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

637
040350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,120049985,529,529,529,529,4372
20250401,193400,120049985,529,529,529,529,0
20250401,193300,120049985,529,529,529,529,0
20250401,193200,120049985,529,529,529,529,0
20250401,193100,120049985,529,529,529,529,0
20250401,193000,120049985,529,529,529,529,0
20250401,192900,120049985,529,529,529,529,0
20250401,192800,120049985,529,529,529,529,0
20250401,192700,120049985,529,529,529,529,0
20250401,192600,120049985,529,529,529,529,0
20250401,192500,120049985,529,529,529,529,0
20250401,192400,120049985,529,529,529,529,0
20250401,192300,120049985,529,529,529,529,0
20250401,192200,120049985,529,529,529,529,0
20250401,192100,120049985,529,529,529,529,0
20250401,192000,120049985,529,529,529,529,0
20250401,191900,120049985,529,529,529,529,0
20250401,191800,120049985,529,529,529,529,0
20250401,191700,120049985,529,529,529,529,0
20250401,191600,120049985,529,529,529,529,0
20250401,191500,120049985,529,529,529,529,0
20250401,191400,120049985,529,529,529,529,0
20250401,191300,120049985,529,529,529,529,0
20250401,191200,120049985,529,529,529,529,0
20250401,191100,120049985,529,529,529,529,0
20250401,191000,120049985,529,529,529,529,0
20250401,190900,120049985,529,529,529,529,0
20250401,190800,120049985,529,529,529,529,0
20250401,190700,120049985,529,529,529,529,0
20250401,190600,120049985,529,529,529,529,0
20250401,190500,120049985,529,529,529,529,4372
20250401,190400,120049985,529,529,529,529,0
20250401,190300,120049985,529,529,529,529,0
20250401,190200,120049985,529,529,529,529,0
20250401,190100,120049985,529,529,529,529,0
20250401,190000,120049985,529,529,529,529,0
20250401,185900,120049985,529,529,529,529,0
20250401,185800,120049985,529,529,529,529,0
20250401,185700,120049985,529,529,529,529,0
20250401,185600,120049985,529,529,529,529,0
20250401,185500,120049985,529,529,529,529,0
20250401,185400,120049985,529,529,529,529,0
20250401,185300,120049985,529,529,529,529,0
20250401,185200,120049985,529,529,529,529,0
20250401,185100,120049985,529,529,529,529,0
20250401,185000,120049985,529,529,529,529,0
20250401,184900,120049985,529,529,529,529,0
20250401,184800,120049985,529,529,529,529,0
20250401,184700,120049985,529,529,529,529,0
20250401,184600,120049985,529,529,529,529,0
20250401,184500,120049985,529,529,529,529,0
20250401,184400,120049985,529,529,529,529,0
20250401,184300,120049985,529,529,529,529,0
20250401,184200,120049985,529,529,529,529,0
20250401,184100,120049985,529,529,529,529,0
20250401,184000,120049985,529,529,529,529,0
20250401,183900,120049985,529,529,529,529,0
20250401,183800,120049985,529,529,529,529,0
20250401,183700,120049985,529,529,529,529,0
20250401,183600,120049985,529,529,529,529,0
20250401,183500,120049985,529,529,529,529,4372
20250401,183400,120049985,529,529,529,529,0
20250401,183300,120049985,529,529,529,529,0
20250401,183200,120049985,529,529,529,529,0
20250401,183100,120049985,529,529,529,529,0
20250401,183000,120049985,529,529,529,529,0
20250401,182900,120049985,529,529,529,529,0
20250401,182800,120049985,529,529,529,529,0
20250401,182700,120049985,529,529,529,529,0
20250401,182600,120049985,529,529,529,529,0
20250401,182500,120049985,529,529,529,529,0
20250401,182400,120049985,529,529,529,529,0
20250401,182300,120049985,529,529,529,529,0
20250401,182200,120049985,529,529,529,529,0
20250401,182100,120049985,529,529,529,529,0
20250401,182000,120049985,529,529,529,529,0
20250401,181900,120049985,529,529,529,529,0
20250401,181800,120049985,529,529,529,529,0
20250401,181700,120049985,529,529,529,529,0
20250401,181600,120049985,529,529,529,529,0
20250401,181500,120049985,529,529,529,529,0
20250401,181400,120049985,529,529,529,529,0
20250401,181300,120049985,529,529,529,529,0
20250401,181200,120049985,529,529,529,529,0
20250401,181100,120049985,529,529,529,529,0
20250401,181000,120049985,529,529,529,529,0
20250401,180900,120049985,529,529,529,529,0
20250401,180800,120049985,529,529,529,529,0
20250401,180700,120049985,529,529,529,529,0
20250401,180600,120049985,529,529,529,529,0
20250401,180500,120049985,529,529,529,529,4372
20250401,180400,120049985,529,529,529,529,0
20250401,180300,120049985,529,529,529,529,0
20250401,180200,120049985,529,529,529,529,0
20250401,180100,120049985,529,529,529,529,0
20250401,180000,120049985,529,529,529,529,0
20250401,175900,120049985,529,529,529,529,0
20250401,175800,120049985,529,529,529,529,0
20250401,175700,120049985,529,529,529,529,0
20250401,175600,120049985,529,529,529,529,0
20250401,175500,120049985,529,529,529,529,0
20250401,175400,120049985,529,529,529,529,0
20250401,175300,120049985,529,529,529,529,0
20250401,175200,120049985,529,529,529,529,0
20250401,175100,120049985,529,529,529,529,0
20250401,175000,120049985,529,529,529,529,0
20250401,174900,120049985,529,529,529,529,0
20250401,174800,120049985,529,529,529,529,0
20250401,174700,120049985,529,529,529,529,0
20250401,174600,120049985,529,529,529,529,0
20250401,174500,120049985,529,529,529,529,0
20250401,174400,120049985,529,529,529,529,0
20250401,174300,120049985,529,529,529,529,0
20250401,174200,120049985,529,529,529,529,0
20250401,174100,120049985,529,529,529,529,0
20250401,174000,120049985,529,529,529,529,0
20250401,173900,120049985,529,529,529,529,0
20250401,173800,120049985,529,529,529,529,0
20250401,173700,120049985,529,529,529,529,0
20250401,173600,120049985,529,529,529,529,0
20250401,173500,120049985,529,529,529,529,4372
20250401,173400,120049985,529,529,529,529,0
20250401,173300,120049985,529,529,529,529,0
20250401,173200,120049985,529,529,529,529,0
20250401,173100,120049985,529,529,529,529,0
20250401,173000,120049985,529,529,529,529,0
20250401,172900,120049985,529,529,529,529,0
20250401,172800,120049985,529,529,529,529,0
20250401,172700,120049985,529,529,529,529,0
20250401,172600,120049985,529,529,529,529,0
20250401,172500,120049985,529,529,529,529,0
20250401,172400,120049985,529,529,529,529,0
20250401,172300,120049985,529,529,529,529,0
20250401,172200,120049985,529,529,529,529,0
20250401,172100,120049985,529,529,529,529,0
20250401,172000,120049985,529,529,529,529,0
20250401,171900,120049985,529,529,529,529,0
20250401,171800,120049985,529,529,529,529,0
20250401,171700,120049985,529,529,529,529,0
20250401,171600,120049985,529,529,529,529,0
20250401,171500,120049985,529,529,529,529,0
20250401,171400,120049985,529,529,529,529,0
20250401,171300,120049985,529,529,529,529,0
20250401,171200,120049985,529,529,529,529,0
20250401,171100,120049985,529,529,529,529,0
20250401,171000,120049985,529,529,529,529,0
20250401,170900,120049985,529,529,529,529,0
20250401,170800,120049985,529,529,529,529,0
20250401,170700,120049985,529,529,529,529,0
20250401,170600,120049985,529,529,529,529,0
20250401,170500,120049985,529,529,529,529,4372
20250401,170400,120049985,529,529,529,529,0
20250401,170300,120049985,529,529,529,529,0
20250401,170200,120049985,529,529,529,529,0
20250401,170100,120049985,529,529,529,529,0
20250401,170000,120049985,529,529,529,529,0
20250401,165900,120049985,529,529,529,529,0
20250401,165800,120049985,529,529,529,529,0
20250401,165700,120049985,529,529,529,529,0
20250401,165600,120049985,529,529,529,529,0
20250401,165500,120049985,529,529,529,529,0
20250401,165400,120049985,529,529,529,529,0
20250401,165300,120049985,529,529,529,529,0
20250401,165200,120049985,529,529,529,529,0
20250401,165100,120049985,529,529,529,529,0
20250401,165000,120049985,529,529,529,529,0
20250401,164900,120049985,529,529,529,529,0
20250401,164800,120049985,529,529,529,529,0
20250401,164700,120049985,529,529,529,529,0
20250401,164600,120049985,529,529,529,529,0
20250401,164500,120049985,529,529,529,529,0
20250401,164400,120049985,529,529,529,529,0
20250401,164300,120049985,529,529,529,529,0
20250401,164200,120049985,529,529,529,529,0
20250401,164100,120049985,529,529,529,529,0
20250401,164000,120049985,529,529,529,529,0
20250401,163900,120049985,529,529,529,529,0
20250401,163800,120049985,529,529,529,529,0
20250401,163700,120049985,529,529,529,529,0
20250401,163600,120049985,529,529,529,529,0
20250401,163500,120049985,529,529,529,529,4372
20250401,163400,120049985,529,529,529,529,0
20250401,163300,120049985,529,529,529,529,0
20250401,163200,120049985,529,529,529,529,0
20250401,163100,120049985,529,529,529,529,0
20250401,163000,120049985,529,529,529,529,0
20250401,162900,120049985,529,529,529,529,0
20250401,162800,120049985,529,529,529,529,0
20250401,162700,120049985,529,529,529,529,0
20250401,162600,120049985,529,529,529,529,0
20250401,162500,120049985,529,529,529,529,0
20250401,162400,120049985,529,529,529,529,0
20250401,162300,120049985,529,529,529,529,0
20250401,162200,120049985,529,529,529,529,0
20250401,162100,120049985,529,529,529,529,0
20250401,162000,120049985,529,529,529,529,0
20250401,161900,120049985,529,529,529,529,0
20250401,161800,120049985,529,529,529,529,0
20250401,161700,120049985,529,529,529,529,0
20250401,161600,120049985,529,529,529,529,0
20250401,161500,120049985,529,529,529,529,0
20250401,161400,120049985,529,529,529,529,0
20250401,161300,120049985,529,529,529,529,0
20250401,161200,120049985,529,529,529,529,0
20250401,161100,120049985,529,529,529,529,0
20250401,161000,120049985,529,529,529,529,0
20250401,160900,120049985,529,529,529,529,0
20250401,160800,120049985,529,529,529,529,0
20250401,160700,120049985,529,529,529,529,0
20250401,160600,120049985,529,529,529,529,0
20250401,160500,120049985,529,529,529,529,4372
20250401,160400,120049985,529,529,529,529,0
20250401,160300,120049985,529,529,529,529,0
20250401,160200,120049985,529,529,529,529,0
20250401,160100,120049985,529,529,529,529,0
20250401,160000,120049985,529,529,529,529,0
20250401,155900,120049985,529,529,529,529,0
20250401,155800,120049985,529,529,529,529,0
20250401,155700,120049985,529,529,529,529,0
20250401,155600,120049985,529,529,529,529,0
20250401,155500,120049985,529,529,529,529,0
20250401,155400,120049985,529,529,529,529,0
20250401,155300,120049985,529,529,529,529,0
20250401,155200,120049985,529,529,529,529,0
20250401,155100,120049985,529,529,529,529,0
20250401,155000,120049985,529,529,529,529,0
20250401,154900,120049985,529,529,529,529,0
20250401,154800,120049985,529,529,529,529,0
20250401,154700,120049985,529,529,529,529,0
20250401,154600,120049985,529,529,529,529,0
20250401,154500,120049985,529,529,529,529,0
20250401,154400,120049985,529,529,529,529,0
20250401,154300,120049985,529,529,529,529,0
20250401,154200,120049985,529,529,529,529,0
20250401,154100,120049985,529,529,529,529,0
20250401,154000,120049985,529,529,529,529,0
20250401,153900,120049985,529,529,529,529,0
20250401,153800,120049985,529,529,529,529,0
20250401,153700,120049985,529,529,529,529,0
20250401,153600,120049985,529,529,529,529,0
20250401,153500,120049985,529,529,529,529,4372
20250401,153400,120049985,529,529,529,529,0
20250401,153300,120049985,529,529,529,529,0
20250401,153200,120049985,529,529,529,529,0
20250401,153100,120049985,529,529,529,529,0
20250401,153000,120049985,529,529,529,529,4372
20250401,152900,117737197,526,526,526,526,0
20250401,152800,117737197,526,526,526,526,0
20250401,152700,117737197,526,526,526,526,0
20250401,152600,117737197,526,526,526,526,0
20250401,152500,117737197,526,526,526,526,0
20250401,152400,117737197,526,526,526,526,0
20250401,152300,117737197,526,526,526,526,0
20250401,152200,117737197,526,526,526,526,0
20250401,152100,117737197,526,526,526,526,0
20250401,152000,117737197,526,526,526,526,0
20250401,151900,117737197,526,525,526,525,1904
20250401,151800,116736955,525,523,525,523,1715
20250401,151700,115839093,523,520,524,519,3807
20250401,151600,113858825,524,524,524,524,0
20250401,151500,113858825,524,524,524,524,0
20250401,151400,113858825,524,524,524,524,0
20250401,151300,113858825,524,524,524,524,0
20250401,151200,113858825,524,524,524,524,0
20250401,151100,113858825,524,524,524,524,0
20250401,151000,113858825,524,524,524,524,0
20250401,150900,113858825,524,524,524,524,0
20250401,150800,113858825,524,524,524,524,0
20250401,150700,113858825,524,524,524,524,0
20250401,150600,113858825,524,524,524,524,0
20250401,150500,113858825,524,524,524,524,0
20250401,150400,113858825,524,524,524,524,0
20250401,150300,113858825,524,524,524,524,0
20250401,150200,113858825,524,524,524,524,2
20250401,150100,113857777,524,524,524,524,0
20250401,150000,113857777,524,524,524,524,1
20250401,145900,113857253,524,520,524,519,252
20250401,145800,113726302,525,525,525,525,8
20250401,145700,113722102,525,525,525,525,14
20250401,145600,113714752,525,524,526,520,1901
20250401,145500,112719113,524,524,524,524,940
20250401,145400,112226553,524,524,524,524,252
20250401,145300,112094505,524,524,524,524,0
20250401,145200,112094505,524,524,524,524,44
20250401,145100,112071449,524,524,524,524,123
20250401,145000,112006997,524,524,524,524,33
20250401,144900,111989705,524,524,524,524,38
20250401,144800,111969793,524,524,524,524,0
20250401,144700,111969793,524,524,524,524,0
20250401,144600,111969793,524,524,524,524,0
20250401,144500,111969793,524,524,524,524,0
20250401,144400,111969793,524,524,524,524,0
20250401,144300,111969793,524,524,524,524,0
20250401,144200,111969793,524,523,524,523,15
20250401,144100,111961946,520,520,520,520,0
20250401,144000,111961946,520,520,520,520,0
20250401,143900,111961946,520,520,520,520,31
20250401,143800,111945826,520,521,521,516,2279
20250401,143700,110764468,525,525,525,525,0
20250401,143600,110764468,525,525,525,525,0
20250401,143500,110764468,525,525,525,525,0
20250401,143400,110764468,525,525,525,525,0
20250401,143300,110764468,525,525,525,525,0
20250401,143200,110764468,525,525,525,525,3
20250401,143100,110762893,525,525,525,525,68
20250401,143000,110727193,526,526,526,526,0
20250401,142900,110727193,526,526,526,526,0
20250401,142800,110727193,526,526,526,526,0
20250401,142700,110727193,526,526,526,526,0
20250401,142600,110727193,526,525,526,525,210
20250401,142500,110616843,526,524,526,524,5357
20250401,142400,107809395,524,524,524,524,124
20250401,142300,107744419,524,524,524,524,50
20250401,142200,107718219,524,524,524,523,90
20250401,142100,107671071,524,523,524,523,145
20250401,142000,107595235,524,524,524,524,50
20250401,141900,107569035,526,526,526,526,0
20250401,141800,107569035,526,526,526,526,0
20250401,141700,107569035,526,526,526,526,0
20250401,141600,107569035,526,526,526,526,0
20250401,141500,107569035,526,526,526,526,0
20250401,141400,107569035,526,524,526,524,319
20250401,141300,107401795,525,521,525,521,333
20250401,141200,107228183,521,514,521,514,1377
20250401,141100,106519454,519,514,519,514,258
20250401,141000,106385918,514,514,519,514,1555
20250401,140900,105585215,515,514,515,514,7467
20250401,140800,101746177,515,515,515,515,1100
20250401,140700,101179677,519,517,519,515,7187
20250401,140600,97470829,517,517,517,517,0
20250401,140500,97470829,517,517,517,517,3
20250401,140400,97469278,515,517,517,515,928
20250401,140300,96991302,517,515,517,515,590
20250401,140200,96687272,515,517,517,515,1626
20250401,140100,95849230,515,515,518,515,3445
20250401,140000,94074873,518,518,518,514,323
20250401,135900,93907563,518,515,518,515,1948
20250401,135800,92903599,516,516,516,516,267
20250401,135700,92765827,517,517,517,517,100
20250401,135600,92714127,516,516,516,515,4808
20250401,135500,90233399,515,515,515,515,3020
20250401,135400,88678099,516,516,516,516,686
20250401,135300,88324123,517,517,517,517,1000
20250401,135200,87807123,517,518,518,517,1213
20250401,135100,87179995,519,519,519,519,0
20250401,135000,87179995,519,519,519,519,0
20250401,134900,87179995,519,519,519,519,0
20250401,134800,87179995,519,519,519,518,3075
20250401,134700,85585070,519,522,522,519,2001
20250401,134600,84546548,522,522,522,522,0
20250401,134500,84546548,522,522,522,522,0
20250401,134400,84546548,522,520,522,520,4397
20250401,134300,82259538,521,521,521,521,400
20250401,134200,82051138,523,522,523,522,1646
20250401,134100,81191881,525,525,525,525,0
20250401,134000,81191881,525,525,525,525,0
20250401,133900,81191881,525,523,525,523,1220
20250401,133800,80553599,525,525,525,525,27
20250401,133700,80539424,525,525,525,525,0
20250401,133600,80539424,525,525,525,525,0
20250401,133500,80539424,525,525,525,525,0
20250401,133400,80539424,525,525,525,525,0
20250401,133300,80539424,525,525,525,525,0
20250401,133200,80539424,525,525,525,525,0
20250401,133100,80539424,525,525,525,525,0
20250401,133000,80539424,525,525,525,525,0
20250401,132900,80539424,525,525,525,525,0
20250401,132800,80539424,525,525,525,525,0
20250401,132700,80539424,525,525,525,525,0
20250401,132600,80539424,525,525,525,525,0
20250401,132500,80539424,525,525,525,525,0
20250401,132400,80539424,525,525,525,525,0
20250401,132300,80539424,525,525,525,525,0
20250401,132200,80539424,525,525,525,525,0
20250401,132100,80539424,525,525,525,525,0
20250401,132000,80539424,525,525,525,525,0
20250401,131900,80539424,525,525,525,525,0
20250401,131800,80539424,525,525,525,525,0
20250401,131700,80539424,525,525,525,525,0
20250401,131600,80539424,525,525,525,525,0
20250401,131500,80539424,525,525,525,525,2
20250401,131400,80538374,525,525,525,525,0
20250401,131300,80538374,525,525,525,525,111
20250401,131200,80480099,525,525,525,525,0
20250401,131100,80480099,525,525,525,525,0
20250401,131000,80480099,525,525,525,525,0
20250401,130900,80480099,525,525,525,525,0
20250401,130800,80480099,525,525,525,525,0
20250401,130700,80480099,525,525,525,525,0
20250401,130600,80480099,525,525,525,525,0
20250401,130500,80480099,525,525,525,525,0
20250401,130400,80480099,525,525,525,525,0
20250401,130300,80480099,525,525,525,525,0
20250401,130200,80480099,525,525,525,525,0
20250401,130100,80480099,525,525,525,525,0
20250401,130000,80480099,525,525,525,525,0
20250401,125900,80480099,525,525,525,525,0
20250401,125800,80480099,525,525,525,525,0
20250401,125700,80480099,525,525,525,525,0
20250401,125600,80480099,525,525,525,525,0
20250401,125500,80480099,525,525,525,525,20
20250401,125400,80469599,525,525,525,525,23
20250401,125300,80457524,522,522,522,522,0
20250401,125200,80457524,522,522,522,522,0
20250401,125100,80457524,522,522,522,522,3
20250401,125000,80455958,522,522,522,522,0
20250401,124900,80455958,522,522,522,522,0
20250401,124800,80455958,522,522,522,522,0
20250401,124700,80455958,522,524,524,522,10000
20250401,124600,75232938,526,526,526,526,3
20250401,124500,75231360,525,525,525,525,400
20250401,124400,75021360,525,524,525,524,1102
20250401,124300,74443302,524,524,524,524,0
20250401,124200,74443302,524,524,524,524,0
20250401,124100,74443302,524,524,524,524,1860
20250401,124000,73468662,523,524,525,523,4104
20250401,123900,71322189,524,524,524,524,0
20250401,123800,71322189,524,524,524,524,0
20250401,123700,71322189,524,524,524,524,0
20250401,123600,71322189,524,524,524,524,0
20250401,123500,71322189,524,524,524,524,0
20250401,123400,71322189,524,524,524,524,0
20250401,123300,71322189,524,524,524,524,0
20250401,123200,71322189,524,524,524,524,0
20250401,123100,71322189,524,524,524,524,0
20250401,123000,71322189,524,524,524,524,0
20250401,122900,71322189,524,524,524,524,0
20250401,122800,71322189,524,524,524,524,0
20250401,122700,71322189,524,524,524,524,0
20250401,122600,71322189,524,524,524,524,500
20250401,122500,71060189,526,526,526,526,0
20250401,122400,71060189,526,526,526,526,0
20250401,122300,71060189,526,526,526,526,0
20250401,122200,71060189,526,526,526,526,0
20250401,122100,71060189,526,526,526,526,0
20250401,122000,71060189,526,526,526,526,0
20250401,121900,71060189,526,526,526,526,0
20250401,121800,71060189,526,526,526,526,102
20250401,121700,71006537,526,526,526,526,0
20250401,121600,71006537,526,526,526,526,0
20250401,121500,71006537,526,526,526,526,0
20250401,121400,71006537,526,526,526,526,0
20250401,121300,71006537,526,526,526,526,0
20250401,121200,71006537,526,525,526,524,1031
20250401,121100,70466288,526,526,526,526,0
20250401,121000,70466288,526,526,526,526,0
20250401,120900,70466288,526,526,526,526,0
20250401,120800,70466288,526,526,526,526,0
20250401,120700,70466288,526,526,526,526,0
20250401,120600,70466288,526,526,526,526,0
20250401,120500,70466288,526,526,526,526,0
20250401,120400,70466288,526,526,526,526,0
20250401,120300,70466288,526,526,526,526,0
20250401,120200,70466288,526,526,526,526,0
20250401,120100,70466288,526,526,526,526,0
20250401,120000,70466288,526,526,526,526,0
20250401,115900,70466288,526,526,526,526,0
20250401,115800,70466288,526,526,526,526,0
20250401,115700,70466288,526,526,526,526,0
20250401,115600,70466288,526,526,526,526,0
20250401,115500,70466288,526,526,526,526,0
20250401,115400,70466288,526,526,526,526,1351
20250401,115300,69755662,525,525,525,525,1130
20250401,115200,69162412,525,525,525,525,0
20250401,115100,69162412,525,525,525,525,0
20250401,115000,69162412,525,525,525,525,1
20250401,114900,69161887,523,523,523,523,110
20250401,114800,69104357,523,523,523,523,19
20250401,114700,69094420,522,522,522,522,0
20250401,114600,69094420,522,522,522,522,1000
20250401,114500,68572420,525,525,525,525,0
20250401,114400,68572420,525,525,525,525,0
20250401,114300,68572420,525,525,525,525,1
20250401,114200,68571895,520,520,520,520,0
20250401,114100,68571895,520,520,520,520,0
20250401,114000,68571895,520,524,524,520,7000
20250401,113900,64922288,525,525,525,525,0
20250401,113800,64922288,525,525,525,525,0
20250401,113700,64922288,525,525,525,525,0
20250401,113600,64922288,525,525,525,525,0
20250401,113500,64922288,525,525,525,525,0
20250401,113400,64922288,525,525,525,525,87
20250401,113300,64876613,525,525,525,525,0
20250401,113200,64876613,525,525,525,525,0
20250401,113100,64876613,525,525,525,525,0
20250401,113000,64876613,525,525,525,525,0
20250401,112900,64876613,525,521,525,521,834
20250401,112800,64439577,521,521,521,521,39
20250401,112700,64419258,521,523,523,519,10521
20250401,112600,58943267,527,527,527,527,0
20250401,112500,58943267,527,527,527,527,0
20250401,112400,58943267,527,527,527,527,0
20250401,112300,58943267,527,527,527,527,0
20250401,112200,58943267,527,527,527,527,0
20250401,112100,58943267,527,527,527,527,0
20250401,112000,58943267,527,527,527,527,0
20250401,111900,58943267,527,527,527,527,0
20250401,111800,58943267,527,527,527,527,0
20250401,111700,58943267,527,527,527,527,0
20250401,111600,58943267,527,527,527,527,0
20250401,111500,58943267,527,527,527,527,0
20250401,111400,58943267,527,527,527,527,0
20250401,111300,58943267,527,528,528,523,244
20250401,111200,58814441,522,524,524,522,9981
20250401,111100,53589188,528,528,528,528,0
20250401,111000,53589188,528,528,528,528,0
20250401,110900,53589188,528,528,528,528,0
20250401,110800,53589188,528,528,528,528,1000
20250401,110700,53061188,528,528,528,528,0
20250401,110600,53061188,528,528,528,528,0
20250401,110500,53061188,528,528,528,528,0
20250401,110400,53061188,528,528,528,528,0
20250401,110300,53061188,528,528,528,528,1
20250401,110200,53060660,525,525,525,525,15
20250401,110100,53052785,525,525,525,525,0
20250401,110000,53052785,525,525,525,525,0
20250401,105900,53052785,525,526,526,524,4606
20250401,105800,50636635,528,528,528,528,0
20250401,105700,50636635,528,528,528,528,0
20250401,105600,50636635,528,528,528,528,0
20250401,105500,50636635,528,528,528,528,0
20250401,105400,50636635,528,528,528,528,0
20250401,105300,50636635,528,528,528,528,0
20250401,105200,50636635,528,528,528,528,0
20250401,105100,50636635,528,528,528,528,0
20250401,105000,50636635,528,528,528,528,0
20250401,104900,50636635,528,523,528,523,5295
20250401,104800,47867345,528,528,528,528,1
20250401,104700,47866817,524,526,526,523,6405
20250401,104600,44504180,527,527,528,527,24
20250401,104500,44491519,530,530,530,530,0
20250401,104400,44491519,530,530,530,530,100
20250401,104300,44438519,530,530,530,530,0
20250401,104200,44438519,530,530,530,530,0
20250401,104100,44438519,530,530,530,530,0
20250401,104000,44438519,530,530,530,530,10
20250401,103900,44433219,530,530,530,530,0
20250401,103800,44433219,530,530,530,530,0
20250401,103700,44433219,530,530,530,530,0
20250401,103600,44433219,530,530,530,530,10
20250401,103500,44427919,527,527,527,527,0
20250401,103400,44427919,527,528,528,527,200
20250401,103300,44322419,528,529,529,528,1422
20250401,103200,43570281,533,533,533,533,0
20250401,103100,43570281,533,533,533,533,0
20250401,103000,43570281,533,533,533,533,18
20250401,102900,43560687,530,530,530,530,0
20250401,102800,43560687,530,530,530,530,1408
20250401,102700,42814447,533,533,533,533,0
20250401,102600,42814447,533,533,533,533,0
20250401,102500,42814447,533,533,533,533,0
20250401,102400,42814447,533,533,533,533,0
20250401,102300,42814447,533,533,533,533,19
20250401,102200,42804320,534,534,534,534,0
20250401,102100,42804320,534,534,534,534,11
20250401,102000,42798446,533,533,533,533,371
20250401,101900,42600703,533,533,533,533,0
20250401,101800,42600703,533,533,533,533,0
20250401,101700,42600703,533,533,533,533,0
20250401,101600,42600703,533,533,533,533,1000
20250401,101500,42067703,533,533,533,533,0
20250401,101400,42067703,533,533,533,533,0
20250401,101300,42067703,533,533,533,533,0
20250401,101200,42067703,533,533,533,533,0
20250401,101100,42067703,533,533,533,533,0
20250401,101000,42067703,533,533,533,533,0
20250401,100900,42067703,533,533,533,533,0
20250401,100800,42067703,533,533,533,533,0
20250401,100700,42067703,533,533,533,533,0
20250401,100600,42067703,533,533,533,530,25
20250401,100500,42054420,530,529,530,529,1501
20250401,100400,41260390,533,533,533,533,0
20250401,100300,41260390,533,533,533,533,10
20250401,100200,41255060,533,533,533,533,9
20250401,100100,41250263,529,529,529,529,0
20250401,100000,41250263,529,529,529,529,13
20250401,095900,41243386,529,534,534,529,1959
20250401,095800,40197575,534,534,534,534,0
20250401,095700,40197575,534,534,534,534,0
20250401,095600,40197575,534,534,534,534,0
20250401,095500,40197575,534,534,534,534,186
20250401,095400,40098251,534,534,534,534,0
20250401,095300,40098251,534,534,534,534,0
20250401,095200,40098251,534,534,534,534,0
20250401,095100,40098251,534,534,534,534,0
20250401,095000,40098251,534,534,534,534,0
20250401,094900,40098251,534,534,534,534,1
20250401,094800,40097717,534,534,534,534,65
20250401,094700,40063007,534,534,534,533,51
20250401,094600,40035774,534,534,534,534,0
20250401,094500,40035774,534,534,534,534,0
20250401,094400,40035774,534,534,534,534,0
20250401,094300,40035774,534,534,534,534,49
20250401,094200,40009608,534,534,534,534,0
20250401,094100,40009608,534,534,534,534,310
20250401,094000,39844068,533,533,533,533,1160
20250401,093900,39225788,533,533,533,532,1840
20250401,093800,38245120,533,532,533,528,4420
20250401,093700,35896514,533,533,533,533,0
20250401,093600,35896514,533,533,533,533,3884
20250401,093500,33826342,533,533,533,533,2862
20250401,093400,32300896,533,533,533,533,4448
20250401,093300,29930112,533,533,533,533,2052
20250401,093200,28836396,533,534,534,533,5400
20250401,093100,25955696,538,538,538,538,0
20250401,093000,25955696,538,538,538,538,0
20250401,092900,25955696,538,538,538,538,0
20250401,092800,25955696,538,536,538,536,590
20250401,092700,25638476,536,536,537,536,2500
20250401,092600,24296876,537,537,537,537,1554
20250401,092500,23462378,537,537,537,537,0
20250401,092400,23462378,537,537,537,537,0
20250401,092300,23462378,537,537,537,537,0
20250401,092200,23462378,537,537,537,537,0
20250401,092100,23462378,537,537,537,537,0
20250401,092000,23462378,537,537,537,537,10
20250401,091900,23457008,533,533,533,533,0
20250401,091800,23457008,533,533,533,533,2000
20250401,091700,22391008,532,532,532,532,0
20250401,091600,22391008,532,532,532,532,0
20250401,091500,22391008,532,535,537,532,4445
20250401,091400,20012323,545,545,545,545,4
20250401,091300,20010143,546,546,546,546,5
20250401,091200,20007413,547,543,547,543,50
20250401,091100,19980256,533,533,533,533,1
20250401,091000,19979723,547,547,547,547,0
20250401,090900,19979723,547,547,547,547,0
20250401,090800,19979723,547,546,547,545,4232
20250401,090700,17667776,546,543,546,543,5018
20250401,090600,14932337,543,545,545,530,77
20250401,090500,14890688,540,545,545,540,4122
20250401,090400,12649225,522,522,522,522,0
20250401,090300,12649225,522,522,522,522,97
20250401,090200,12598591,522,522,522,522,0
20250401,090100,12598591,522,522,522,522,0
20250401,090000,12598591,522,557,557,522,22709
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 120049985 529 529 529 529 4372
3 20250401 193400 120049985 529 529 529 529 0
4 20250401 193300 120049985 529 529 529 529 0
5 20250401 193200 120049985 529 529 529 529 0
6 20250401 193100 120049985 529 529 529 529 0
7 20250401 193000 120049985 529 529 529 529 0
8 20250401 192900 120049985 529 529 529 529 0
9 20250401 192800 120049985 529 529 529 529 0
10 20250401 192700 120049985 529 529 529 529 0
11 20250401 192600 120049985 529 529 529 529 0
12 20250401 192500 120049985 529 529 529 529 0
13 20250401 192400 120049985 529 529 529 529 0
14 20250401 192300 120049985 529 529 529 529 0
15 20250401 192200 120049985 529 529 529 529 0
16 20250401 192100 120049985 529 529 529 529 0
17 20250401 192000 120049985 529 529 529 529 0
18 20250401 191900 120049985 529 529 529 529 0
19 20250401 191800 120049985 529 529 529 529 0
20 20250401 191700 120049985 529 529 529 529 0
21 20250401 191600 120049985 529 529 529 529 0
22 20250401 191500 120049985 529 529 529 529 0
23 20250401 191400 120049985 529 529 529 529 0
24 20250401 191300 120049985 529 529 529 529 0
25 20250401 191200 120049985 529 529 529 529 0
26 20250401 191100 120049985 529 529 529 529 0
27 20250401 191000 120049985 529 529 529 529 0
28 20250401 190900 120049985 529 529 529 529 0
29 20250401 190800 120049985 529 529 529 529 0
30 20250401 190700 120049985 529 529 529 529 0
31 20250401 190600 120049985 529 529 529 529 0
32 20250401 190500 120049985 529 529 529 529 4372
33 20250401 190400 120049985 529 529 529 529 0
34 20250401 190300 120049985 529 529 529 529 0
35 20250401 190200 120049985 529 529 529 529 0
36 20250401 190100 120049985 529 529 529 529 0
37 20250401 190000 120049985 529 529 529 529 0
38 20250401 185900 120049985 529 529 529 529 0
39 20250401 185800 120049985 529 529 529 529 0
40 20250401 185700 120049985 529 529 529 529 0
41 20250401 185600 120049985 529 529 529 529 0
42 20250401 185500 120049985 529 529 529 529 0
43 20250401 185400 120049985 529 529 529 529 0
44 20250401 185300 120049985 529 529 529 529 0
45 20250401 185200 120049985 529 529 529 529 0
46 20250401 185100 120049985 529 529 529 529 0
47 20250401 185000 120049985 529 529 529 529 0
48 20250401 184900 120049985 529 529 529 529 0
49 20250401 184800 120049985 529 529 529 529 0
50 20250401 184700 120049985 529 529 529 529 0
51 20250401 184600 120049985 529 529 529 529 0
52 20250401 184500 120049985 529 529 529 529 0
53 20250401 184400 120049985 529 529 529 529 0
54 20250401 184300 120049985 529 529 529 529 0
55 20250401 184200 120049985 529 529 529 529 0
56 20250401 184100 120049985 529 529 529 529 0
57 20250401 184000 120049985 529 529 529 529 0
58 20250401 183900 120049985 529 529 529 529 0
59 20250401 183800 120049985 529 529 529 529 0
60 20250401 183700 120049985 529 529 529 529 0
61 20250401 183600 120049985 529 529 529 529 0
62 20250401 183500 120049985 529 529 529 529 4372
63 20250401 183400 120049985 529 529 529 529 0
64 20250401 183300 120049985 529 529 529 529 0
65 20250401 183200 120049985 529 529 529 529 0
66 20250401 183100 120049985 529 529 529 529 0
67 20250401 183000 120049985 529 529 529 529 0
68 20250401 182900 120049985 529 529 529 529 0
69 20250401 182800 120049985 529 529 529 529 0
70 20250401 182700 120049985 529 529 529 529 0
71 20250401 182600 120049985 529 529 529 529 0
72 20250401 182500 120049985 529 529 529 529 0
73 20250401 182400 120049985 529 529 529 529 0
74 20250401 182300 120049985 529 529 529 529 0
75 20250401 182200 120049985 529 529 529 529 0
76 20250401 182100 120049985 529 529 529 529 0
77 20250401 182000 120049985 529 529 529 529 0
78 20250401 181900 120049985 529 529 529 529 0
79 20250401 181800 120049985 529 529 529 529 0
80 20250401 181700 120049985 529 529 529 529 0
81 20250401 181600 120049985 529 529 529 529 0
82 20250401 181500 120049985 529 529 529 529 0
83 20250401 181400 120049985 529 529 529 529 0
84 20250401 181300 120049985 529 529 529 529 0
85 20250401 181200 120049985 529 529 529 529 0
86 20250401 181100 120049985 529 529 529 529 0
87 20250401 181000 120049985 529 529 529 529 0
88 20250401 180900 120049985 529 529 529 529 0
89 20250401 180800 120049985 529 529 529 529 0
90 20250401 180700 120049985 529 529 529 529 0
91 20250401 180600 120049985 529 529 529 529 0
92 20250401 180500 120049985 529 529 529 529 4372
93 20250401 180400 120049985 529 529 529 529 0
94 20250401 180300 120049985 529 529 529 529 0
95 20250401 180200 120049985 529 529 529 529 0
96 20250401 180100 120049985 529 529 529 529 0
97 20250401 180000 120049985 529 529 529 529 0
98 20250401 175900 120049985 529 529 529 529 0
99 20250401 175800 120049985 529 529 529 529 0
100 20250401 175700 120049985 529 529 529 529 0
101 20250401 175600 120049985 529 529 529 529 0
102 20250401 175500 120049985 529 529 529 529 0
103 20250401 175400 120049985 529 529 529 529 0
104 20250401 175300 120049985 529 529 529 529 0
105 20250401 175200 120049985 529 529 529 529 0
106 20250401 175100 120049985 529 529 529 529 0
107 20250401 175000 120049985 529 529 529 529 0
108 20250401 174900 120049985 529 529 529 529 0
109 20250401 174800 120049985 529 529 529 529 0
110 20250401 174700 120049985 529 529 529 529 0
111 20250401 174600 120049985 529 529 529 529 0
112 20250401 174500 120049985 529 529 529 529 0
113 20250401 174400 120049985 529 529 529 529 0
114 20250401 174300 120049985 529 529 529 529 0
115 20250401 174200 120049985 529 529 529 529 0
116 20250401 174100 120049985 529 529 529 529 0
117 20250401 174000 120049985 529 529 529 529 0
118 20250401 173900 120049985 529 529 529 529 0
119 20250401 173800 120049985 529 529 529 529 0
120 20250401 173700 120049985 529 529 529 529 0
121 20250401 173600 120049985 529 529 529 529 0
122 20250401 173500 120049985 529 529 529 529 4372
123 20250401 173400 120049985 529 529 529 529 0
124 20250401 173300 120049985 529 529 529 529 0
125 20250401 173200 120049985 529 529 529 529 0
126 20250401 173100 120049985 529 529 529 529 0
127 20250401 173000 120049985 529 529 529 529 0
128 20250401 172900 120049985 529 529 529 529 0
129 20250401 172800 120049985 529 529 529 529 0
130 20250401 172700 120049985 529 529 529 529 0
131 20250401 172600 120049985 529 529 529 529 0
132 20250401 172500 120049985 529 529 529 529 0
133 20250401 172400 120049985 529 529 529 529 0
134 20250401 172300 120049985 529 529 529 529 0
135 20250401 172200 120049985 529 529 529 529 0
136 20250401 172100 120049985 529 529 529 529 0
137 20250401 172000 120049985 529 529 529 529 0
138 20250401 171900 120049985 529 529 529 529 0
139 20250401 171800 120049985 529 529 529 529 0
140 20250401 171700 120049985 529 529 529 529 0
141 20250401 171600 120049985 529 529 529 529 0
142 20250401 171500 120049985 529 529 529 529 0
143 20250401 171400 120049985 529 529 529 529 0
144 20250401 171300 120049985 529 529 529 529 0
145 20250401 171200 120049985 529 529 529 529 0
146 20250401 171100 120049985 529 529 529 529 0
147 20250401 171000 120049985 529 529 529 529 0
148 20250401 170900 120049985 529 529 529 529 0
149 20250401 170800 120049985 529 529 529 529 0
150 20250401 170700 120049985 529 529 529 529 0
151 20250401 170600 120049985 529 529 529 529 0
152 20250401 170500 120049985 529 529 529 529 4372
153 20250401 170400 120049985 529 529 529 529 0
154 20250401 170300 120049985 529 529 529 529 0
155 20250401 170200 120049985 529 529 529 529 0
156 20250401 170100 120049985 529 529 529 529 0
157 20250401 170000 120049985 529 529 529 529 0
158 20250401 165900 120049985 529 529 529 529 0
159 20250401 165800 120049985 529 529 529 529 0
160 20250401 165700 120049985 529 529 529 529 0
161 20250401 165600 120049985 529 529 529 529 0
162 20250401 165500 120049985 529 529 529 529 0
163 20250401 165400 120049985 529 529 529 529 0
164 20250401 165300 120049985 529 529 529 529 0
165 20250401 165200 120049985 529 529 529 529 0
166 20250401 165100 120049985 529 529 529 529 0
167 20250401 165000 120049985 529 529 529 529 0
168 20250401 164900 120049985 529 529 529 529 0
169 20250401 164800 120049985 529 529 529 529 0
170 20250401 164700 120049985 529 529 529 529 0
171 20250401 164600 120049985 529 529 529 529 0
172 20250401 164500 120049985 529 529 529 529 0
173 20250401 164400 120049985 529 529 529 529 0
174 20250401 164300 120049985 529 529 529 529 0
175 20250401 164200 120049985 529 529 529 529 0
176 20250401 164100 120049985 529 529 529 529 0
177 20250401 164000 120049985 529 529 529 529 0
178 20250401 163900 120049985 529 529 529 529 0
179 20250401 163800 120049985 529 529 529 529 0
180 20250401 163700 120049985 529 529 529 529 0
181 20250401 163600 120049985 529 529 529 529 0
182 20250401 163500 120049985 529 529 529 529 4372
183 20250401 163400 120049985 529 529 529 529 0
184 20250401 163300 120049985 529 529 529 529 0
185 20250401 163200 120049985 529 529 529 529 0
186 20250401 163100 120049985 529 529 529 529 0
187 20250401 163000 120049985 529 529 529 529 0
188 20250401 162900 120049985 529 529 529 529 0
189 20250401 162800 120049985 529 529 529 529 0
190 20250401 162700 120049985 529 529 529 529 0
191 20250401 162600 120049985 529 529 529 529 0
192 20250401 162500 120049985 529 529 529 529 0
193 20250401 162400 120049985 529 529 529 529 0
194 20250401 162300 120049985 529 529 529 529 0
195 20250401 162200 120049985 529 529 529 529 0
196 20250401 162100 120049985 529 529 529 529 0
197 20250401 162000 120049985 529 529 529 529 0
198 20250401 161900 120049985 529 529 529 529 0
199 20250401 161800 120049985 529 529 529 529 0
200 20250401 161700 120049985 529 529 529 529 0
201 20250401 161600 120049985 529 529 529 529 0
202 20250401 161500 120049985 529 529 529 529 0
203 20250401 161400 120049985 529 529 529 529 0
204 20250401 161300 120049985 529 529 529 529 0
205 20250401 161200 120049985 529 529 529 529 0
206 20250401 161100 120049985 529 529 529 529 0
207 20250401 161000 120049985 529 529 529 529 0
208 20250401 160900 120049985 529 529 529 529 0
209 20250401 160800 120049985 529 529 529 529 0
210 20250401 160700 120049985 529 529 529 529 0
211 20250401 160600 120049985 529 529 529 529 0
212 20250401 160500 120049985 529 529 529 529 4372
213 20250401 160400 120049985 529 529 529 529 0
214 20250401 160300 120049985 529 529 529 529 0
215 20250401 160200 120049985 529 529 529 529 0
216 20250401 160100 120049985 529 529 529 529 0
217 20250401 160000 120049985 529 529 529 529 0
218 20250401 155900 120049985 529 529 529 529 0
219 20250401 155800 120049985 529 529 529 529 0
220 20250401 155700 120049985 529 529 529 529 0
221 20250401 155600 120049985 529 529 529 529 0
222 20250401 155500 120049985 529 529 529 529 0
223 20250401 155400 120049985 529 529 529 529 0
224 20250401 155300 120049985 529 529 529 529 0
225 20250401 155200 120049985 529 529 529 529 0
226 20250401 155100 120049985 529 529 529 529 0
227 20250401 155000 120049985 529 529 529 529 0
228 20250401 154900 120049985 529 529 529 529 0
229 20250401 154800 120049985 529 529 529 529 0
230 20250401 154700 120049985 529 529 529 529 0
231 20250401 154600 120049985 529 529 529 529 0
232 20250401 154500 120049985 529 529 529 529 0
233 20250401 154400 120049985 529 529 529 529 0
234 20250401 154300 120049985 529 529 529 529 0
235 20250401 154200 120049985 529 529 529 529 0
236 20250401 154100 120049985 529 529 529 529 0
237 20250401 154000 120049985 529 529 529 529 0
238 20250401 153900 120049985 529 529 529 529 0
239 20250401 153800 120049985 529 529 529 529 0
240 20250401 153700 120049985 529 529 529 529 0
241 20250401 153600 120049985 529 529 529 529 0
242 20250401 153500 120049985 529 529 529 529 4372
243 20250401 153400 120049985 529 529 529 529 0
244 20250401 153300 120049985 529 529 529 529 0
245 20250401 153200 120049985 529 529 529 529 0
246 20250401 153100 120049985 529 529 529 529 0
247 20250401 153000 120049985 529 529 529 529 4372
248 20250401 152900 117737197 526 526 526 526 0
249 20250401 152800 117737197 526 526 526 526 0
250 20250401 152700 117737197 526 526 526 526 0
251 20250401 152600 117737197 526 526 526 526 0
252 20250401 152500 117737197 526 526 526 526 0
253 20250401 152400 117737197 526 526 526 526 0
254 20250401 152300 117737197 526 526 526 526 0
255 20250401 152200 117737197 526 526 526 526 0
256 20250401 152100 117737197 526 526 526 526 0
257 20250401 152000 117737197 526 526 526 526 0
258 20250401 151900 117737197 526 525 526 525 1904
259 20250401 151800 116736955 525 523 525 523 1715
260 20250401 151700 115839093 523 520 524 519 3807
261 20250401 151600 113858825 524 524 524 524 0
262 20250401 151500 113858825 524 524 524 524 0
263 20250401 151400 113858825 524 524 524 524 0
264 20250401 151300 113858825 524 524 524 524 0
265 20250401 151200 113858825 524 524 524 524 0
266 20250401 151100 113858825 524 524 524 524 0
267 20250401 151000 113858825 524 524 524 524 0
268 20250401 150900 113858825 524 524 524 524 0
269 20250401 150800 113858825 524 524 524 524 0
270 20250401 150700 113858825 524 524 524 524 0
271 20250401 150600 113858825 524 524 524 524 0
272 20250401 150500 113858825 524 524 524 524 0
273 20250401 150400 113858825 524 524 524 524 0
274 20250401 150300 113858825 524 524 524 524 0
275 20250401 150200 113858825 524 524 524 524 2
276 20250401 150100 113857777 524 524 524 524 0
277 20250401 150000 113857777 524 524 524 524 1
278 20250401 145900 113857253 524 520 524 519 252
279 20250401 145800 113726302 525 525 525 525 8
280 20250401 145700 113722102 525 525 525 525 14
281 20250401 145600 113714752 525 524 526 520 1901
282 20250401 145500 112719113 524 524 524 524 940
283 20250401 145400 112226553 524 524 524 524 252
284 20250401 145300 112094505 524 524 524 524 0
285 20250401 145200 112094505 524 524 524 524 44
286 20250401 145100 112071449 524 524 524 524 123
287 20250401 145000 112006997 524 524 524 524 33
288 20250401 144900 111989705 524 524 524 524 38
289 20250401 144800 111969793 524 524 524 524 0
290 20250401 144700 111969793 524 524 524 524 0
291 20250401 144600 111969793 524 524 524 524 0
292 20250401 144500 111969793 524 524 524 524 0
293 20250401 144400 111969793 524 524 524 524 0
294 20250401 144300 111969793 524 524 524 524 0
295 20250401 144200 111969793 524 523 524 523 15
296 20250401 144100 111961946 520 520 520 520 0
297 20250401 144000 111961946 520 520 520 520 0
298 20250401 143900 111961946 520 520 520 520 31
299 20250401 143800 111945826 520 521 521 516 2279
300 20250401 143700 110764468 525 525 525 525 0
301 20250401 143600 110764468 525 525 525 525 0
302 20250401 143500 110764468 525 525 525 525 0
303 20250401 143400 110764468 525 525 525 525 0
304 20250401 143300 110764468 525 525 525 525 0
305 20250401 143200 110764468 525 525 525 525 3
306 20250401 143100 110762893 525 525 525 525 68
307 20250401 143000 110727193 526 526 526 526 0
308 20250401 142900 110727193 526 526 526 526 0
309 20250401 142800 110727193 526 526 526 526 0
310 20250401 142700 110727193 526 526 526 526 0
311 20250401 142600 110727193 526 525 526 525 210
312 20250401 142500 110616843 526 524 526 524 5357
313 20250401 142400 107809395 524 524 524 524 124
314 20250401 142300 107744419 524 524 524 524 50
315 20250401 142200 107718219 524 524 524 523 90
316 20250401 142100 107671071 524 523 524 523 145
317 20250401 142000 107595235 524 524 524 524 50
318 20250401 141900 107569035 526 526 526 526 0
319 20250401 141800 107569035 526 526 526 526 0
320 20250401 141700 107569035 526 526 526 526 0
321 20250401 141600 107569035 526 526 526 526 0
322 20250401 141500 107569035 526 526 526 526 0
323 20250401 141400 107569035 526 524 526 524 319
324 20250401 141300 107401795 525 521 525 521 333
325 20250401 141200 107228183 521 514 521 514 1377
326 20250401 141100 106519454 519 514 519 514 258
327 20250401 141000 106385918 514 514 519 514 1555
328 20250401 140900 105585215 515 514 515 514 7467
329 20250401 140800 101746177 515 515 515 515 1100
330 20250401 140700 101179677 519 517 519 515 7187
331 20250401 140600 97470829 517 517 517 517 0
332 20250401 140500 97470829 517 517 517 517 3
333 20250401 140400 97469278 515 517 517 515 928
334 20250401 140300 96991302 517 515 517 515 590
335 20250401 140200 96687272 515 517 517 515 1626
336 20250401 140100 95849230 515 515 518 515 3445
337 20250401 140000 94074873 518 518 518 514 323
338 20250401 135900 93907563 518 515 518 515 1948
339 20250401 135800 92903599 516 516 516 516 267
340 20250401 135700 92765827 517 517 517 517 100
341 20250401 135600 92714127 516 516 516 515 4808
342 20250401 135500 90233399 515 515 515 515 3020
343 20250401 135400 88678099 516 516 516 516 686
344 20250401 135300 88324123 517 517 517 517 1000
345 20250401 135200 87807123 517 518 518 517 1213
346 20250401 135100 87179995 519 519 519 519 0
347 20250401 135000 87179995 519 519 519 519 0
348 20250401 134900 87179995 519 519 519 519 0
349 20250401 134800 87179995 519 519 519 518 3075
350 20250401 134700 85585070 519 522 522 519 2001
351 20250401 134600 84546548 522 522 522 522 0
352 20250401 134500 84546548 522 522 522 522 0
353 20250401 134400 84546548 522 520 522 520 4397
354 20250401 134300 82259538 521 521 521 521 400
355 20250401 134200 82051138 523 522 523 522 1646
356 20250401 134100 81191881 525 525 525 525 0
357 20250401 134000 81191881 525 525 525 525 0
358 20250401 133900 81191881 525 523 525 523 1220
359 20250401 133800 80553599 525 525 525 525 27
360 20250401 133700 80539424 525 525 525 525 0
361 20250401 133600 80539424 525 525 525 525 0
362 20250401 133500 80539424 525 525 525 525 0
363 20250401 133400 80539424 525 525 525 525 0
364 20250401 133300 80539424 525 525 525 525 0
365 20250401 133200 80539424 525 525 525 525 0
366 20250401 133100 80539424 525 525 525 525 0
367 20250401 133000 80539424 525 525 525 525 0
368 20250401 132900 80539424 525 525 525 525 0
369 20250401 132800 80539424 525 525 525 525 0
370 20250401 132700 80539424 525 525 525 525 0
371 20250401 132600 80539424 525 525 525 525 0
372 20250401 132500 80539424 525 525 525 525 0
373 20250401 132400 80539424 525 525 525 525 0
374 20250401 132300 80539424 525 525 525 525 0
375 20250401 132200 80539424 525 525 525 525 0
376 20250401 132100 80539424 525 525 525 525 0
377 20250401 132000 80539424 525 525 525 525 0
378 20250401 131900 80539424 525 525 525 525 0
379 20250401 131800 80539424 525 525 525 525 0
380 20250401 131700 80539424 525 525 525 525 0
381 20250401 131600 80539424 525 525 525 525 0
382 20250401 131500 80539424 525 525 525 525 2
383 20250401 131400 80538374 525 525 525 525 0
384 20250401 131300 80538374 525 525 525 525 111
385 20250401 131200 80480099 525 525 525 525 0
386 20250401 131100 80480099 525 525 525 525 0
387 20250401 131000 80480099 525 525 525 525 0
388 20250401 130900 80480099 525 525 525 525 0
389 20250401 130800 80480099 525 525 525 525 0
390 20250401 130700 80480099 525 525 525 525 0
391 20250401 130600 80480099 525 525 525 525 0
392 20250401 130500 80480099 525 525 525 525 0
393 20250401 130400 80480099 525 525 525 525 0
394 20250401 130300 80480099 525 525 525 525 0
395 20250401 130200 80480099 525 525 525 525 0
396 20250401 130100 80480099 525 525 525 525 0
397 20250401 130000 80480099 525 525 525 525 0
398 20250401 125900 80480099 525 525 525 525 0
399 20250401 125800 80480099 525 525 525 525 0
400 20250401 125700 80480099 525 525 525 525 0
401 20250401 125600 80480099 525 525 525 525 0
402 20250401 125500 80480099 525 525 525 525 20
403 20250401 125400 80469599 525 525 525 525 23
404 20250401 125300 80457524 522 522 522 522 0
405 20250401 125200 80457524 522 522 522 522 0
406 20250401 125100 80457524 522 522 522 522 3
407 20250401 125000 80455958 522 522 522 522 0
408 20250401 124900 80455958 522 522 522 522 0
409 20250401 124800 80455958 522 522 522 522 0
410 20250401 124700 80455958 522 524 524 522 10000
411 20250401 124600 75232938 526 526 526 526 3
412 20250401 124500 75231360 525 525 525 525 400
413 20250401 124400 75021360 525 524 525 524 1102
414 20250401 124300 74443302 524 524 524 524 0
415 20250401 124200 74443302 524 524 524 524 0
416 20250401 124100 74443302 524 524 524 524 1860
417 20250401 124000 73468662 523 524 525 523 4104
418 20250401 123900 71322189 524 524 524 524 0
419 20250401 123800 71322189 524 524 524 524 0
420 20250401 123700 71322189 524 524 524 524 0
421 20250401 123600 71322189 524 524 524 524 0
422 20250401 123500 71322189 524 524 524 524 0
423 20250401 123400 71322189 524 524 524 524 0
424 20250401 123300 71322189 524 524 524 524 0
425 20250401 123200 71322189 524 524 524 524 0
426 20250401 123100 71322189 524 524 524 524 0
427 20250401 123000 71322189 524 524 524 524 0
428 20250401 122900 71322189 524 524 524 524 0
429 20250401 122800 71322189 524 524 524 524 0
430 20250401 122700 71322189 524 524 524 524 0
431 20250401 122600 71322189 524 524 524 524 500
432 20250401 122500 71060189 526 526 526 526 0
433 20250401 122400 71060189 526 526 526 526 0
434 20250401 122300 71060189 526 526 526 526 0
435 20250401 122200 71060189 526 526 526 526 0
436 20250401 122100 71060189 526 526 526 526 0
437 20250401 122000 71060189 526 526 526 526 0
438 20250401 121900 71060189 526 526 526 526 0
439 20250401 121800 71060189 526 526 526 526 102
440 20250401 121700 71006537 526 526 526 526 0
441 20250401 121600 71006537 526 526 526 526 0
442 20250401 121500 71006537 526 526 526 526 0
443 20250401 121400 71006537 526 526 526 526 0
444 20250401 121300 71006537 526 526 526 526 0
445 20250401 121200 71006537 526 525 526 524 1031
446 20250401 121100 70466288 526 526 526 526 0
447 20250401 121000 70466288 526 526 526 526 0
448 20250401 120900 70466288 526 526 526 526 0
449 20250401 120800 70466288 526 526 526 526 0
450 20250401 120700 70466288 526 526 526 526 0
451 20250401 120600 70466288 526 526 526 526 0
452 20250401 120500 70466288 526 526 526 526 0
453 20250401 120400 70466288 526 526 526 526 0
454 20250401 120300 70466288 526 526 526 526 0
455 20250401 120200 70466288 526 526 526 526 0
456 20250401 120100 70466288 526 526 526 526 0
457 20250401 120000 70466288 526 526 526 526 0
458 20250401 115900 70466288 526 526 526 526 0
459 20250401 115800 70466288 526 526 526 526 0
460 20250401 115700 70466288 526 526 526 526 0
461 20250401 115600 70466288 526 526 526 526 0
462 20250401 115500 70466288 526 526 526 526 0
463 20250401 115400 70466288 526 526 526 526 1351
464 20250401 115300 69755662 525 525 525 525 1130
465 20250401 115200 69162412 525 525 525 525 0
466 20250401 115100 69162412 525 525 525 525 0
467 20250401 115000 69162412 525 525 525 525 1
468 20250401 114900 69161887 523 523 523 523 110
469 20250401 114800 69104357 523 523 523 523 19
470 20250401 114700 69094420 522 522 522 522 0
471 20250401 114600 69094420 522 522 522 522 1000
472 20250401 114500 68572420 525 525 525 525 0
473 20250401 114400 68572420 525 525 525 525 0
474 20250401 114300 68572420 525 525 525 525 1
475 20250401 114200 68571895 520 520 520 520 0
476 20250401 114100 68571895 520 520 520 520 0
477 20250401 114000 68571895 520 524 524 520 7000
478 20250401 113900 64922288 525 525 525 525 0
479 20250401 113800 64922288 525 525 525 525 0
480 20250401 113700 64922288 525 525 525 525 0
481 20250401 113600 64922288 525 525 525 525 0
482 20250401 113500 64922288 525 525 525 525 0
483 20250401 113400 64922288 525 525 525 525 87
484 20250401 113300 64876613 525 525 525 525 0
485 20250401 113200 64876613 525 525 525 525 0
486 20250401 113100 64876613 525 525 525 525 0
487 20250401 113000 64876613 525 525 525 525 0
488 20250401 112900 64876613 525 521 525 521 834
489 20250401 112800 64439577 521 521 521 521 39
490 20250401 112700 64419258 521 523 523 519 10521
491 20250401 112600 58943267 527 527 527 527 0
492 20250401 112500 58943267 527 527 527 527 0
493 20250401 112400 58943267 527 527 527 527 0
494 20250401 112300 58943267 527 527 527 527 0
495 20250401 112200 58943267 527 527 527 527 0
496 20250401 112100 58943267 527 527 527 527 0
497 20250401 112000 58943267 527 527 527 527 0
498 20250401 111900 58943267 527 527 527 527 0
499 20250401 111800 58943267 527 527 527 527 0
500 20250401 111700 58943267 527 527 527 527 0
501 20250401 111600 58943267 527 527 527 527 0
502 20250401 111500 58943267 527 527 527 527 0
503 20250401 111400 58943267 527 527 527 527 0
504 20250401 111300 58943267 527 528 528 523 244
505 20250401 111200 58814441 522 524 524 522 9981
506 20250401 111100 53589188 528 528 528 528 0
507 20250401 111000 53589188 528 528 528 528 0
508 20250401 110900 53589188 528 528 528 528 0
509 20250401 110800 53589188 528 528 528 528 1000
510 20250401 110700 53061188 528 528 528 528 0
511 20250401 110600 53061188 528 528 528 528 0
512 20250401 110500 53061188 528 528 528 528 0
513 20250401 110400 53061188 528 528 528 528 0
514 20250401 110300 53061188 528 528 528 528 1
515 20250401 110200 53060660 525 525 525 525 15
516 20250401 110100 53052785 525 525 525 525 0
517 20250401 110000 53052785 525 525 525 525 0
518 20250401 105900 53052785 525 526 526 524 4606
519 20250401 105800 50636635 528 528 528 528 0
520 20250401 105700 50636635 528 528 528 528 0
521 20250401 105600 50636635 528 528 528 528 0
522 20250401 105500 50636635 528 528 528 528 0
523 20250401 105400 50636635 528 528 528 528 0
524 20250401 105300 50636635 528 528 528 528 0
525 20250401 105200 50636635 528 528 528 528 0
526 20250401 105100 50636635 528 528 528 528 0
527 20250401 105000 50636635 528 528 528 528 0
528 20250401 104900 50636635 528 523 528 523 5295
529 20250401 104800 47867345 528 528 528 528 1
530 20250401 104700 47866817 524 526 526 523 6405
531 20250401 104600 44504180 527 527 528 527 24
532 20250401 104500 44491519 530 530 530 530 0
533 20250401 104400 44491519 530 530 530 530 100
534 20250401 104300 44438519 530 530 530 530 0
535 20250401 104200 44438519 530 530 530 530 0
536 20250401 104100 44438519 530 530 530 530 0
537 20250401 104000 44438519 530 530 530 530 10
538 20250401 103900 44433219 530 530 530 530 0
539 20250401 103800 44433219 530 530 530 530 0
540 20250401 103700 44433219 530 530 530 530 0
541 20250401 103600 44433219 530 530 530 530 10
542 20250401 103500 44427919 527 527 527 527 0
543 20250401 103400 44427919 527 528 528 527 200
544 20250401 103300 44322419 528 529 529 528 1422
545 20250401 103200 43570281 533 533 533 533 0
546 20250401 103100 43570281 533 533 533 533 0
547 20250401 103000 43570281 533 533 533 533 18
548 20250401 102900 43560687 530 530 530 530 0
549 20250401 102800 43560687 530 530 530 530 1408
550 20250401 102700 42814447 533 533 533 533 0
551 20250401 102600 42814447 533 533 533 533 0
552 20250401 102500 42814447 533 533 533 533 0
553 20250401 102400 42814447 533 533 533 533 0
554 20250401 102300 42814447 533 533 533 533 19
555 20250401 102200 42804320 534 534 534 534 0
556 20250401 102100 42804320 534 534 534 534 11
557 20250401 102000 42798446 533 533 533 533 371
558 20250401 101900 42600703 533 533 533 533 0
559 20250401 101800 42600703 533 533 533 533 0
560 20250401 101700 42600703 533 533 533 533 0
561 20250401 101600 42600703 533 533 533 533 1000
562 20250401 101500 42067703 533 533 533 533 0
563 20250401 101400 42067703 533 533 533 533 0
564 20250401 101300 42067703 533 533 533 533 0
565 20250401 101200 42067703 533 533 533 533 0
566 20250401 101100 42067703 533 533 533 533 0
567 20250401 101000 42067703 533 533 533 533 0
568 20250401 100900 42067703 533 533 533 533 0
569 20250401 100800 42067703 533 533 533 533 0
570 20250401 100700 42067703 533 533 533 533 0
571 20250401 100600 42067703 533 533 533 530 25
572 20250401 100500 42054420 530 529 530 529 1501
573 20250401 100400 41260390 533 533 533 533 0
574 20250401 100300 41260390 533 533 533 533 10
575 20250401 100200 41255060 533 533 533 533 9
576 20250401 100100 41250263 529 529 529 529 0
577 20250401 100000 41250263 529 529 529 529 13
578 20250401 095900 41243386 529 534 534 529 1959
579 20250401 095800 40197575 534 534 534 534 0
580 20250401 095700 40197575 534 534 534 534 0
581 20250401 095600 40197575 534 534 534 534 0
582 20250401 095500 40197575 534 534 534 534 186
583 20250401 095400 40098251 534 534 534 534 0
584 20250401 095300 40098251 534 534 534 534 0
585 20250401 095200 40098251 534 534 534 534 0
586 20250401 095100 40098251 534 534 534 534 0
587 20250401 095000 40098251 534 534 534 534 0
588 20250401 094900 40098251 534 534 534 534 1
589 20250401 094800 40097717 534 534 534 534 65
590 20250401 094700 40063007 534 534 534 533 51
591 20250401 094600 40035774 534 534 534 534 0
592 20250401 094500 40035774 534 534 534 534 0
593 20250401 094400 40035774 534 534 534 534 0
594 20250401 094300 40035774 534 534 534 534 49
595 20250401 094200 40009608 534 534 534 534 0
596 20250401 094100 40009608 534 534 534 534 310
597 20250401 094000 39844068 533 533 533 533 1160
598 20250401 093900 39225788 533 533 533 532 1840
599 20250401 093800 38245120 533 532 533 528 4420
600 20250401 093700 35896514 533 533 533 533 0
601 20250401 093600 35896514 533 533 533 533 3884
602 20250401 093500 33826342 533 533 533 533 2862
603 20250401 093400 32300896 533 533 533 533 4448
604 20250401 093300 29930112 533 533 533 533 2052
605 20250401 093200 28836396 533 534 534 533 5400
606 20250401 093100 25955696 538 538 538 538 0
607 20250401 093000 25955696 538 538 538 538 0
608 20250401 092900 25955696 538 538 538 538 0
609 20250401 092800 25955696 538 536 538 536 590
610 20250401 092700 25638476 536 536 537 536 2500
611 20250401 092600 24296876 537 537 537 537 1554
612 20250401 092500 23462378 537 537 537 537 0
613 20250401 092400 23462378 537 537 537 537 0
614 20250401 092300 23462378 537 537 537 537 0
615 20250401 092200 23462378 537 537 537 537 0
616 20250401 092100 23462378 537 537 537 537 0
617 20250401 092000 23462378 537 537 537 537 10
618 20250401 091900 23457008 533 533 533 533 0
619 20250401 091800 23457008 533 533 533 533 2000
620 20250401 091700 22391008 532 532 532 532 0
621 20250401 091600 22391008 532 532 532 532 0
622 20250401 091500 22391008 532 535 537 532 4445
623 20250401 091400 20012323 545 545 545 545 4
624 20250401 091300 20010143 546 546 546 546 5
625 20250401 091200 20007413 547 543 547 543 50
626 20250401 091100 19980256 533 533 533 533 1
627 20250401 091000 19979723 547 547 547 547 0
628 20250401 090900 19979723 547 547 547 547 0
629 20250401 090800 19979723 547 546 547 545 4232
630 20250401 090700 17667776 546 543 546 543 5018
631 20250401 090600 14932337 543 545 545 530 77
632 20250401 090500 14890688 540 545 545 540 4122
633 20250401 090400 12649225 522 522 522 522 0
634 20250401 090300 12649225 522 522 522 522 97
635 20250401 090200 12598591 522 522 522 522 0
636 20250401 090100 12598591 522 522 522 522 0
637 20250401 090000 12598591 522 557 557 522 22709

1
040350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,193205323,0,103364847805,0.00
20250327,0,193205323,0,102398821190,0.00
20250326,0,193205323,0,108388186203,0.00
20250325,0,193205323,0,102978437159,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 193205323 0 103364847805 0.00
3 20250327 0 193205323 0 102398821190 0.00
4 20250326 0 193205323 0 108388186203 0.00
5 20250325 0 193205323 0 102978437159 0.00