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

638
042040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,53262938,232,232,232,232,905
20250401,193500,53262938,232,232,232,232,0
20250401,193400,53262938,232,232,232,232,0
20250401,193300,53262938,232,232,232,232,0
20250401,193200,53262938,232,232,232,232,0
20250401,193100,53262938,232,232,232,232,0
20250401,193000,53262938,232,232,232,232,0
20250401,192900,53262938,232,232,232,232,0
20250401,192800,53262938,232,232,232,232,0
20250401,192700,53262938,232,232,232,232,0
20250401,192600,53262938,232,232,232,232,0
20250401,192500,53262938,232,232,232,232,0
20250401,192400,53262938,232,232,232,232,0
20250401,192300,53262938,232,232,232,232,0
20250401,192200,53262938,232,232,232,232,0
20250401,192100,53262938,232,232,232,232,0
20250401,192000,53262938,232,232,232,232,0
20250401,191900,53262938,232,232,232,232,0
20250401,191800,53262938,232,232,232,232,0
20250401,191700,53262938,232,232,232,232,0
20250401,191600,53262938,232,232,232,232,0
20250401,191500,53262938,232,232,232,232,0
20250401,191400,53262938,232,232,232,232,0
20250401,191300,53262938,232,232,232,232,0
20250401,191200,53262938,232,232,232,232,0
20250401,191100,53262938,232,232,232,232,0
20250401,191000,53262938,232,232,232,232,0
20250401,190900,53262938,232,232,232,232,0
20250401,190800,53262938,232,232,232,232,0
20250401,190700,53262938,232,232,232,232,0
20250401,190600,53262938,232,232,232,232,905
20250401,190500,53262938,232,232,232,232,0
20250401,190400,53262938,232,232,232,232,0
20250401,190300,53262938,232,232,232,232,0
20250401,190200,53262938,232,232,232,232,0
20250401,190100,53262938,232,232,232,232,0
20250401,190000,53262938,232,232,232,232,0
20250401,185900,53262938,232,232,232,232,0
20250401,185800,53262938,232,232,232,232,0
20250401,185700,53262938,232,232,232,232,0
20250401,185600,53262938,232,232,232,232,0
20250401,185500,53262938,232,232,232,232,0
20250401,185400,53262938,232,232,232,232,0
20250401,185300,53262938,232,232,232,232,0
20250401,185200,53262938,232,232,232,232,0
20250401,185100,53262938,232,232,232,232,0
20250401,185000,53262938,232,232,232,232,0
20250401,184900,53262938,232,232,232,232,0
20250401,184800,53262938,232,232,232,232,0
20250401,184700,53262938,232,232,232,232,0
20250401,184600,53262938,232,232,232,232,0
20250401,184500,53262938,232,232,232,232,0
20250401,184400,53262938,232,232,232,232,0
20250401,184300,53262938,232,232,232,232,0
20250401,184200,53262938,232,232,232,232,0
20250401,184100,53262938,232,232,232,232,0
20250401,184000,53262938,232,232,232,232,0
20250401,183900,53262938,232,232,232,232,0
20250401,183800,53262938,232,232,232,232,0
20250401,183700,53262938,232,232,232,232,0
20250401,183600,53262938,232,232,232,232,905
20250401,183500,53262938,232,232,232,232,0
20250401,183400,53262938,232,232,232,232,0
20250401,183300,53262938,232,232,232,232,0
20250401,183200,53262938,232,232,232,232,0
20250401,183100,53262938,232,232,232,232,0
20250401,183000,53262938,232,232,232,232,0
20250401,182900,53262938,232,232,232,232,0
20250401,182800,53262938,232,232,232,232,0
20250401,182700,53262938,232,232,232,232,0
20250401,182600,53262938,232,232,232,232,0
20250401,182500,53262938,232,232,232,232,0
20250401,182400,53262938,232,232,232,232,0
20250401,182300,53262938,232,232,232,232,0
20250401,182200,53262938,232,232,232,232,0
20250401,182100,53262938,232,232,232,232,0
20250401,182000,53262938,232,232,232,232,0
20250401,181900,53262938,232,232,232,232,0
20250401,181800,53262938,232,232,232,232,0
20250401,181700,53262938,232,232,232,232,0
20250401,181600,53262938,232,232,232,232,0
20250401,181500,53262938,232,232,232,232,0
20250401,181400,53262938,232,232,232,232,0
20250401,181300,53262938,232,232,232,232,0
20250401,181200,53262938,232,232,232,232,0
20250401,181100,53262938,232,232,232,232,0
20250401,181000,53262938,232,232,232,232,0
20250401,180900,53262938,232,232,232,232,0
20250401,180800,53262938,232,232,232,232,0
20250401,180700,53262938,232,232,232,232,0
20250401,180600,53262938,232,232,232,232,905
20250401,180500,53262938,232,232,232,232,0
20250401,180400,53262938,232,232,232,232,0
20250401,180300,53262938,232,232,232,232,0
20250401,180200,53262938,232,232,232,232,0
20250401,180100,53262938,232,232,232,232,0
20250401,180000,53262938,232,232,232,232,0
20250401,175900,53262938,232,232,232,232,0
20250401,175800,53262938,232,232,232,232,0
20250401,175700,53262938,232,232,232,232,0
20250401,175600,53262938,232,232,232,232,0
20250401,175500,53262938,232,232,232,232,0
20250401,175400,53262938,232,232,232,232,0
20250401,175300,53262938,232,232,232,232,0
20250401,175200,53262938,232,232,232,232,0
20250401,175100,53262938,232,232,232,232,0
20250401,175000,53262938,232,232,232,232,0
20250401,174900,53262938,232,232,232,232,0
20250401,174800,53262938,232,232,232,232,0
20250401,174700,53262938,232,232,232,232,0
20250401,174600,53262938,232,232,232,232,0
20250401,174500,53262938,232,232,232,232,0
20250401,174400,53262938,232,232,232,232,0
20250401,174300,53262938,232,232,232,232,0
20250401,174200,53262938,232,232,232,232,0
20250401,174100,53262938,232,232,232,232,0
20250401,174000,53262938,232,232,232,232,0
20250401,173900,53262938,232,232,232,232,0
20250401,173800,53262938,232,232,232,232,0
20250401,173700,53262938,232,232,232,232,0
20250401,173600,53262938,232,232,232,232,905
20250401,173500,53262938,232,232,232,232,0
20250401,173400,53262938,232,232,232,232,0
20250401,173300,53262938,232,232,232,232,0
20250401,173200,53262938,232,232,232,232,0
20250401,173100,53262938,232,232,232,232,0
20250401,173000,53262938,232,232,232,232,0
20250401,172900,53262938,232,232,232,232,0
20250401,172800,53262938,232,232,232,232,0
20250401,172700,53262938,232,232,232,232,0
20250401,172600,53262938,232,232,232,232,0
20250401,172500,53262938,232,232,232,232,0
20250401,172400,53262938,232,232,232,232,0
20250401,172300,53262938,232,232,232,232,0
20250401,172200,53262938,232,232,232,232,0
20250401,172100,53262938,232,232,232,232,0
20250401,172000,53262938,232,232,232,232,0
20250401,171900,53262938,232,232,232,232,0
20250401,171800,53262938,232,232,232,232,0
20250401,171700,53262938,232,232,232,232,0
20250401,171600,53262938,232,232,232,232,0
20250401,171500,53262938,232,232,232,232,0
20250401,171400,53262938,232,232,232,232,0
20250401,171300,53262938,232,232,232,232,0
20250401,171200,53262938,232,232,232,232,0
20250401,171100,53262938,232,232,232,232,0
20250401,171000,53262938,232,232,232,232,0
20250401,170900,53262938,232,232,232,232,0
20250401,170800,53262938,232,232,232,232,0
20250401,170700,53262938,232,232,232,232,0
20250401,170600,53262938,232,232,232,232,905
20250401,170500,53262938,232,232,232,232,0
20250401,170400,53262938,232,232,232,232,0
20250401,170300,53262938,232,232,232,232,0
20250401,170200,53262938,232,232,232,232,0
20250401,170100,53262938,232,232,232,232,0
20250401,170000,53262938,232,232,232,232,0
20250401,165900,53262938,232,232,232,232,0
20250401,165800,53262938,232,232,232,232,0
20250401,165700,53262938,232,232,232,232,0
20250401,165600,53262938,232,232,232,232,0
20250401,165500,53262938,232,232,232,232,0
20250401,165400,53262938,232,232,232,232,0
20250401,165300,53262938,232,232,232,232,0
20250401,165200,53262938,232,232,232,232,0
20250401,165100,53262938,232,232,232,232,0
20250401,165000,53262938,232,232,232,232,0
20250401,164900,53262938,232,232,232,232,0
20250401,164800,53262938,232,232,232,232,0
20250401,164700,53262938,232,232,232,232,0
20250401,164600,53262938,232,232,232,232,0
20250401,164500,53262938,232,232,232,232,0
20250401,164400,53262938,232,232,232,232,0
20250401,164300,53262938,232,232,232,232,0
20250401,164200,53262938,232,232,232,232,0
20250401,164100,53262938,232,232,232,232,0
20250401,164000,53262938,232,232,232,232,0
20250401,163900,53262938,232,232,232,232,0
20250401,163800,53262938,232,232,232,232,0
20250401,163700,53262938,232,232,232,232,0
20250401,163600,53262938,232,232,232,232,905
20250401,163500,53262938,232,232,232,232,0
20250401,163400,53262938,232,232,232,232,0
20250401,163300,53262938,232,232,232,232,0
20250401,163200,53262938,232,232,232,232,0
20250401,163100,53262938,232,232,232,232,0
20250401,163000,53262938,232,232,232,232,0
20250401,162900,53262938,232,232,232,232,0
20250401,162800,53262938,232,232,232,232,0
20250401,162700,53262938,232,232,232,232,0
20250401,162600,53262938,232,232,232,232,0
20250401,162500,53262938,232,232,232,232,0
20250401,162400,53262938,232,232,232,232,0
20250401,162300,53262938,232,232,232,232,0
20250401,162200,53262938,232,232,232,232,0
20250401,162100,53262938,232,232,232,232,0
20250401,162000,53262938,232,232,232,232,0
20250401,161900,53262938,232,232,232,232,0
20250401,161800,53262938,232,232,232,232,0
20250401,161700,53262938,232,232,232,232,0
20250401,161600,53262938,232,232,232,232,0
20250401,161500,53262938,232,232,232,232,0
20250401,161400,53262938,232,232,232,232,0
20250401,161300,53262938,232,232,232,232,0
20250401,161200,53262938,232,232,232,232,0
20250401,161100,53262938,232,232,232,232,0
20250401,161000,53262938,232,232,232,232,0
20250401,160900,53262938,232,232,232,232,0
20250401,160800,53262938,232,232,232,232,0
20250401,160700,53262938,232,232,232,232,0
20250401,160600,53262938,232,232,232,232,905
20250401,160500,53262938,232,232,232,232,0
20250401,160400,53262938,232,232,232,232,0
20250401,160300,53262938,232,232,232,232,0
20250401,160200,53262938,232,232,232,232,0
20250401,160100,53262938,232,232,232,232,0
20250401,160000,53262938,232,232,232,232,0
20250401,155900,53262938,232,232,232,232,0
20250401,155800,53262938,232,232,232,232,0
20250401,155700,53262938,232,232,232,232,0
20250401,155600,53262938,232,232,232,232,0
20250401,155500,53262938,232,232,232,232,0
20250401,155400,53262938,232,232,232,232,0
20250401,155300,53262938,232,232,232,232,0
20250401,155200,53262938,232,232,232,232,0
20250401,155100,53262938,232,232,232,232,0
20250401,155000,53262938,232,232,232,232,0
20250401,154900,53262938,232,232,232,232,0
20250401,154800,53262938,232,232,232,232,0
20250401,154700,53262938,232,232,232,232,0
20250401,154600,53262938,232,232,232,232,0
20250401,154500,53262938,232,232,232,232,0
20250401,154400,53262938,232,232,232,232,0
20250401,154300,53262938,232,232,232,232,0
20250401,154200,53262938,232,232,232,232,0
20250401,154100,53262938,232,232,232,232,0
20250401,154000,53262938,232,232,232,232,0
20250401,153900,53262938,232,232,232,232,0
20250401,153800,53262938,232,232,232,232,0
20250401,153700,53262938,232,232,232,232,0
20250401,153600,53262938,232,232,232,232,905
20250401,153500,53262938,232,232,232,232,0
20250401,153400,53262938,232,232,232,232,0
20250401,153300,53262938,232,232,232,232,0
20250401,153200,53262938,232,232,232,232,0
20250401,153100,53262938,232,232,232,232,0
20250401,153000,53262938,232,232,232,232,905
20250401,152900,53052978,234,234,234,234,0
20250401,152800,53052978,234,234,234,234,0
20250401,152700,53052978,234,234,234,234,0
20250401,152600,53052978,234,234,234,234,0
20250401,152500,53052978,234,234,234,234,0
20250401,152400,53052978,234,234,234,234,0
20250401,152300,53052978,234,234,234,234,0
20250401,152200,53052978,234,234,234,234,0
20250401,152100,53052978,234,234,234,234,0
20250401,152000,53052978,234,234,234,234,0
20250401,151900,53052978,234,232,234,232,669
20250401,151800,52897768,234,234,234,234,0
20250401,151700,52897768,234,234,234,234,0
20250401,151600,52897768,234,233,234,233,10387
20250401,151500,50471597,232,233,233,232,8
20250401,151400,50469740,232,232,232,232,0
20250401,151300,50469740,232,232,232,232,0
20250401,151200,50469740,232,232,232,232,31
20250401,151100,50462548,233,233,233,233,0
20250401,151000,50462548,233,233,233,233,0
20250401,150900,50462548,233,233,233,233,100
20250401,150800,50439248,233,233,233,233,0
20250401,150700,50439248,233,233,233,233,0
20250401,150600,50439248,233,233,233,233,0
20250401,150500,50439248,233,233,233,233,0
20250401,150400,50439248,233,233,233,233,200
20250401,150300,50392648,233,233,233,233,0
20250401,150200,50392648,233,233,233,233,0
20250401,150100,50392648,233,233,233,233,555
20250401,150000,50263333,233,233,233,233,0
20250401,145900,50263333,233,233,233,233,0
20250401,145800,50263333,233,233,233,233,2000
20250401,145700,49797333,233,233,233,233,0
20250401,145600,49797333,233,233,233,233,0
20250401,145500,49797333,233,233,233,233,0
20250401,145400,49797333,233,233,233,233,0
20250401,145300,49797333,233,233,233,233,0
20250401,145200,49797333,233,233,233,233,0
20250401,145100,49797333,233,233,233,233,0
20250401,145000,49797333,233,233,233,233,0
20250401,144900,49797333,233,233,233,233,0
20250401,144800,49797333,233,233,233,233,0
20250401,144700,49797333,233,233,233,233,5
20250401,144600,49796168,233,233,233,233,5
20250401,144500,49795003,232,232,232,232,0
20250401,144400,49795003,232,232,232,232,0
20250401,144300,49795003,232,232,232,232,0
20250401,144200,49795003,232,232,232,232,0
20250401,144100,49795003,232,232,232,232,0
20250401,144000,49795003,232,232,232,232,0
20250401,143900,49795003,232,232,232,232,0
20250401,143800,49795003,232,232,232,232,0
20250401,143700,49795003,232,232,232,232,0
20250401,143600,49795003,232,232,232,232,0
20250401,143500,49795003,232,232,232,232,0
20250401,143400,49795003,232,232,232,232,0
20250401,143300,49795003,232,232,232,232,0
20250401,143200,49795003,232,232,232,232,1277
20250401,143100,49498739,232,232,232,232,0
20250401,143000,49498739,232,232,232,232,0
20250401,142900,49498739,232,232,232,232,0
20250401,142800,49498739,232,232,232,232,0
20250401,142700,49498739,232,232,232,232,0
20250401,142600,49498739,232,232,232,232,0
20250401,142500,49498739,232,232,232,232,0
20250401,142400,49498739,232,232,232,232,100
20250401,142300,49475539,232,232,232,232,10
20250401,142200,49473219,232,232,232,232,0
20250401,142100,49473219,232,232,232,232,0
20250401,142000,49473219,232,232,232,232,0
20250401,141900,49473219,232,232,232,232,0
20250401,141800,49473219,232,232,232,232,0
20250401,141700,49473219,232,232,232,232,0
20250401,141600,49473219,232,232,232,232,0
20250401,141500,49473219,232,232,232,232,0
20250401,141400,49473219,232,232,232,232,0
20250401,141300,49473219,232,232,232,232,0
20250401,141200,49473219,232,232,232,232,0
20250401,141100,49473219,232,232,232,232,0
20250401,141000,49473219,232,232,232,232,0
20250401,140900,49473219,232,232,232,232,0
20250401,140800,49473219,232,232,232,232,0
20250401,140700,49473219,232,232,232,232,0
20250401,140600,49473219,232,232,232,232,0
20250401,140500,49473219,232,232,232,232,2
20250401,140400,49472755,232,232,232,232,0
20250401,140300,49472755,232,232,232,232,0
20250401,140200,49472755,232,232,232,232,0
20250401,140100,49472755,232,230,232,230,301
20250401,140000,49403523,230,231,231,230,2832
20250401,135900,48750676,232,232,232,232,83
20250401,135800,48731420,232,232,232,232,0
20250401,135700,48731420,232,232,232,232,6404
20250401,135600,47245692,232,232,232,232,1
20250401,135500,47245460,233,233,233,233,0
20250401,135400,47245460,233,233,233,233,0
20250401,135300,47245460,233,233,233,233,0
20250401,135200,47245460,233,233,233,233,0
20250401,135100,47245460,233,233,233,233,15
20250401,135000,47241965,232,232,232,232,95
20250401,134900,47219925,232,232,232,232,0
20250401,134800,47219925,232,232,232,232,0
20250401,134700,47219925,232,232,232,232,0
20250401,134600,47219925,232,232,232,232,1792
20250401,134500,46804181,232,232,232,232,0
20250401,134400,46804181,232,232,232,232,3173
20250401,134300,46068045,232,232,232,232,0
20250401,134200,46068045,232,231,232,231,393
20250401,134100,45977227,232,232,232,232,0
20250401,134000,45977227,232,232,232,232,0
20250401,133900,45977227,232,232,232,232,0
20250401,133800,45977227,232,232,232,232,0
20250401,133700,45977227,232,232,232,232,142
20250401,133600,45944283,233,233,233,233,0
20250401,133500,45944283,233,233,233,233,0
20250401,133400,45944283,233,233,233,233,0
20250401,133300,45944283,233,233,233,233,64
20250401,133200,45929371,233,233,233,233,24
20250401,133100,45923779,233,233,233,233,1
20250401,133000,45923546,235,235,235,235,0
20250401,132900,45923546,235,235,235,235,0
20250401,132800,45923546,235,235,235,235,0
20250401,132700,45923546,235,235,235,235,0
20250401,132600,45923546,235,235,235,235,0
20250401,132500,45923546,235,235,235,235,0
20250401,132400,45923546,235,235,235,235,0
20250401,132300,45923546,235,235,235,235,0
20250401,132200,45923546,235,235,235,235,0
20250401,132100,45923546,235,235,235,235,0
20250401,132000,45923546,235,235,235,235,0
20250401,131900,45923546,235,235,235,235,0
20250401,131800,45923546,235,235,235,235,0
20250401,131700,45923546,235,235,235,235,0
20250401,131600,45923546,235,235,235,235,0
20250401,131500,45923546,235,235,235,235,0
20250401,131400,45923546,235,235,235,235,0
20250401,131300,45923546,235,235,235,235,0
20250401,131200,45923546,235,235,235,235,0
20250401,131100,45923546,235,235,235,235,50
20250401,131000,45911796,235,235,235,235,0
20250401,130900,45911796,235,235,235,235,0
20250401,130800,45911796,235,235,235,235,0
20250401,130700,45911796,235,235,235,235,0
20250401,130600,45911796,235,235,235,235,0
20250401,130500,45911796,235,235,235,235,0
20250401,130400,45911796,235,235,235,235,0
20250401,130300,45911796,235,235,235,235,2
20250401,130200,45911326,233,233,233,233,7864
20250401,130100,44079014,233,233,233,233,0
20250401,130000,44079014,233,233,233,233,0
20250401,125900,44079014,233,233,233,233,0
20250401,125800,44079014,233,233,233,233,0
20250401,125700,44079014,233,233,233,233,1959
20250401,125600,43622567,235,235,235,235,0
20250401,125500,43622567,235,235,235,235,0
20250401,125400,43622567,235,235,235,235,0
20250401,125300,43622567,235,235,235,235,2
20250401,125200,43622097,233,233,233,233,100
20250401,125100,43598797,235,235,235,235,1
20250401,125000,43598562,235,235,235,235,0
20250401,124900,43598562,235,235,235,235,0
20250401,124800,43598562,235,235,235,235,0
20250401,124700,43598562,235,235,235,235,1
20250401,124600,43598327,235,235,235,235,0
20250401,124500,43598327,235,235,235,235,0
20250401,124400,43598327,235,235,235,233,617
20250401,124300,43454362,235,235,235,235,0
20250401,124200,43454362,235,235,235,235,0
20250401,124100,43454362,235,235,235,235,20
20250401,124000,43449662,235,234,235,234,2109
20250401,123900,42955077,235,235,235,235,800
20250401,123800,42767077,235,236,236,235,589
20250401,123700,42628247,236,236,236,236,2
20250401,123600,42627775,234,234,234,234,13
20250401,123500,42624733,235,235,235,235,6417
20250401,123400,41116738,235,235,235,235,10000
20250401,123300,38766738,235,235,235,235,5001
20250401,123200,37591503,234,233,234,233,4538
20250401,123100,36530975,233,233,233,233,0
20250401,123000,36530975,233,233,233,233,1000
20250401,122900,36297975,233,233,233,233,10
20250401,122800,36295645,234,234,234,234,2479
20250401,122700,35715559,233,232,233,232,6820
20250401,122600,34129465,231,230,231,230,841
20250401,122500,33935598,230,230,230,230,0
20250401,122400,33935598,230,230,230,230,345
20250401,122300,33856248,230,230,230,230,0
20250401,122200,33856248,230,230,230,230,910
20250401,122100,33646948,230,230,230,230,0
20250401,122000,33646948,230,230,230,230,0
20250401,121900,33646948,230,230,230,230,0
20250401,121800,33646948,230,230,230,230,0
20250401,121700,33646948,230,230,230,230,0
20250401,121600,33646948,230,230,230,230,0
20250401,121500,33646948,230,230,230,230,0
20250401,121400,33646948,230,230,230,230,3025
20250401,121300,32951198,230,230,230,230,0
20250401,121200,32951198,230,230,230,230,0
20250401,121100,32951198,230,230,230,230,161
20250401,121000,32914168,230,230,230,230,0
20250401,120900,32914168,230,230,230,230,100
20250401,120800,32891168,230,231,231,230,1330
20250401,120700,32585257,232,232,232,232,0
20250401,120600,32585257,232,232,232,232,0
20250401,120500,32585257,232,232,232,232,0
20250401,120400,32585257,232,232,232,232,0
20250401,120300,32585257,232,232,232,232,3
20250401,120200,32584561,232,232,232,232,0
20250401,120100,32584561,232,232,232,232,0
20250401,120000,32584561,232,232,232,232,0
20250401,115900,32584561,232,232,232,232,0
20250401,115800,32584561,232,232,232,232,0
20250401,115700,32584561,232,232,232,232,0
20250401,115600,32584561,232,232,232,232,0
20250401,115500,32584561,232,232,232,232,2
20250401,115400,32584097,232,232,232,232,0
20250401,115300,32584097,232,232,232,232,0
20250401,115200,32584097,232,232,232,232,0
20250401,115100,32584097,232,232,232,232,0
20250401,115000,32584097,232,232,232,232,0
20250401,114900,32584097,232,231,232,231,2
20250401,114800,32583634,231,231,231,231,808
20250401,114700,32396986,231,231,231,231,200
20250401,114600,32350786,231,231,231,231,0
20250401,114500,32350786,231,230,231,230,801
20250401,114400,32166115,230,230,230,230,0
20250401,114300,32166115,230,230,230,230,0
20250401,114200,32166115,230,230,230,230,0
20250401,114100,32166115,230,230,230,230,3930
20250401,114000,31262215,231,231,231,231,0
20250401,113900,31262215,231,231,231,231,0
20250401,113800,31262215,231,231,231,231,0
20250401,113700,31262215,231,231,231,231,0
20250401,113600,31262215,231,231,231,231,0
20250401,113500,31262215,231,231,231,231,0
20250401,113400,31262215,231,231,231,231,0
20250401,113300,31262215,231,231,231,231,0
20250401,113200,31262215,231,231,231,231,0
20250401,113100,31262215,231,231,231,231,0
20250401,113000,31262215,231,231,231,231,1
20250401,112900,31261984,230,230,230,230,100
20250401,112800,31238984,230,230,230,230,0
20250401,112700,31238984,230,230,230,230,0
20250401,112600,31238984,230,230,230,230,0
20250401,112500,31238984,230,230,230,230,0
20250401,112400,31238984,230,230,230,230,0
20250401,112300,31238984,230,230,230,230,9
20250401,112200,31236914,230,230,230,230,20
20250401,112100,31232314,230,232,232,230,1012
20250401,112000,30999530,231,231,231,231,1293
20250401,111900,30700847,231,231,231,231,93
20250401,111800,30679364,231,231,231,231,0
20250401,111700,30679364,231,231,231,231,0
20250401,111600,30679364,231,231,231,231,0
20250401,111500,30679364,231,231,231,231,154
20250401,111400,30643790,231,231,231,231,0
20250401,111300,30643790,231,231,231,231,0
20250401,111200,30643790,231,231,231,231,125
20250401,111100,30614915,231,231,231,231,0
20250401,111000,30614915,231,231,231,231,500
20250401,110900,30499415,231,231,231,231,2
20250401,110800,30498953,231,231,231,231,807
20250401,110700,30312536,231,231,231,231,1
20250401,110600,30312305,230,230,230,230,806
20250401,110500,30126925,230,230,230,230,0
20250401,110400,30126925,230,230,230,230,0
20250401,110300,30126925,230,230,230,230,910
20250401,110200,29917625,230,230,230,230,771
20250401,110100,29740295,229,229,229,229,9194
20250401,110000,27634869,229,229,229,229,13
20250401,105900,27631892,229,229,229,229,0
20250401,105800,27631892,229,229,229,229,1
20250401,105700,27631663,229,229,229,229,286
20250401,105600,27566169,229,229,229,229,1
20250401,105500,27565940,229,229,229,229,0
20250401,105400,27565940,229,229,229,229,0
20250401,105300,27565940,229,229,229,229,1000
20250401,105200,27336940,229,229,229,229,5992
20250401,105100,25964772,230,230,230,230,0
20250401,105000,25964772,230,230,230,230,0
20250401,104900,25964772,230,230,230,230,0
20250401,104800,25964772,230,230,230,230,50
20250401,104700,25953272,230,230,230,230,0
20250401,104600,25953272,230,230,230,230,0
20250401,104500,25953272,230,230,230,230,0
20250401,104400,25953272,230,229,230,229,7072
20250401,104300,24326912,229,229,229,229,0
20250401,104200,24326912,229,229,229,229,0
20250401,104100,24326912,229,229,229,229,0
20250401,104000,24326912,229,229,229,229,0
20250401,103900,24326912,229,229,229,229,10
20250401,103800,24324622,229,229,229,229,1
20250401,103700,24324393,229,229,229,229,0
20250401,103600,24324393,229,229,229,229,0
20250401,103500,24324393,229,229,229,229,10518
20250401,103400,21915771,230,230,230,230,0
20250401,103300,21915771,230,230,230,230,0
20250401,103200,21915771,230,230,230,230,0
20250401,103100,21915771,230,230,230,230,0
20250401,103000,21915771,230,230,230,230,0
20250401,102900,21915771,230,230,230,230,814
20250401,102800,21728551,230,230,230,230,2
20250401,102700,21728091,229,229,229,229,50
20250401,102600,21716641,229,229,229,229,0
20250401,102500,21716641,229,229,229,229,0
20250401,102400,21716641,229,229,229,229,0
20250401,102300,21716641,229,229,229,229,0
20250401,102200,21716641,229,229,229,229,0
20250401,102100,21716641,229,229,229,229,3323
20250401,102000,20955674,229,229,229,229,0
20250401,101900,20955674,229,229,229,229,0
20250401,101800,20955674,229,229,229,229,3081
20250401,101700,20250125,230,230,230,230,40
20250401,101600,20240925,230,230,230,230,0
20250401,101500,20240925,230,231,231,230,3137
20250401,101400,19518766,230,230,230,230,82
20250401,101300,19499906,229,229,229,229,6320
20250401,101200,18052626,229,229,229,229,1000
20250401,101100,17823626,229,229,229,229,341
20250401,101000,17745537,229,229,229,229,1005
20250401,100900,17515392,229,229,229,229,16
20250401,100800,17511728,229,229,229,229,0
20250401,100700,17511728,229,229,229,229,0
20250401,100600,17511728,229,229,229,229,1
20250401,100500,17511499,228,228,228,228,1998
20250401,100400,17055955,228,228,228,228,102
20250401,100300,17032699,228,228,228,228,2
20250401,100200,17032243,228,228,228,228,2063
20250401,100100,16561879,228,228,228,228,10
20250401,100000,16559599,228,228,228,228,0
20250401,095900,16559599,228,228,228,228,0
20250401,095800,16559599,228,228,228,228,0
20250401,095700,16559599,228,228,228,228,200
20250401,095600,16513999,228,228,228,228,1
20250401,095500,16513771,228,228,228,228,71
20250401,095400,16497583,229,229,229,229,0
20250401,095300,16497583,229,229,229,229,0
20250401,095200,16497583,229,229,229,229,120
20250401,095100,16470103,229,229,229,229,0
20250401,095000,16470103,229,229,229,229,0
20250401,094900,16470103,229,228,229,228,821
20250401,094800,16282911,228,228,228,228,33
20250401,094700,16275387,227,227,227,227,3082
20250401,094600,15575773,226,226,226,226,1
20250401,094500,15575547,226,226,226,226,0
20250401,094400,15575547,226,226,226,226,773
20250401,094300,15400849,226,226,226,226,0
20250401,094200,15400849,226,226,226,226,0
20250401,094100,15400849,226,226,226,226,1
20250401,094000,15400623,226,226,226,226,0
20250401,093900,15400623,226,226,226,226,0
20250401,093800,15400623,226,226,226,226,0
20250401,093700,15400623,226,226,226,226,0
20250401,093600,15400623,226,226,226,226,1060
20250401,093500,15161063,226,226,226,226,2
20250401,093400,15160611,226,226,226,226,17
20250401,093300,15156769,225,226,226,225,4500
20250401,093200,14144168,226,226,226,226,0
20250401,093100,14144168,226,225,226,225,1198
20250401,093000,13873455,226,225,226,225,1998
20250401,092900,13423892,225,225,225,225,900
20250401,092800,13221392,226,226,226,226,3
20250401,092700,13220714,225,225,225,225,0
20250401,092600,13220714,225,226,226,225,10163
20250401,092500,10931115,226,226,226,226,0
20250401,092400,10931115,226,227,227,226,12691
20250401,092300,8057574,228,229,229,228,360
20250401,092200,7975393,229,229,229,229,250
20250401,092100,7918143,229,229,229,229,0
20250401,092000,7918143,229,229,229,229,0
20250401,091900,7918143,229,228,229,228,91
20250401,091800,7897394,227,227,227,227,0
20250401,091700,7897394,227,227,227,227,0
20250401,091600,7897394,227,227,227,227,0
20250401,091500,7897394,227,227,227,227,0
20250401,091400,7897394,227,227,227,227,0
20250401,091300,7897394,227,229,229,227,570
20250401,091200,7767000,229,229,229,229,568
20250401,091100,7636928,229,228,229,226,27994
20250401,091000,1284438,230,230,230,230,9
20250401,090900,1282368,230,230,230,230,0
20250401,090800,1282368,230,230,230,230,1
20250401,090700,1282138,227,228,228,227,2333
20250401,090600,751872,229,229,229,229,244
20250401,090500,695996,228,228,228,228,0
20250401,090400,695996,228,228,228,228,13
20250401,090300,693032,229,229,229,229,0
20250401,090200,693032,229,229,229,229,231
20250401,090100,640133,230,233,234,230,2540
20250401,090000,54285,235,235,235,235,231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 53262938 232 232 232 232 905
3 20250401 193500 53262938 232 232 232 232 0
4 20250401 193400 53262938 232 232 232 232 0
5 20250401 193300 53262938 232 232 232 232 0
6 20250401 193200 53262938 232 232 232 232 0
7 20250401 193100 53262938 232 232 232 232 0
8 20250401 193000 53262938 232 232 232 232 0
9 20250401 192900 53262938 232 232 232 232 0
10 20250401 192800 53262938 232 232 232 232 0
11 20250401 192700 53262938 232 232 232 232 0
12 20250401 192600 53262938 232 232 232 232 0
13 20250401 192500 53262938 232 232 232 232 0
14 20250401 192400 53262938 232 232 232 232 0
15 20250401 192300 53262938 232 232 232 232 0
16 20250401 192200 53262938 232 232 232 232 0
17 20250401 192100 53262938 232 232 232 232 0
18 20250401 192000 53262938 232 232 232 232 0
19 20250401 191900 53262938 232 232 232 232 0
20 20250401 191800 53262938 232 232 232 232 0
21 20250401 191700 53262938 232 232 232 232 0
22 20250401 191600 53262938 232 232 232 232 0
23 20250401 191500 53262938 232 232 232 232 0
24 20250401 191400 53262938 232 232 232 232 0
25 20250401 191300 53262938 232 232 232 232 0
26 20250401 191200 53262938 232 232 232 232 0
27 20250401 191100 53262938 232 232 232 232 0
28 20250401 191000 53262938 232 232 232 232 0
29 20250401 190900 53262938 232 232 232 232 0
30 20250401 190800 53262938 232 232 232 232 0
31 20250401 190700 53262938 232 232 232 232 0
32 20250401 190600 53262938 232 232 232 232 905
33 20250401 190500 53262938 232 232 232 232 0
34 20250401 190400 53262938 232 232 232 232 0
35 20250401 190300 53262938 232 232 232 232 0
36 20250401 190200 53262938 232 232 232 232 0
37 20250401 190100 53262938 232 232 232 232 0
38 20250401 190000 53262938 232 232 232 232 0
39 20250401 185900 53262938 232 232 232 232 0
40 20250401 185800 53262938 232 232 232 232 0
41 20250401 185700 53262938 232 232 232 232 0
42 20250401 185600 53262938 232 232 232 232 0
43 20250401 185500 53262938 232 232 232 232 0
44 20250401 185400 53262938 232 232 232 232 0
45 20250401 185300 53262938 232 232 232 232 0
46 20250401 185200 53262938 232 232 232 232 0
47 20250401 185100 53262938 232 232 232 232 0
48 20250401 185000 53262938 232 232 232 232 0
49 20250401 184900 53262938 232 232 232 232 0
50 20250401 184800 53262938 232 232 232 232 0
51 20250401 184700 53262938 232 232 232 232 0
52 20250401 184600 53262938 232 232 232 232 0
53 20250401 184500 53262938 232 232 232 232 0
54 20250401 184400 53262938 232 232 232 232 0
55 20250401 184300 53262938 232 232 232 232 0
56 20250401 184200 53262938 232 232 232 232 0
57 20250401 184100 53262938 232 232 232 232 0
58 20250401 184000 53262938 232 232 232 232 0
59 20250401 183900 53262938 232 232 232 232 0
60 20250401 183800 53262938 232 232 232 232 0
61 20250401 183700 53262938 232 232 232 232 0
62 20250401 183600 53262938 232 232 232 232 905
63 20250401 183500 53262938 232 232 232 232 0
64 20250401 183400 53262938 232 232 232 232 0
65 20250401 183300 53262938 232 232 232 232 0
66 20250401 183200 53262938 232 232 232 232 0
67 20250401 183100 53262938 232 232 232 232 0
68 20250401 183000 53262938 232 232 232 232 0
69 20250401 182900 53262938 232 232 232 232 0
70 20250401 182800 53262938 232 232 232 232 0
71 20250401 182700 53262938 232 232 232 232 0
72 20250401 182600 53262938 232 232 232 232 0
73 20250401 182500 53262938 232 232 232 232 0
74 20250401 182400 53262938 232 232 232 232 0
75 20250401 182300 53262938 232 232 232 232 0
76 20250401 182200 53262938 232 232 232 232 0
77 20250401 182100 53262938 232 232 232 232 0
78 20250401 182000 53262938 232 232 232 232 0
79 20250401 181900 53262938 232 232 232 232 0
80 20250401 181800 53262938 232 232 232 232 0
81 20250401 181700 53262938 232 232 232 232 0
82 20250401 181600 53262938 232 232 232 232 0
83 20250401 181500 53262938 232 232 232 232 0
84 20250401 181400 53262938 232 232 232 232 0
85 20250401 181300 53262938 232 232 232 232 0
86 20250401 181200 53262938 232 232 232 232 0
87 20250401 181100 53262938 232 232 232 232 0
88 20250401 181000 53262938 232 232 232 232 0
89 20250401 180900 53262938 232 232 232 232 0
90 20250401 180800 53262938 232 232 232 232 0
91 20250401 180700 53262938 232 232 232 232 0
92 20250401 180600 53262938 232 232 232 232 905
93 20250401 180500 53262938 232 232 232 232 0
94 20250401 180400 53262938 232 232 232 232 0
95 20250401 180300 53262938 232 232 232 232 0
96 20250401 180200 53262938 232 232 232 232 0
97 20250401 180100 53262938 232 232 232 232 0
98 20250401 180000 53262938 232 232 232 232 0
99 20250401 175900 53262938 232 232 232 232 0
100 20250401 175800 53262938 232 232 232 232 0
101 20250401 175700 53262938 232 232 232 232 0
102 20250401 175600 53262938 232 232 232 232 0
103 20250401 175500 53262938 232 232 232 232 0
104 20250401 175400 53262938 232 232 232 232 0
105 20250401 175300 53262938 232 232 232 232 0
106 20250401 175200 53262938 232 232 232 232 0
107 20250401 175100 53262938 232 232 232 232 0
108 20250401 175000 53262938 232 232 232 232 0
109 20250401 174900 53262938 232 232 232 232 0
110 20250401 174800 53262938 232 232 232 232 0
111 20250401 174700 53262938 232 232 232 232 0
112 20250401 174600 53262938 232 232 232 232 0
113 20250401 174500 53262938 232 232 232 232 0
114 20250401 174400 53262938 232 232 232 232 0
115 20250401 174300 53262938 232 232 232 232 0
116 20250401 174200 53262938 232 232 232 232 0
117 20250401 174100 53262938 232 232 232 232 0
118 20250401 174000 53262938 232 232 232 232 0
119 20250401 173900 53262938 232 232 232 232 0
120 20250401 173800 53262938 232 232 232 232 0
121 20250401 173700 53262938 232 232 232 232 0
122 20250401 173600 53262938 232 232 232 232 905
123 20250401 173500 53262938 232 232 232 232 0
124 20250401 173400 53262938 232 232 232 232 0
125 20250401 173300 53262938 232 232 232 232 0
126 20250401 173200 53262938 232 232 232 232 0
127 20250401 173100 53262938 232 232 232 232 0
128 20250401 173000 53262938 232 232 232 232 0
129 20250401 172900 53262938 232 232 232 232 0
130 20250401 172800 53262938 232 232 232 232 0
131 20250401 172700 53262938 232 232 232 232 0
132 20250401 172600 53262938 232 232 232 232 0
133 20250401 172500 53262938 232 232 232 232 0
134 20250401 172400 53262938 232 232 232 232 0
135 20250401 172300 53262938 232 232 232 232 0
136 20250401 172200 53262938 232 232 232 232 0
137 20250401 172100 53262938 232 232 232 232 0
138 20250401 172000 53262938 232 232 232 232 0
139 20250401 171900 53262938 232 232 232 232 0
140 20250401 171800 53262938 232 232 232 232 0
141 20250401 171700 53262938 232 232 232 232 0
142 20250401 171600 53262938 232 232 232 232 0
143 20250401 171500 53262938 232 232 232 232 0
144 20250401 171400 53262938 232 232 232 232 0
145 20250401 171300 53262938 232 232 232 232 0
146 20250401 171200 53262938 232 232 232 232 0
147 20250401 171100 53262938 232 232 232 232 0
148 20250401 171000 53262938 232 232 232 232 0
149 20250401 170900 53262938 232 232 232 232 0
150 20250401 170800 53262938 232 232 232 232 0
151 20250401 170700 53262938 232 232 232 232 0
152 20250401 170600 53262938 232 232 232 232 905
153 20250401 170500 53262938 232 232 232 232 0
154 20250401 170400 53262938 232 232 232 232 0
155 20250401 170300 53262938 232 232 232 232 0
156 20250401 170200 53262938 232 232 232 232 0
157 20250401 170100 53262938 232 232 232 232 0
158 20250401 170000 53262938 232 232 232 232 0
159 20250401 165900 53262938 232 232 232 232 0
160 20250401 165800 53262938 232 232 232 232 0
161 20250401 165700 53262938 232 232 232 232 0
162 20250401 165600 53262938 232 232 232 232 0
163 20250401 165500 53262938 232 232 232 232 0
164 20250401 165400 53262938 232 232 232 232 0
165 20250401 165300 53262938 232 232 232 232 0
166 20250401 165200 53262938 232 232 232 232 0
167 20250401 165100 53262938 232 232 232 232 0
168 20250401 165000 53262938 232 232 232 232 0
169 20250401 164900 53262938 232 232 232 232 0
170 20250401 164800 53262938 232 232 232 232 0
171 20250401 164700 53262938 232 232 232 232 0
172 20250401 164600 53262938 232 232 232 232 0
173 20250401 164500 53262938 232 232 232 232 0
174 20250401 164400 53262938 232 232 232 232 0
175 20250401 164300 53262938 232 232 232 232 0
176 20250401 164200 53262938 232 232 232 232 0
177 20250401 164100 53262938 232 232 232 232 0
178 20250401 164000 53262938 232 232 232 232 0
179 20250401 163900 53262938 232 232 232 232 0
180 20250401 163800 53262938 232 232 232 232 0
181 20250401 163700 53262938 232 232 232 232 0
182 20250401 163600 53262938 232 232 232 232 905
183 20250401 163500 53262938 232 232 232 232 0
184 20250401 163400 53262938 232 232 232 232 0
185 20250401 163300 53262938 232 232 232 232 0
186 20250401 163200 53262938 232 232 232 232 0
187 20250401 163100 53262938 232 232 232 232 0
188 20250401 163000 53262938 232 232 232 232 0
189 20250401 162900 53262938 232 232 232 232 0
190 20250401 162800 53262938 232 232 232 232 0
191 20250401 162700 53262938 232 232 232 232 0
192 20250401 162600 53262938 232 232 232 232 0
193 20250401 162500 53262938 232 232 232 232 0
194 20250401 162400 53262938 232 232 232 232 0
195 20250401 162300 53262938 232 232 232 232 0
196 20250401 162200 53262938 232 232 232 232 0
197 20250401 162100 53262938 232 232 232 232 0
198 20250401 162000 53262938 232 232 232 232 0
199 20250401 161900 53262938 232 232 232 232 0
200 20250401 161800 53262938 232 232 232 232 0
201 20250401 161700 53262938 232 232 232 232 0
202 20250401 161600 53262938 232 232 232 232 0
203 20250401 161500 53262938 232 232 232 232 0
204 20250401 161400 53262938 232 232 232 232 0
205 20250401 161300 53262938 232 232 232 232 0
206 20250401 161200 53262938 232 232 232 232 0
207 20250401 161100 53262938 232 232 232 232 0
208 20250401 161000 53262938 232 232 232 232 0
209 20250401 160900 53262938 232 232 232 232 0
210 20250401 160800 53262938 232 232 232 232 0
211 20250401 160700 53262938 232 232 232 232 0
212 20250401 160600 53262938 232 232 232 232 905
213 20250401 160500 53262938 232 232 232 232 0
214 20250401 160400 53262938 232 232 232 232 0
215 20250401 160300 53262938 232 232 232 232 0
216 20250401 160200 53262938 232 232 232 232 0
217 20250401 160100 53262938 232 232 232 232 0
218 20250401 160000 53262938 232 232 232 232 0
219 20250401 155900 53262938 232 232 232 232 0
220 20250401 155800 53262938 232 232 232 232 0
221 20250401 155700 53262938 232 232 232 232 0
222 20250401 155600 53262938 232 232 232 232 0
223 20250401 155500 53262938 232 232 232 232 0
224 20250401 155400 53262938 232 232 232 232 0
225 20250401 155300 53262938 232 232 232 232 0
226 20250401 155200 53262938 232 232 232 232 0
227 20250401 155100 53262938 232 232 232 232 0
228 20250401 155000 53262938 232 232 232 232 0
229 20250401 154900 53262938 232 232 232 232 0
230 20250401 154800 53262938 232 232 232 232 0
231 20250401 154700 53262938 232 232 232 232 0
232 20250401 154600 53262938 232 232 232 232 0
233 20250401 154500 53262938 232 232 232 232 0
234 20250401 154400 53262938 232 232 232 232 0
235 20250401 154300 53262938 232 232 232 232 0
236 20250401 154200 53262938 232 232 232 232 0
237 20250401 154100 53262938 232 232 232 232 0
238 20250401 154000 53262938 232 232 232 232 0
239 20250401 153900 53262938 232 232 232 232 0
240 20250401 153800 53262938 232 232 232 232 0
241 20250401 153700 53262938 232 232 232 232 0
242 20250401 153600 53262938 232 232 232 232 905
243 20250401 153500 53262938 232 232 232 232 0
244 20250401 153400 53262938 232 232 232 232 0
245 20250401 153300 53262938 232 232 232 232 0
246 20250401 153200 53262938 232 232 232 232 0
247 20250401 153100 53262938 232 232 232 232 0
248 20250401 153000 53262938 232 232 232 232 905
249 20250401 152900 53052978 234 234 234 234 0
250 20250401 152800 53052978 234 234 234 234 0
251 20250401 152700 53052978 234 234 234 234 0
252 20250401 152600 53052978 234 234 234 234 0
253 20250401 152500 53052978 234 234 234 234 0
254 20250401 152400 53052978 234 234 234 234 0
255 20250401 152300 53052978 234 234 234 234 0
256 20250401 152200 53052978 234 234 234 234 0
257 20250401 152100 53052978 234 234 234 234 0
258 20250401 152000 53052978 234 234 234 234 0
259 20250401 151900 53052978 234 232 234 232 669
260 20250401 151800 52897768 234 234 234 234 0
261 20250401 151700 52897768 234 234 234 234 0
262 20250401 151600 52897768 234 233 234 233 10387
263 20250401 151500 50471597 232 233 233 232 8
264 20250401 151400 50469740 232 232 232 232 0
265 20250401 151300 50469740 232 232 232 232 0
266 20250401 151200 50469740 232 232 232 232 31
267 20250401 151100 50462548 233 233 233 233 0
268 20250401 151000 50462548 233 233 233 233 0
269 20250401 150900 50462548 233 233 233 233 100
270 20250401 150800 50439248 233 233 233 233 0
271 20250401 150700 50439248 233 233 233 233 0
272 20250401 150600 50439248 233 233 233 233 0
273 20250401 150500 50439248 233 233 233 233 0
274 20250401 150400 50439248 233 233 233 233 200
275 20250401 150300 50392648 233 233 233 233 0
276 20250401 150200 50392648 233 233 233 233 0
277 20250401 150100 50392648 233 233 233 233 555
278 20250401 150000 50263333 233 233 233 233 0
279 20250401 145900 50263333 233 233 233 233 0
280 20250401 145800 50263333 233 233 233 233 2000
281 20250401 145700 49797333 233 233 233 233 0
282 20250401 145600 49797333 233 233 233 233 0
283 20250401 145500 49797333 233 233 233 233 0
284 20250401 145400 49797333 233 233 233 233 0
285 20250401 145300 49797333 233 233 233 233 0
286 20250401 145200 49797333 233 233 233 233 0
287 20250401 145100 49797333 233 233 233 233 0
288 20250401 145000 49797333 233 233 233 233 0
289 20250401 144900 49797333 233 233 233 233 0
290 20250401 144800 49797333 233 233 233 233 0
291 20250401 144700 49797333 233 233 233 233 5
292 20250401 144600 49796168 233 233 233 233 5
293 20250401 144500 49795003 232 232 232 232 0
294 20250401 144400 49795003 232 232 232 232 0
295 20250401 144300 49795003 232 232 232 232 0
296 20250401 144200 49795003 232 232 232 232 0
297 20250401 144100 49795003 232 232 232 232 0
298 20250401 144000 49795003 232 232 232 232 0
299 20250401 143900 49795003 232 232 232 232 0
300 20250401 143800 49795003 232 232 232 232 0
301 20250401 143700 49795003 232 232 232 232 0
302 20250401 143600 49795003 232 232 232 232 0
303 20250401 143500 49795003 232 232 232 232 0
304 20250401 143400 49795003 232 232 232 232 0
305 20250401 143300 49795003 232 232 232 232 0
306 20250401 143200 49795003 232 232 232 232 1277
307 20250401 143100 49498739 232 232 232 232 0
308 20250401 143000 49498739 232 232 232 232 0
309 20250401 142900 49498739 232 232 232 232 0
310 20250401 142800 49498739 232 232 232 232 0
311 20250401 142700 49498739 232 232 232 232 0
312 20250401 142600 49498739 232 232 232 232 0
313 20250401 142500 49498739 232 232 232 232 0
314 20250401 142400 49498739 232 232 232 232 100
315 20250401 142300 49475539 232 232 232 232 10
316 20250401 142200 49473219 232 232 232 232 0
317 20250401 142100 49473219 232 232 232 232 0
318 20250401 142000 49473219 232 232 232 232 0
319 20250401 141900 49473219 232 232 232 232 0
320 20250401 141800 49473219 232 232 232 232 0
321 20250401 141700 49473219 232 232 232 232 0
322 20250401 141600 49473219 232 232 232 232 0
323 20250401 141500 49473219 232 232 232 232 0
324 20250401 141400 49473219 232 232 232 232 0
325 20250401 141300 49473219 232 232 232 232 0
326 20250401 141200 49473219 232 232 232 232 0
327 20250401 141100 49473219 232 232 232 232 0
328 20250401 141000 49473219 232 232 232 232 0
329 20250401 140900 49473219 232 232 232 232 0
330 20250401 140800 49473219 232 232 232 232 0
331 20250401 140700 49473219 232 232 232 232 0
332 20250401 140600 49473219 232 232 232 232 0
333 20250401 140500 49473219 232 232 232 232 2
334 20250401 140400 49472755 232 232 232 232 0
335 20250401 140300 49472755 232 232 232 232 0
336 20250401 140200 49472755 232 232 232 232 0
337 20250401 140100 49472755 232 230 232 230 301
338 20250401 140000 49403523 230 231 231 230 2832
339 20250401 135900 48750676 232 232 232 232 83
340 20250401 135800 48731420 232 232 232 232 0
341 20250401 135700 48731420 232 232 232 232 6404
342 20250401 135600 47245692 232 232 232 232 1
343 20250401 135500 47245460 233 233 233 233 0
344 20250401 135400 47245460 233 233 233 233 0
345 20250401 135300 47245460 233 233 233 233 0
346 20250401 135200 47245460 233 233 233 233 0
347 20250401 135100 47245460 233 233 233 233 15
348 20250401 135000 47241965 232 232 232 232 95
349 20250401 134900 47219925 232 232 232 232 0
350 20250401 134800 47219925 232 232 232 232 0
351 20250401 134700 47219925 232 232 232 232 0
352 20250401 134600 47219925 232 232 232 232 1792
353 20250401 134500 46804181 232 232 232 232 0
354 20250401 134400 46804181 232 232 232 232 3173
355 20250401 134300 46068045 232 232 232 232 0
356 20250401 134200 46068045 232 231 232 231 393
357 20250401 134100 45977227 232 232 232 232 0
358 20250401 134000 45977227 232 232 232 232 0
359 20250401 133900 45977227 232 232 232 232 0
360 20250401 133800 45977227 232 232 232 232 0
361 20250401 133700 45977227 232 232 232 232 142
362 20250401 133600 45944283 233 233 233 233 0
363 20250401 133500 45944283 233 233 233 233 0
364 20250401 133400 45944283 233 233 233 233 0
365 20250401 133300 45944283 233 233 233 233 64
366 20250401 133200 45929371 233 233 233 233 24
367 20250401 133100 45923779 233 233 233 233 1
368 20250401 133000 45923546 235 235 235 235 0
369 20250401 132900 45923546 235 235 235 235 0
370 20250401 132800 45923546 235 235 235 235 0
371 20250401 132700 45923546 235 235 235 235 0
372 20250401 132600 45923546 235 235 235 235 0
373 20250401 132500 45923546 235 235 235 235 0
374 20250401 132400 45923546 235 235 235 235 0
375 20250401 132300 45923546 235 235 235 235 0
376 20250401 132200 45923546 235 235 235 235 0
377 20250401 132100 45923546 235 235 235 235 0
378 20250401 132000 45923546 235 235 235 235 0
379 20250401 131900 45923546 235 235 235 235 0
380 20250401 131800 45923546 235 235 235 235 0
381 20250401 131700 45923546 235 235 235 235 0
382 20250401 131600 45923546 235 235 235 235 0
383 20250401 131500 45923546 235 235 235 235 0
384 20250401 131400 45923546 235 235 235 235 0
385 20250401 131300 45923546 235 235 235 235 0
386 20250401 131200 45923546 235 235 235 235 0
387 20250401 131100 45923546 235 235 235 235 50
388 20250401 131000 45911796 235 235 235 235 0
389 20250401 130900 45911796 235 235 235 235 0
390 20250401 130800 45911796 235 235 235 235 0
391 20250401 130700 45911796 235 235 235 235 0
392 20250401 130600 45911796 235 235 235 235 0
393 20250401 130500 45911796 235 235 235 235 0
394 20250401 130400 45911796 235 235 235 235 0
395 20250401 130300 45911796 235 235 235 235 2
396 20250401 130200 45911326 233 233 233 233 7864
397 20250401 130100 44079014 233 233 233 233 0
398 20250401 130000 44079014 233 233 233 233 0
399 20250401 125900 44079014 233 233 233 233 0
400 20250401 125800 44079014 233 233 233 233 0
401 20250401 125700 44079014 233 233 233 233 1959
402 20250401 125600 43622567 235 235 235 235 0
403 20250401 125500 43622567 235 235 235 235 0
404 20250401 125400 43622567 235 235 235 235 0
405 20250401 125300 43622567 235 235 235 235 2
406 20250401 125200 43622097 233 233 233 233 100
407 20250401 125100 43598797 235 235 235 235 1
408 20250401 125000 43598562 235 235 235 235 0
409 20250401 124900 43598562 235 235 235 235 0
410 20250401 124800 43598562 235 235 235 235 0
411 20250401 124700 43598562 235 235 235 235 1
412 20250401 124600 43598327 235 235 235 235 0
413 20250401 124500 43598327 235 235 235 235 0
414 20250401 124400 43598327 235 235 235 233 617
415 20250401 124300 43454362 235 235 235 235 0
416 20250401 124200 43454362 235 235 235 235 0
417 20250401 124100 43454362 235 235 235 235 20
418 20250401 124000 43449662 235 234 235 234 2109
419 20250401 123900 42955077 235 235 235 235 800
420 20250401 123800 42767077 235 236 236 235 589
421 20250401 123700 42628247 236 236 236 236 2
422 20250401 123600 42627775 234 234 234 234 13
423 20250401 123500 42624733 235 235 235 235 6417
424 20250401 123400 41116738 235 235 235 235 10000
425 20250401 123300 38766738 235 235 235 235 5001
426 20250401 123200 37591503 234 233 234 233 4538
427 20250401 123100 36530975 233 233 233 233 0
428 20250401 123000 36530975 233 233 233 233 1000
429 20250401 122900 36297975 233 233 233 233 10
430 20250401 122800 36295645 234 234 234 234 2479
431 20250401 122700 35715559 233 232 233 232 6820
432 20250401 122600 34129465 231 230 231 230 841
433 20250401 122500 33935598 230 230 230 230 0
434 20250401 122400 33935598 230 230 230 230 345
435 20250401 122300 33856248 230 230 230 230 0
436 20250401 122200 33856248 230 230 230 230 910
437 20250401 122100 33646948 230 230 230 230 0
438 20250401 122000 33646948 230 230 230 230 0
439 20250401 121900 33646948 230 230 230 230 0
440 20250401 121800 33646948 230 230 230 230 0
441 20250401 121700 33646948 230 230 230 230 0
442 20250401 121600 33646948 230 230 230 230 0
443 20250401 121500 33646948 230 230 230 230 0
444 20250401 121400 33646948 230 230 230 230 3025
445 20250401 121300 32951198 230 230 230 230 0
446 20250401 121200 32951198 230 230 230 230 0
447 20250401 121100 32951198 230 230 230 230 161
448 20250401 121000 32914168 230 230 230 230 0
449 20250401 120900 32914168 230 230 230 230 100
450 20250401 120800 32891168 230 231 231 230 1330
451 20250401 120700 32585257 232 232 232 232 0
452 20250401 120600 32585257 232 232 232 232 0
453 20250401 120500 32585257 232 232 232 232 0
454 20250401 120400 32585257 232 232 232 232 0
455 20250401 120300 32585257 232 232 232 232 3
456 20250401 120200 32584561 232 232 232 232 0
457 20250401 120100 32584561 232 232 232 232 0
458 20250401 120000 32584561 232 232 232 232 0
459 20250401 115900 32584561 232 232 232 232 0
460 20250401 115800 32584561 232 232 232 232 0
461 20250401 115700 32584561 232 232 232 232 0
462 20250401 115600 32584561 232 232 232 232 0
463 20250401 115500 32584561 232 232 232 232 2
464 20250401 115400 32584097 232 232 232 232 0
465 20250401 115300 32584097 232 232 232 232 0
466 20250401 115200 32584097 232 232 232 232 0
467 20250401 115100 32584097 232 232 232 232 0
468 20250401 115000 32584097 232 232 232 232 0
469 20250401 114900 32584097 232 231 232 231 2
470 20250401 114800 32583634 231 231 231 231 808
471 20250401 114700 32396986 231 231 231 231 200
472 20250401 114600 32350786 231 231 231 231 0
473 20250401 114500 32350786 231 230 231 230 801
474 20250401 114400 32166115 230 230 230 230 0
475 20250401 114300 32166115 230 230 230 230 0
476 20250401 114200 32166115 230 230 230 230 0
477 20250401 114100 32166115 230 230 230 230 3930
478 20250401 114000 31262215 231 231 231 231 0
479 20250401 113900 31262215 231 231 231 231 0
480 20250401 113800 31262215 231 231 231 231 0
481 20250401 113700 31262215 231 231 231 231 0
482 20250401 113600 31262215 231 231 231 231 0
483 20250401 113500 31262215 231 231 231 231 0
484 20250401 113400 31262215 231 231 231 231 0
485 20250401 113300 31262215 231 231 231 231 0
486 20250401 113200 31262215 231 231 231 231 0
487 20250401 113100 31262215 231 231 231 231 0
488 20250401 113000 31262215 231 231 231 231 1
489 20250401 112900 31261984 230 230 230 230 100
490 20250401 112800 31238984 230 230 230 230 0
491 20250401 112700 31238984 230 230 230 230 0
492 20250401 112600 31238984 230 230 230 230 0
493 20250401 112500 31238984 230 230 230 230 0
494 20250401 112400 31238984 230 230 230 230 0
495 20250401 112300 31238984 230 230 230 230 9
496 20250401 112200 31236914 230 230 230 230 20
497 20250401 112100 31232314 230 232 232 230 1012
498 20250401 112000 30999530 231 231 231 231 1293
499 20250401 111900 30700847 231 231 231 231 93
500 20250401 111800 30679364 231 231 231 231 0
501 20250401 111700 30679364 231 231 231 231 0
502 20250401 111600 30679364 231 231 231 231 0
503 20250401 111500 30679364 231 231 231 231 154
504 20250401 111400 30643790 231 231 231 231 0
505 20250401 111300 30643790 231 231 231 231 0
506 20250401 111200 30643790 231 231 231 231 125
507 20250401 111100 30614915 231 231 231 231 0
508 20250401 111000 30614915 231 231 231 231 500
509 20250401 110900 30499415 231 231 231 231 2
510 20250401 110800 30498953 231 231 231 231 807
511 20250401 110700 30312536 231 231 231 231 1
512 20250401 110600 30312305 230 230 230 230 806
513 20250401 110500 30126925 230 230 230 230 0
514 20250401 110400 30126925 230 230 230 230 0
515 20250401 110300 30126925 230 230 230 230 910
516 20250401 110200 29917625 230 230 230 230 771
517 20250401 110100 29740295 229 229 229 229 9194
518 20250401 110000 27634869 229 229 229 229 13
519 20250401 105900 27631892 229 229 229 229 0
520 20250401 105800 27631892 229 229 229 229 1
521 20250401 105700 27631663 229 229 229 229 286
522 20250401 105600 27566169 229 229 229 229 1
523 20250401 105500 27565940 229 229 229 229 0
524 20250401 105400 27565940 229 229 229 229 0
525 20250401 105300 27565940 229 229 229 229 1000
526 20250401 105200 27336940 229 229 229 229 5992
527 20250401 105100 25964772 230 230 230 230 0
528 20250401 105000 25964772 230 230 230 230 0
529 20250401 104900 25964772 230 230 230 230 0
530 20250401 104800 25964772 230 230 230 230 50
531 20250401 104700 25953272 230 230 230 230 0
532 20250401 104600 25953272 230 230 230 230 0
533 20250401 104500 25953272 230 230 230 230 0
534 20250401 104400 25953272 230 229 230 229 7072
535 20250401 104300 24326912 229 229 229 229 0
536 20250401 104200 24326912 229 229 229 229 0
537 20250401 104100 24326912 229 229 229 229 0
538 20250401 104000 24326912 229 229 229 229 0
539 20250401 103900 24326912 229 229 229 229 10
540 20250401 103800 24324622 229 229 229 229 1
541 20250401 103700 24324393 229 229 229 229 0
542 20250401 103600 24324393 229 229 229 229 0
543 20250401 103500 24324393 229 229 229 229 10518
544 20250401 103400 21915771 230 230 230 230 0
545 20250401 103300 21915771 230 230 230 230 0
546 20250401 103200 21915771 230 230 230 230 0
547 20250401 103100 21915771 230 230 230 230 0
548 20250401 103000 21915771 230 230 230 230 0
549 20250401 102900 21915771 230 230 230 230 814
550 20250401 102800 21728551 230 230 230 230 2
551 20250401 102700 21728091 229 229 229 229 50
552 20250401 102600 21716641 229 229 229 229 0
553 20250401 102500 21716641 229 229 229 229 0
554 20250401 102400 21716641 229 229 229 229 0
555 20250401 102300 21716641 229 229 229 229 0
556 20250401 102200 21716641 229 229 229 229 0
557 20250401 102100 21716641 229 229 229 229 3323
558 20250401 102000 20955674 229 229 229 229 0
559 20250401 101900 20955674 229 229 229 229 0
560 20250401 101800 20955674 229 229 229 229 3081
561 20250401 101700 20250125 230 230 230 230 40
562 20250401 101600 20240925 230 230 230 230 0
563 20250401 101500 20240925 230 231 231 230 3137
564 20250401 101400 19518766 230 230 230 230 82
565 20250401 101300 19499906 229 229 229 229 6320
566 20250401 101200 18052626 229 229 229 229 1000
567 20250401 101100 17823626 229 229 229 229 341
568 20250401 101000 17745537 229 229 229 229 1005
569 20250401 100900 17515392 229 229 229 229 16
570 20250401 100800 17511728 229 229 229 229 0
571 20250401 100700 17511728 229 229 229 229 0
572 20250401 100600 17511728 229 229 229 229 1
573 20250401 100500 17511499 228 228 228 228 1998
574 20250401 100400 17055955 228 228 228 228 102
575 20250401 100300 17032699 228 228 228 228 2
576 20250401 100200 17032243 228 228 228 228 2063
577 20250401 100100 16561879 228 228 228 228 10
578 20250401 100000 16559599 228 228 228 228 0
579 20250401 095900 16559599 228 228 228 228 0
580 20250401 095800 16559599 228 228 228 228 0
581 20250401 095700 16559599 228 228 228 228 200
582 20250401 095600 16513999 228 228 228 228 1
583 20250401 095500 16513771 228 228 228 228 71
584 20250401 095400 16497583 229 229 229 229 0
585 20250401 095300 16497583 229 229 229 229 0
586 20250401 095200 16497583 229 229 229 229 120
587 20250401 095100 16470103 229 229 229 229 0
588 20250401 095000 16470103 229 229 229 229 0
589 20250401 094900 16470103 229 228 229 228 821
590 20250401 094800 16282911 228 228 228 228 33
591 20250401 094700 16275387 227 227 227 227 3082
592 20250401 094600 15575773 226 226 226 226 1
593 20250401 094500 15575547 226 226 226 226 0
594 20250401 094400 15575547 226 226 226 226 773
595 20250401 094300 15400849 226 226 226 226 0
596 20250401 094200 15400849 226 226 226 226 0
597 20250401 094100 15400849 226 226 226 226 1
598 20250401 094000 15400623 226 226 226 226 0
599 20250401 093900 15400623 226 226 226 226 0
600 20250401 093800 15400623 226 226 226 226 0
601 20250401 093700 15400623 226 226 226 226 0
602 20250401 093600 15400623 226 226 226 226 1060
603 20250401 093500 15161063 226 226 226 226 2
604 20250401 093400 15160611 226 226 226 226 17
605 20250401 093300 15156769 225 226 226 225 4500
606 20250401 093200 14144168 226 226 226 226 0
607 20250401 093100 14144168 226 225 226 225 1198
608 20250401 093000 13873455 226 225 226 225 1998
609 20250401 092900 13423892 225 225 225 225 900
610 20250401 092800 13221392 226 226 226 226 3
611 20250401 092700 13220714 225 225 225 225 0
612 20250401 092600 13220714 225 226 226 225 10163
613 20250401 092500 10931115 226 226 226 226 0
614 20250401 092400 10931115 226 227 227 226 12691
615 20250401 092300 8057574 228 229 229 228 360
616 20250401 092200 7975393 229 229 229 229 250
617 20250401 092100 7918143 229 229 229 229 0
618 20250401 092000 7918143 229 229 229 229 0
619 20250401 091900 7918143 229 228 229 228 91
620 20250401 091800 7897394 227 227 227 227 0
621 20250401 091700 7897394 227 227 227 227 0
622 20250401 091600 7897394 227 227 227 227 0
623 20250401 091500 7897394 227 227 227 227 0
624 20250401 091400 7897394 227 227 227 227 0
625 20250401 091300 7897394 227 229 229 227 570
626 20250401 091200 7767000 229 229 229 229 568
627 20250401 091100 7636928 229 228 229 226 27994
628 20250401 091000 1284438 230 230 230 230 9
629 20250401 090900 1282368 230 230 230 230 0
630 20250401 090800 1282368 230 230 230 230 1
631 20250401 090700 1282138 227 228 228 227 2333
632 20250401 090600 751872 229 229 229 229 244
633 20250401 090500 695996 228 228 228 228 0
634 20250401 090400 695996 228 228 228 228 13
635 20250401 090300 693032 229 229 229 229 0
636 20250401 090200 693032 229 229 229 229 231
637 20250401 090100 640133 230 233 234 230 2540
638 20250401 090000 54285 235 235 235 235 231

1
042040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,194004890,0,45979158930,0.00
20250327,0,194004890,0,44427119810,0.00
20250326,0,194004890,0,44233114920,0.00
20250325,0,194004890,0,44039110030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 194004890 0 45979158930 0.00
3 20250327 0 194004890 0 44427119810 0.00
4 20250326 0 194004890 0 44233114920 0.00
5 20250325 0 194004890 0 44039110030 0.00