,227,227,10
20250401,110500,77718726,227,227,227,227,0
20250401,110400,77718726,227,227,227,227,11
20250401,110300,77716229,227,227,227,227,3
20250401,110200,77715548,227,227,227,227,576
20250401,110100,77584796,227,227,227,227,100
20250401,110000,77562096,227,227,227,227,300
20250401,105900,77493996,227,227,227,227,8
20250401,105800,77492180,226,226,226,226,0
20250401,105700,77492180,226,226,226,226,5
20250401,105600,77491050,226,226,226,226,5000
20250401,105500,76361050,227,227,227,227,5
20250401,105400,76359915,227,227,227,227,5
20250401,105300,76358780,226,226,226,226,100
20250401,105200,76336180,226,226,226,226,10
20250401,105100,76333920,226,226,226,226,5000
20250401,105000,75203920,227,227,227,227,10
20250401,104900,75201650,227,227,227,227,10
20250401,104800,75199380,227,227,227,227,0
20250401,104700,75199380,227,227,227,227,4958
20250401,104600,74073914,226,226,227,226,1105
20250401,104500,73823184,226,226,226,226,1000
20250401,104400,73597184,227,226,227,225,2675
20250401,104300,72992270,225,225,225,225,43656
20250401,104200,63169670,225,225,225,225,0
20250401,104100,63169670,225,225,225,225,1
20250401,104000,63169445,224,224,224,224,55
20250401,103900,63157125,224,224,224,224,0
20250401,103800,63157125,224,224,224,224,190
20250401,103700,63114565,225,225,225,225,100
20250401,103600,63092065,225,225,225,225,12
20250401,103500,63089365,225,225,225,225,0
20250401,103400,63089365,225,225,225,225,0
20250401,103300,63089365,225,225,225,225,1
20250401,103200,63089140,224,224,224,224,14
20250401,103100,63086004,225,225,225,225,0
20250401,103000,63086004,225,225,225,225,160
20250401,102900,63050004,225,225,225,225,2
20250401,102800,63049554,225,225,225,225,0
20250401,102700,63049554,225,225,225,225,11805
20250401,102600,60393429,225,225,225,225,0
20250401,102500,60393429,225,225,225,225,50
20250401,102400,60382179,225,225,225,225,21
20250401,102300,60377454,225,225,225,225,4086
20250401,102200,59458104,226,226,226,226,22
20250401,102100,59453132,226,226,226,226,1001
20250401,102000,59226906,226,226,226,226,0
20250401,101900,59226906,226,226,226,226,0
20250401,101800,59226906,226,226,226,226,7
20250401,101700,59225324,226,226,226,226,2204
20250401,101600,58727220,226,226,226,226,104
20250401,101500,58703716,226,226,226,226,30
20250401,101400,58696936,226,225,226,225,628
20250401,101300,58555634,225,225,225,225,1
20250401,101200,58555409,226,226,226,226,26670
20250401,101100,52527989,225,225,225,225,15
20250401,101000,52524614,226,226,226,226,16
20250401,100900,52520998,225,224,225,224,7790
20250401,100800,50768322,223,223,223,223,150
20250401,100700,50734872,223,223,223,223,0
20250401,100600,50734872,223,223,223,223,0
20250401,100500,50734872,223,223,223,223,0
20250401,100400,50734872,223,225,225,223,7333
20250401,100300,49094441,225,225,225,225,41
20250401,100200,49085216,225,225,225,225,50
20250401,100100,49073966,225,225,225,225,11
20250401,100000,49071491,225,224,225,224,791
20250401,095900,48894206,225,223,225,223,15
20250401,095800,48890843,224,224,224,224,0
20250401,095700,48890843,224,224,224,224,2
20250401,095600,48890395,224,224,224,224,21
20250401,095500,48885691,224,224,224,224,61
20250401,095400,48872027,224,224,224,224,357
20250401,095300,48792059,223,224,224,223,281
20250401,095200,48729292,224,224,224,224,924
20250401,095100,48522316,225,225,225,225,100
20250401,095000,48499816,225,225,225,225,1
20250401,094900,48499591,224,225,225,224,7076
20250401,094800,46914490,225,225,225,225,156
20250401,094700,46879390,225,224,225,224,1021
20250401,094600,46650685,223,223,223,223,278
20250401,094500,46588691,223,224,224,223,11
20250401,094400,46586234,224,224,224,224,117
20250401,094300,46560026,224,224,224,224,304
20250401,094200,46491930,224,224,224,224,502
20250401,094100,46379482,223,223,223,223,0
20250401,094000,46379482,223,223,223,223,0
20250401,093900,46379482,223,224,224,223,8447
20250401,093800,44493781,224,224,224,224,0
20250401,093700,44493781,224,223,224,223,1373
20250401,093600,44186323,224,224,224,224,0
20250401,093500,44186323,224,223,224,223,31575
20250401,093400,37145097,224,224,224,224,0
20250401,093300,37145097,224,224,224,224,352
20250401,093200,37066249,224,223,224,223,6569
20250401,093100,35601360,224,225,225,224,5181
20250401,093000,34440815,225,225,225,225,414
20250401,092900,34347665,225,225,225,225,172
20250401,092800,34308965,224,224,224,224,16
20250401,092700,34305381,224,224,224,224,5500
20250401,092600,33073381,224,224,224,224,0
20250401,092500,33073381,224,225,225,224,876
20250401,092400,32876586,225,225,225,225,558
20250401,092300,32751036,225,225,225,225,1000
20250401,092200,32526036,223,223,223,223,1
20250401,092100,32525813,223,226,226,223,19523
20250401,092000,28152341,226,226,226,226,505
20250401,091900,28038211,226,225,226,225,6051
20250401,091800,26676731,226,226,226,226,125
20250401,091700,26648481,226,226,226,226,200
20250401,091600,26603281,226,226,226,226,115
20250401,091500,26577291,226,226,226,226,518
20250401,091400,26460223,226,226,226,226,5047
20250401,091300,25319601,226,226,226,226,0
20250401,091200,25319601,226,226,226,226,1909
20250401,091100,24888167,225,225,226,225,136
20250401,091000,24857452,225,225,225,225,1001
20250401,090900,24632227,224,225,225,224,6453
20250401,090800,23185302,224,225,225,224,36074
20250401,090700,15104719,225,225,225,225,0
20250401,090600,15104719,225,224,225,224,12408
20250401,090500,12321858,225,226,226,225,660
20250401,090400,12173357,226,226,226,226,58
20250401,090300,12160249,225,225,226,225,11466
20250401,090200,9580348,224,225,225,224,13017
20250401,090100,6657705,225,224,225,223,24591
20250401,090000,1169846,226,223,226,223,5227
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 150418796 226 226 226 226 14771
3 20250401 193200 150418796 226 226 226 226 0
4 20250401 193100 150418796 226 226 226 226 0
5 20250401 193000 150418796 226 226 226 226 0
6 20250401 192900 150418796 226 226 226 226 0
7 20250401 192800 150418796 226 226 226 226 0
8 20250401 192700 150418796 226 226 226 226 0
9 20250401 192600 150418796 226 226 226 226 0
10 20250401 192500 150418796 226 226 226 226 0
11 20250401 192400 150418796 226 226 226 226 0
12 20250401 192300 150418796 226 226 226 226 0
13 20250401 192200 150418796 226 226 226 226 0
14 20250401 192100 150418796 226 226 226 226 0
15 20250401 192000 150418796 226 226 226 226 0
16 20250401 191900 150418796 226 226 226 226 0
17 20250401 191800 150418796 226 226 226 226 0
18 20250401 191700 150418796 226 226 226 226 0
19 20250401 191600 150418796 226 226 226 226 0
20 20250401 191500 150418796 226 226 226 226 0
21 20250401 191400 150418796 226 226 226 226 0
22 20250401 191300 150418796 226 226 226 226 0
23 20250401 191200 150418796 226 226 226 226 0
24 20250401 191100 150418796 226 226 226 226 0
25 20250401 191000 150418796 226 226 226 226 0
26 20250401 190900 150418796 226 226 226 226 0
27 20250401 190800 150418796 226 226 226 226 0
28 20250401 190700 150418796 226 226 226 226 0
29 20250401 190600 150418796 226 226 226 226 0
30 20250401 190500 150418796 226 226 226 226 0
31 20250401 190400 150418796 226 226 226 226 0
32 20250401 190300 150418796 226 226 226 226 14771
33 20250401 190200 150418796 226 226 226 226 0
34 20250401 190100 150418796 226 226 226 226 0
35 20250401 190000 150418796 226 226 226 226 0
36 20250401 185900 150418796 226 226 226 226 0
37 20250401 185800 150418796 226 226 226 226 0
38 20250401 185700 150418796 226 226 226 226 0
39 20250401 185600 150418796 226 226 226 226 0
40 20250401 185500 150418796 226 226 226 226 0
41 20250401 185400 150418796 226 226 226 226 0
42 20250401 185300 150418796 226 226 226 226 0
43 20250401 185200 150418796 226 226 226 226 0
44 20250401 185100 150418796 226 226 226 226 0
45 20250401 185000 150418796 226 226 226 226 0
46 20250401 184900 150418796 226 226 226 226 0
47 20250401 184800 150418796 226 226 226 226 0
48 20250401 184700 150418796 226 226 226 226 0
49 20250401 184600 150418796 226 226 226 226 0
50 20250401 184500 150418796 226 226 226 226 0
51 20250401 184400 150418796 226 226 226 226 0
52 20250401 184300 150418796 226 226 226 226 0
53 20250401 184200 150418796 226 226 226 226 0
54 20250401 184100 150418796 226 226 226 226 0
55 20250401 184000 150418796 226 226 226 226 0
56 20250401 183900 150418796 226 226 226 226 0
57 20250401 183800 150418796 226 226 226 226 0
58 20250401 183700 150418796 226 226 226 226 0
59 20250401 183600 150418796 226 226 226 226 0
60 20250401 183500 150418796 226 226 226 226 0
61 20250401 183400 150418796 226 226 226 226 0
62 20250401 183300 150418796 226 226 226 226 14771
63 20250401 183200 150418796 226 226 226 226 0
64 20250401 183100 150418796 226 226 226 226 0
65 20250401 183000 150418796 226 226 226 226 0
66 20250401 182900 150418796 226 226 226 226 0
67 20250401 182800 150418796 226 226 226 226 0
68 20250401 182700 150418796 226 226 226 226 0
69 20250401 182600 150418796 226 226 226 226 0
70 20250401 182500 150418796 226 226 226 226 0
71 20250401 182400 150418796 226 226 226 226 0
72 20250401 182300 150418796 226 226 226 226 0
73 20250401 182200 150418796 226 226 226 226 0
74 20250401 182100 150418796 226 226 226 226 0
75 20250401 182000 150418796 226 226 226 226 0
76 20250401 181900 150418796 226 226 226 226 0
77 20250401 181800 150418796 226 226 226 226 0
78 20250401 181700 150418796 226 226 226 226 0
79 20250401 181600 150418796 226 226 226 226 0
80 20250401 181500 150418796 226 226 226 226 0
81 20250401 181400 150418796 226 226 226 226 0
82 20250401 181300 150418796 226 226 226 226 0
83 20250401 181200 150418796 226 226 226 226 0
84 20250401 181100 150418796 226 226 226 226 0
85 20250401 181000 150418796 226 226 226 226 0
86 20250401 180900 150418796 226 226 226 226 0
87 20250401 180800 150418796 226 226 226 226 0
88 20250401 180700 150418796 226 226 226 226 0
89 20250401 180600 150418796 226 226 226 226 0
90 20250401 180500 150418796 226 226 226 226 0
91 20250401 180400 150418796 226 226 226 226 0
92 20250401 180300 150418796 226 226 226 226 14771
93 20250401 180200 150418796 226 226 226 226 0
94 20250401 180100 150418796 226 226 226 226 0
95 20250401 180000 150418796 226 226 226 226 0
96 20250401 175900 150418796 226 226 226 226 0
97 20250401 175800 150418796 226 226 226 226 0
98 20250401 175700 150418796 226 226 226 226 0
99 20250401 175600 150418796 226 226 226 226 0
100 20250401 175500 150418796 226 226 226 226 0
101 20250401 175400 150418796 226 226 226 226 0
102 20250401 175300 150418796 226 226 226 226 0
103 20250401 175200 150418796 226 226 226 226 0
104 20250401 175100 150418796 226 226 226 226 0
105 20250401 175000 150418796 226 226 226 226 0
106 20250401 174900 150418796 226 226 226 226 0
107 20250401 174800 150418796 226 226 226 226 0
108 20250401 174700 150418796 226 226 226 226 0
109 20250401 174600 150418796 226 226 226 226 0
110 20250401 174500 150418796 226 226 226 226 0
111 20250401 174400 150418796 226 226 226 226 0
112 20250401 174300 150418796 226 226 226 226 0
113 20250401 174200 150418796 226 226 226 226 0
114 20250401 174100 150418796 226 226 226 226 0
115 20250401 174000 150418796 226 226 226 226 0
116 20250401 173900 150418796 226 226 226 226 0
117 20250401 173800 150418796 226 226 226 226 0
118 20250401 173700 150418796 226 226 226 226 0
119 20250401 173600 150418796 226 226 226 226 0
120 20250401 173500 150418796 226 226 226 226 0
121 20250401 173400 150418796 226 226 226 226 0
122 20250401 173300 150418796 226 226 226 226 14771
123 20250401 173200 150418796 226 226 226 226 0
124 20250401 173100 150418796 226 226 226 226 0
125 20250401 173000 150418796 226 226 226 226 0
126 20250401 172900 150418796 226 226 226 226 0
127 20250401 172800 150418796 226 226 226 226 0
128 20250401 172700 150418796 226 226 226 226 0
129 20250401 172600 150418796 226 226 226 226 0
130 20250401 172500 150418796 226 226 226 226 0
131 20250401 172400 150418796 226 226 226 226 0
132 20250401 172300 150418796 226 226 226 226 0
133 20250401 172200 150418796 226 226 226 226 0
134 20250401 172100 150418796 226 226 226 226 0
135 20250401 172000 150418796 226 226 226 226 0
136 20250401 171900 150418796 226 226 226 226 0
137 20250401 171800 150418796 226 226 226 226 0
138 20250401 171700 150418796 226 226 226 226 0
139 20250401 171600 150418796 226 226 226 226 0
140 20250401 171500 150418796 226 226 226 226 0
141 20250401 171400 150418796 226 226 226 226 0
142 20250401 171300 150418796 226 226 226 226 0
143 20250401 171200 150418796 226 226 226 226 0
144 20250401 171100 150418796 226 226 226 226 0
145 20250401 171000 150418796 226 226 226 226 0
146 20250401 170900 150418796 226 226 226 226 0
147 20250401 170800 150418796 226 226 226 226 0
148 20250401 170700 150418796 226 226 226 226 0
149 20250401 170600 150418796 226 226 226 226 0
150 20250401 170500 150418796 226 226 226 226 0
151 20250401 170400 150418796 226 226 226 226 0
152 20250401 170300 150418796 226 226 226 226 14771
153 20250401 170200 150418796 226 226 226 226 0
154 20250401 170100 150418796 226 226 226 226 0
155 20250401 170000 150418796 226 226 226 226 0
156 20250401 165900 150418796 226 226 226 226 0
157 20250401 165800 150418796 226 226 226 226 0
158 20250401 165700 150418796 226 226 226 226 0
159 20250401 165600 150418796 226 226 226 226 0
160 20250401 165500 150418796 226 226 226 226 0
161 20250401 165400 150418796 226 226 226 226 0
162 20250401 165300 150418796 226 226 226 226 0
163 20250401 165200 150418796 226 226 226 226 0
164 20250401 165100 150418796 226 226 226 226 0
165 20250401 165000 150418796 226 226 226 226 0
166 20250401 164900 150418796 226 226 226 226 0
167 20250401 164800 150418796 226 226 226 226 0
168 20250401 164700 150418796 226 226 226 226 0
169 20250401 164600 150418796 226 226 226 226 0
170 20250401 164500 150418796 226 226 226 226 0
171 20250401 164400 150418796 226 226 226 226 0
172 20250401 164300 150418796 226 226 226 226 0
173 20250401 164200 150418796 226 226 226 226 0
174 20250401 164100 150418796 226 226 226 226 0
175 20250401 164000 150418796 226 226 226 226 0
176 20250401 163900 150418796 226 226 226 226 0
177 20250401 163800 150418796 226 226 226 226 0
178 20250401 163700 150418796 226 226 226 226 0
179 20250401 163600 150418796 226 226 226 226 0
180 20250401 163500 150418796 226 226 226 226 0
181 20250401 163400 150418796 226 226 226 226 0
182 20250401 163300 150418796 226 226 226 226 14771
183 20250401 163200 150418796 226 226 226 226 0
184 20250401 163100 150418796 226 226 226 226 0
185 20250401 163000 150418796 226 226 226 226 0
186 20250401 162900 150418796 226 226 226 226 0
187 20250401 162800 150418796 226 226 226 226 0
188 20250401 162700 150418796 226 226 226 226 0
189 20250401 162600 150418796 226 226 226 226 0
190 20250401 162500 150418796 226 226 226 226 0
191 20250401 162400 150418796 226 226 226 226 0
192 20250401 162300 150418796 226 226 226 226 0
193 20250401 162200 150418796 226 226 226 226 0
194 20250401 162100 150418796 226 226 226 226 0
195 20250401 162000 150418796 226 226 226 226 0
196 20250401 161900 150418796 226 226 226 226 0
197 20250401 161800 150418796 226 226 226 226 0
198 20250401 161700 150418796 226 226 226 226 0
199 20250401 161600 150418796 226 226 226 226 0
200 20250401 161500 150418796 226 226 226 226 0
201 20250401 161400 150418796 226 226 226 226 0
202 20250401 161300 150418796 226 226 226 226 0
203 20250401 161200 150418796 226 226 226 226 0
204 20250401 161100 150418796 226 226 226 226 0
205 20250401 161000 150418796 226 226 226 226 0
206 20250401 160900 150418796 226 226 226 226 0
207 20250401 160800 150418796 226 226 226 226 0
208 20250401 160700 150418796 226 226 226 226 0
209 20250401 160600 150418796 226 226 226 226 0
210 20250401 160500 150418796 226 226 226 226 0
211 20250401 160400 150418796 226 226 226 226 0
212 20250401 160300 150418796 226 226 226 226 14771
213 20250401 160200 150418796 226 226 226 226 0
214 20250401 160100 150418796 226 226 226 226 0
215 20250401 160000 150418796 226 226 226 226 0
216 20250401 155900 150418796 226 226 226 226 0
217 20250401 155800 150418796 226 226 226 226 0
218 20250401 155700 150418796 226 226 226 226 0
219 20250401 155600 150418796 226 226 226 226 0
220 20250401 155500 150418796 226 226 226 226 0
221 20250401 155400 150418796 226 226 226 226 0
222 20250401 155300 150418796 226 226 226 226 0
223 20250401 155200 150418796 226 226 226 226 0
224 20250401 155100 150418796 226 226 226 226 0
225 20250401 155000 150418796 226 226 226 226 0
226 20250401 154900 150418796 226 226 226 226 0
227 20250401 154800 150418796 226 226 226 226 0
228 20250401 154700 150418796 226 226 226 226 0
229 20250401 154600 150418796 226 226 226 226 0
230 20250401 154500 150418796 226 226 226 226 0
231 20250401 154400 150418796 226 226 226 226 0
232 20250401 154300 150418796 226 226 226 226 0
233 20250401 154200 150418796 226 226 226 226 0
234 20250401 154100 150418796 226 226 226 226 0
235 20250401 154000 150418796 226 226 226 226 0
236 20250401 153900 150418796 226 226 226 226 0
237 20250401 153800 150418796 226 226 226 226 0
238 20250401 153700 150418796 226 226 226 226 0
239 20250401 153600 150418796 226 226 226 226 0
240 20250401 153500 150418796 226 226 226 226 0
241 20250401 153400 150418796 226 226 226 226 0
242 20250401 153300 150418796 226 226 226 226 14771
243 20250401 153200 150418796 226 226 226 226 0
244 20250401 153100 150418796 226 226 226 226 0
245 20250401 153000 150418796 226 226 226 226 14771
246 20250401 152900 147080550 226 226 226 226 0
247 20250401 152800 147080550 226 226 226 226 0
248 20250401 152700 147080550 226 226 226 226 0
249 20250401 152600 147080550 226 226 226 226 0
250 20250401 152500 147080550 226 226 226 226 0
251 20250401 152400 147080550 226 226 226 226 0
252 20250401 152300 147080550 226 226 226 226 0
253 20250401 152200 147080550 226 226 226 226 0
254 20250401 152100 147080550 226 226 226 226 0
255 20250401 152000 147080550 226 226 226 226 0
256 20250401 151900 147080550 226 226 226 226 0
257 20250401 151800 147080550 226 226 226 226 3044
258 20250401 151700 146392606 225 226 226 225 6257
259 20250401 151600 144984481 226 226 226 226 0
260 20250401 151500 144984481 226 226 226 226 0
261 20250401 151400 144984481 226 226 226 226 0
262 20250401 151300 144984481 226 226 226 226 50
263 20250401 151200 144973181 225 225 225 225 0
264 20250401 151100 144973181 225 226 226 225 33010
265 20250401 151000 137543637 227 227 227 227 0
266 20250401 150900 137543637 227 227 227 227 1
267 20250401 150800 137543410 227 227 227 227 3000
268 20250401 150700 136862410 227 227 227 227 0
269 20250401 150600 136862410 227 227 227 227 0
270 20250401 150500 136862410 227 226 227 226 677
271 20250401 150400 136708993 226 226 226 226 0
272 20250401 150300 136708993 226 226 226 226 5246
273 20250401 150200 135523397 226 226 226 226 0
274 20250401 150100 135523397 226 226 226 226 0
275 20250401 150000 135523397 226 226 226 226 9403
276 20250401 145900 133398319 226 226 226 226 0
277 20250401 145800 133398319 226 226 226 226 4000
278 20250401 145700 132494319 226 226 226 226 300
279 20250401 145600 132426519 227 227 227 227 300
280 20250401 145500 132358419 227 227 227 227 0
281 20250401 145400 132358419 227 227 227 227 0
282 20250401 145300 132358419 227 227 227 227 0
283 20250401 145200 132358419 227 227 227 227 1
284 20250401 145100 132358192 226 226 226 226 500
285 20250401 145000 132245192 226 226 226 226 33
286 20250401 144900 132237734 226 226 226 226 0
287 20250401 144800 132237734 226 226 226 226 7150
288 20250401 144700 130621834 227 227 227 227 0
289 20250401 144600 130621834 227 227 227 227 5
290 20250401 144500 130620699 227 227 227 227 0
291 20250401 144400 130620699 227 227 227 227 32
292 20250401 144300 130613435 227 227 227 227 0
293 20250401 144200 130613435 227 227 227 227 0
294 20250401 144100 130613435 227 227 227 227 5598
295 20250401 144000 129342689 227 227 227 227 20
296 20250401 143900 129338149 227 227 227 227 250
297 20250401 143800 129281399 227 227 227 227 10
298 20250401 143700 129279129 227 227 227 227 0
299 20250401 143600 129279129 227 227 227 227 0
300 20250401 143500 129279129 227 227 227 227 100
301 20250401 143400 129256429 226 226 226 226 1000
302 20250401 143300 129030429 227 227 227 227 1660
303 20250401 143200 128653609 227 227 227 227 1
304 20250401 143100 128653382 227 227 227 227 0
305 20250401 143000 128653382 227 227 227 227 0
306 20250401 142900 128653382 227 227 227 227 4201
307 20250401 142800 127699755 227 227 227 227 0
308 20250401 142700 127699755 227 227 227 227 0
309 20250401 142600 127699755 227 227 227 227 800
310 20250401 142500 127518155 227 228 228 227 3556
311 20250401 142400 126709176 228 228 228 228 0
312 20250401 142300 126709176 228 228 228 228 0
313 20250401 142200 126709176 228 227 228 227 10618
314 20250401 142100 124298272 227 227 227 227 0
315 20250401 142000 124298272 227 227 227 227 0
316 20250401 141900 124298272 227 227 227 227 0
317 20250401 141800 124298272 227 227 227 227 0
318 20250401 141700 124298272 227 227 228 227 3
319 20250401 141600 124297590 228 228 228 228 0
320 20250401 141500 124297590 228 228 228 228 0
321 20250401 141400 124297590 228 228 228 228 300
322 20250401 141300 124229190 228 228 228 228 0
323 20250401 141200 124229190 228 228 228 228 0
324 20250401 141100 124229190 228 228 228 228 0
325 20250401 141000 124229190 228 228 228 228 10
326 20250401 140900 124226910 228 228 228 228 5
327 20250401 140800 124225770 228 228 228 228 0
328 20250401 140700 124225770 228 228 228 228 0
329 20250401 140600 124225770 228 228 228 228 200
330 20250401 140500 124180170 228 227 228 227 3684
331 20250401 140400 123343889 227 227 227 227 401
332 20250401 140300 123252862 226 226 226 226 0
333 20250401 140200 123252862 226 226 226 226 0
334 20250401 140100 123252862 226 226 226 226 1126
335 20250401 140000 122998386 227 227 227 227 0
336 20250401 135900 122998386 227 227 227 227 1
337 20250401 135800 122998159 227 227 227 227 3
338 20250401 135700 122997478 227 227 227 227 0
339 20250401 135600 122997478 227 227 227 227 0
340 20250401 135500 122997478 227 227 227 227 0
341 20250401 135400 122997478 227 227 227 227 0
342 20250401 135300 122997478 227 227 227 227 1
343 20250401 135200 122997251 227 227 227 227 0
344 20250401 135100 122997251 227 227 227 227 26
345 20250401 135000 122991349 227 227 227 227 0
346 20250401 134900 122991349 227 227 227 227 300
347 20250401 134800 122923249 227 227 227 227 50
348 20250401 134700 122911899 227 227 227 227 19
349 20250401 134600 122907586 227 227 227 227 1
350 20250401 134500 122907359 226 226 226 226 0
351 20250401 134400 122907359 226 226 226 226 1
352 20250401 134300 122907133 227 227 227 227 100
353 20250401 134200 122884433 227 227 227 227 1971
354 20250401 134100 122437016 227 227 227 227 429
355 20250401 134000 122339633 227 227 227 227 1200
356 20250401 133900 122067233 227 227 227 227 100
357 20250401 133800 122044533 227 226 227 226 2234
358 20250401 133700 121539415 226 226 226 226 0
359 20250401 133600 121539415 226 226 226 226 0
360 20250401 133500 121539415 226 226 226 226 0
361 20250401 133400 121539415 226 226 226 226 0
362 20250401 133300 121539415 226 227 227 226 4086
363 20250401 133200 120614790 228 228 228 228 0
364 20250401 133100 120614790 228 228 228 228 0
365 20250401 133000 120614790 228 228 228 228 0
366 20250401 132900 120614790 228 228 228 228 1
367 20250401 132800 120614562 227 227 227 227 0
368 20250401 132700 120614562 227 227 227 227 3201
369 20250401 132600 119887935 228 228 228 228 0
370 20250401 132500 119887935 228 227 228 227 12752
371 20250401 132400 116988387 227 227 227 227 883
372 20250401 132300 116787946 226 226 226 226 0
373 20250401 132200 116787946 226 226 226 226 80
374 20250401 132100 116769866 226 226 226 226 0
375 20250401 132000 116769866 226 226 226 226 0
376 20250401 131900 116769866 226 226 226 226 1
377 20250401 131800 116769640 226 226 226 226 5
378 20250401 131700 116768510 226 226 226 226 5
379 20250401 131600 116767380 226 226 226 226 2
380 20250401 131500 116766928 226 226 226 226 0
381 20250401 131400 116766928 226 226 226 226 0
382 20250401 131300 116766928 226 226 226 226 1000
383 20250401 131200 116540928 227 227 227 227 0
384 20250401 131100 116540928 227 227 227 227 101
385 20250401 131000 116518001 227 227 227 227 50
386 20250401 130900 116506651 226 226 226 226 0
387 20250401 130800 116506651 226 226 226 226 10
388 20250401 130700 116504391 226 226 226 226 0
389 20250401 130600 116504391 226 226 226 226 0
390 20250401 130500 116504391 226 226 226 226 778
391 20250401 130400 116328563 227 227 227 227 0
392 20250401 130300 116328563 227 227 227 227 0
393 20250401 130200 116328563 227 227 227 227 0
394 20250401 130100 116328563 227 227 227 227 10
395 20250401 130000 116326293 227 227 227 227 44
396 20250401 125900 116316305 226 226 226 226 0
397 20250401 125800 116316305 226 226 226 226 0
398 20250401 125700 116316305 226 226 226 226 0
399 20250401 125600 116316305 226 226 226 226 1190
400 20250401 125500 116047365 227 227 227 227 15
401 20250401 125400 116043960 227 227 227 227 0
402 20250401 125300 116043960 227 227 227 227 500
403 20250401 125200 115930460 227 227 227 227 0
404 20250401 125100 115930460 227 227 227 227 20
405 20250401 125000 115925920 226 226 226 226 0
406 20250401 124900 115925920 226 226 226 226 0
407 20250401 124800 115925920 226 226 226 226 0
408 20250401 124700 115925920 226 226 226 226 0
409 20250401 124600 115925920 226 226 226 226 0
410 20250401 124500 115925920 226 226 226 226 0
411 20250401 124400 115925920 226 226 226 226 19
412 20250401 124300 115921626 227 227 227 227 0
413 20250401 124200 115921626 227 227 227 227 0
414 20250401 124100 115921626 227 227 227 227 0
415 20250401 124000 115921626 227 227 227 227 0
416 20250401 123900 115921626 227 227 227 227 1
417 20250401 123800 115921399 226 226 226 226 0
418 20250401 123700 115921399 226 226 226 226 0
419 20250401 123600 115921399 226 227 227 226 72648
420 20250401 123500 99502950 227 228 228 227 516
421 20250401 123400 99385817 228 228 228 228 0
422 20250401 123300 99385817 228 227 228 227 5174
423 20250401 123200 98211318 227 227 227 227 1071
424 20250401 123100 97968201 226 226 226 226 0
425 20250401 123000 97968201 226 226 226 226 10
426 20250401 122900 97965941 227 227 227 227 70
427 20250401 122800 97950051 226 226 226 226 950
428 20250401 122700 97735351 226 226 226 226 0
429 20250401 122600 97735351 226 226 226 226 0
430 20250401 122500 97735351 226 227 227 226 2006
431 20250401 122400 97281994 227 227 227 227 101
432 20250401 122300 97259067 227 227 227 227 7
433 20250401 122200 97257478 227 227 227 227 30
434 20250401 122100 97250668 227 227 227 227 2
435 20250401 122000 97250214 226 226 226 226 636
436 20250401 121900 97106478 228 228 228 228 1
437 20250401 121800 97106250 226 226 226 226 0
438 20250401 121700 97106250 226 227 227 226 5826
439 20250401 121600 95785107 228 228 228 228 500
440 20250401 121500 95671107 228 228 228 228 50
441 20250401 121400 95659707 227 227 227 227 824
442 20250401 121300 95472659 228 228 228 228 0
443 20250401 121200 95472659 228 228 228 228 10
444 20250401 121100 95470379 228 228 228 228 100
445 20250401 121000 95447579 228 228 228 228 99
446 20250401 120900 95425007 228 228 228 228 76
447 20250401 120800 95407679 228 228 228 228 10
448 20250401 120700 95405399 228 228 228 228 450
449 20250401 120600 95302799 228 227 228 227 168
450 20250401 120500 95264611 227 227 227 227 0
451 20250401 120400 95264611 227 227 227 227 0
452 20250401 120300 95264611 227 227 227 227 100
453 20250401 120200 95241911 227 227 227 227 1
454 20250401 120100 95241684 227 227 227 227 62
455 20250401 120000 95227610 227 227 227 227 0
456 20250401 115900 95227610 227 227 227 227 0
457 20250401 115800 95227610 227 227 227 227 0
458 20250401 115700 95227610 227 229 229 227 6181
459 20250401 115600 93818627 228 228 228 228 2718
460 20250401 115500 93198923 230 230 230 230 0
461 20250401 115400 93198923 230 230 230 230 10
462 20250401 115300 93196623 230 230 230 230 101
463 20250401 115200 93173393 229 229 229 229 12
464 20250401 115100 93170645 230 230 230 230 0
465 20250401 115000 93170645 230 230 230 230 1
466 20250401 114900 93170415 228 228 228 228 0
467 20250401 114800 93170415 228 229 229 228 478
468 20250401 114700 93061153 229 229 229 228 317
469 20250401 114600 92988710 228 229 229 228 3006
470 20250401 114500 92303336 229 229 229 229 230
471 20250401 114400 92250666 229 229 229 229 23
472 20250401 114300 92245399 229 229 229 229 127
473 20250401 114200 92216316 229 229 229 229 0
474 20250401 114100 92216316 229 229 229 229 668
475 20250401 114000 92063344 229 229 229 229 0
476 20250401 113900 92063344 229 228 229 228 205
477 20250401 113800 92016404 229 229 229 229 1
478 20250401 113700 92016175 229 229 229 229 50
479 20250401 113600 92004725 229 229 229 229 114
480 20250401 113500 91978619 229 228 229 227 2881
481 20250401 113400 91323468 229 228 229 228 117
482 20250401 113300 91296782 228 228 228 228 3945
483 20250401 113200 90397322 229 229 229 229 73
484 20250401 113100 90380605 229 229 229 229 2
485 20250401 113000 90380147 229 229 229 229 0
486 20250401 112900 90380147 229 229 229 229 2302
487 20250401 112800 89852989 228 228 228 228 356
488 20250401 112700 89771821 229 229 229 229 300
489 20250401 112600 89703121 229 229 229 229 0
490 20250401 112500 89703121 229 229 229 229 627
491 20250401 112400 89559538 230 230 230 230 10
492 20250401 112300 89557238 229 230 230 229 1053
493 20250401 112200 89316048 230 230 230 230 0
494 20250401 112100 89316048 230 230 230 230 2000
495 20250401 112000 88856048 230 230 230 230 2200
496 20250401 111900 88350048 229 229 229 229 5000
497 20250401 111800 87205048 229 229 229 229 706
498 20250401 111700 87043374 229 228 230 227 21472
499 20250401 111600 82133297 228 227 228 227 17041
500 20250401 111500 78262840 227 227 227 227 2110
501 20250401 111400 77783870 227 227 227 227 1
502 20250401 111300 77783643 226 226 226 226 5
503 20250401 111200 77782513 226 226 226 226 0
504 20250401 111100 77782513 226 226 226 226 0
505 20250401 111000 77782513 226 227 227 226 139
506 20250401 110900 77751060 227 226 227 226 105
507 20250401 110800 77727325 227 227 227 227 1
508 20250401 110700 77727098 226 226 226 226 27
509 20250401 110600 77720996 227 227 227 227 10
510 20250401 110500 77718726 227 227 227 227 0
511 20250401 110400 77718726 227 227 227 227 11
512 20250401 110300 77716229 227 227 227 227 3
513 20250401 110200 77715548 227 227 227 227 576
514 20250401 110100 77584796 227 227 227 227 100
515 20250401 110000 77562096 227 227 227 227 300
516 20250401 105900 77493996 227 227 227 227 8
517 20250401 105800 77492180 226 226 226 226 0
518 20250401 105700 77492180 226 226 226 226 5
519 20250401 105600 77491050 226 226 226 226 5000
520 20250401 105500 76361050 227 227 227 227 5
521 20250401 105400 76359915 227 227 227 227 5
522 20250401 105300 76358780 226 226 226 226 100
523 20250401 105200 76336180 226 226 226 226 10
524 20250401 105100 76333920 226 226 226 226 5000
525 20250401 105000 75203920 227 227 227 227 10
526 20250401 104900 75201650 227 227 227 227 10
527 20250401 104800 75199380 227 227 227 227 0
528 20250401 104700 75199380 227 227 227 227 4958
529 20250401 104600 74073914 226 226 227 226 1105
530 20250401 104500 73823184 226 226 226 226 1000
531 20250401 104400 73597184 227 226 227 225 2675
532 20250401 104300 72992270 225 225 225 225 43656
533 20250401 104200 63169670 225 225 225 225 0
534 20250401 104100 63169670 225 225 225 225 1
535 20250401 104000 63169445 224 224 224 224 55
536 20250401 103900 63157125 224 224 224 224 0
537 20250401 103800 63157125 224 224 224 224 190
538 20250401 103700 63114565 225 225 225 225 100
539 20250401 103600 63092065 225 225 225 225 12
540 20250401 103500 63089365 225 225 225 225 0
541 20250401 103400 63089365 225 225 225 225 0
542 20250401 103300 63089365 225 225 225 225 1
543 20250401 103200 63089140 224 224 224 224 14
544 20250401 103100 63086004 225 225 225 225 0
545 20250401 103000 63086004 225 225 225 225 160
546 20250401 102900 63050004 225 225 225 225 2
547 20250401 102800 63049554 225 225 225 225 0
548 20250401 102700 63049554 225 225 225 225 11805
549 20250401 102600 60393429 225 225 225 225 0
550 20250401 102500 60393429 225 225 225 225 50
551 20250401 102400 60382179 225 225 225 225 21
552 20250401 102300 60377454 225 225 225 225 4086
553 20250401 102200 59458104 226 226 226 226 22
554 20250401 102100 59453132 226 226 226 226 1001
555 20250401 102000 59226906 226 226 226 226 0
556 20250401 101900 59226906 226 226 226 226 0
557 20250401 101800 59226906 226 226 226 226 7
558 20250401 101700 59225324 226 226 226 226 2204
559 20250401 101600 58727220 226 226 226 226 104
560 20250401 101500 58703716 226 226 226 226 30
561 20250401 101400 58696936 226 225 226 225 628
562 20250401 101300 58555634 225 225 225 225 1
563 20250401 101200 58555409 226 226 226 226 26670
564 20250401 101100 52527989 225 225 225 225 15
565 20250401 101000 52524614 226 226 226 226 16
566 20250401 100900 52520998 225 224 225 224 7790
567 20250401 100800 50768322 223 223 223 223 150
568 20250401 100700 50734872 223 223 223 223 0
569 20250401 100600 50734872 223 223 223 223 0
570 20250401 100500 50734872 223 223 223 223 0
571 20250401 100400 50734872 223 225 225 223 7333
572 20250401 100300 49094441 225 225 225 225 41
573 20250401 100200 49085216 225 225 225 225 50
574 20250401 100100 49073966 225 225 225 225 11
575 20250401 100000 49071491 225 224 225 224 791
576 20250401 095900 48894206 225 223 225 223 15
577 20250401 095800 48890843 224 224 224 224 0
578 20250401 095700 48890843 224 224 224 224 2
579 20250401 095600 48890395 224 224 224 224 21
580 20250401 095500 48885691 224 224 224 224 61
581 20250401 095400 48872027 224 224 224 224 357
582 20250401 095300 48792059 223 224 224 223 281
583 20250401 095200 48729292 224 224 224 224 924
584 20250401 095100 48522316 225 225 225 225 100
585 20250401 095000 48499816 225 225 225 225 1
586 20250401 094900 48499591 224 225 225 224 7076
587 20250401 094800 46914490 225 225 225 225 156
588 20250401 094700 46879390 225 224 225 224 1021
589 20250401 094600 46650685 223 223 223 223 278
590 20250401 094500 46588691 223 224 224 223 11
591 20250401 094400 46586234 224 224 224 224 117
592 20250401 094300 46560026 224 224 224 224 304
593 20250401 094200 46491930 224 224 224 224 502
594 20250401 094100 46379482 223 223 223 223 0
595 20250401 094000 46379482 223 223 223 223 0
596 20250401 093900 46379482 223 224 224 223 8447
597 20250401 093800 44493781 224 224 224 224 0
598 20250401 093700 44493781 224 223 224 223 1373
599 20250401 093600 44186323 224 224 224 224 0
600 20250401 093500 44186323 224 223 224 223 31575
601 20250401 093400 37145097 224 224 224 224 0
602 20250401 093300 37145097 224 224 224 224 352
603 20250401 093200 37066249 224 223 224 223 6569
604 20250401 093100 35601360 224 225 225 224 5181
605 20250401 093000 34440815 225 225 225 225 414
606 20250401 092900 34347665 225 225 225 225 172
607 20250401 092800 34308965 224 224 224 224 16
608 20250401 092700 34305381 224 224 224 224 5500
609 20250401 092600 33073381 224 224 224 224 0
610 20250401 092500 33073381 224 225 225 224 876
611 20250401 092400 32876586 225 225 225 225 558
612 20250401 092300 32751036 225 225 225 225 1000
613 20250401 092200 32526036 223 223 223 223 1
614 20250401 092100 32525813 223 226 226 223 19523
615 20250401 092000 28152341 226 226 226 226 505
616 20250401 091900 28038211 226 225 226 225 6051
617 20250401 091800 26676731 226 226 226 226 125
618 20250401 091700 26648481 226 226 226 226 200
619 20250401 091600 26603281 226 226 226 226 115
620 20250401 091500 26577291 226 226 226 226 518
621 20250401 091400 26460223 226 226 226 226 5047
622 20250401 091300 25319601 226 226 226 226 0
623 20250401 091200 25319601 226 226 226 226 1909
624 20250401 091100 24888167 225 225 226 225 136
625 20250401 091000 24857452 225 225 225 225 1001
626 20250401 090900 24632227 224 225 225 224 6453
627 20250401 090800 23185302 224 225 225 224 36074
628 20250401 090700 15104719 225 225 225 225 0
629 20250401 090600 15104719 225 224 225 224 12408
630 20250401 090500 12321858 225 226 226 225 660
631 20250401 090400 12173357 226 226 226 226 58
632 20250401 090300 12160249 225 225 226 225 11466
633 20250401 090200 9580348 224 225 225 224 13017
634 20250401 090100 6657705 225 224 225 223 24591
635 20250401 090000 1169846 226 223 226 223 5227

1
038880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,375721175,0,86791591425,0.00
20250327,0,375721175,0,89421639650,0.00
20250326,0,375721175,0,90173082000,0.00
20250325,0,375721175,0,90548803175,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 375721175 0 86791591425 0.00
3 20250327 0 375721175 0 89421639650 0.00
4 20250326 0 375721175 0 90173082000 0.00
5 20250325 0 375721175 0 90548803175 0.00