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

644
049470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,67605926,295,295,295,295,206
20250401,194100,67605926,295,295,295,295,0
20250401,194000,67605926,295,295,295,295,0
20250401,193900,67605926,295,295,295,295,0
20250401,193800,67605926,295,295,295,295,0
20250401,193700,67605926,295,295,295,295,0
20250401,193600,67605926,295,295,295,295,0
20250401,193500,67605926,295,295,295,295,0
20250401,193400,67605926,295,295,295,295,0
20250401,193300,67605926,295,295,295,295,0
20250401,193200,67605926,295,295,295,295,0
20250401,193100,67605926,295,295,295,295,0
20250401,193000,67605926,295,295,295,295,0
20250401,192900,67605926,295,295,295,295,0
20250401,192800,67605926,295,295,295,295,0
20250401,192700,67605926,295,295,295,295,0
20250401,192600,67605926,295,295,295,295,0
20250401,192500,67605926,295,295,295,295,0
20250401,192400,67605926,295,295,295,295,0
20250401,192300,67605926,295,295,295,295,0
20250401,192200,67605926,295,295,295,295,0
20250401,192100,67605926,295,295,295,295,0
20250401,192000,67605926,295,295,295,295,0
20250401,191900,67605926,295,295,295,295,0
20250401,191800,67605926,295,295,295,295,0
20250401,191700,67605926,295,295,295,295,0
20250401,191600,67605926,295,295,295,295,0
20250401,191500,67605926,295,295,295,295,0
20250401,191400,67605926,295,295,295,295,0
20250401,191300,67605926,295,295,295,295,0
20250401,191200,67605926,295,295,295,295,206
20250401,191100,67605926,295,295,295,295,0
20250401,191000,67605926,295,295,295,295,0
20250401,190900,67605926,295,295,295,295,0
20250401,190800,67605926,295,295,295,295,0
20250401,190700,67605926,295,295,295,295,0
20250401,190600,67605926,295,295,295,295,0
20250401,190500,67605926,295,295,295,295,0
20250401,190400,67605926,295,295,295,295,0
20250401,190300,67605926,295,295,295,295,0
20250401,190200,67605926,295,295,295,295,0
20250401,190100,67605926,295,295,295,295,0
20250401,190000,67605926,295,295,295,295,0
20250401,185900,67605926,295,295,295,295,0
20250401,185800,67605926,295,295,295,295,0
20250401,185700,67605926,295,295,295,295,0
20250401,185600,67605926,295,295,295,295,0
20250401,185500,67605926,295,295,295,295,0
20250401,185400,67605926,295,295,295,295,0
20250401,185300,67605926,295,295,295,295,0
20250401,185200,67605926,295,295,295,295,0
20250401,185100,67605926,295,295,295,295,0
20250401,185000,67605926,295,295,295,295,0
20250401,184900,67605926,295,295,295,295,0
20250401,184800,67605926,295,295,295,295,0
20250401,184700,67605926,295,295,295,295,0
20250401,184600,67605926,295,295,295,295,0
20250401,184500,67605926,295,295,295,295,0
20250401,184400,67605926,295,295,295,295,0
20250401,184300,67605926,295,295,295,295,0
20250401,184200,67605926,295,295,295,295,206
20250401,184100,67605926,295,295,295,295,0
20250401,184000,67605926,295,295,295,295,0
20250401,183900,67605926,295,295,295,295,0
20250401,183800,67605926,295,295,295,295,0
20250401,183700,67605926,295,295,295,295,0
20250401,183600,67605926,295,295,295,295,0
20250401,183500,67605926,295,295,295,295,0
20250401,183400,67605926,295,295,295,295,0
20250401,183300,67605926,295,295,295,295,0
20250401,183200,67605926,295,295,295,295,0
20250401,183100,67605926,295,295,295,295,0
20250401,183000,67605926,295,295,295,295,0
20250401,182900,67605926,295,295,295,295,0
20250401,182800,67605926,295,295,295,295,0
20250401,182700,67605926,295,295,295,295,0
20250401,182600,67605926,295,295,295,295,0
20250401,182500,67605926,295,295,295,295,0
20250401,182400,67605926,295,295,295,295,0
20250401,182300,67605926,295,295,295,295,0
20250401,182200,67605926,295,295,295,295,0
20250401,182100,67605926,295,295,295,295,0
20250401,182000,67605926,295,295,295,295,0
20250401,181900,67605926,295,295,295,295,0
20250401,181800,67605926,295,295,295,295,0
20250401,181700,67605926,295,295,295,295,0
20250401,181600,67605926,295,295,295,295,0
20250401,181500,67605926,295,295,295,295,0
20250401,181400,67605926,295,295,295,295,0
20250401,181300,67605926,295,295,295,295,0
20250401,181200,67605926,295,295,295,295,206
20250401,181100,67605926,295,295,295,295,0
20250401,181000,67605926,295,295,295,295,0
20250401,180900,67605926,295,295,295,295,0
20250401,180800,67605926,295,295,295,295,0
20250401,180700,67605926,295,295,295,295,0
20250401,180600,67605926,295,295,295,295,0
20250401,180500,67605926,295,295,295,295,0
20250401,180400,67605926,295,295,295,295,0
20250401,180300,67605926,295,295,295,295,0
20250401,180200,67605926,295,295,295,295,0
20250401,180100,67605926,295,295,295,295,0
20250401,180000,67605926,295,295,295,295,0
20250401,175900,67605926,295,295,295,295,0
20250401,175800,67605926,295,295,295,295,0
20250401,175700,67605926,295,295,295,295,0
20250401,175600,67605926,295,295,295,295,0
20250401,175500,67605926,295,295,295,295,0
20250401,175400,67605926,295,295,295,295,0
20250401,175300,67605926,295,295,295,295,0
20250401,175200,67605926,295,295,295,295,0
20250401,175100,67605926,295,295,295,295,0
20250401,175000,67605926,295,295,295,295,0
20250401,174900,67605926,295,295,295,295,0
20250401,174800,67605926,295,295,295,295,0
20250401,174700,67605926,295,295,295,295,0
20250401,174600,67605926,295,295,295,295,0
20250401,174500,67605926,295,295,295,295,0
20250401,174400,67605926,295,295,295,295,0
20250401,174300,67605926,295,295,295,295,0
20250401,174200,67605926,295,295,295,295,206
20250401,174100,67605926,295,295,295,295,0
20250401,174000,67605926,295,295,295,295,0
20250401,173900,67605926,295,295,295,295,0
20250401,173800,67605926,295,295,295,295,0
20250401,173700,67605926,295,295,295,295,0
20250401,173600,67605926,295,295,295,295,0
20250401,173500,67605926,295,295,295,295,0
20250401,173400,67605926,295,295,295,295,0
20250401,173300,67605926,295,295,295,295,0
20250401,173200,67605926,295,295,295,295,0
20250401,173100,67605926,295,295,295,295,0
20250401,173000,67605926,295,295,295,295,0
20250401,172900,67605926,295,295,295,295,0
20250401,172800,67605926,295,295,295,295,0
20250401,172700,67605926,295,295,295,295,0
20250401,172600,67605926,295,295,295,295,0
20250401,172500,67605926,295,295,295,295,0
20250401,172400,67605926,295,295,295,295,0
20250401,172300,67605926,295,295,295,295,0
20250401,172200,67605926,295,295,295,295,0
20250401,172100,67605926,295,295,295,295,0
20250401,172000,67605926,295,295,295,295,0
20250401,171900,67605926,295,295,295,295,0
20250401,171800,67605926,295,295,295,295,0
20250401,171700,67605926,295,295,295,295,0
20250401,171600,67605926,295,295,295,295,0
20250401,171500,67605926,295,295,295,295,0
20250401,171400,67605926,295,295,295,295,0
20250401,171300,67605926,295,295,295,295,0
20250401,171200,67605926,295,295,295,295,206
20250401,171100,67605926,295,295,295,295,0
20250401,171000,67605926,295,295,295,295,0
20250401,170900,67605926,295,295,295,295,0
20250401,170800,67605926,295,295,295,295,0
20250401,170700,67605926,295,295,295,295,0
20250401,170600,67605926,295,295,295,295,0
20250401,170500,67605926,295,295,295,295,0
20250401,170400,67605926,295,295,295,295,0
20250401,170300,67605926,295,295,295,295,0
20250401,170200,67605926,295,295,295,295,0
20250401,170100,67605926,295,295,295,295,0
20250401,170000,67605926,295,295,295,295,0
20250401,165900,67605926,295,295,295,295,0
20250401,165800,67605926,295,295,295,295,0
20250401,165700,67605926,295,295,295,295,0
20250401,165600,67605926,295,295,295,295,0
20250401,165500,67605926,295,295,295,295,0
20250401,165400,67605926,295,295,295,295,0
20250401,165300,67605926,295,295,295,295,0
20250401,165200,67605926,295,295,295,295,0
20250401,165100,67605926,295,295,295,295,0
20250401,165000,67605926,295,295,295,295,0
20250401,164900,67605926,295,295,295,295,0
20250401,164800,67605926,295,295,295,295,0
20250401,164700,67605926,295,295,295,295,0
20250401,164600,67605926,295,295,295,295,0
20250401,164500,67605926,295,295,295,295,0
20250401,164400,67605926,295,295,295,295,0
20250401,164300,67605926,295,295,295,295,0
20250401,164200,67605926,295,295,295,295,206
20250401,164100,67605926,295,295,295,295,0
20250401,164000,67605926,295,295,295,295,0
20250401,163900,67605926,295,295,295,295,0
20250401,163800,67605926,295,295,295,295,0
20250401,163700,67605926,295,295,295,295,0
20250401,163600,67605926,295,295,295,295,0
20250401,163500,67605926,295,295,295,295,0
20250401,163400,67605926,295,295,295,295,0
20250401,163300,67605926,295,295,295,295,0
20250401,163200,67605926,295,295,295,295,0
20250401,163100,67605926,295,295,295,295,0
20250401,163000,67605926,295,295,295,295,0
20250401,162900,67605926,295,295,295,295,0
20250401,162800,67605926,295,295,295,295,0
20250401,162700,67605926,295,295,295,295,0
20250401,162600,67605926,295,295,295,295,0
20250401,162500,67605926,295,295,295,295,0
20250401,162400,67605926,295,295,295,295,0
20250401,162300,67605926,295,295,295,295,0
20250401,162200,67605926,295,295,295,295,0
20250401,162100,67605926,295,295,295,295,0
20250401,162000,67605926,295,295,295,295,0
20250401,161900,67605926,295,295,295,295,0
20250401,161800,67605926,295,295,295,295,0
20250401,161700,67605926,295,295,295,295,0
20250401,161600,67605926,295,295,295,295,0
20250401,161500,67605926,295,295,295,295,0
20250401,161400,67605926,295,295,295,295,0
20250401,161300,67605926,295,295,295,295,0
20250401,161200,67605926,295,295,295,295,206
20250401,161100,67605926,295,295,295,295,0
20250401,161000,67605926,295,295,295,295,0
20250401,160900,67605926,295,295,295,295,0
20250401,160800,67605926,295,295,295,295,0
20250401,160700,67605926,295,295,295,295,0
20250401,160600,67605926,295,295,295,295,0
20250401,160500,67605926,295,295,295,295,0
20250401,160400,67605926,295,295,295,295,0
20250401,160300,67605926,295,295,295,295,0
20250401,160200,67605926,295,295,295,295,0
20250401,160100,67605926,295,295,295,295,0
20250401,160000,67605926,295,295,295,295,0
20250401,155900,67605926,295,295,295,295,0
20250401,155800,67605926,295,295,295,295,0
20250401,155700,67605926,295,295,295,295,0
20250401,155600,67605926,295,295,295,295,0
20250401,155500,67605926,295,295,295,295,0
20250401,155400,67605926,295,295,295,295,0
20250401,155300,67605926,295,295,295,295,0
20250401,155200,67605926,295,295,295,295,0
20250401,155100,67605926,295,295,295,295,0
20250401,155000,67605926,295,295,295,295,0
20250401,154900,67605926,295,295,295,295,0
20250401,154800,67605926,295,295,295,295,0
20250401,154700,67605926,295,295,295,295,0
20250401,154600,67605926,295,295,295,295,0
20250401,154500,67605926,295,295,295,295,0
20250401,154400,67605926,295,295,295,295,0
20250401,154300,67605926,295,295,295,295,0
20250401,154200,67605926,295,295,295,295,206
20250401,154100,67605926,295,295,295,295,0
20250401,154000,67605926,295,295,295,295,0
20250401,153900,67605926,295,295,295,295,0
20250401,153800,67605926,295,295,295,295,0
20250401,153700,67605926,295,295,295,295,0
20250401,153600,67605926,295,295,295,295,0
20250401,153500,67605926,295,295,295,295,0
20250401,153400,67605926,295,295,295,295,0
20250401,153300,67605926,295,295,295,295,0
20250401,153200,67605926,295,295,295,295,0
20250401,153100,67605926,295,295,295,295,0
20250401,153000,67605926,295,295,295,295,206
20250401,152900,67545156,294,294,294,294,0
20250401,152800,67545156,294,294,294,294,0
20250401,152700,67545156,294,294,294,294,0
20250401,152600,67545156,294,294,294,294,0
20250401,152500,67545156,294,294,294,294,0
20250401,152400,67545156,294,294,294,294,0
20250401,152300,67545156,294,294,294,294,0
20250401,152200,67545156,294,294,294,294,0
20250401,152100,67545156,294,294,294,294,0
20250401,152000,67545156,294,294,294,294,0
20250401,151900,67545156,294,294,294,294,0
20250401,151800,67545156,294,294,294,294,0
20250401,151700,67545156,294,295,295,294,3179
20250401,151600,66610529,295,294,295,294,3
20250401,151500,66609645,294,294,294,294,10
20250401,151400,66606705,296,296,296,296,0
20250401,151300,66606705,296,296,296,296,1694
20250401,151200,66105281,295,295,295,295,3
20250401,151100,66104396,295,295,295,295,0
20250401,151000,66104396,295,295,295,295,0
20250401,150900,66104396,295,295,295,295,0
20250401,150800,66104396,295,295,295,295,750
20250401,150700,65883146,297,297,297,297,0
20250401,150600,65883146,297,297,297,297,1538
20250401,150500,65426360,297,297,297,297,0
20250401,150400,65426360,297,297,297,297,0
20250401,150300,65426360,297,297,297,297,0
20250401,150200,65426360,297,297,297,297,0
20250401,150100,65426360,297,297,297,297,0
20250401,150000,65426360,297,297,297,297,0
20250401,145900,65426360,297,297,297,297,0
20250401,145800,65426360,297,297,297,297,0
20250401,145700,65426360,297,297,297,297,59
20250401,145600,65408837,295,295,295,295,0
20250401,145500,65408837,295,295,295,295,0
20250401,145400,65408837,295,295,295,295,0
20250401,145300,65408837,295,295,295,295,0
20250401,145200,65408837,295,295,295,295,0
20250401,145100,65408837,295,295,295,295,0
20250401,145000,65408837,295,295,295,295,0
20250401,144900,65408837,295,295,295,295,0
20250401,144800,65408837,295,295,295,295,0
20250401,144700,65408837,295,295,295,295,0
20250401,144600,65408837,295,295,295,295,0
20250401,144500,65408837,295,295,295,295,300
20250401,144400,65320337,297,297,297,297,0
20250401,144300,65320337,297,297,297,297,0
20250401,144200,65320337,297,297,297,297,0
20250401,144100,65320337,297,297,297,297,0
20250401,144000,65320337,297,297,297,297,0
20250401,143900,65320337,297,297,297,297,0
20250401,143800,65320337,297,297,297,297,0
20250401,143700,65320337,297,297,297,297,0
20250401,143600,65320337,297,297,297,297,0
20250401,143500,65320337,297,297,297,297,0
20250401,143400,65320337,297,297,297,297,0
20250401,143300,65320337,297,297,297,297,0
20250401,143200,65320337,297,297,297,297,0
20250401,143100,65320337,297,297,297,297,0
20250401,143000,65320337,297,297,297,297,0
20250401,142900,65320337,297,297,297,297,0
20250401,142800,65320337,297,297,297,297,0
20250401,142700,65320337,297,297,297,297,0
20250401,142600,65320337,297,297,297,297,0
20250401,142500,65320337,297,297,297,297,0
20250401,142400,65320337,297,297,297,297,0
20250401,142300,65320337,297,297,297,297,0
20250401,142200,65320337,297,297,297,297,0
20250401,142100,65320337,297,297,297,297,0
20250401,142000,65320337,297,297,297,297,2496
20250401,141900,64579025,298,298,298,298,0
20250401,141800,64579025,298,298,298,298,100
20250401,141700,64549225,298,298,298,298,101
20250401,141600,64519127,298,298,298,298,0
20250401,141500,64519127,298,298,298,298,0
20250401,141400,64519127,298,298,298,298,200
20250401,141300,64459527,297,297,297,297,0
20250401,141200,64459527,297,297,297,297,0
20250401,141100,64459527,297,297,297,297,3926
20250401,141000,63293505,296,296,296,296,0
20250401,140900,63293505,296,296,296,296,0
20250401,140800,63293505,296,296,296,296,0
20250401,140700,63293505,296,296,296,296,0
20250401,140600,63293505,296,296,296,296,1
20250401,140500,63293209,294,294,294,294,0
20250401,140400,63293209,294,294,294,294,0
20250401,140300,63293209,294,294,294,294,0
20250401,140200,63293209,294,294,294,294,0
20250401,140100,63293209,294,294,294,294,0
20250401,140000,63293209,294,294,294,294,0
20250401,135900,63293209,294,294,294,294,0
20250401,135800,63293209,294,294,294,294,0
20250401,135700,63293209,294,295,295,294,5000
20250401,135600,61821723,297,297,297,297,0
20250401,135500,61821723,297,297,297,297,100
20250401,135400,61792023,295,295,295,295,0
20250401,135300,61792023,295,295,295,295,0
20250401,135200,61792023,295,295,295,295,0
20250401,135100,61792023,295,295,295,295,0
20250401,135000,61792023,295,295,295,295,0
20250401,134900,61792023,295,295,295,295,0
20250401,134800,61792023,295,295,295,295,0
20250401,134700,61792023,295,295,295,295,0
20250401,134600,61792023,295,295,295,295,1000
20250401,134500,61497023,298,298,298,298,0
20250401,134400,61497023,298,298,298,298,0
20250401,134300,61497023,298,298,298,298,0
20250401,134200,61497023,298,298,298,298,0
20250401,134100,61497023,298,298,298,298,0
20250401,134000,61497023,298,298,298,298,0
20250401,133900,61497023,298,298,298,298,0
20250401,133800,61497023,298,298,298,298,0
20250401,133700,61497023,298,298,298,298,0
20250401,133600,61497023,298,298,298,298,0
20250401,133500,61497023,298,298,298,298,0
20250401,133400,61497023,298,298,298,298,0
20250401,133300,61497023,298,298,298,298,371
20250401,133200,61386465,298,297,298,297,8043
20250401,133100,58992301,296,296,296,296,3191
20250401,133000,58047765,296,296,296,296,1947
20250401,132900,57471453,296,294,296,294,13649
20250401,132800,53441873,293,293,293,293,0
20250401,132700,53441873,293,293,293,293,0
20250401,132600,53441873,293,293,293,293,0
20250401,132500,53441873,293,293,293,293,0
20250401,132400,53441873,293,293,293,293,0
20250401,132300,53441873,293,293,293,293,0
20250401,132200,53441873,293,293,293,293,1450
20250401,132100,53017023,294,294,294,294,0
20250401,132000,53017023,294,294,294,294,0
20250401,131900,53017023,294,294,294,294,0
20250401,131800,53017023,294,294,294,294,0
20250401,131700,53017023,294,294,294,294,0
20250401,131600,53017023,294,294,294,294,0
20250401,131500,53017023,294,294,294,294,0
20250401,131400,53017023,294,294,294,294,0
20250401,131300,53017023,294,294,294,294,4819
20250401,131200,51600237,295,295,295,295,0
20250401,131100,51600237,295,295,295,295,219
20250401,131000,51535632,295,295,295,295,24828
20250401,130900,44211372,296,296,296,296,0
20250401,130800,44211372,296,296,296,296,0
20250401,130700,44211372,296,296,296,296,0
20250401,130600,44211372,296,296,296,296,0
20250401,130500,44211372,296,296,296,296,0
20250401,130400,44211372,296,296,296,296,0
20250401,130300,44211372,296,296,296,296,0
20250401,130200,44211372,296,296,296,296,0
20250401,130100,44211372,296,296,296,296,0
20250401,130000,44211372,296,296,296,296,0
20250401,125900,44211372,296,296,296,296,0
20250401,125800,44211372,296,296,296,296,0
20250401,125700,44211372,296,296,296,296,0
20250401,125600,44211372,296,296,296,296,0
20250401,125500,44211372,296,296,296,296,0
20250401,125400,44211372,296,296,296,296,608
20250401,125300,44031404,296,296,296,296,0
20250401,125200,44031404,296,296,296,296,0
20250401,125100,44031404,296,296,296,296,0
20250401,125000,44031404,296,296,296,296,0
20250401,124900,44031404,296,296,296,296,705
20250401,124800,43822724,296,296,296,296,0
20250401,124700,43822724,296,296,296,296,0
20250401,124600,43822724,296,296,296,296,0
20250401,124500,43822724,296,296,296,296,14
20250401,124400,43818580,296,295,296,295,1028
20250401,124300,43514993,296,296,296,296,1
20250401,124200,43514697,296,296,296,296,0
20250401,124100,43514697,296,296,296,296,200
20250401,124000,43455497,296,296,296,296,500
20250401,123900,43307497,296,296,296,296,0
20250401,123800,43307497,296,296,296,296,200
20250401,123700,43248297,295,295,295,295,1
20250401,123600,43248002,296,296,296,296,0
20250401,123500,43248002,296,296,296,296,0
20250401,123400,43248002,296,296,296,296,1
20250401,123300,43247706,296,296,296,296,0
20250401,123200,43247706,296,296,296,296,0
20250401,123100,43247706,296,296,296,296,0
20250401,123000,43247706,296,296,296,296,4000
20250401,122900,42063706,295,295,295,295,0
20250401,122800,42063706,295,295,295,295,0
20250401,122700,42063706,295,295,295,295,0
20250401,122600,42063706,295,295,295,295,0
20250401,122500,42063706,295,294,295,294,6
20250401,122400,42061940,294,294,294,294,0
20250401,122300,42061940,294,294,294,294,0
20250401,122200,42061940,294,294,294,294,0
20250401,122100,42061940,294,294,294,294,570
20250401,122000,41894360,294,294,294,294,0
20250401,121900,41894360,294,294,294,294,0
20250401,121800,41894360,294,294,294,294,0
20250401,121700,41894360,294,294,294,294,0
20250401,121600,41894360,294,294,294,294,43
20250401,121500,41881718,294,294,294,294,0
20250401,121400,41881718,294,294,294,294,0
20250401,121300,41881718,294,294,294,294,0
20250401,121200,41881718,294,294,294,294,0
20250401,121100,41881718,294,294,294,294,0
20250401,121000,41881718,294,294,294,294,0
20250401,120900,41881718,294,294,294,294,0
20250401,120800,41881718,294,294,294,294,0
20250401,120700,41881718,294,294,294,294,0
20250401,120600,41881718,294,294,294,294,0
20250401,120500,41881718,294,294,294,294,0
20250401,120400,41881718,294,294,294,294,0
20250401,120300,41881718,294,294,294,294,0
20250401,120200,41881718,294,294,294,294,0
20250401,120100,41881718,294,294,294,294,0
20250401,120000,41881718,294,294,294,294,5300
20250401,115900,40323518,294,294,294,294,0
20250401,115800,40323518,294,294,294,294,0
20250401,115700,40323518,294,294,294,294,0
20250401,115600,40323518,294,294,294,294,0
20250401,115500,40323518,294,294,294,294,0
20250401,115400,40323518,294,294,294,294,0
20250401,115300,40323518,294,294,294,294,0
20250401,115200,40323518,294,294,294,294,0
20250401,115100,40323518,294,294,294,294,0
20250401,115000,40323518,294,294,294,294,0
20250401,114900,40323518,294,294,294,294,0
20250401,114800,40323518,294,294,294,294,0
20250401,114700,40323518,294,294,294,294,0
20250401,114600,40323518,294,294,294,294,0
20250401,114500,40323518,294,294,294,294,0
20250401,114400,40323518,294,294,294,294,0
20250401,114300,40323518,294,294,294,294,0
20250401,114200,40323518,294,295,295,294,570
20250401,114100,40155642,295,295,295,295,0
20250401,114000,40155642,295,295,295,295,0
20250401,113900,40155642,295,295,295,295,0
20250401,113800,40155642,295,295,295,295,0
20250401,113700,40155642,295,295,295,295,254
20250401,113600,40080712,295,295,295,295,0
20250401,113500,40080712,295,295,295,295,0
20250401,113400,40080712,295,295,295,295,0
20250401,113300,40080712,295,295,295,295,0
20250401,113200,40080712,295,295,295,295,0
20250401,113100,40080712,295,295,295,295,0
20250401,113000,40080712,295,295,295,295,0
20250401,112900,40080712,295,295,295,295,0
20250401,112800,40080712,295,295,295,295,0
20250401,112700,40080712,295,295,295,295,0
20250401,112600,40080712,295,295,295,295,0
20250401,112500,40080712,295,295,295,295,1677
20250401,112400,39585997,294,294,294,294,0
20250401,112300,39585997,294,294,294,294,0
20250401,112200,39585997,294,294,294,294,0
20250401,112100,39585997,294,294,294,294,254
20250401,112000,39511321,294,293,294,293,164
20250401,111900,39463239,293,294,294,293,1121
20250401,111800,39134756,294,294,294,294,582
20250401,111700,38963648,293,293,293,293,0
20250401,111600,38963648,293,293,293,293,0
20250401,111500,38963648,293,293,293,293,0
20250401,111400,38963648,293,293,293,293,2600
20250401,111300,38201848,292,292,292,292,0
20250401,111200,38201848,292,292,292,292,0
20250401,111100,38201848,292,292,292,292,0
20250401,111000,38201848,292,292,292,292,30
20250401,110900,38193088,294,294,294,294,0
20250401,110800,38193088,294,294,294,294,0
20250401,110700,38193088,294,294,294,294,0
20250401,110600,38193088,294,294,294,294,10
20250401,110500,38190148,292,292,292,292,0
20250401,110400,38190148,292,292,292,292,0
20250401,110300,38190148,292,292,292,292,571
20250401,110200,38023416,293,293,293,293,0
20250401,110100,38023416,293,293,293,293,0
20250401,110000,38023416,293,293,293,293,1
20250401,105900,38023123,293,293,293,293,0
20250401,105800,38023123,293,293,293,293,0
20250401,105700,38023123,293,293,293,293,0
20250401,105600,38023123,293,293,293,293,0
20250401,105500,38023123,293,293,293,293,3334
20250401,105400,37046261,292,292,292,292,1496
20250401,105300,36609429,292,293,293,292,2018
20250401,105200,36020155,292,292,292,292,0
20250401,105100,36020155,292,292,292,292,0
20250401,105000,36020155,292,292,292,292,0
20250401,104900,36020155,292,292,292,292,0
20250401,104800,36020155,292,292,292,292,0
20250401,104700,36020155,292,292,292,292,3000
20250401,104600,35144155,293,293,293,293,0
20250401,104500,35144155,293,293,293,293,0
20250401,104400,35144155,293,293,293,293,0
20250401,104300,35144155,293,293,293,293,3189
20250401,104200,34209778,293,293,293,293,0
20250401,104100,34209778,293,293,293,293,43
20250401,104000,34197179,293,293,293,293,0
20250401,103900,34197179,293,293,293,293,0
20250401,103800,34197179,293,293,293,293,0
20250401,103700,34197179,293,293,293,293,0
20250401,103600,34197179,293,293,293,293,0
20250401,103500,34197179,293,293,293,293,1
20250401,103400,34196886,293,293,293,293,0
20250401,103300,34196886,293,293,293,293,0
20250401,103200,34196886,293,293,293,293,150
20250401,103100,34152936,293,293,293,293,0
20250401,103000,34152936,293,293,293,293,0
20250401,102900,34152936,293,293,293,293,0
20250401,102800,34152936,293,293,293,293,0
20250401,102700,34152936,293,293,293,293,0
20250401,102600,34152936,293,293,293,293,0
20250401,102500,34152936,293,293,293,293,0
20250401,102400,34152936,293,293,293,293,571
20250401,102300,33985633,295,295,295,295,0
20250401,102200,33985633,295,295,295,295,0
20250401,102100,33985633,295,295,295,295,0
20250401,102000,33985633,295,295,295,295,0
20250401,101900,33985633,295,295,295,295,0
20250401,101800,33985633,295,295,295,295,0
20250401,101700,33985633,295,295,295,295,0
20250401,101600,33985633,295,295,295,295,0
20250401,101500,33985633,295,295,295,295,7610
20250401,101400,31740683,295,295,295,295,500
20250401,101300,31593183,296,296,296,296,14
20250401,101200,31589039,296,296,296,296,0
20250401,101100,31589039,296,296,296,296,1002
20250401,101000,31292447,295,295,295,295,0
20250401,100900,31292447,295,295,295,295,0
20250401,100800,31292447,295,295,295,295,0
20250401,100700,31292447,295,295,295,295,0
20250401,100600,31292447,295,295,295,295,0
20250401,100500,31292447,295,295,295,295,739
20250401,100400,31074442,295,295,295,295,1
20250401,100300,31074147,294,294,294,294,0
20250401,100200,31074147,294,294,294,294,1400
20250401,100100,30662547,294,294,294,294,272
20250401,100000,30582579,294,294,294,294,0
20250401,095900,30582579,294,295,295,294,4647
20250401,095800,29215745,295,295,295,294,7072
20250401,095700,27133650,292,298,298,292,22269
20250401,095600,20577186,298,299,299,298,1005
20250401,095500,20276696,300,300,300,300,0
20250401,095400,20276696,300,300,300,300,5125
20250401,095300,18739196,300,300,300,300,600
20250401,095200,18559196,300,299,300,299,6788
20250401,095100,16527667,299,299,299,299,0
20250401,095000,16527667,299,299,299,299,80
20250401,094900,16503747,299,299,299,299,10
20250401,094800,16500757,299,299,299,299,4024
20250401,094700,15297581,299,299,299,299,2
20250401,094600,15296983,299,299,299,299,1
20250401,094500,15296684,299,298,299,298,572
20250401,094400,15126227,299,299,299,299,1
20250401,094300,15125928,299,297,299,297,17
20250401,094200,15120877,299,299,299,299,0
20250401,094100,15120877,299,298,299,298,534
20250401,094000,14961744,299,299,299,299,0
20250401,093900,14961744,299,299,299,299,0
20250401,093800,14961744,299,299,299,299,1772
20250401,093700,14431916,299,299,299,299,0
20250401,093600,14431916,299,299,299,299,0
20250401,093500,14431916,299,298,299,298,5908
20250401,093400,12671197,298,298,298,298,16
20250401,093300,12666429,298,298,298,298,1
20250401,093200,12666131,297,298,298,297,79
20250401,093100,12642667,298,298,298,298,138
20250401,093000,12601543,298,298,298,298,0
20250401,092900,12601543,298,297,298,297,6
20250401,092800,12599760,297,297,297,297,857
20250401,092700,12345231,297,297,297,297,1
20250401,092600,12344934,297,297,297,297,8261
20250401,092500,9891417,296,296,297,296,2054
20250401,092400,9283432,296,296,296,296,0
20250401,092300,9283432,296,296,296,296,1073
20250401,092200,8965824,296,296,296,296,0
20250401,092100,8965824,296,296,296,296,0
20250401,092000,8965824,296,296,296,296,0
20250401,091900,8965824,296,296,296,296,0
20250401,091800,8965824,296,296,296,296,0
20250401,091700,8965824,296,296,296,296,0
20250401,091600,8965824,296,296,296,296,0
20250401,091500,8965824,296,296,296,296,0
20250401,091400,8965824,296,296,296,296,0
20250401,091300,8965824,296,296,296,296,759
20250401,091200,8741160,296,296,296,296,0
20250401,091100,8741160,296,296,296,296,0
20250401,091000,8741160,296,296,296,296,0
20250401,090900,8741160,296,296,296,296,0
20250401,090800,8741160,296,296,296,296,0
20250401,090700,8741160,296,293,296,293,1930
20250401,090600,8175664,296,293,296,293,2819
20250401,090500,7349691,295,295,295,295,2627
20250401,090400,6574726,295,295,295,295,0
20250401,090300,6574726,295,295,295,295,0
20250401,090200,6574726,295,295,295,295,1
20250401,090100,6574431,291,291,292,291,3963
20250401,090000,5420742,294,293,294,293,18494
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 67605926 295 295 295 295 206
3 20250401 194100 67605926 295 295 295 295 0
4 20250401 194000 67605926 295 295 295 295 0
5 20250401 193900 67605926 295 295 295 295 0
6 20250401 193800 67605926 295 295 295 295 0
7 20250401 193700 67605926 295 295 295 295 0
8 20250401 193600 67605926 295 295 295 295 0
9 20250401 193500 67605926 295 295 295 295 0
10 20250401 193400 67605926 295 295 295 295 0
11 20250401 193300 67605926 295 295 295 295 0
12 20250401 193200 67605926 295 295 295 295 0
13 20250401 193100 67605926 295 295 295 295 0
14 20250401 193000 67605926 295 295 295 295 0
15 20250401 192900 67605926 295 295 295 295 0
16 20250401 192800 67605926 295 295 295 295 0
17 20250401 192700 67605926 295 295 295 295 0
18 20250401 192600 67605926 295 295 295 295 0
19 20250401 192500 67605926 295 295 295 295 0
20 20250401 192400 67605926 295 295 295 295 0
21 20250401 192300 67605926 295 295 295 295 0
22 20250401 192200 67605926 295 295 295 295 0
23 20250401 192100 67605926 295 295 295 295 0
24 20250401 192000 67605926 295 295 295 295 0
25 20250401 191900 67605926 295 295 295 295 0
26 20250401 191800 67605926 295 295 295 295 0
27 20250401 191700 67605926 295 295 295 295 0
28 20250401 191600 67605926 295 295 295 295 0
29 20250401 191500 67605926 295 295 295 295 0
30 20250401 191400 67605926 295 295 295 295 0
31 20250401 191300 67605926 295 295 295 295 0
32 20250401 191200 67605926 295 295 295 295 206
33 20250401 191100 67605926 295 295 295 295 0
34 20250401 191000 67605926 295 295 295 295 0
35 20250401 190900 67605926 295 295 295 295 0
36 20250401 190800 67605926 295 295 295 295 0
37 20250401 190700 67605926 295 295 295 295 0
38 20250401 190600 67605926 295 295 295 295 0
39 20250401 190500 67605926 295 295 295 295 0
40 20250401 190400 67605926 295 295 295 295 0
41 20250401 190300 67605926 295 295 295 295 0
42 20250401 190200 67605926 295 295 295 295 0
43 20250401 190100 67605926 295 295 295 295 0
44 20250401 190000 67605926 295 295 295 295 0
45 20250401 185900 67605926 295 295 295 295 0
46 20250401 185800 67605926 295 295 295 295 0
47 20250401 185700 67605926 295 295 295 295 0
48 20250401 185600 67605926 295 295 295 295 0
49 20250401 185500 67605926 295 295 295 295 0
50 20250401 185400 67605926 295 295 295 295 0
51 20250401 185300 67605926 295 295 295 295 0
52 20250401 185200 67605926 295 295 295 295 0
53 20250401 185100 67605926 295 295 295 295 0
54 20250401 185000 67605926 295 295 295 295 0
55 20250401 184900 67605926 295 295 295 295 0
56 20250401 184800 67605926 295 295 295 295 0
57 20250401 184700 67605926 295 295 295 295 0
58 20250401 184600 67605926 295 295 295 295 0
59 20250401 184500 67605926 295 295 295 295 0
60 20250401 184400 67605926 295 295 295 295 0
61 20250401 184300 67605926 295 295 295 295 0
62 20250401 184200 67605926 295 295 295 295 206
63 20250401 184100 67605926 295 295 295 295 0
64 20250401 184000 67605926 295 295 295 295 0
65 20250401 183900 67605926 295 295 295 295 0
66 20250401 183800 67605926 295 295 295 295 0
67 20250401 183700 67605926 295 295 295 295 0
68 20250401 183600 67605926 295 295 295 295 0
69 20250401 183500 67605926 295 295 295 295 0
70 20250401 183400 67605926 295 295 295 295 0
71 20250401 183300 67605926 295 295 295 295 0
72 20250401 183200 67605926 295 295 295 295 0
73 20250401 183100 67605926 295 295 295 295 0
74 20250401 183000 67605926 295 295 295 295 0
75 20250401 182900 67605926 295 295 295 295 0
76 20250401 182800 67605926 295 295 295 295 0
77 20250401 182700 67605926 295 295 295 295 0
78 20250401 182600 67605926 295 295 295 295 0
79 20250401 182500 67605926 295 295 295 295 0
80 20250401 182400 67605926 295 295 295 295 0
81 20250401 182300 67605926 295 295 295 295 0
82 20250401 182200 67605926 295 295 295 295 0
83 20250401 182100 67605926 295 295 295 295 0
84 20250401 182000 67605926 295 295 295 295 0
85 20250401 181900 67605926 295 295 295 295 0
86 20250401 181800 67605926 295 295 295 295 0
87 20250401 181700 67605926 295 295 295 295 0
88 20250401 181600 67605926 295 295 295 295 0
89 20250401 181500 67605926 295 295 295 295 0
90 20250401 181400 67605926 295 295 295 295 0
91 20250401 181300 67605926 295 295 295 295 0
92 20250401 181200 67605926 295 295 295 295 206
93 20250401 181100 67605926 295 295 295 295 0
94 20250401 181000 67605926 295 295 295 295 0
95 20250401 180900 67605926 295 295 295 295 0
96 20250401 180800 67605926 295 295 295 295 0
97 20250401 180700 67605926 295 295 295 295 0
98 20250401 180600 67605926 295 295 295 295 0
99 20250401 180500 67605926 295 295 295 295 0
100 20250401 180400 67605926 295 295 295 295 0
101 20250401 180300 67605926 295 295 295 295 0
102 20250401 180200 67605926 295 295 295 295 0
103 20250401 180100 67605926 295 295 295 295 0
104 20250401 180000 67605926 295 295 295 295 0
105 20250401 175900 67605926 295 295 295 295 0
106 20250401 175800 67605926 295 295 295 295 0
107 20250401 175700 67605926 295 295 295 295 0
108 20250401 175600 67605926 295 295 295 295 0
109 20250401 175500 67605926 295 295 295 295 0
110 20250401 175400 67605926 295 295 295 295 0
111 20250401 175300 67605926 295 295 295 295 0
112 20250401 175200 67605926 295 295 295 295 0
113 20250401 175100 67605926 295 295 295 295 0
114 20250401 175000 67605926 295 295 295 295 0
115 20250401 174900 67605926 295 295 295 295 0
116 20250401 174800 67605926 295 295 295 295 0
117 20250401 174700 67605926 295 295 295 295 0
118 20250401 174600 67605926 295 295 295 295 0
119 20250401 174500 67605926 295 295 295 295 0
120 20250401 174400 67605926 295 295 295 295 0
121 20250401 174300 67605926 295 295 295 295 0
122 20250401 174200 67605926 295 295 295 295 206
123 20250401 174100 67605926 295 295 295 295 0
124 20250401 174000 67605926 295 295 295 295 0
125 20250401 173900 67605926 295 295 295 295 0
126 20250401 173800 67605926 295 295 295 295 0
127 20250401 173700 67605926 295 295 295 295 0
128 20250401 173600 67605926 295 295 295 295 0
129 20250401 173500 67605926 295 295 295 295 0
130 20250401 173400 67605926 295 295 295 295 0
131 20250401 173300 67605926 295 295 295 295 0
132 20250401 173200 67605926 295 295 295 295 0
133 20250401 173100 67605926 295 295 295 295 0
134 20250401 173000 67605926 295 295 295 295 0
135 20250401 172900 67605926 295 295 295 295 0
136 20250401 172800 67605926 295 295 295 295 0
137 20250401 172700 67605926 295 295 295 295 0
138 20250401 172600 67605926 295 295 295 295 0
139 20250401 172500 67605926 295 295 295 295 0
140 20250401 172400 67605926 295 295 295 295 0
141 20250401 172300 67605926 295 295 295 295 0
142 20250401 172200 67605926 295 295 295 295 0
143 20250401 172100 67605926 295 295 295 295 0
144 20250401 172000 67605926 295 295 295 295 0
145 20250401 171900 67605926 295 295 295 295 0
146 20250401 171800 67605926 295 295 295 295 0
147 20250401 171700 67605926 295 295 295 295 0
148 20250401 171600 67605926 295 295 295 295 0
149 20250401 171500 67605926 295 295 295 295 0
150 20250401 171400 67605926 295 295 295 295 0
151 20250401 171300 67605926 295 295 295 295 0
152 20250401 171200 67605926 295 295 295 295 206
153 20250401 171100 67605926 295 295 295 295 0
154 20250401 171000 67605926 295 295 295 295 0
155 20250401 170900 67605926 295 295 295 295 0
156 20250401 170800 67605926 295 295 295 295 0
157 20250401 170700 67605926 295 295 295 295 0
158 20250401 170600 67605926 295 295 295 295 0
159 20250401 170500 67605926 295 295 295 295 0
160 20250401 170400 67605926 295 295 295 295 0
161 20250401 170300 67605926 295 295 295 295 0
162 20250401 170200 67605926 295 295 295 295 0
163 20250401 170100 67605926 295 295 295 295 0
164 20250401 170000 67605926 295 295 295 295 0
165 20250401 165900 67605926 295 295 295 295 0
166 20250401 165800 67605926 295 295 295 295 0
167 20250401 165700 67605926 295 295 295 295 0
168 20250401 165600 67605926 295 295 295 295 0
169 20250401 165500 67605926 295 295 295 295 0
170 20250401 165400 67605926 295 295 295 295 0
171 20250401 165300 67605926 295 295 295 295 0
172 20250401 165200 67605926 295 295 295 295 0
173 20250401 165100 67605926 295 295 295 295 0
174 20250401 165000 67605926 295 295 295 295 0
175 20250401 164900 67605926 295 295 295 295 0
176 20250401 164800 67605926 295 295 295 295 0
177 20250401 164700 67605926 295 295 295 295 0
178 20250401 164600 67605926 295 295 295 295 0
179 20250401 164500 67605926 295 295 295 295 0
180 20250401 164400 67605926 295 295 295 295 0
181 20250401 164300 67605926 295 295 295 295 0
182 20250401 164200 67605926 295 295 295 295 206
183 20250401 164100 67605926 295 295 295 295 0
184 20250401 164000 67605926 295 295 295 295 0
185 20250401 163900 67605926 295 295 295 295 0
186 20250401 163800 67605926 295 295 295 295 0
187 20250401 163700 67605926 295 295 295 295 0
188 20250401 163600 67605926 295 295 295 295 0
189 20250401 163500 67605926 295 295 295 295 0
190 20250401 163400 67605926 295 295 295 295 0
191 20250401 163300 67605926 295 295 295 295 0
192 20250401 163200 67605926 295 295 295 295 0
193 20250401 163100 67605926 295 295 295 295 0
194 20250401 163000 67605926 295 295 295 295 0
195 20250401 162900 67605926 295 295 295 295 0
196 20250401 162800 67605926 295 295 295 295 0
197 20250401 162700 67605926 295 295 295 295 0
198 20250401 162600 67605926 295 295 295 295 0
199 20250401 162500 67605926 295 295 295 295 0
200 20250401 162400 67605926 295 295 295 295 0
201 20250401 162300 67605926 295 295 295 295 0
202 20250401 162200 67605926 295 295 295 295 0
203 20250401 162100 67605926 295 295 295 295 0
204 20250401 162000 67605926 295 295 295 295 0
205 20250401 161900 67605926 295 295 295 295 0
206 20250401 161800 67605926 295 295 295 295 0
207 20250401 161700 67605926 295 295 295 295 0
208 20250401 161600 67605926 295 295 295 295 0
209 20250401 161500 67605926 295 295 295 295 0
210 20250401 161400 67605926 295 295 295 295 0
211 20250401 161300 67605926 295 295 295 295 0
212 20250401 161200 67605926 295 295 295 295 206
213 20250401 161100 67605926 295 295 295 295 0
214 20250401 161000 67605926 295 295 295 295 0
215 20250401 160900 67605926 295 295 295 295 0
216 20250401 160800 67605926 295 295 295 295 0
217 20250401 160700 67605926 295 295 295 295 0
218 20250401 160600 67605926 295 295 295 295 0
219 20250401 160500 67605926 295 295 295 295 0
220 20250401 160400 67605926 295 295 295 295 0
221 20250401 160300 67605926 295 295 295 295 0
222 20250401 160200 67605926 295 295 295 295 0
223 20250401 160100 67605926 295 295 295 295 0
224 20250401 160000 67605926 295 295 295 295 0
225 20250401 155900 67605926 295 295 295 295 0
226 20250401 155800 67605926 295 295 295 295 0
227 20250401 155700 67605926 295 295 295 295 0
228 20250401 155600 67605926 295 295 295 295 0
229 20250401 155500 67605926 295 295 295 295 0
230 20250401 155400 67605926 295 295 295 295 0
231 20250401 155300 67605926 295 295 295 295 0
232 20250401 155200 67605926 295 295 295 295 0
233 20250401 155100 67605926 295 295 295 295 0
234 20250401 155000 67605926 295 295 295 295 0
235 20250401 154900 67605926 295 295 295 295 0
236 20250401 154800 67605926 295 295 295 295 0
237 20250401 154700 67605926 295 295 295 295 0
238 20250401 154600 67605926 295 295 295 295 0
239 20250401 154500 67605926 295 295 295 295 0
240 20250401 154400 67605926 295 295 295 295 0
241 20250401 154300 67605926 295 295 295 295 0
242 20250401 154200 67605926 295 295 295 295 206
243 20250401 154100 67605926 295 295 295 295 0
244 20250401 154000 67605926 295 295 295 295 0
245 20250401 153900 67605926 295 295 295 295 0
246 20250401 153800 67605926 295 295 295 295 0
247 20250401 153700 67605926 295 295 295 295 0
248 20250401 153600 67605926 295 295 295 295 0
249 20250401 153500 67605926 295 295 295 295 0
250 20250401 153400 67605926 295 295 295 295 0
251 20250401 153300 67605926 295 295 295 295 0
252 20250401 153200 67605926 295 295 295 295 0
253 20250401 153100 67605926 295 295 295 295 0
254 20250401 153000 67605926 295 295 295 295 206
255 20250401 152900 67545156 294 294 294 294 0
256 20250401 152800 67545156 294 294 294 294 0
257 20250401 152700 67545156 294 294 294 294 0
258 20250401 152600 67545156 294 294 294 294 0
259 20250401 152500 67545156 294 294 294 294 0
260 20250401 152400 67545156 294 294 294 294 0
261 20250401 152300 67545156 294 294 294 294 0
262 20250401 152200 67545156 294 294 294 294 0
263 20250401 152100 67545156 294 294 294 294 0
264 20250401 152000 67545156 294 294 294 294 0
265 20250401 151900 67545156 294 294 294 294 0
266 20250401 151800 67545156 294 294 294 294 0
267 20250401 151700 67545156 294 295 295 294 3179
268 20250401 151600 66610529 295 294 295 294 3
269 20250401 151500 66609645 294 294 294 294 10
270 20250401 151400 66606705 296 296 296 296 0
271 20250401 151300 66606705 296 296 296 296 1694
272 20250401 151200 66105281 295 295 295 295 3
273 20250401 151100 66104396 295 295 295 295 0
274 20250401 151000 66104396 295 295 295 295 0
275 20250401 150900 66104396 295 295 295 295 0
276 20250401 150800 66104396 295 295 295 295 750
277 20250401 150700 65883146 297 297 297 297 0
278 20250401 150600 65883146 297 297 297 297 1538
279 20250401 150500 65426360 297 297 297 297 0
280 20250401 150400 65426360 297 297 297 297 0
281 20250401 150300 65426360 297 297 297 297 0
282 20250401 150200 65426360 297 297 297 297 0
283 20250401 150100 65426360 297 297 297 297 0
284 20250401 150000 65426360 297 297 297 297 0
285 20250401 145900 65426360 297 297 297 297 0
286 20250401 145800 65426360 297 297 297 297 0
287 20250401 145700 65426360 297 297 297 297 59
288 20250401 145600 65408837 295 295 295 295 0
289 20250401 145500 65408837 295 295 295 295 0
290 20250401 145400 65408837 295 295 295 295 0
291 20250401 145300 65408837 295 295 295 295 0
292 20250401 145200 65408837 295 295 295 295 0
293 20250401 145100 65408837 295 295 295 295 0
294 20250401 145000 65408837 295 295 295 295 0
295 20250401 144900 65408837 295 295 295 295 0
296 20250401 144800 65408837 295 295 295 295 0
297 20250401 144700 65408837 295 295 295 295 0
298 20250401 144600 65408837 295 295 295 295 0
299 20250401 144500 65408837 295 295 295 295 300
300 20250401 144400 65320337 297 297 297 297 0
301 20250401 144300 65320337 297 297 297 297 0
302 20250401 144200 65320337 297 297 297 297 0
303 20250401 144100 65320337 297 297 297 297 0
304 20250401 144000 65320337 297 297 297 297 0
305 20250401 143900 65320337 297 297 297 297 0
306 20250401 143800 65320337 297 297 297 297 0
307 20250401 143700 65320337 297 297 297 297 0
308 20250401 143600 65320337 297 297 297 297 0
309 20250401 143500 65320337 297 297 297 297 0
310 20250401 143400 65320337 297 297 297 297 0
311 20250401 143300 65320337 297 297 297 297 0
312 20250401 143200 65320337 297 297 297 297 0
313 20250401 143100 65320337 297 297 297 297 0
314 20250401 143000 65320337 297 297 297 297 0
315 20250401 142900 65320337 297 297 297 297 0
316 20250401 142800 65320337 297 297 297 297 0
317 20250401 142700 65320337 297 297 297 297 0
318 20250401 142600 65320337 297 297 297 297 0
319 20250401 142500 65320337 297 297 297 297 0
320 20250401 142400 65320337 297 297 297 297 0
321 20250401 142300 65320337 297 297 297 297 0
322 20250401 142200 65320337 297 297 297 297 0
323 20250401 142100 65320337 297 297 297 297 0
324 20250401 142000 65320337 297 297 297 297 2496
325 20250401 141900 64579025 298 298 298 298 0
326 20250401 141800 64579025 298 298 298 298 100
327 20250401 141700 64549225 298 298 298 298 101
328 20250401 141600 64519127 298 298 298 298 0
329 20250401 141500 64519127 298 298 298 298 0
330 20250401 141400 64519127 298 298 298 298 200
331 20250401 141300 64459527 297 297 297 297 0
332 20250401 141200 64459527 297 297 297 297 0
333 20250401 141100 64459527 297 297 297 297 3926
334 20250401 141000 63293505 296 296 296 296 0
335 20250401 140900 63293505 296 296 296 296 0
336 20250401 140800 63293505 296 296 296 296 0
337 20250401 140700 63293505 296 296 296 296 0
338 20250401 140600 63293505 296 296 296 296 1
339 20250401 140500 63293209 294 294 294 294 0
340 20250401 140400 63293209 294 294 294 294 0
341 20250401 140300 63293209 294 294 294 294 0
342 20250401 140200 63293209 294 294 294 294 0
343 20250401 140100 63293209 294 294 294 294 0
344 20250401 140000 63293209 294 294 294 294 0
345 20250401 135900 63293209 294 294 294 294 0
346 20250401 135800 63293209 294 294 294 294 0
347 20250401 135700 63293209 294 295 295 294 5000
348 20250401 135600 61821723 297 297 297 297 0
349 20250401 135500 61821723 297 297 297 297 100
350 20250401 135400 61792023 295 295 295 295 0
351 20250401 135300 61792023 295 295 295 295 0
352 20250401 135200 61792023 295 295 295 295 0
353 20250401 135100 61792023 295 295 295 295 0
354 20250401 135000 61792023 295 295 295 295 0
355 20250401 134900 61792023 295 295 295 295 0
356 20250401 134800 61792023 295 295 295 295 0
357 20250401 134700 61792023 295 295 295 295 0
358 20250401 134600 61792023 295 295 295 295 1000
359 20250401 134500 61497023 298 298 298 298 0
360 20250401 134400 61497023 298 298 298 298 0
361 20250401 134300 61497023 298 298 298 298 0
362 20250401 134200 61497023 298 298 298 298 0
363 20250401 134100 61497023 298 298 298 298 0
364 20250401 134000 61497023 298 298 298 298 0
365 20250401 133900 61497023 298 298 298 298 0
366 20250401 133800 61497023 298 298 298 298 0
367 20250401 133700 61497023 298 298 298 298 0
368 20250401 133600 61497023 298 298 298 298 0
369 20250401 133500 61497023 298 298 298 298 0
370 20250401 133400 61497023 298 298 298 298 0
371 20250401 133300 61497023 298 298 298 298 371
372 20250401 133200 61386465 298 297 298 297 8043
373 20250401 133100 58992301 296 296 296 296 3191
374 20250401 133000 58047765 296 296 296 296 1947
375 20250401 132900 57471453 296 294 296 294 13649
376 20250401 132800 53441873 293 293 293 293 0
377 20250401 132700 53441873 293 293 293 293 0
378 20250401 132600 53441873 293 293 293 293 0
379 20250401 132500 53441873 293 293 293 293 0
380 20250401 132400 53441873 293 293 293 293 0
381 20250401 132300 53441873 293 293 293 293 0
382 20250401 132200 53441873 293 293 293 293 1450
383 20250401 132100 53017023 294 294 294 294 0
384 20250401 132000 53017023 294 294 294 294 0
385 20250401 131900 53017023 294 294 294 294 0
386 20250401 131800 53017023 294 294 294 294 0
387 20250401 131700 53017023 294 294 294 294 0
388 20250401 131600 53017023 294 294 294 294 0
389 20250401 131500 53017023 294 294 294 294 0
390 20250401 131400 53017023 294 294 294 294 0
391 20250401 131300 53017023 294 294 294 294 4819
392 20250401 131200 51600237 295 295 295 295 0
393 20250401 131100 51600237 295 295 295 295 219
394 20250401 131000 51535632 295 295 295 295 24828
395 20250401 130900 44211372 296 296 296 296 0
396 20250401 130800 44211372 296 296 296 296 0
397 20250401 130700 44211372 296 296 296 296 0
398 20250401 130600 44211372 296 296 296 296 0
399 20250401 130500 44211372 296 296 296 296 0
400 20250401 130400 44211372 296 296 296 296 0
401 20250401 130300 44211372 296 296 296 296 0
402 20250401 130200 44211372 296 296 296 296 0
403 20250401 130100 44211372 296 296 296 296 0
404 20250401 130000 44211372 296 296 296 296 0
405 20250401 125900 44211372 296 296 296 296 0
406 20250401 125800 44211372 296 296 296 296 0
407 20250401 125700 44211372 296 296 296 296 0
408 20250401 125600 44211372 296 296 296 296 0
409 20250401 125500 44211372 296 296 296 296 0
410 20250401 125400 44211372 296 296 296 296 608
411 20250401 125300 44031404 296 296 296 296 0
412 20250401 125200 44031404 296 296 296 296 0
413 20250401 125100 44031404 296 296 296 296 0
414 20250401 125000 44031404 296 296 296 296 0
415 20250401 124900 44031404 296 296 296 296 705
416 20250401 124800 43822724 296 296 296 296 0
417 20250401 124700 43822724 296 296 296 296 0
418 20250401 124600 43822724 296 296 296 296 0
419 20250401 124500 43822724 296 296 296 296 14
420 20250401 124400 43818580 296 295 296 295 1028
421 20250401 124300 43514993 296 296 296 296 1
422 20250401 124200 43514697 296 296 296 296 0
423 20250401 124100 43514697 296 296 296 296 200
424 20250401 124000 43455497 296 296 296 296 500
425 20250401 123900 43307497 296 296 296 296 0
426 20250401 123800 43307497 296 296 296 296 200
427 20250401 123700 43248297 295 295 295 295 1
428 20250401 123600 43248002 296 296 296 296 0
429 20250401 123500 43248002 296 296 296 296 0
430 20250401 123400 43248002 296 296 296 296 1
431 20250401 123300 43247706 296 296 296 296 0
432 20250401 123200 43247706 296 296 296 296 0
433 20250401 123100 43247706 296 296 296 296 0
434 20250401 123000 43247706 296 296 296 296 4000
435 20250401 122900 42063706 295 295 295 295 0
436 20250401 122800 42063706 295 295 295 295 0
437 20250401 122700 42063706 295 295 295 295 0
438 20250401 122600 42063706 295 295 295 295 0
439 20250401 122500 42063706 295 294 295 294 6
440 20250401 122400 42061940 294 294 294 294 0
441 20250401 122300 42061940 294 294 294 294 0
442 20250401 122200 42061940 294 294 294 294 0
443 20250401 122100 42061940 294 294 294 294 570
444 20250401 122000 41894360 294 294 294 294 0
445 20250401 121900 41894360 294 294 294 294 0
446 20250401 121800 41894360 294 294 294 294 0
447 20250401 121700 41894360 294 294 294 294 0
448 20250401 121600 41894360 294 294 294 294 43
449 20250401 121500 41881718 294 294 294 294 0
450 20250401 121400 41881718 294 294 294 294 0
451 20250401 121300 41881718 294 294 294 294 0
452 20250401 121200 41881718 294 294 294 294 0
453 20250401 121100 41881718 294 294 294 294 0
454 20250401 121000 41881718 294 294 294 294 0
455 20250401 120900 41881718 294 294 294 294 0
456 20250401 120800 41881718 294 294 294 294 0
457 20250401 120700 41881718 294 294 294 294 0
458 20250401 120600 41881718 294 294 294 294 0
459 20250401 120500 41881718 294 294 294 294 0
460 20250401 120400 41881718 294 294 294 294 0
461 20250401 120300 41881718 294 294 294 294 0
462 20250401 120200 41881718 294 294 294 294 0
463 20250401 120100 41881718 294 294 294 294 0
464 20250401 120000 41881718 294 294 294 294 5300
465 20250401 115900 40323518 294 294 294 294 0
466 20250401 115800 40323518 294 294 294 294 0
467 20250401 115700 40323518 294 294 294 294 0
468 20250401 115600 40323518 294 294 294 294 0
469 20250401 115500 40323518 294 294 294 294 0
470 20250401 115400 40323518 294 294 294 294 0
471 20250401 115300 40323518 294 294 294 294 0
472 20250401 115200 40323518 294 294 294 294 0
473 20250401 115100 40323518 294 294 294 294 0
474 20250401 115000 40323518 294 294 294 294 0
475 20250401 114900 40323518 294 294 294 294 0
476 20250401 114800 40323518 294 294 294 294 0
477 20250401 114700 40323518 294 294 294 294 0
478 20250401 114600 40323518 294 294 294 294 0
479 20250401 114500 40323518 294 294 294 294 0
480 20250401 114400 40323518 294 294 294 294 0
481 20250401 114300 40323518 294 294 294 294 0
482 20250401 114200 40323518 294 295 295 294 570
483 20250401 114100 40155642 295 295 295 295 0
484 20250401 114000 40155642 295 295 295 295 0
485 20250401 113900 40155642 295 295 295 295 0
486 20250401 113800 40155642 295 295 295 295 0
487 20250401 113700 40155642 295 295 295 295 254
488 20250401 113600 40080712 295 295 295 295 0
489 20250401 113500 40080712 295 295 295 295 0
490 20250401 113400 40080712 295 295 295 295 0
491 20250401 113300 40080712 295 295 295 295 0
492 20250401 113200 40080712 295 295 295 295 0
493 20250401 113100 40080712 295 295 295 295 0
494 20250401 113000 40080712 295 295 295 295 0
495 20250401 112900 40080712 295 295 295 295 0
496 20250401 112800 40080712 295 295 295 295 0
497 20250401 112700 40080712 295 295 295 295 0
498 20250401 112600 40080712 295 295 295 295 0
499 20250401 112500 40080712 295 295 295 295 1677
500 20250401 112400 39585997 294 294 294 294 0
501 20250401 112300 39585997 294 294 294 294 0
502 20250401 112200 39585997 294 294 294 294 0
503 20250401 112100 39585997 294 294 294 294 254
504 20250401 112000 39511321 294 293 294 293 164
505 20250401 111900 39463239 293 294 294 293 1121
506 20250401 111800 39134756 294 294 294 294 582
507 20250401 111700 38963648 293 293 293 293 0
508 20250401 111600 38963648 293 293 293 293 0
509 20250401 111500 38963648 293 293 293 293 0
510 20250401 111400 38963648 293 293 293 293 2600
511 20250401 111300 38201848 292 292 292 292 0
512 20250401 111200 38201848 292 292 292 292 0
513 20250401 111100 38201848 292 292 292 292 0
514 20250401 111000 38201848 292 292 292 292 30
515 20250401 110900 38193088 294 294 294 294 0
516 20250401 110800 38193088 294 294 294 294 0
517 20250401 110700 38193088 294 294 294 294 0
518 20250401 110600 38193088 294 294 294 294 10
519 20250401 110500 38190148 292 292 292 292 0
520 20250401 110400 38190148 292 292 292 292 0
521 20250401 110300 38190148 292 292 292 292 571
522 20250401 110200 38023416 293 293 293 293 0
523 20250401 110100 38023416 293 293 293 293 0
524 20250401 110000 38023416 293 293 293 293 1
525 20250401 105900 38023123 293 293 293 293 0
526 20250401 105800 38023123 293 293 293 293 0
527 20250401 105700 38023123 293 293 293 293 0
528 20250401 105600 38023123 293 293 293 293 0
529 20250401 105500 38023123 293 293 293 293 3334
530 20250401 105400 37046261 292 292 292 292 1496
531 20250401 105300 36609429 292 293 293 292 2018
532 20250401 105200 36020155 292 292 292 292 0
533 20250401 105100 36020155 292 292 292 292 0
534 20250401 105000 36020155 292 292 292 292 0
535 20250401 104900 36020155 292 292 292 292 0
536 20250401 104800 36020155 292 292 292 292 0
537 20250401 104700 36020155 292 292 292 292 3000
538 20250401 104600 35144155 293 293 293 293 0
539 20250401 104500 35144155 293 293 293 293 0
540 20250401 104400 35144155 293 293 293 293 0
541 20250401 104300 35144155 293 293 293 293 3189
542 20250401 104200 34209778 293 293 293 293 0
543 20250401 104100 34209778 293 293 293 293 43
544 20250401 104000 34197179 293 293 293 293 0
545 20250401 103900 34197179 293 293 293 293 0
546 20250401 103800 34197179 293 293 293 293 0
547 20250401 103700 34197179 293 293 293 293 0
548 20250401 103600 34197179 293 293 293 293 0
549 20250401 103500 34197179 293 293 293 293 1
550 20250401 103400 34196886 293 293 293 293 0
551 20250401 103300 34196886 293 293 293 293 0
552 20250401 103200 34196886 293 293 293 293 150
553 20250401 103100 34152936 293 293 293 293 0
554 20250401 103000 34152936 293 293 293 293 0
555 20250401 102900 34152936 293 293 293 293 0
556 20250401 102800 34152936 293 293 293 293 0
557 20250401 102700 34152936 293 293 293 293 0
558 20250401 102600 34152936 293 293 293 293 0
559 20250401 102500 34152936 293 293 293 293 0
560 20250401 102400 34152936 293 293 293 293 571
561 20250401 102300 33985633 295 295 295 295 0
562 20250401 102200 33985633 295 295 295 295 0
563 20250401 102100 33985633 295 295 295 295 0
564 20250401 102000 33985633 295 295 295 295 0
565 20250401 101900 33985633 295 295 295 295 0
566 20250401 101800 33985633 295 295 295 295 0
567 20250401 101700 33985633 295 295 295 295 0
568 20250401 101600 33985633 295 295 295 295 0
569 20250401 101500 33985633 295 295 295 295 7610
570 20250401 101400 31740683 295 295 295 295 500
571 20250401 101300 31593183 296 296 296 296 14
572 20250401 101200 31589039 296 296 296 296 0
573 20250401 101100 31589039 296 296 296 296 1002
574 20250401 101000 31292447 295 295 295 295 0
575 20250401 100900 31292447 295 295 295 295 0
576 20250401 100800 31292447 295 295 295 295 0
577 20250401 100700 31292447 295 295 295 295 0
578 20250401 100600 31292447 295 295 295 295 0
579 20250401 100500 31292447 295 295 295 295 739
580 20250401 100400 31074442 295 295 295 295 1
581 20250401 100300 31074147 294 294 294 294 0
582 20250401 100200 31074147 294 294 294 294 1400
583 20250401 100100 30662547 294 294 294 294 272
584 20250401 100000 30582579 294 294 294 294 0
585 20250401 095900 30582579 294 295 295 294 4647
586 20250401 095800 29215745 295 295 295 294 7072
587 20250401 095700 27133650 292 298 298 292 22269
588 20250401 095600 20577186 298 299 299 298 1005
589 20250401 095500 20276696 300 300 300 300 0
590 20250401 095400 20276696 300 300 300 300 5125
591 20250401 095300 18739196 300 300 300 300 600
592 20250401 095200 18559196 300 299 300 299 6788
593 20250401 095100 16527667 299 299 299 299 0
594 20250401 095000 16527667 299 299 299 299 80
595 20250401 094900 16503747 299 299 299 299 10
596 20250401 094800 16500757 299 299 299 299 4024
597 20250401 094700 15297581 299 299 299 299 2
598 20250401 094600 15296983 299 299 299 299 1
599 20250401 094500 15296684 299 298 299 298 572
600 20250401 094400 15126227 299 299 299 299 1
601 20250401 094300 15125928 299 297 299 297 17
602 20250401 094200 15120877 299 299 299 299 0
603 20250401 094100 15120877 299 298 299 298 534
604 20250401 094000 14961744 299 299 299 299 0
605 20250401 093900 14961744 299 299 299 299 0
606 20250401 093800 14961744 299 299 299 299 1772
607 20250401 093700 14431916 299 299 299 299 0
608 20250401 093600 14431916 299 299 299 299 0
609 20250401 093500 14431916 299 298 299 298 5908
610 20250401 093400 12671197 298 298 298 298 16
611 20250401 093300 12666429 298 298 298 298 1
612 20250401 093200 12666131 297 298 298 297 79
613 20250401 093100 12642667 298 298 298 298 138
614 20250401 093000 12601543 298 298 298 298 0
615 20250401 092900 12601543 298 297 298 297 6
616 20250401 092800 12599760 297 297 297 297 857
617 20250401 092700 12345231 297 297 297 297 1
618 20250401 092600 12344934 297 297 297 297 8261
619 20250401 092500 9891417 296 296 297 296 2054
620 20250401 092400 9283432 296 296 296 296 0
621 20250401 092300 9283432 296 296 296 296 1073
622 20250401 092200 8965824 296 296 296 296 0
623 20250401 092100 8965824 296 296 296 296 0
624 20250401 092000 8965824 296 296 296 296 0
625 20250401 091900 8965824 296 296 296 296 0
626 20250401 091800 8965824 296 296 296 296 0
627 20250401 091700 8965824 296 296 296 296 0
628 20250401 091600 8965824 296 296 296 296 0
629 20250401 091500 8965824 296 296 296 296 0
630 20250401 091400 8965824 296 296 296 296 0
631 20250401 091300 8965824 296 296 296 296 759
632 20250401 091200 8741160 296 296 296 296 0
633 20250401 091100 8741160 296 296 296 296 0
634 20250401 091000 8741160 296 296 296 296 0
635 20250401 090900 8741160 296 296 296 296 0
636 20250401 090800 8741160 296 296 296 296 0
637 20250401 090700 8741160 296 293 296 293 1930
638 20250401 090600 8175664 296 293 296 293 2819
639 20250401 090500 7349691 295 295 295 295 2627
640 20250401 090400 6574726 295 295 295 295 0
641 20250401 090300 6574726 295 295 295 295 0
642 20250401 090200 6574726 295 295 295 295 1
643 20250401 090100 6574431 291 291 292 291 3963
644 20250401 090000 5420742 294 293 294 293 18494

1
049470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,58862249,0,16893465463,0.00
20250327,0,58862249,0,17070052210,0.00
20250326,0,58862249,0,17305501206,0.00
20250325,0,58862249,0,17364363455,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 58862249 0 16893465463 0.00
3 20250327 0 58862249 0 17070052210 0.00
4 20250326 0 58862249 0 17305501206 0.00
5 20250325 0 58862249 0 17364363455 0.00