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

640
044380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,27584986,320,320,320,320,3889
20250401,193700,27584986,320,320,320,320,0
20250401,193600,27584986,320,320,320,320,0
20250401,193500,27584986,320,320,320,320,0
20250401,193400,27584986,320,320,320,320,0
20250401,193300,27584986,320,320,320,320,0
20250401,193200,27584986,320,320,320,320,0
20250401,193100,27584986,320,320,320,320,0
20250401,193000,27584986,320,320,320,320,0
20250401,192900,27584986,320,320,320,320,0
20250401,192800,27584986,320,320,320,320,0
20250401,192700,27584986,320,320,320,320,0
20250401,192600,27584986,320,320,320,320,0
20250401,192500,27584986,320,320,320,320,0
20250401,192400,27584986,320,320,320,320,0
20250401,192300,27584986,320,320,320,320,0
20250401,192200,27584986,320,320,320,320,0
20250401,192100,27584986,320,320,320,320,0
20250401,192000,27584986,320,320,320,320,0
20250401,191900,27584986,320,320,320,320,0
20250401,191800,27584986,320,320,320,320,0
20250401,191700,27584986,320,320,320,320,0
20250401,191600,27584986,320,320,320,320,0
20250401,191500,27584986,320,320,320,320,0
20250401,191400,27584986,320,320,320,320,0
20250401,191300,27584986,320,320,320,320,0
20250401,191200,27584986,320,320,320,320,0
20250401,191100,27584986,320,320,320,320,0
20250401,191000,27584986,320,320,320,320,0
20250401,190900,27584986,320,320,320,320,0
20250401,190800,27584986,320,320,320,320,3889
20250401,190700,27584986,320,320,320,320,0
20250401,190600,27584986,320,320,320,320,0
20250401,190500,27584986,320,320,320,320,0
20250401,190400,27584986,320,320,320,320,0
20250401,190300,27584986,320,320,320,320,0
20250401,190200,27584986,320,320,320,320,0
20250401,190100,27584986,320,320,320,320,0
20250401,190000,27584986,320,320,320,320,0
20250401,185900,27584986,320,320,320,320,0
20250401,185800,27584986,320,320,320,320,0
20250401,185700,27584986,320,320,320,320,0
20250401,185600,27584986,320,320,320,320,0
20250401,185500,27584986,320,320,320,320,0
20250401,185400,27584986,320,320,320,320,0
20250401,185300,27584986,320,320,320,320,0
20250401,185200,27584986,320,320,320,320,0
20250401,185100,27584986,320,320,320,320,0
20250401,185000,27584986,320,320,320,320,0
20250401,184900,27584986,320,320,320,320,0
20250401,184800,27584986,320,320,320,320,0
20250401,184700,27584986,320,320,320,320,0
20250401,184600,27584986,320,320,320,320,0
20250401,184500,27584986,320,320,320,320,0
20250401,184400,27584986,320,320,320,320,0
20250401,184300,27584986,320,320,320,320,0
20250401,184200,27584986,320,320,320,320,0
20250401,184100,27584986,320,320,320,320,0
20250401,184000,27584986,320,320,320,320,0
20250401,183900,27584986,320,320,320,320,0
20250401,183800,27584986,320,320,320,320,3889
20250401,183700,27584986,320,320,320,320,0
20250401,183600,27584986,320,320,320,320,0
20250401,183500,27584986,320,320,320,320,0
20250401,183400,27584986,320,320,320,320,0
20250401,183300,27584986,320,320,320,320,0
20250401,183200,27584986,320,320,320,320,0
20250401,183100,27584986,320,320,320,320,0
20250401,183000,27584986,320,320,320,320,0
20250401,182900,27584986,320,320,320,320,0
20250401,182800,27584986,320,320,320,320,0
20250401,182700,27584986,320,320,320,320,0
20250401,182600,27584986,320,320,320,320,0
20250401,182500,27584986,320,320,320,320,0
20250401,182400,27584986,320,320,320,320,0
20250401,182300,27584986,320,320,320,320,0
20250401,182200,27584986,320,320,320,320,0
20250401,182100,27584986,320,320,320,320,0
20250401,182000,27584986,320,320,320,320,0
20250401,181900,27584986,320,320,320,320,0
20250401,181800,27584986,320,320,320,320,0
20250401,181700,27584986,320,320,320,320,0
20250401,181600,27584986,320,320,320,320,0
20250401,181500,27584986,320,320,320,320,0
20250401,181400,27584986,320,320,320,320,0
20250401,181300,27584986,320,320,320,320,0
20250401,181200,27584986,320,320,320,320,0
20250401,181100,27584986,320,320,320,320,0
20250401,181000,27584986,320,320,320,320,0
20250401,180900,27584986,320,320,320,320,0
20250401,180800,27584986,320,320,320,320,3889
20250401,180700,27584986,320,320,320,320,0
20250401,180600,27584986,320,320,320,320,0
20250401,180500,27584986,320,320,320,320,0
20250401,180400,27584986,320,320,320,320,0
20250401,180300,27584986,320,320,320,320,0
20250401,180200,27584986,320,320,320,320,0
20250401,180100,27584986,320,320,320,320,0
20250401,180000,27584986,320,320,320,320,0
20250401,175900,27584986,320,320,320,320,0
20250401,175800,27584986,320,320,320,320,0
20250401,175700,27584986,320,320,320,320,0
20250401,175600,27584986,320,320,320,320,0
20250401,175500,27584986,320,320,320,320,0
20250401,175400,27584986,320,320,320,320,0
20250401,175300,27584986,320,320,320,320,0
20250401,175200,27584986,320,320,320,320,0
20250401,175100,27584986,320,320,320,320,0
20250401,175000,27584986,320,320,320,320,0
20250401,174900,27584986,320,320,320,320,0
20250401,174800,27584986,320,320,320,320,0
20250401,174700,27584986,320,320,320,320,0
20250401,174600,27584986,320,320,320,320,0
20250401,174500,27584986,320,320,320,320,0
20250401,174400,27584986,320,320,320,320,0
20250401,174300,27584986,320,320,320,320,0
20250401,174200,27584986,320,320,320,320,0
20250401,174100,27584986,320,320,320,320,0
20250401,174000,27584986,320,320,320,320,0
20250401,173900,27584986,320,320,320,320,0
20250401,173800,27584986,320,320,320,320,3889
20250401,173700,27584986,320,320,320,320,0
20250401,173600,27584986,320,320,320,320,0
20250401,173500,27584986,320,320,320,320,0
20250401,173400,27584986,320,320,320,320,0
20250401,173300,27584986,320,320,320,320,0
20250401,173200,27584986,320,320,320,320,0
20250401,173100,27584986,320,320,320,320,0
20250401,173000,27584986,320,320,320,320,0
20250401,172900,27584986,320,320,320,320,0
20250401,172800,27584986,320,320,320,320,0
20250401,172700,27584986,320,320,320,320,0
20250401,172600,27584986,320,320,320,320,0
20250401,172500,27584986,320,320,320,320,0
20250401,172400,27584986,320,320,320,320,0
20250401,172300,27584986,320,320,320,320,0
20250401,172200,27584986,320,320,320,320,0
20250401,172100,27584986,320,320,320,320,0
20250401,172000,27584986,320,320,320,320,0
20250401,171900,27584986,320,320,320,320,0
20250401,171800,27584986,320,320,320,320,0
20250401,171700,27584986,320,320,320,320,0
20250401,171600,27584986,320,320,320,320,0
20250401,171500,27584986,320,320,320,320,0
20250401,171400,27584986,320,320,320,320,0
20250401,171300,27584986,320,320,320,320,0
20250401,171200,27584986,320,320,320,320,0
20250401,171100,27584986,320,320,320,320,0
20250401,171000,27584986,320,320,320,320,0
20250401,170900,27584986,320,320,320,320,0
20250401,170800,27584986,320,320,320,320,3889
20250401,170700,27584986,320,320,320,320,0
20250401,170600,27584986,320,320,320,320,0
20250401,170500,27584986,320,320,320,320,0
20250401,170400,27584986,320,320,320,320,0
20250401,170300,27584986,320,320,320,320,0
20250401,170200,27584986,320,320,320,320,0
20250401,170100,27584986,320,320,320,320,0
20250401,170000,27584986,320,320,320,320,0
20250401,165900,27584986,320,320,320,320,0
20250401,165800,27584986,320,320,320,320,0
20250401,165700,27584986,320,320,320,320,0
20250401,165600,27584986,320,320,320,320,0
20250401,165500,27584986,320,320,320,320,0
20250401,165400,27584986,320,320,320,320,0
20250401,165300,27584986,320,320,320,320,0
20250401,165200,27584986,320,320,320,320,0
20250401,165100,27584986,320,320,320,320,0
20250401,165000,27584986,320,320,320,320,0
20250401,164900,27584986,320,320,320,320,0
20250401,164800,27584986,320,320,320,320,0
20250401,164700,27584986,320,320,320,320,0
20250401,164600,27584986,320,320,320,320,0
20250401,164500,27584986,320,320,320,320,0
20250401,164400,27584986,320,320,320,320,0
20250401,164300,27584986,320,320,320,320,0
20250401,164200,27584986,320,320,320,320,0
20250401,164100,27584986,320,320,320,320,0
20250401,164000,27584986,320,320,320,320,0
20250401,163900,27584986,320,320,320,320,0
20250401,163800,27584986,320,320,320,320,3889
20250401,163700,27584986,320,320,320,320,0
20250401,163600,27584986,320,320,320,320,0
20250401,163500,27584986,320,320,320,320,0
20250401,163400,27584986,320,320,320,320,0
20250401,163300,27584986,320,320,320,320,0
20250401,163200,27584986,320,320,320,320,0
20250401,163100,27584986,320,320,320,320,0
20250401,163000,27584986,320,320,320,320,0
20250401,162900,27584986,320,320,320,320,0
20250401,162800,27584986,320,320,320,320,0
20250401,162700,27584986,320,320,320,320,0
20250401,162600,27584986,320,320,320,320,0
20250401,162500,27584986,320,320,320,320,0
20250401,162400,27584986,320,320,320,320,0
20250401,162300,27584986,320,320,320,320,0
20250401,162200,27584986,320,320,320,320,0
20250401,162100,27584986,320,320,320,320,0
20250401,162000,27584986,320,320,320,320,0
20250401,161900,27584986,320,320,320,320,0
20250401,161800,27584986,320,320,320,320,0
20250401,161700,27584986,320,320,320,320,0
20250401,161600,27584986,320,320,320,320,0
20250401,161500,27584986,320,320,320,320,0
20250401,161400,27584986,320,320,320,320,0
20250401,161300,27584986,320,320,320,320,0
20250401,161200,27584986,320,320,320,320,0
20250401,161100,27584986,320,320,320,320,0
20250401,161000,27584986,320,320,320,320,0
20250401,160900,27584986,320,320,320,320,0
20250401,160800,27584986,320,320,320,320,3889
20250401,160700,27584986,320,320,320,320,0
20250401,160600,27584986,320,320,320,320,0
20250401,160500,27584986,320,320,320,320,0
20250401,160400,27584986,320,320,320,320,0
20250401,160300,27584986,320,320,320,320,0
20250401,160200,27584986,320,320,320,320,0
20250401,160100,27584986,320,320,320,320,0
20250401,160000,27584986,320,320,320,320,0
20250401,155900,27584986,320,320,320,320,0
20250401,155800,27584986,320,320,320,320,0
20250401,155700,27584986,320,320,320,320,0
20250401,155600,27584986,320,320,320,320,0
20250401,155500,27584986,320,320,320,320,0
20250401,155400,27584986,320,320,320,320,0
20250401,155300,27584986,320,320,320,320,0
20250401,155200,27584986,320,320,320,320,0
20250401,155100,27584986,320,320,320,320,0
20250401,155000,27584986,320,320,320,320,0
20250401,154900,27584986,320,320,320,320,0
20250401,154800,27584986,320,320,320,320,0
20250401,154700,27584986,320,320,320,320,0
20250401,154600,27584986,320,320,320,320,0
20250401,154500,27584986,320,320,320,320,0
20250401,154400,27584986,320,320,320,320,0
20250401,154300,27584986,320,320,320,320,0
20250401,154200,27584986,320,320,320,320,0
20250401,154100,27584986,320,320,320,320,0
20250401,154000,27584986,320,320,320,320,0
20250401,153900,27584986,320,320,320,320,0
20250401,153800,27584986,320,320,320,320,3889
20250401,153700,27584986,320,320,320,320,0
20250401,153600,27584986,320,320,320,320,0
20250401,153500,27584986,320,320,320,320,0
20250401,153400,27584986,320,320,320,320,0
20250401,153300,27584986,320,320,320,320,0
20250401,153200,27584986,320,320,320,320,0
20250401,153100,27584986,320,320,320,320,0
20250401,153000,27584986,320,320,320,320,3889
20250401,152900,26340506,321,321,321,321,0
20250401,152800,26340506,321,321,321,321,0
20250401,152700,26340506,321,321,321,321,0
20250401,152600,26340506,321,321,321,321,0
20250401,152500,26340506,321,321,321,321,0
20250401,152400,26340506,321,321,321,321,0
20250401,152300,26340506,321,321,321,321,0
20250401,152200,26340506,321,321,321,321,0
20250401,152100,26340506,321,321,321,321,0
20250401,152000,26340506,321,321,321,321,0
20250401,151900,26340506,321,321,321,321,1235
20250401,151800,25944071,322,322,322,322,0
20250401,151700,25944071,322,322,322,322,0
20250401,151600,25944071,322,322,322,322,0
20250401,151500,25944071,322,322,322,322,2
20250401,151400,25943427,323,323,323,323,0
20250401,151300,25943427,323,323,323,323,31
20250401,151200,25933414,323,322,323,322,3596
20250401,151100,24775480,321,321,321,321,0
20250401,151000,24775480,321,321,321,321,0
20250401,150900,24775480,321,321,321,321,0
20250401,150800,24775480,321,321,321,321,0
20250401,150700,24775480,321,321,321,321,0
20250401,150600,24775480,321,321,321,321,0
20250401,150500,24775480,321,321,321,321,812
20250401,150400,24514828,322,322,322,322,0
20250401,150300,24514828,322,322,322,322,0
20250401,150200,24514828,322,322,322,322,0
20250401,150100,24514828,322,322,322,322,0
20250401,150000,24514828,322,322,322,322,0
20250401,145900,24514828,322,322,322,322,0
20250401,145800,24514828,322,322,322,322,0
20250401,145700,24514828,322,322,322,322,1124
20250401,145600,24152900,321,321,321,321,0
20250401,145500,24152900,321,321,321,321,591
20250401,145400,23963189,321,321,321,321,0
20250401,145300,23963189,321,321,321,321,0
20250401,145200,23963189,321,321,321,321,0
20250401,145100,23963189,321,321,321,321,0
20250401,145000,23963189,321,321,321,321,0
20250401,144900,23963189,321,321,321,321,0
20250401,144800,23963189,321,321,321,321,0
20250401,144700,23963189,321,321,321,321,0
20250401,144600,23963189,321,321,321,321,0
20250401,144500,23963189,321,321,321,321,1
20250401,144400,23962868,320,320,320,320,0
20250401,144300,23962868,320,320,320,320,0
20250401,144200,23962868,320,320,320,320,31
20250401,144100,23952948,320,320,320,320,0
20250401,144000,23952948,320,320,320,320,0
20250401,143900,23952948,320,320,320,320,0
20250401,143800,23952948,320,320,320,320,0
20250401,143700,23952948,320,320,320,320,0
20250401,143600,23952948,320,320,320,320,0
20250401,143500,23952948,320,320,320,320,0
20250401,143400,23952948,320,320,320,320,0
20250401,143300,23952948,320,320,320,320,234
20250401,143200,23878068,319,319,319,319,0
20250401,143100,23878068,319,319,319,319,0
20250401,143000,23878068,319,319,319,319,1
20250401,142900,23877749,319,319,319,319,0
20250401,142800,23877749,319,319,319,319,0
20250401,142700,23877749,319,319,319,319,0
20250401,142600,23877749,319,319,319,319,0
20250401,142500,23877749,319,320,320,319,1750
20250401,142400,23319489,320,320,320,320,60
20250401,142300,23300289,319,319,319,319,0
20250401,142200,23300289,319,319,319,319,0
20250401,142100,23300289,319,319,319,319,0
20250401,142000,23300289,319,319,319,319,0
20250401,141900,23300289,319,319,319,319,0
20250401,141800,23300289,319,319,319,319,0
20250401,141700,23300289,319,319,319,319,0
20250401,141600,23300289,319,319,319,319,0
20250401,141500,23300289,319,319,319,319,24
20250401,141400,23292633,318,318,318,318,0
20250401,141300,23292633,318,318,318,318,0
20250401,141200,23292633,318,318,318,318,813
20250401,141100,23034099,319,320,320,319,4508
20250401,141000,21595915,320,320,320,320,0
20250401,140900,21595915,320,320,320,320,1100
20250401,140800,21243915,321,321,321,321,0
20250401,140700,21243915,321,321,321,321,0
20250401,140600,21243915,321,321,321,321,0
20250401,140500,21243915,321,321,321,321,300
20250401,140400,21147615,321,321,321,321,2020
20250401,140300,20499195,321,321,321,321,0
20250401,140200,20499195,321,321,321,321,0
20250401,140100,20499195,321,321,321,321,0
20250401,140000,20499195,321,321,321,321,0
20250401,135900,20499195,321,321,321,321,0
20250401,135800,20499195,321,321,321,321,0
20250401,135700,20499195,321,321,321,321,0
20250401,135600,20499195,321,321,321,321,0
20250401,135500,20499195,321,321,321,321,0
20250401,135400,20499195,321,321,321,321,0
20250401,135300,20499195,321,321,321,321,2117
20250401,135200,19819638,322,322,322,322,0
20250401,135100,19819638,322,322,322,322,0
20250401,135000,19819638,322,322,322,322,0
20250401,134900,19819638,322,322,322,322,0
20250401,134800,19819638,322,322,322,322,0
20250401,134700,19819638,322,322,322,322,0
20250401,134600,19819638,322,322,322,322,0
20250401,134500,19819638,322,322,322,322,0
20250401,134400,19819638,322,322,322,322,0
20250401,134300,19819638,322,322,322,322,0
20250401,134200,19819638,322,322,322,322,0
20250401,134100,19819638,322,322,322,322,0
20250401,134000,19819638,322,322,322,322,0
20250401,133900,19819638,322,321,322,321,327
20250401,133800,19714644,321,321,321,321,0
20250401,133700,19714644,321,321,321,321,0
20250401,133600,19714644,321,321,321,321,0
20250401,133500,19714644,321,321,321,321,0
20250401,133400,19714644,321,321,321,321,0
20250401,133300,19714644,321,321,321,321,0
20250401,133200,19714644,321,321,321,321,0
20250401,133100,19714644,321,321,321,321,0
20250401,133000,19714644,321,321,321,321,0
20250401,132900,19714644,321,321,321,321,0
20250401,132800,19714644,321,321,321,321,0
20250401,132700,19714644,321,321,321,321,505
20250401,132600,19552539,320,320,320,320,0
20250401,132500,19552539,320,320,320,320,0
20250401,132400,19552539,320,320,320,320,0
20250401,132300,19552539,320,320,320,320,0
20250401,132200,19552539,320,320,320,320,0
20250401,132100,19552539,320,320,320,320,0
20250401,132000,19552539,320,320,320,320,1
20250401,131900,19552219,321,321,321,321,0
20250401,131800,19552219,321,321,321,321,0
20250401,131700,19552219,321,321,321,321,0
20250401,131600,19552219,321,321,321,321,0
20250401,131500,19552219,321,321,321,321,0
20250401,131400,19552219,321,321,321,321,0
20250401,131300,19552219,321,321,321,321,0
20250401,131200,19552219,321,321,321,321,0
20250401,131100,19552219,321,321,321,321,0
20250401,131000,19552219,321,321,321,321,104
20250401,130900,19518835,321,321,321,321,0
20250401,130800,19518835,321,321,321,321,0
20250401,130700,19518835,321,321,321,321,0
20250401,130600,19518835,321,321,321,321,0
20250401,130500,19518835,321,321,321,321,0
20250401,130400,19518835,321,321,321,321,0
20250401,130300,19518835,321,321,321,321,0
20250401,130200,19518835,321,321,321,321,0
20250401,130100,19518835,321,321,321,321,0
20250401,130000,19518835,321,321,321,321,0
20250401,125900,19518835,321,321,321,321,0
20250401,125800,19518835,321,321,321,321,0
20250401,125700,19518835,321,321,321,321,0
20250401,125600,19518835,321,321,321,321,0
20250401,125500,19518835,321,321,321,321,0
20250401,125400,19518835,321,321,321,321,0
20250401,125300,19518835,321,321,321,321,0
20250401,125200,19518835,321,321,321,321,0
20250401,125100,19518835,321,321,321,321,0
20250401,125000,19518835,321,321,321,321,0
20250401,124900,19518835,321,321,321,321,0
20250401,124800,19518835,321,321,321,321,0
20250401,124700,19518835,321,321,321,321,0
20250401,124600,19518835,321,321,321,321,0
20250401,124500,19518835,321,321,321,321,0
20250401,124400,19518835,321,321,321,321,8
20250401,124300,19516267,322,322,322,322,6
20250401,124200,19514335,320,320,320,320,0
20250401,124100,19514335,320,320,320,320,0
20250401,124000,19514335,320,320,320,320,0
20250401,123900,19514335,320,322,322,320,70
20250401,123800,19491797,322,322,322,322,0
20250401,123700,19491797,322,322,322,322,0
20250401,123600,19491797,322,322,322,322,0
20250401,123500,19491797,322,322,322,322,0
20250401,123400,19491797,322,322,322,322,0
20250401,123300,19491797,322,322,322,322,0
20250401,123200,19491797,322,322,322,322,0
20250401,123100,19491797,322,322,322,322,0
20250401,123000,19491797,322,322,322,322,0
20250401,122900,19491797,322,322,322,322,0
20250401,122800,19491797,322,322,322,322,0
20250401,122700,19491797,322,322,322,322,0
20250401,122600,19491797,322,322,322,322,0
20250401,122500,19491797,322,322,322,322,0
20250401,122400,19491797,322,322,322,322,0
20250401,122300,19491797,322,322,322,322,0
20250401,122200,19491797,322,322,322,322,0
20250401,122100,19491797,322,322,322,322,0
20250401,122000,19491797,322,322,322,322,0
20250401,121900,19491797,322,322,322,322,0
20250401,121800,19491797,322,322,322,322,0
20250401,121700,19491797,322,322,322,322,0
20250401,121600,19491797,322,322,322,322,13
20250401,121500,19487611,322,322,322,322,0
20250401,121400,19487611,322,322,322,322,0
20250401,121300,19487611,322,322,322,322,0
20250401,121200,19487611,322,322,322,322,0
20250401,121100,19487611,322,322,322,322,52
20250401,121000,19470867,322,322,322,322,0
20250401,120900,19470867,322,322,322,322,2
20250401,120800,19470223,322,322,322,322,0
20250401,120700,19470223,322,322,322,322,930
20250401,120600,19170763,322,322,322,322,0
20250401,120500,19170763,322,322,322,322,0
20250401,120400,19170763,322,322,322,322,0
20250401,120300,19170763,322,322,322,322,0
20250401,120200,19170763,322,322,322,322,0
20250401,120100,19170763,322,322,322,322,0
20250401,120000,19170763,322,322,322,322,0
20250401,115900,19170763,322,322,322,322,0
20250401,115800,19170763,322,322,322,322,0
20250401,115700,19170763,322,322,322,322,0
20250401,115600,19170763,322,322,322,322,1
20250401,115500,19170441,322,322,322,322,0
20250401,115400,19170441,322,322,322,322,14
20250401,115300,19165933,322,322,322,322,60
20250401,115200,19146613,322,322,322,322,0
20250401,115100,19146613,322,322,322,322,0
20250401,115000,19146613,322,322,322,322,30
20250401,114900,19136953,319,319,319,319,2
20250401,114800,19136315,322,322,322,322,0
20250401,114700,19136315,322,322,322,322,0
20250401,114600,19136315,322,322,322,322,0
20250401,114500,19136315,322,322,322,322,0
20250401,114400,19136315,322,322,322,322,0
20250401,114300,19136315,322,322,322,322,0
20250401,114200,19136315,322,322,322,322,0
20250401,114100,19136315,322,322,322,322,4
20250401,114000,19135027,320,320,320,320,0
20250401,113900,19135027,320,320,320,320,1382
20250401,113800,18692787,320,322,322,320,2
20250401,113700,18692145,322,322,322,322,0
20250401,113600,18692145,322,322,322,322,0
20250401,113500,18692145,322,322,322,322,0
20250401,113400,18692145,322,322,322,322,0
20250401,113300,18692145,322,322,322,322,0
20250401,113200,18692145,322,322,322,322,0
20250401,113100,18692145,322,322,322,322,0
20250401,113000,18692145,322,322,322,322,0
20250401,112900,18692145,322,322,322,322,4
20250401,112800,18690857,320,320,320,320,87
20250401,112700,18663017,321,321,321,321,0
20250401,112600,18663017,321,321,321,321,500
20250401,112500,18502517,326,326,326,326,0
20250401,112400,18502517,326,326,326,326,0
20250401,112300,18502517,326,326,326,326,0
20250401,112200,18502517,326,326,326,326,7
20250401,112100,18500235,327,322,327,322,1217
20250401,112000,18104519,321,321,321,321,0
20250401,111900,18104519,321,321,321,321,0
20250401,111800,18104519,321,321,321,321,0
20250401,111700,18104519,321,320,321,320,7777
20250401,111600,15615779,320,320,320,320,0
20250401,111500,15615779,320,319,320,319,317
20250401,111400,15514628,319,318,319,318,338
20250401,111300,15406854,318,318,318,318,1
20250401,111200,15406536,318,318,318,318,2
20250401,111100,15405900,317,317,317,317,0
20250401,111000,15405900,317,317,317,317,0
20250401,110900,15405900,317,317,317,317,0
20250401,110800,15405900,317,317,317,317,0
20250401,110700,15405900,317,317,317,317,0
20250401,110600,15405900,317,317,317,317,0
20250401,110500,15405900,317,317,317,317,0
20250401,110400,15405900,317,317,317,317,0
20250401,110300,15405900,317,317,317,317,0
20250401,110200,15405900,317,317,317,317,0
20250401,110100,15405900,317,317,317,317,0
20250401,110000,15405900,317,317,317,317,0
20250401,105900,15405900,317,317,317,317,0
20250401,105800,15405900,317,317,317,317,0
20250401,105700,15405900,317,317,317,317,0
20250401,105600,15405900,317,317,317,317,0
20250401,105500,15405900,317,317,317,317,18
20250401,105400,15400194,318,318,318,318,0
20250401,105300,15400194,318,318,318,318,0
20250401,105200,15400194,318,318,318,318,0
20250401,105100,15400194,318,318,318,318,15
20250401,105000,15395424,317,317,317,317,1
20250401,104900,15395107,317,317,317,317,0
20250401,104800,15395107,317,317,317,317,0
20250401,104700,15395107,317,317,317,317,0
20250401,104600,15395107,317,317,317,317,0
20250401,104500,15395107,317,317,317,317,0
20250401,104400,15395107,317,317,317,317,11
20250401,104300,15391620,315,315,315,315,0
20250401,104200,15391620,315,316,316,315,6255
20250401,104100,13421285,315,315,315,315,2000
20250401,104000,12791285,315,315,315,315,0
20250401,103900,12791285,315,315,315,315,0
20250401,103800,12791285,315,315,315,315,0
20250401,103700,12791285,315,316,316,315,457
20250401,103600,12647230,316,316,316,316,0
20250401,103500,12647230,316,316,316,316,0
20250401,103400,12647230,316,316,316,316,0
20250401,103300,12647230,316,316,316,316,0
20250401,103200,12647230,316,316,316,316,0
20250401,103100,12647230,316,316,316,316,0
20250401,103000,12647230,316,316,316,316,1
20250401,102900,12646914,316,316,316,316,0
20250401,102800,12646914,316,316,316,316,0
20250401,102700,12646914,316,316,316,316,0
20250401,102600,12646914,316,316,316,316,0
20250401,102500,12646914,316,316,316,316,0
20250401,102400,12646914,316,316,316,316,0
20250401,102300,12646914,316,316,316,316,0
20250401,102200,12646914,316,316,316,316,0
20250401,102100,12646914,316,317,317,315,6798
20250401,102000,10499819,319,319,319,319,2
20250401,101900,10499181,319,319,319,319,1
20250401,101800,10498862,319,319,319,319,0
20250401,101700,10498862,319,319,319,319,0
20250401,101600,10498862,319,319,319,319,0
20250401,101500,10498862,319,319,319,319,0
20250401,101400,10498862,319,319,319,319,0
20250401,101300,10498862,319,319,319,319,3
20250401,101200,10497905,319,319,319,319,0
20250401,101100,10497905,319,319,319,319,0
20250401,101000,10497905,319,319,319,319,0
20250401,100900,10497905,319,319,319,319,0
20250401,100800,10497905,319,319,319,319,5
20250401,100700,10496310,319,319,319,319,0
20250401,100600,10496310,319,319,319,319,0
20250401,100500,10496310,319,319,319,319,0
20250401,100400,10496310,319,319,319,319,1
20250401,100300,10495991,319,319,319,319,0
20250401,100200,10495991,319,319,319,319,4
20250401,100100,10494715,320,320,320,320,0
20250401,100000,10494715,320,320,320,320,0
20250401,095900,10494715,320,320,320,320,0
20250401,095800,10494715,320,320,320,320,0
20250401,095700,10494715,320,320,320,320,0
20250401,095600,10494715,320,320,320,320,0
20250401,095500,10494715,320,320,320,320,292
20250401,095400,10401275,320,320,320,320,4
20250401,095300,10399995,320,320,320,320,0
20250401,095200,10399995,320,320,320,320,0
20250401,095100,10399995,320,320,320,320,0
20250401,095000,10399995,320,320,320,320,292
20250401,094900,10306555,320,320,320,320,0
20250401,094800,10306555,320,320,320,320,4
20250401,094700,10305275,320,320,320,320,0
20250401,094600,10305275,320,320,320,320,47
20250401,094500,10290235,320,320,320,320,292
20250401,094400,10196795,317,317,317,317,3000
20250401,094300,9245795,320,320,320,320,2
20250401,094200,9245155,320,320,320,320,5
20250401,094100,9243555,320,320,320,320,0
20250401,094000,9243555,320,319,320,319,342
20250401,093900,9134284,319,319,319,319,9
20250401,093800,9131413,319,319,319,319,0
20250401,093700,9131413,319,319,319,319,0
20250401,093600,9131413,319,319,319,319,0
20250401,093500,9131413,319,319,319,319,292
20250401,093400,9038265,319,319,319,319,0
20250401,093300,9038265,319,319,319,319,0
20250401,093200,9038265,319,319,319,319,0
20250401,093100,9038265,319,319,319,319,0
20250401,093000,9038265,319,319,319,319,293
20250401,092900,8944798,319,319,319,319,0
20250401,092800,8944798,319,319,319,319,11
20250401,092700,8941289,316,316,316,316,833
20250401,092600,8678061,320,320,320,320,0
20250401,092500,8678061,320,315,320,315,3199
20250401,092400,7661676,315,317,319,315,14600
20250401,092300,3055643,317,319,319,317,3500
20250401,092200,1945164,320,320,320,320,0
20250401,092100,1945164,320,320,320,320,15
20250401,092000,1940364,320,320,320,320,1293
20250401,091900,1526604,320,320,320,320,0
20250401,091800,1526604,320,320,320,320,0
20250401,091700,1526604,320,320,320,320,0
20250401,091600,1526604,320,320,320,320,0
20250401,091500,1526604,320,320,320,320,292
20250401,091400,1433164,320,320,320,320,15
20250401,091300,1428364,320,320,320,320,10
20250401,091200,1425164,320,320,320,320,0
20250401,091100,1425164,320,320,320,320,0
20250401,091000,1425164,320,320,320,320,293
20250401,090900,1331404,320,320,320,320,0
20250401,090800,1331404,320,320,320,320,0
20250401,090700,1331404,320,320,320,320,0
20250401,090600,1331404,320,320,320,320,2917
20250401,090500,397964,318,318,318,318,47
20250401,090400,383018,316,316,316,316,122
20250401,090300,344466,316,316,316,316,0
20250401,090200,344466,316,316,316,316,8
20250401,090100,341938,316,317,317,316,1060
20250401,090000,6360,318,318,318,318,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 27584986 320 320 320 320 3889
3 20250401 193700 27584986 320 320 320 320 0
4 20250401 193600 27584986 320 320 320 320 0
5 20250401 193500 27584986 320 320 320 320 0
6 20250401 193400 27584986 320 320 320 320 0
7 20250401 193300 27584986 320 320 320 320 0
8 20250401 193200 27584986 320 320 320 320 0
9 20250401 193100 27584986 320 320 320 320 0
10 20250401 193000 27584986 320 320 320 320 0
11 20250401 192900 27584986 320 320 320 320 0
12 20250401 192800 27584986 320 320 320 320 0
13 20250401 192700 27584986 320 320 320 320 0
14 20250401 192600 27584986 320 320 320 320 0
15 20250401 192500 27584986 320 320 320 320 0
16 20250401 192400 27584986 320 320 320 320 0
17 20250401 192300 27584986 320 320 320 320 0
18 20250401 192200 27584986 320 320 320 320 0
19 20250401 192100 27584986 320 320 320 320 0
20 20250401 192000 27584986 320 320 320 320 0
21 20250401 191900 27584986 320 320 320 320 0
22 20250401 191800 27584986 320 320 320 320 0
23 20250401 191700 27584986 320 320 320 320 0
24 20250401 191600 27584986 320 320 320 320 0
25 20250401 191500 27584986 320 320 320 320 0
26 20250401 191400 27584986 320 320 320 320 0
27 20250401 191300 27584986 320 320 320 320 0
28 20250401 191200 27584986 320 320 320 320 0
29 20250401 191100 27584986 320 320 320 320 0
30 20250401 191000 27584986 320 320 320 320 0
31 20250401 190900 27584986 320 320 320 320 0
32 20250401 190800 27584986 320 320 320 320 3889
33 20250401 190700 27584986 320 320 320 320 0
34 20250401 190600 27584986 320 320 320 320 0
35 20250401 190500 27584986 320 320 320 320 0
36 20250401 190400 27584986 320 320 320 320 0
37 20250401 190300 27584986 320 320 320 320 0
38 20250401 190200 27584986 320 320 320 320 0
39 20250401 190100 27584986 320 320 320 320 0
40 20250401 190000 27584986 320 320 320 320 0
41 20250401 185900 27584986 320 320 320 320 0
42 20250401 185800 27584986 320 320 320 320 0
43 20250401 185700 27584986 320 320 320 320 0
44 20250401 185600 27584986 320 320 320 320 0
45 20250401 185500 27584986 320 320 320 320 0
46 20250401 185400 27584986 320 320 320 320 0
47 20250401 185300 27584986 320 320 320 320 0
48 20250401 185200 27584986 320 320 320 320 0
49 20250401 185100 27584986 320 320 320 320 0
50 20250401 185000 27584986 320 320 320 320 0
51 20250401 184900 27584986 320 320 320 320 0
52 20250401 184800 27584986 320 320 320 320 0
53 20250401 184700 27584986 320 320 320 320 0
54 20250401 184600 27584986 320 320 320 320 0
55 20250401 184500 27584986 320 320 320 320 0
56 20250401 184400 27584986 320 320 320 320 0
57 20250401 184300 27584986 320 320 320 320 0
58 20250401 184200 27584986 320 320 320 320 0
59 20250401 184100 27584986 320 320 320 320 0
60 20250401 184000 27584986 320 320 320 320 0
61 20250401 183900 27584986 320 320 320 320 0
62 20250401 183800 27584986 320 320 320 320 3889
63 20250401 183700 27584986 320 320 320 320 0
64 20250401 183600 27584986 320 320 320 320 0
65 20250401 183500 27584986 320 320 320 320 0
66 20250401 183400 27584986 320 320 320 320 0
67 20250401 183300 27584986 320 320 320 320 0
68 20250401 183200 27584986 320 320 320 320 0
69 20250401 183100 27584986 320 320 320 320 0
70 20250401 183000 27584986 320 320 320 320 0
71 20250401 182900 27584986 320 320 320 320 0
72 20250401 182800 27584986 320 320 320 320 0
73 20250401 182700 27584986 320 320 320 320 0
74 20250401 182600 27584986 320 320 320 320 0
75 20250401 182500 27584986 320 320 320 320 0
76 20250401 182400 27584986 320 320 320 320 0
77 20250401 182300 27584986 320 320 320 320 0
78 20250401 182200 27584986 320 320 320 320 0
79 20250401 182100 27584986 320 320 320 320 0
80 20250401 182000 27584986 320 320 320 320 0
81 20250401 181900 27584986 320 320 320 320 0
82 20250401 181800 27584986 320 320 320 320 0
83 20250401 181700 27584986 320 320 320 320 0
84 20250401 181600 27584986 320 320 320 320 0
85 20250401 181500 27584986 320 320 320 320 0
86 20250401 181400 27584986 320 320 320 320 0
87 20250401 181300 27584986 320 320 320 320 0
88 20250401 181200 27584986 320 320 320 320 0
89 20250401 181100 27584986 320 320 320 320 0
90 20250401 181000 27584986 320 320 320 320 0
91 20250401 180900 27584986 320 320 320 320 0
92 20250401 180800 27584986 320 320 320 320 3889
93 20250401 180700 27584986 320 320 320 320 0
94 20250401 180600 27584986 320 320 320 320 0
95 20250401 180500 27584986 320 320 320 320 0
96 20250401 180400 27584986 320 320 320 320 0
97 20250401 180300 27584986 320 320 320 320 0
98 20250401 180200 27584986 320 320 320 320 0
99 20250401 180100 27584986 320 320 320 320 0
100 20250401 180000 27584986 320 320 320 320 0
101 20250401 175900 27584986 320 320 320 320 0
102 20250401 175800 27584986 320 320 320 320 0
103 20250401 175700 27584986 320 320 320 320 0
104 20250401 175600 27584986 320 320 320 320 0
105 20250401 175500 27584986 320 320 320 320 0
106 20250401 175400 27584986 320 320 320 320 0
107 20250401 175300 27584986 320 320 320 320 0
108 20250401 175200 27584986 320 320 320 320 0
109 20250401 175100 27584986 320 320 320 320 0
110 20250401 175000 27584986 320 320 320 320 0
111 20250401 174900 27584986 320 320 320 320 0
112 20250401 174800 27584986 320 320 320 320 0
113 20250401 174700 27584986 320 320 320 320 0
114 20250401 174600 27584986 320 320 320 320 0
115 20250401 174500 27584986 320 320 320 320 0
116 20250401 174400 27584986 320 320 320 320 0
117 20250401 174300 27584986 320 320 320 320 0
118 20250401 174200 27584986 320 320 320 320 0
119 20250401 174100 27584986 320 320 320 320 0
120 20250401 174000 27584986 320 320 320 320 0
121 20250401 173900 27584986 320 320 320 320 0
122 20250401 173800 27584986 320 320 320 320 3889
123 20250401 173700 27584986 320 320 320 320 0
124 20250401 173600 27584986 320 320 320 320 0
125 20250401 173500 27584986 320 320 320 320 0
126 20250401 173400 27584986 320 320 320 320 0
127 20250401 173300 27584986 320 320 320 320 0
128 20250401 173200 27584986 320 320 320 320 0
129 20250401 173100 27584986 320 320 320 320 0
130 20250401 173000 27584986 320 320 320 320 0
131 20250401 172900 27584986 320 320 320 320 0
132 20250401 172800 27584986 320 320 320 320 0
133 20250401 172700 27584986 320 320 320 320 0
134 20250401 172600 27584986 320 320 320 320 0
135 20250401 172500 27584986 320 320 320 320 0
136 20250401 172400 27584986 320 320 320 320 0
137 20250401 172300 27584986 320 320 320 320 0
138 20250401 172200 27584986 320 320 320 320 0
139 20250401 172100 27584986 320 320 320 320 0
140 20250401 172000 27584986 320 320 320 320 0
141 20250401 171900 27584986 320 320 320 320 0
142 20250401 171800 27584986 320 320 320 320 0
143 20250401 171700 27584986 320 320 320 320 0
144 20250401 171600 27584986 320 320 320 320 0
145 20250401 171500 27584986 320 320 320 320 0
146 20250401 171400 27584986 320 320 320 320 0
147 20250401 171300 27584986 320 320 320 320 0
148 20250401 171200 27584986 320 320 320 320 0
149 20250401 171100 27584986 320 320 320 320 0
150 20250401 171000 27584986 320 320 320 320 0
151 20250401 170900 27584986 320 320 320 320 0
152 20250401 170800 27584986 320 320 320 320 3889
153 20250401 170700 27584986 320 320 320 320 0
154 20250401 170600 27584986 320 320 320 320 0
155 20250401 170500 27584986 320 320 320 320 0
156 20250401 170400 27584986 320 320 320 320 0
157 20250401 170300 27584986 320 320 320 320 0
158 20250401 170200 27584986 320 320 320 320 0
159 20250401 170100 27584986 320 320 320 320 0
160 20250401 170000 27584986 320 320 320 320 0
161 20250401 165900 27584986 320 320 320 320 0
162 20250401 165800 27584986 320 320 320 320 0
163 20250401 165700 27584986 320 320 320 320 0
164 20250401 165600 27584986 320 320 320 320 0
165 20250401 165500 27584986 320 320 320 320 0
166 20250401 165400 27584986 320 320 320 320 0
167 20250401 165300 27584986 320 320 320 320 0
168 20250401 165200 27584986 320 320 320 320 0
169 20250401 165100 27584986 320 320 320 320 0
170 20250401 165000 27584986 320 320 320 320 0
171 20250401 164900 27584986 320 320 320 320 0
172 20250401 164800 27584986 320 320 320 320 0
173 20250401 164700 27584986 320 320 320 320 0
174 20250401 164600 27584986 320 320 320 320 0
175 20250401 164500 27584986 320 320 320 320 0
176 20250401 164400 27584986 320 320 320 320 0
177 20250401 164300 27584986 320 320 320 320 0
178 20250401 164200 27584986 320 320 320 320 0
179 20250401 164100 27584986 320 320 320 320 0
180 20250401 164000 27584986 320 320 320 320 0
181 20250401 163900 27584986 320 320 320 320 0
182 20250401 163800 27584986 320 320 320 320 3889
183 20250401 163700 27584986 320 320 320 320 0
184 20250401 163600 27584986 320 320 320 320 0
185 20250401 163500 27584986 320 320 320 320 0
186 20250401 163400 27584986 320 320 320 320 0
187 20250401 163300 27584986 320 320 320 320 0
188 20250401 163200 27584986 320 320 320 320 0
189 20250401 163100 27584986 320 320 320 320 0
190 20250401 163000 27584986 320 320 320 320 0
191 20250401 162900 27584986 320 320 320 320 0
192 20250401 162800 27584986 320 320 320 320 0
193 20250401 162700 27584986 320 320 320 320 0
194 20250401 162600 27584986 320 320 320 320 0
195 20250401 162500 27584986 320 320 320 320 0
196 20250401 162400 27584986 320 320 320 320 0
197 20250401 162300 27584986 320 320 320 320 0
198 20250401 162200 27584986 320 320 320 320 0
199 20250401 162100 27584986 320 320 320 320 0
200 20250401 162000 27584986 320 320 320 320 0
201 20250401 161900 27584986 320 320 320 320 0
202 20250401 161800 27584986 320 320 320 320 0
203 20250401 161700 27584986 320 320 320 320 0
204 20250401 161600 27584986 320 320 320 320 0
205 20250401 161500 27584986 320 320 320 320 0
206 20250401 161400 27584986 320 320 320 320 0
207 20250401 161300 27584986 320 320 320 320 0
208 20250401 161200 27584986 320 320 320 320 0
209 20250401 161100 27584986 320 320 320 320 0
210 20250401 161000 27584986 320 320 320 320 0
211 20250401 160900 27584986 320 320 320 320 0
212 20250401 160800 27584986 320 320 320 320 3889
213 20250401 160700 27584986 320 320 320 320 0
214 20250401 160600 27584986 320 320 320 320 0
215 20250401 160500 27584986 320 320 320 320 0
216 20250401 160400 27584986 320 320 320 320 0
217 20250401 160300 27584986 320 320 320 320 0
218 20250401 160200 27584986 320 320 320 320 0
219 20250401 160100 27584986 320 320 320 320 0
220 20250401 160000 27584986 320 320 320 320 0
221 20250401 155900 27584986 320 320 320 320 0
222 20250401 155800 27584986 320 320 320 320 0
223 20250401 155700 27584986 320 320 320 320 0
224 20250401 155600 27584986 320 320 320 320 0
225 20250401 155500 27584986 320 320 320 320 0
226 20250401 155400 27584986 320 320 320 320 0
227 20250401 155300 27584986 320 320 320 320 0
228 20250401 155200 27584986 320 320 320 320 0
229 20250401 155100 27584986 320 320 320 320 0
230 20250401 155000 27584986 320 320 320 320 0
231 20250401 154900 27584986 320 320 320 320 0
232 20250401 154800 27584986 320 320 320 320 0
233 20250401 154700 27584986 320 320 320 320 0
234 20250401 154600 27584986 320 320 320 320 0
235 20250401 154500 27584986 320 320 320 320 0
236 20250401 154400 27584986 320 320 320 320 0
237 20250401 154300 27584986 320 320 320 320 0
238 20250401 154200 27584986 320 320 320 320 0
239 20250401 154100 27584986 320 320 320 320 0
240 20250401 154000 27584986 320 320 320 320 0
241 20250401 153900 27584986 320 320 320 320 0
242 20250401 153800 27584986 320 320 320 320 3889
243 20250401 153700 27584986 320 320 320 320 0
244 20250401 153600 27584986 320 320 320 320 0
245 20250401 153500 27584986 320 320 320 320 0
246 20250401 153400 27584986 320 320 320 320 0
247 20250401 153300 27584986 320 320 320 320 0
248 20250401 153200 27584986 320 320 320 320 0
249 20250401 153100 27584986 320 320 320 320 0
250 20250401 153000 27584986 320 320 320 320 3889
251 20250401 152900 26340506 321 321 321 321 0
252 20250401 152800 26340506 321 321 321 321 0
253 20250401 152700 26340506 321 321 321 321 0
254 20250401 152600 26340506 321 321 321 321 0
255 20250401 152500 26340506 321 321 321 321 0
256 20250401 152400 26340506 321 321 321 321 0
257 20250401 152300 26340506 321 321 321 321 0
258 20250401 152200 26340506 321 321 321 321 0
259 20250401 152100 26340506 321 321 321 321 0
260 20250401 152000 26340506 321 321 321 321 0
261 20250401 151900 26340506 321 321 321 321 1235
262 20250401 151800 25944071 322 322 322 322 0
263 20250401 151700 25944071 322 322 322 322 0
264 20250401 151600 25944071 322 322 322 322 0
265 20250401 151500 25944071 322 322 322 322 2
266 20250401 151400 25943427 323 323 323 323 0
267 20250401 151300 25943427 323 323 323 323 31
268 20250401 151200 25933414 323 322 323 322 3596
269 20250401 151100 24775480 321 321 321 321 0
270 20250401 151000 24775480 321 321 321 321 0
271 20250401 150900 24775480 321 321 321 321 0
272 20250401 150800 24775480 321 321 321 321 0
273 20250401 150700 24775480 321 321 321 321 0
274 20250401 150600 24775480 321 321 321 321 0
275 20250401 150500 24775480 321 321 321 321 812
276 20250401 150400 24514828 322 322 322 322 0
277 20250401 150300 24514828 322 322 322 322 0
278 20250401 150200 24514828 322 322 322 322 0
279 20250401 150100 24514828 322 322 322 322 0
280 20250401 150000 24514828 322 322 322 322 0
281 20250401 145900 24514828 322 322 322 322 0
282 20250401 145800 24514828 322 322 322 322 0
283 20250401 145700 24514828 322 322 322 322 1124
284 20250401 145600 24152900 321 321 321 321 0
285 20250401 145500 24152900 321 321 321 321 591
286 20250401 145400 23963189 321 321 321 321 0
287 20250401 145300 23963189 321 321 321 321 0
288 20250401 145200 23963189 321 321 321 321 0
289 20250401 145100 23963189 321 321 321 321 0
290 20250401 145000 23963189 321 321 321 321 0
291 20250401 144900 23963189 321 321 321 321 0
292 20250401 144800 23963189 321 321 321 321 0
293 20250401 144700 23963189 321 321 321 321 0
294 20250401 144600 23963189 321 321 321 321 0
295 20250401 144500 23963189 321 321 321 321 1
296 20250401 144400 23962868 320 320 320 320 0
297 20250401 144300 23962868 320 320 320 320 0
298 20250401 144200 23962868 320 320 320 320 31
299 20250401 144100 23952948 320 320 320 320 0
300 20250401 144000 23952948 320 320 320 320 0
301 20250401 143900 23952948 320 320 320 320 0
302 20250401 143800 23952948 320 320 320 320 0
303 20250401 143700 23952948 320 320 320 320 0
304 20250401 143600 23952948 320 320 320 320 0
305 20250401 143500 23952948 320 320 320 320 0
306 20250401 143400 23952948 320 320 320 320 0
307 20250401 143300 23952948 320 320 320 320 234
308 20250401 143200 23878068 319 319 319 319 0
309 20250401 143100 23878068 319 319 319 319 0
310 20250401 143000 23878068 319 319 319 319 1
311 20250401 142900 23877749 319 319 319 319 0
312 20250401 142800 23877749 319 319 319 319 0
313 20250401 142700 23877749 319 319 319 319 0
314 20250401 142600 23877749 319 319 319 319 0
315 20250401 142500 23877749 319 320 320 319 1750
316 20250401 142400 23319489 320 320 320 320 60
317 20250401 142300 23300289 319 319 319 319 0
318 20250401 142200 23300289 319 319 319 319 0
319 20250401 142100 23300289 319 319 319 319 0
320 20250401 142000 23300289 319 319 319 319 0
321 20250401 141900 23300289 319 319 319 319 0
322 20250401 141800 23300289 319 319 319 319 0
323 20250401 141700 23300289 319 319 319 319 0
324 20250401 141600 23300289 319 319 319 319 0
325 20250401 141500 23300289 319 319 319 319 24
326 20250401 141400 23292633 318 318 318 318 0
327 20250401 141300 23292633 318 318 318 318 0
328 20250401 141200 23292633 318 318 318 318 813
329 20250401 141100 23034099 319 320 320 319 4508
330 20250401 141000 21595915 320 320 320 320 0
331 20250401 140900 21595915 320 320 320 320 1100
332 20250401 140800 21243915 321 321 321 321 0
333 20250401 140700 21243915 321 321 321 321 0
334 20250401 140600 21243915 321 321 321 321 0
335 20250401 140500 21243915 321 321 321 321 300
336 20250401 140400 21147615 321 321 321 321 2020
337 20250401 140300 20499195 321 321 321 321 0
338 20250401 140200 20499195 321 321 321 321 0
339 20250401 140100 20499195 321 321 321 321 0
340 20250401 140000 20499195 321 321 321 321 0
341 20250401 135900 20499195 321 321 321 321 0
342 20250401 135800 20499195 321 321 321 321 0
343 20250401 135700 20499195 321 321 321 321 0
344 20250401 135600 20499195 321 321 321 321 0
345 20250401 135500 20499195 321 321 321 321 0
346 20250401 135400 20499195 321 321 321 321 0
347 20250401 135300 20499195 321 321 321 321 2117
348 20250401 135200 19819638 322 322 322 322 0
349 20250401 135100 19819638 322 322 322 322 0
350 20250401 135000 19819638 322 322 322 322 0
351 20250401 134900 19819638 322 322 322 322 0
352 20250401 134800 19819638 322 322 322 322 0
353 20250401 134700 19819638 322 322 322 322 0
354 20250401 134600 19819638 322 322 322 322 0
355 20250401 134500 19819638 322 322 322 322 0
356 20250401 134400 19819638 322 322 322 322 0
357 20250401 134300 19819638 322 322 322 322 0
358 20250401 134200 19819638 322 322 322 322 0
359 20250401 134100 19819638 322 322 322 322 0
360 20250401 134000 19819638 322 322 322 322 0
361 20250401 133900 19819638 322 321 322 321 327
362 20250401 133800 19714644 321 321 321 321 0
363 20250401 133700 19714644 321 321 321 321 0
364 20250401 133600 19714644 321 321 321 321 0
365 20250401 133500 19714644 321 321 321 321 0
366 20250401 133400 19714644 321 321 321 321 0
367 20250401 133300 19714644 321 321 321 321 0
368 20250401 133200 19714644 321 321 321 321 0
369 20250401 133100 19714644 321 321 321 321 0
370 20250401 133000 19714644 321 321 321 321 0
371 20250401 132900 19714644 321 321 321 321 0
372 20250401 132800 19714644 321 321 321 321 0
373 20250401 132700 19714644 321 321 321 321 505
374 20250401 132600 19552539 320 320 320 320 0
375 20250401 132500 19552539 320 320 320 320 0
376 20250401 132400 19552539 320 320 320 320 0
377 20250401 132300 19552539 320 320 320 320 0
378 20250401 132200 19552539 320 320 320 320 0
379 20250401 132100 19552539 320 320 320 320 0
380 20250401 132000 19552539 320 320 320 320 1
381 20250401 131900 19552219 321 321 321 321 0
382 20250401 131800 19552219 321 321 321 321 0
383 20250401 131700 19552219 321 321 321 321 0
384 20250401 131600 19552219 321 321 321 321 0
385 20250401 131500 19552219 321 321 321 321 0
386 20250401 131400 19552219 321 321 321 321 0
387 20250401 131300 19552219 321 321 321 321 0
388 20250401 131200 19552219 321 321 321 321 0
389 20250401 131100 19552219 321 321 321 321 0
390 20250401 131000 19552219 321 321 321 321 104
391 20250401 130900 19518835 321 321 321 321 0
392 20250401 130800 19518835 321 321 321 321 0
393 20250401 130700 19518835 321 321 321 321 0
394 20250401 130600 19518835 321 321 321 321 0
395 20250401 130500 19518835 321 321 321 321 0
396 20250401 130400 19518835 321 321 321 321 0
397 20250401 130300 19518835 321 321 321 321 0
398 20250401 130200 19518835 321 321 321 321 0
399 20250401 130100 19518835 321 321 321 321 0
400 20250401 130000 19518835 321 321 321 321 0
401 20250401 125900 19518835 321 321 321 321 0
402 20250401 125800 19518835 321 321 321 321 0
403 20250401 125700 19518835 321 321 321 321 0
404 20250401 125600 19518835 321 321 321 321 0
405 20250401 125500 19518835 321 321 321 321 0
406 20250401 125400 19518835 321 321 321 321 0
407 20250401 125300 19518835 321 321 321 321 0
408 20250401 125200 19518835 321 321 321 321 0
409 20250401 125100 19518835 321 321 321 321 0
410 20250401 125000 19518835 321 321 321 321 0
411 20250401 124900 19518835 321 321 321 321 0
412 20250401 124800 19518835 321 321 321 321 0
413 20250401 124700 19518835 321 321 321 321 0
414 20250401 124600 19518835 321 321 321 321 0
415 20250401 124500 19518835 321 321 321 321 0
416 20250401 124400 19518835 321 321 321 321 8
417 20250401 124300 19516267 322 322 322 322 6
418 20250401 124200 19514335 320 320 320 320 0
419 20250401 124100 19514335 320 320 320 320 0
420 20250401 124000 19514335 320 320 320 320 0
421 20250401 123900 19514335 320 322 322 320 70
422 20250401 123800 19491797 322 322 322 322 0
423 20250401 123700 19491797 322 322 322 322 0
424 20250401 123600 19491797 322 322 322 322 0
425 20250401 123500 19491797 322 322 322 322 0
426 20250401 123400 19491797 322 322 322 322 0
427 20250401 123300 19491797 322 322 322 322 0
428 20250401 123200 19491797 322 322 322 322 0
429 20250401 123100 19491797 322 322 322 322 0
430 20250401 123000 19491797 322 322 322 322 0
431 20250401 122900 19491797 322 322 322 322 0
432 20250401 122800 19491797 322 322 322 322 0
433 20250401 122700 19491797 322 322 322 322 0
434 20250401 122600 19491797 322 322 322 322 0
435 20250401 122500 19491797 322 322 322 322 0
436 20250401 122400 19491797 322 322 322 322 0
437 20250401 122300 19491797 322 322 322 322 0
438 20250401 122200 19491797 322 322 322 322 0
439 20250401 122100 19491797 322 322 322 322 0
440 20250401 122000 19491797 322 322 322 322 0
441 20250401 121900 19491797 322 322 322 322 0
442 20250401 121800 19491797 322 322 322 322 0
443 20250401 121700 19491797 322 322 322 322 0
444 20250401 121600 19491797 322 322 322 322 13
445 20250401 121500 19487611 322 322 322 322 0
446 20250401 121400 19487611 322 322 322 322 0
447 20250401 121300 19487611 322 322 322 322 0
448 20250401 121200 19487611 322 322 322 322 0
449 20250401 121100 19487611 322 322 322 322 52
450 20250401 121000 19470867 322 322 322 322 0
451 20250401 120900 19470867 322 322 322 322 2
452 20250401 120800 19470223 322 322 322 322 0
453 20250401 120700 19470223 322 322 322 322 930
454 20250401 120600 19170763 322 322 322 322 0
455 20250401 120500 19170763 322 322 322 322 0
456 20250401 120400 19170763 322 322 322 322 0
457 20250401 120300 19170763 322 322 322 322 0
458 20250401 120200 19170763 322 322 322 322 0
459 20250401 120100 19170763 322 322 322 322 0
460 20250401 120000 19170763 322 322 322 322 0
461 20250401 115900 19170763 322 322 322 322 0
462 20250401 115800 19170763 322 322 322 322 0
463 20250401 115700 19170763 322 322 322 322 0
464 20250401 115600 19170763 322 322 322 322 1
465 20250401 115500 19170441 322 322 322 322 0
466 20250401 115400 19170441 322 322 322 322 14
467 20250401 115300 19165933 322 322 322 322 60
468 20250401 115200 19146613 322 322 322 322 0
469 20250401 115100 19146613 322 322 322 322 0
470 20250401 115000 19146613 322 322 322 322 30
471 20250401 114900 19136953 319 319 319 319 2
472 20250401 114800 19136315 322 322 322 322 0
473 20250401 114700 19136315 322 322 322 322 0
474 20250401 114600 19136315 322 322 322 322 0
475 20250401 114500 19136315 322 322 322 322 0
476 20250401 114400 19136315 322 322 322 322 0
477 20250401 114300 19136315 322 322 322 322 0
478 20250401 114200 19136315 322 322 322 322 0
479 20250401 114100 19136315 322 322 322 322 4
480 20250401 114000 19135027 320 320 320 320 0
481 20250401 113900 19135027 320 320 320 320 1382
482 20250401 113800 18692787 320 322 322 320 2
483 20250401 113700 18692145 322 322 322 322 0
484 20250401 113600 18692145 322 322 322 322 0
485 20250401 113500 18692145 322 322 322 322 0
486 20250401 113400 18692145 322 322 322 322 0
487 20250401 113300 18692145 322 322 322 322 0
488 20250401 113200 18692145 322 322 322 322 0
489 20250401 113100 18692145 322 322 322 322 0
490 20250401 113000 18692145 322 322 322 322 0
491 20250401 112900 18692145 322 322 322 322 4
492 20250401 112800 18690857 320 320 320 320 87
493 20250401 112700 18663017 321 321 321 321 0
494 20250401 112600 18663017 321 321 321 321 500
495 20250401 112500 18502517 326 326 326 326 0
496 20250401 112400 18502517 326 326 326 326 0
497 20250401 112300 18502517 326 326 326 326 0
498 20250401 112200 18502517 326 326 326 326 7
499 20250401 112100 18500235 327 322 327 322 1217
500 20250401 112000 18104519 321 321 321 321 0
501 20250401 111900 18104519 321 321 321 321 0
502 20250401 111800 18104519 321 321 321 321 0
503 20250401 111700 18104519 321 320 321 320 7777
504 20250401 111600 15615779 320 320 320 320 0
505 20250401 111500 15615779 320 319 320 319 317
506 20250401 111400 15514628 319 318 319 318 338
507 20250401 111300 15406854 318 318 318 318 1
508 20250401 111200 15406536 318 318 318 318 2
509 20250401 111100 15405900 317 317 317 317 0
510 20250401 111000 15405900 317 317 317 317 0
511 20250401 110900 15405900 317 317 317 317 0
512 20250401 110800 15405900 317 317 317 317 0
513 20250401 110700 15405900 317 317 317 317 0
514 20250401 110600 15405900 317 317 317 317 0
515 20250401 110500 15405900 317 317 317 317 0
516 20250401 110400 15405900 317 317 317 317 0
517 20250401 110300 15405900 317 317 317 317 0
518 20250401 110200 15405900 317 317 317 317 0
519 20250401 110100 15405900 317 317 317 317 0
520 20250401 110000 15405900 317 317 317 317 0
521 20250401 105900 15405900 317 317 317 317 0
522 20250401 105800 15405900 317 317 317 317 0
523 20250401 105700 15405900 317 317 317 317 0
524 20250401 105600 15405900 317 317 317 317 0
525 20250401 105500 15405900 317 317 317 317 18
526 20250401 105400 15400194 318 318 318 318 0
527 20250401 105300 15400194 318 318 318 318 0
528 20250401 105200 15400194 318 318 318 318 0
529 20250401 105100 15400194 318 318 318 318 15
530 20250401 105000 15395424 317 317 317 317 1
531 20250401 104900 15395107 317 317 317 317 0
532 20250401 104800 15395107 317 317 317 317 0
533 20250401 104700 15395107 317 317 317 317 0
534 20250401 104600 15395107 317 317 317 317 0
535 20250401 104500 15395107 317 317 317 317 0
536 20250401 104400 15395107 317 317 317 317 11
537 20250401 104300 15391620 315 315 315 315 0
538 20250401 104200 15391620 315 316 316 315 6255
539 20250401 104100 13421285 315 315 315 315 2000
540 20250401 104000 12791285 315 315 315 315 0
541 20250401 103900 12791285 315 315 315 315 0
542 20250401 103800 12791285 315 315 315 315 0
543 20250401 103700 12791285 315 316 316 315 457
544 20250401 103600 12647230 316 316 316 316 0
545 20250401 103500 12647230 316 316 316 316 0
546 20250401 103400 12647230 316 316 316 316 0
547 20250401 103300 12647230 316 316 316 316 0
548 20250401 103200 12647230 316 316 316 316 0
549 20250401 103100 12647230 316 316 316 316 0
550 20250401 103000 12647230 316 316 316 316 1
551 20250401 102900 12646914 316 316 316 316 0
552 20250401 102800 12646914 316 316 316 316 0
553 20250401 102700 12646914 316 316 316 316 0
554 20250401 102600 12646914 316 316 316 316 0
555 20250401 102500 12646914 316 316 316 316 0
556 20250401 102400 12646914 316 316 316 316 0
557 20250401 102300 12646914 316 316 316 316 0
558 20250401 102200 12646914 316 316 316 316 0
559 20250401 102100 12646914 316 317 317 315 6798
560 20250401 102000 10499819 319 319 319 319 2
561 20250401 101900 10499181 319 319 319 319 1
562 20250401 101800 10498862 319 319 319 319 0
563 20250401 101700 10498862 319 319 319 319 0
564 20250401 101600 10498862 319 319 319 319 0
565 20250401 101500 10498862 319 319 319 319 0
566 20250401 101400 10498862 319 319 319 319 0
567 20250401 101300 10498862 319 319 319 319 3
568 20250401 101200 10497905 319 319 319 319 0
569 20250401 101100 10497905 319 319 319 319 0
570 20250401 101000 10497905 319 319 319 319 0
571 20250401 100900 10497905 319 319 319 319 0
572 20250401 100800 10497905 319 319 319 319 5
573 20250401 100700 10496310 319 319 319 319 0
574 20250401 100600 10496310 319 319 319 319 0
575 20250401 100500 10496310 319 319 319 319 0
576 20250401 100400 10496310 319 319 319 319 1
577 20250401 100300 10495991 319 319 319 319 0
578 20250401 100200 10495991 319 319 319 319 4
579 20250401 100100 10494715 320 320 320 320 0
580 20250401 100000 10494715 320 320 320 320 0
581 20250401 095900 10494715 320 320 320 320 0
582 20250401 095800 10494715 320 320 320 320 0
583 20250401 095700 10494715 320 320 320 320 0
584 20250401 095600 10494715 320 320 320 320 0
585 20250401 095500 10494715 320 320 320 320 292
586 20250401 095400 10401275 320 320 320 320 4
587 20250401 095300 10399995 320 320 320 320 0
588 20250401 095200 10399995 320 320 320 320 0
589 20250401 095100 10399995 320 320 320 320 0
590 20250401 095000 10399995 320 320 320 320 292
591 20250401 094900 10306555 320 320 320 320 0
592 20250401 094800 10306555 320 320 320 320 4
593 20250401 094700 10305275 320 320 320 320 0
594 20250401 094600 10305275 320 320 320 320 47
595 20250401 094500 10290235 320 320 320 320 292
596 20250401 094400 10196795 317 317 317 317 3000
597 20250401 094300 9245795 320 320 320 320 2
598 20250401 094200 9245155 320 320 320 320 5
599 20250401 094100 9243555 320 320 320 320 0
600 20250401 094000 9243555 320 319 320 319 342
601 20250401 093900 9134284 319 319 319 319 9
602 20250401 093800 9131413 319 319 319 319 0
603 20250401 093700 9131413 319 319 319 319 0
604 20250401 093600 9131413 319 319 319 319 0
605 20250401 093500 9131413 319 319 319 319 292
606 20250401 093400 9038265 319 319 319 319 0
607 20250401 093300 9038265 319 319 319 319 0
608 20250401 093200 9038265 319 319 319 319 0
609 20250401 093100 9038265 319 319 319 319 0
610 20250401 093000 9038265 319 319 319 319 293
611 20250401 092900 8944798 319 319 319 319 0
612 20250401 092800 8944798 319 319 319 319 11
613 20250401 092700 8941289 316 316 316 316 833
614 20250401 092600 8678061 320 320 320 320 0
615 20250401 092500 8678061 320 315 320 315 3199
616 20250401 092400 7661676 315 317 319 315 14600
617 20250401 092300 3055643 317 319 319 317 3500
618 20250401 092200 1945164 320 320 320 320 0
619 20250401 092100 1945164 320 320 320 320 15
620 20250401 092000 1940364 320 320 320 320 1293
621 20250401 091900 1526604 320 320 320 320 0
622 20250401 091800 1526604 320 320 320 320 0
623 20250401 091700 1526604 320 320 320 320 0
624 20250401 091600 1526604 320 320 320 320 0
625 20250401 091500 1526604 320 320 320 320 292
626 20250401 091400 1433164 320 320 320 320 15
627 20250401 091300 1428364 320 320 320 320 10
628 20250401 091200 1425164 320 320 320 320 0
629 20250401 091100 1425164 320 320 320 320 0
630 20250401 091000 1425164 320 320 320 320 293
631 20250401 090900 1331404 320 320 320 320 0
632 20250401 090800 1331404 320 320 320 320 0
633 20250401 090700 1331404 320 320 320 320 0
634 20250401 090600 1331404 320 320 320 320 2917
635 20250401 090500 397964 318 318 318 318 47
636 20250401 090400 383018 316 316 316 316 122
637 20250401 090300 344466 316 316 316 316 0
638 20250401 090200 344466 316 316 316 316 8
639 20250401 090100 341938 316 317 317 316 1060
640 20250401 090000 6360 318 318 318 318 20

1
044380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,66403852,0,21249232640,0.00
20250327,0,66403852,0,21913271160,0.00
20250326,0,66403852,0,21647655752,0.00
20250325,0,66403852,0,21448444196,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 66403852 0 21249232640 0.00
3 20250327 0 66403852 0 21913271160 0.00
4 20250326 0 66403852 0 21647655752 0.00
5 20250325 0 66403852 0 21448444196 0.00