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

645
050090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,47780138,550,550,550,550,1403
20250401,194200,47780138,550,550,550,550,0
20250401,194100,47780138,550,550,550,550,0
20250401,194000,47780138,550,550,550,550,0
20250401,193900,47780138,550,550,550,550,0
20250401,193800,47780138,550,550,550,550,0
20250401,193700,47780138,550,550,550,550,0
20250401,193600,47780138,550,550,550,550,0
20250401,193500,47780138,550,550,550,550,0
20250401,193400,47780138,550,550,550,550,0
20250401,193300,47780138,550,550,550,550,0
20250401,193200,47780138,550,550,550,550,0
20250401,193100,47780138,550,550,550,550,0
20250401,193000,47780138,550,550,550,550,0
20250401,192900,47780138,550,550,550,550,0
20250401,192800,47780138,550,550,550,550,0
20250401,192700,47780138,550,550,550,550,0
20250401,192600,47780138,550,550,550,550,0
20250401,192500,47780138,550,550,550,550,0
20250401,192400,47780138,550,550,550,550,0
20250401,192300,47780138,550,550,550,550,0
20250401,192200,47780138,550,550,550,550,0
20250401,192100,47780138,550,550,550,550,0
20250401,192000,47780138,550,550,550,550,0
20250401,191900,47780138,550,550,550,550,0
20250401,191800,47780138,550,550,550,550,0
20250401,191700,47780138,550,550,550,550,0
20250401,191600,47780138,550,550,550,550,0
20250401,191500,47780138,550,550,550,550,0
20250401,191400,47780138,550,550,550,550,0
20250401,191300,47780138,550,550,550,550,1403
20250401,191200,47780138,550,550,550,550,0
20250401,191100,47780138,550,550,550,550,0
20250401,191000,47780138,550,550,550,550,0
20250401,190900,47780138,550,550,550,550,0
20250401,190800,47780138,550,550,550,550,0
20250401,190700,47780138,550,550,550,550,0
20250401,190600,47780138,550,550,550,550,0
20250401,190500,47780138,550,550,550,550,0
20250401,190400,47780138,550,550,550,550,0
20250401,190300,47780138,550,550,550,550,0
20250401,190200,47780138,550,550,550,550,0
20250401,190100,47780138,550,550,550,550,0
20250401,190000,47780138,550,550,550,550,0
20250401,185900,47780138,550,550,550,550,0
20250401,185800,47780138,550,550,550,550,0
20250401,185700,47780138,550,550,550,550,0
20250401,185600,47780138,550,550,550,550,0
20250401,185500,47780138,550,550,550,550,0
20250401,185400,47780138,550,550,550,550,0
20250401,185300,47780138,550,550,550,550,0
20250401,185200,47780138,550,550,550,550,0
20250401,185100,47780138,550,550,550,550,0
20250401,185000,47780138,550,550,550,550,0
20250401,184900,47780138,550,550,550,550,0
20250401,184800,47780138,550,550,550,550,0
20250401,184700,47780138,550,550,550,550,0
20250401,184600,47780138,550,550,550,550,0
20250401,184500,47780138,550,550,550,550,0
20250401,184400,47780138,550,550,550,550,0
20250401,184300,47780138,550,550,550,550,1403
20250401,184200,47780138,550,550,550,550,0
20250401,184100,47780138,550,550,550,550,0
20250401,184000,47780138,550,550,550,550,0
20250401,183900,47780138,550,550,550,550,0
20250401,183800,47780138,550,550,550,550,0
20250401,183700,47780138,550,550,550,550,0
20250401,183600,47780138,550,550,550,550,0
20250401,183500,47780138,550,550,550,550,0
20250401,183400,47780138,550,550,550,550,0
20250401,183300,47780138,550,550,550,550,0
20250401,183200,47780138,550,550,550,550,0
20250401,183100,47780138,550,550,550,550,0
20250401,183000,47780138,550,550,550,550,0
20250401,182900,47780138,550,550,550,550,0
20250401,182800,47780138,550,550,550,550,0
20250401,182700,47780138,550,550,550,550,0
20250401,182600,47780138,550,550,550,550,0
20250401,182500,47780138,550,550,550,550,0
20250401,182400,47780138,550,550,550,550,0
20250401,182300,47780138,550,550,550,550,0
20250401,182200,47780138,550,550,550,550,0
20250401,182100,47780138,550,550,550,550,0
20250401,182000,47780138,550,550,550,550,0
20250401,181900,47780138,550,550,550,550,0
20250401,181800,47780138,550,550,550,550,0
20250401,181700,47780138,550,550,550,550,0
20250401,181600,47780138,550,550,550,550,0
20250401,181500,47780138,550,550,550,550,0
20250401,181400,47780138,550,550,550,550,0
20250401,181300,47780138,550,550,550,550,1403
20250401,181200,47780138,550,550,550,550,0
20250401,181100,47780138,550,550,550,550,0
20250401,181000,47780138,550,550,550,550,0
20250401,180900,47780138,550,550,550,550,0
20250401,180800,47780138,550,550,550,550,0
20250401,180700,47780138,550,550,550,550,0
20250401,180600,47780138,550,550,550,550,0
20250401,180500,47780138,550,550,550,550,0
20250401,180400,47780138,550,550,550,550,0
20250401,180300,47780138,550,550,550,550,0
20250401,180200,47780138,550,550,550,550,0
20250401,180100,47780138,550,550,550,550,0
20250401,180000,47780138,550,550,550,550,0
20250401,175900,47780138,550,550,550,550,0
20250401,175800,47780138,550,550,550,550,0
20250401,175700,47780138,550,550,550,550,0
20250401,175600,47780138,550,550,550,550,0
20250401,175500,47780138,550,550,550,550,0
20250401,175400,47780138,550,550,550,550,0
20250401,175300,47780138,550,550,550,550,0
20250401,175200,47780138,550,550,550,550,0
20250401,175100,47780138,550,550,550,550,0
20250401,175000,47780138,550,550,550,550,0
20250401,174900,47780138,550,550,550,550,0
20250401,174800,47780138,550,550,550,550,0
20250401,174700,47780138,550,550,550,550,0
20250401,174600,47780138,550,550,550,550,0
20250401,174500,47780138,550,550,550,550,0
20250401,174400,47780138,550,550,550,550,0
20250401,174300,47780138,550,550,550,550,1403
20250401,174200,47780138,550,550,550,550,0
20250401,174100,47780138,550,550,550,550,0
20250401,174000,47780138,550,550,550,550,0
20250401,173900,47780138,550,550,550,550,0
20250401,173800,47780138,550,550,550,550,0
20250401,173700,47780138,550,550,550,550,0
20250401,173600,47780138,550,550,550,550,0
20250401,173500,47780138,550,550,550,550,0
20250401,173400,47780138,550,550,550,550,0
20250401,173300,47780138,550,550,550,550,0
20250401,173200,47780138,550,550,550,550,0
20250401,173100,47780138,550,550,550,550,0
20250401,173000,47780138,550,550,550,550,0
20250401,172900,47780138,550,550,550,550,0
20250401,172800,47780138,550,550,550,550,0
20250401,172700,47780138,550,550,550,550,0
20250401,172600,47780138,550,550,550,550,0
20250401,172500,47780138,550,550,550,550,0
20250401,172400,47780138,550,550,550,550,0
20250401,172300,47780138,550,550,550,550,0
20250401,172200,47780138,550,550,550,550,0
20250401,172100,47780138,550,550,550,550,0
20250401,172000,47780138,550,550,550,550,0
20250401,171900,47780138,550,550,550,550,0
20250401,171800,47780138,550,550,550,550,0
20250401,171700,47780138,550,550,550,550,0
20250401,171600,47780138,550,550,550,550,0
20250401,171500,47780138,550,550,550,550,0
20250401,171400,47780138,550,550,550,550,0
20250401,171300,47780138,550,550,550,550,1403
20250401,171200,47780138,550,550,550,550,0
20250401,171100,47780138,550,550,550,550,0
20250401,171000,47780138,550,550,550,550,0
20250401,170900,47780138,550,550,550,550,0
20250401,170800,47780138,550,550,550,550,0
20250401,170700,47780138,550,550,550,550,0
20250401,170600,47780138,550,550,550,550,0
20250401,170500,47780138,550,550,550,550,0
20250401,170400,47780138,550,550,550,550,0
20250401,170300,47780138,550,550,550,550,0
20250401,170200,47780138,550,550,550,550,0
20250401,170100,47780138,550,550,550,550,0
20250401,170000,47780138,550,550,550,550,0
20250401,165900,47780138,550,550,550,550,0
20250401,165800,47780138,550,550,550,550,0
20250401,165700,47780138,550,550,550,550,0
20250401,165600,47780138,550,550,550,550,0
20250401,165500,47780138,550,550,550,550,0
20250401,165400,47780138,550,550,550,550,0
20250401,165300,47780138,550,550,550,550,0
20250401,165200,47780138,550,550,550,550,0
20250401,165100,47780138,550,550,550,550,0
20250401,165000,47780138,550,550,550,550,0
20250401,164900,47780138,550,550,550,550,0
20250401,164800,47780138,550,550,550,550,0
20250401,164700,47780138,550,550,550,550,0
20250401,164600,47780138,550,550,550,550,0
20250401,164500,47780138,550,550,550,550,0
20250401,164400,47780138,550,550,550,550,0
20250401,164300,47780138,550,550,550,550,1403
20250401,164200,47780138,550,550,550,550,0
20250401,164100,47780138,550,550,550,550,0
20250401,164000,47780138,550,550,550,550,0
20250401,163900,47780138,550,550,550,550,0
20250401,163800,47780138,550,550,550,550,0
20250401,163700,47780138,550,550,550,550,0
20250401,163600,47780138,550,550,550,550,0
20250401,163500,47780138,550,550,550,550,0
20250401,163400,47780138,550,550,550,550,0
20250401,163300,47780138,550,550,550,550,0
20250401,163200,47780138,550,550,550,550,0
20250401,163100,47780138,550,550,550,550,0
20250401,163000,47780138,550,550,550,550,0
20250401,162900,47780138,550,550,550,550,0
20250401,162800,47780138,550,550,550,550,0
20250401,162700,47780138,550,550,550,550,0
20250401,162600,47780138,550,550,550,550,0
20250401,162500,47780138,550,550,550,550,0
20250401,162400,47780138,550,550,550,550,0
20250401,162300,47780138,550,550,550,550,0
20250401,162200,47780138,550,550,550,550,0
20250401,162100,47780138,550,550,550,550,0
20250401,162000,47780138,550,550,550,550,0
20250401,161900,47780138,550,550,550,550,0
20250401,161800,47780138,550,550,550,550,0
20250401,161700,47780138,550,550,550,550,0
20250401,161600,47780138,550,550,550,550,0
20250401,161500,47780138,550,550,550,550,0
20250401,161400,47780138,550,550,550,550,0
20250401,161300,47780138,550,550,550,550,1403
20250401,161200,47780138,550,550,550,550,0
20250401,161100,47780138,550,550,550,550,0
20250401,161000,47780138,550,550,550,550,0
20250401,160900,47780138,550,550,550,550,0
20250401,160800,47780138,550,550,550,550,0
20250401,160700,47780138,550,550,550,550,0
20250401,160600,47780138,550,550,550,550,0
20250401,160500,47780138,550,550,550,550,0
20250401,160400,47780138,550,550,550,550,0
20250401,160300,47780138,550,550,550,550,0
20250401,160200,47780138,550,550,550,550,0
20250401,160100,47780138,550,550,550,550,0
20250401,160000,47780138,550,550,550,550,0
20250401,155900,47780138,550,550,550,550,0
20250401,155800,47780138,550,550,550,550,0
20250401,155700,47780138,550,550,550,550,0
20250401,155600,47780138,550,550,550,550,0
20250401,155500,47780138,550,550,550,550,0
20250401,155400,47780138,550,550,550,550,0
20250401,155300,47780138,550,550,550,550,0
20250401,155200,47780138,550,550,550,550,0
20250401,155100,47780138,550,550,550,550,0
20250401,155000,47780138,550,550,550,550,0
20250401,154900,47780138,550,550,550,550,0
20250401,154800,47780138,550,550,550,550,0
20250401,154700,47780138,550,550,550,550,0
20250401,154600,47780138,550,550,550,550,0
20250401,154500,47780138,550,550,550,550,0
20250401,154400,47780138,550,550,550,550,0
20250401,154300,47780138,550,550,550,550,1403
20250401,154200,47780138,550,550,550,550,0
20250401,154100,47780138,550,550,550,550,0
20250401,154000,47780138,550,550,550,550,0
20250401,153900,47780138,550,550,550,550,0
20250401,153800,47780138,550,550,550,550,0
20250401,153700,47780138,550,550,550,550,0
20250401,153600,47780138,550,550,550,550,0
20250401,153500,47780138,550,550,550,550,0
20250401,153400,47780138,550,550,550,550,0
20250401,153300,47780138,550,550,550,550,0
20250401,153200,47780138,550,550,550,550,0
20250401,153100,47780138,550,550,550,550,0
20250401,153000,47780138,550,550,550,550,1403
20250401,152900,47008488,548,548,548,548,0
20250401,152800,47008488,548,548,548,548,0
20250401,152700,47008488,548,548,548,548,0
20250401,152600,47008488,548,548,548,548,0
20250401,152500,47008488,548,548,548,548,0
20250401,152400,47008488,548,548,548,548,0
20250401,152300,47008488,548,548,548,548,0
20250401,152200,47008488,548,548,548,548,0
20250401,152100,47008488,548,548,548,548,0
20250401,152000,47008488,548,548,548,548,0
20250401,151900,47008488,548,548,548,548,0
20250401,151800,47008488,548,548,548,548,0
20250401,151700,47008488,548,548,548,548,0
20250401,151600,47008488,548,548,548,548,0
20250401,151500,47008488,548,548,548,548,0
20250401,151400,47008488,548,548,548,548,0
20250401,151300,47008488,548,548,548,548,3
20250401,151200,47006844,548,548,548,548,0
20250401,151100,47006844,548,548,548,548,0
20250401,151000,47006844,548,548,548,548,0
20250401,150900,47006844,548,548,548,548,0
20250401,150800,47006844,548,548,548,548,6002
20250401,150700,43717748,550,550,550,550,0
20250401,150600,43717748,550,550,550,550,0
20250401,150500,43717748,550,550,550,550,0
20250401,150400,43717748,550,550,550,550,148
20250401,150300,43636348,552,552,552,552,0
20250401,150200,43636348,552,552,552,552,0
20250401,150100,43636348,552,552,552,552,0
20250401,150000,43636348,552,552,552,552,0
20250401,145900,43636348,552,552,552,552,0
20250401,145800,43636348,552,552,552,552,0
20250401,145700,43636348,552,552,552,552,1
20250401,145600,43635796,552,552,552,552,0
20250401,145500,43635796,552,552,552,552,1
20250401,145400,43635244,549,549,549,549,500
20250401,145300,43360744,549,549,549,549,0
20250401,145200,43360744,549,549,549,549,0
20250401,145100,43360744,549,549,549,549,12
20250401,145000,43354156,549,549,549,549,0
20250401,144900,43354156,549,549,549,549,0
20250401,144800,43354156,549,549,549,549,0
20250401,144700,43354156,549,549,549,549,0
20250401,144600,43354156,549,549,549,549,200
20250401,144500,43244356,549,549,549,549,0
20250401,144400,43244356,549,550,550,549,603
20250401,144300,42913259,552,552,552,552,0
20250401,144200,42913259,552,552,552,552,1000
20250401,144100,42361259,552,552,552,552,0
20250401,144000,42361259,552,552,552,552,0
20250401,143900,42361259,552,552,552,552,3
20250401,143800,42359603,551,551,551,551,0
20250401,143700,42359603,551,551,551,551,0
20250401,143600,42359603,551,551,551,551,331
20250401,143500,42177222,552,552,552,552,0
20250401,143400,42177222,552,552,552,552,0
20250401,143300,42177222,552,552,552,552,0
20250401,143200,42177222,552,552,552,552,0
20250401,143100,42177222,552,552,552,552,0
20250401,143000,42177222,552,552,552,552,132
20250401,142900,42104358,554,554,554,554,0
20250401,142800,42104358,554,554,554,554,0
20250401,142700,42104358,554,554,554,554,0
20250401,142600,42104358,554,554,554,554,0
20250401,142500,42104358,554,554,554,554,0
20250401,142400,42104358,554,554,554,554,0
20250401,142300,42104358,554,554,554,554,0
20250401,142200,42104358,554,554,554,554,0
20250401,142100,42104358,554,554,554,554,0
20250401,142000,42104358,554,554,554,554,0
20250401,141900,42104358,554,554,554,554,37
20250401,141800,42083860,553,553,553,553,156
20250401,141700,41997592,554,554,554,554,0
20250401,141600,41997592,554,554,554,554,300
20250401,141500,41831392,553,553,553,553,0
20250401,141400,41831392,553,553,553,553,924
20250401,141300,41320420,553,553,553,553,0
20250401,141200,41320420,553,553,553,553,0
20250401,141100,41320420,553,553,553,553,0
20250401,141000,41320420,553,553,553,553,0
20250401,140900,41320420,553,553,553,553,0
20250401,140800,41320420,553,553,553,553,0
20250401,140700,41320420,553,553,553,553,0
20250401,140600,41320420,553,553,553,553,0
20250401,140500,41320420,553,553,553,553,0
20250401,140400,41320420,553,553,553,553,0
20250401,140300,41320420,553,553,553,553,0
20250401,140200,41320420,553,553,553,553,0
20250401,140100,41320420,553,553,553,553,0
20250401,140000,41320420,553,553,553,553,181
20250401,135900,41220327,553,553,553,553,0
20250401,135800,41220327,553,553,553,553,0
20250401,135700,41220327,553,553,553,553,0
20250401,135600,41220327,553,553,553,553,0
20250401,135500,41220327,553,553,553,553,0
20250401,135400,41220327,553,553,553,553,0
20250401,135300,41220327,553,553,553,553,1114
20250401,135200,40604285,553,553,553,553,2
20250401,135100,40603179,553,553,553,553,0
20250401,135000,40603179,553,553,553,553,2
20250401,134900,40602073,553,553,553,553,2
20250401,134800,40600967,553,553,553,553,0
20250401,134700,40600967,553,553,553,553,136
20250401,134600,40525759,554,554,554,554,0
20250401,134500,40525759,554,554,554,554,0
20250401,134400,40525759,554,554,554,554,0
20250401,134300,40525759,554,554,554,554,0
20250401,134200,40525759,554,554,554,554,0
20250401,134100,40525759,554,554,554,554,0
20250401,134000,40525759,554,554,554,554,0
20250401,133900,40525759,554,554,554,554,0
20250401,133800,40525759,554,554,554,554,0
20250401,133700,40525759,554,554,554,554,8
20250401,133600,40521327,551,551,551,551,0
20250401,133500,40521327,551,551,551,551,2
20250401,133400,40520225,551,551,551,551,0
20250401,133300,40520225,551,551,551,551,70
20250401,133200,40481655,554,554,554,554,0
20250401,133100,40481655,554,554,554,554,0
20250401,133000,40481655,554,554,554,554,0
20250401,132900,40481655,554,554,554,554,0
20250401,132800,40481655,554,554,554,554,0
20250401,132700,40481655,554,554,554,554,0
20250401,132600,40481655,554,554,554,554,0
20250401,132500,40481655,554,554,554,554,0
20250401,132400,40481655,554,554,554,554,0
20250401,132300,40481655,554,554,554,554,0
20250401,132200,40481655,554,554,554,554,0
20250401,132100,40481655,554,554,554,554,0
20250401,132000,40481655,554,554,554,554,0
20250401,131900,40481655,554,554,554,554,0
20250401,131800,40481655,554,554,554,554,55
20250401,131700,40451185,554,554,554,554,0
20250401,131600,40451185,554,554,554,554,0
20250401,131500,40451185,554,554,554,554,0
20250401,131400,40451185,554,554,554,554,0
20250401,131300,40451185,554,554,554,554,0
20250401,131200,40451185,554,554,554,554,0
20250401,131100,40451185,554,554,554,554,0
20250401,131000,40451185,554,554,554,554,3
20250401,130900,40449523,554,554,554,554,0
20250401,130800,40449523,554,554,554,554,4
20250401,130700,40447307,553,553,553,553,0
20250401,130600,40447307,553,553,553,553,0
20250401,130500,40447307,553,553,553,553,0
20250401,130400,40447307,553,553,553,553,0
20250401,130300,40447307,553,553,553,553,0
20250401,130200,40447307,553,553,553,553,0
20250401,130100,40447307,553,553,553,553,0
20250401,130000,40447307,553,553,553,553,0
20250401,125900,40447307,553,553,553,553,0
20250401,125800,40447307,553,553,553,553,0
20250401,125700,40447307,553,553,553,553,0
20250401,125600,40447307,553,553,553,553,0
20250401,125500,40447307,553,553,553,553,0
20250401,125400,40447307,553,553,553,553,0
20250401,125300,40447307,553,553,553,553,0
20250401,125200,40447307,553,553,553,553,0
20250401,125100,40447307,553,553,553,553,0
20250401,125000,40447307,553,553,553,553,0
20250401,124900,40447307,553,553,553,553,0
20250401,124800,40447307,553,553,553,553,0
20250401,124700,40447307,553,553,553,553,0
20250401,124600,40447307,553,553,553,553,0
20250401,124500,40447307,553,553,553,553,1
20250401,124400,40446754,555,555,555,555,0
20250401,124300,40446754,555,555,555,555,0
20250401,124200,40446754,555,555,555,555,0
20250401,124100,40446754,555,555,555,555,0
20250401,124000,40446754,555,555,555,555,0
20250401,123900,40446754,555,555,555,555,0
20250401,123800,40446754,555,555,555,555,0
20250401,123700,40446754,555,555,555,555,10
20250401,123600,40441204,555,555,555,555,0
20250401,123500,40441204,555,555,555,555,0
20250401,123400,40441204,555,555,555,555,0
20250401,123300,40441204,555,551,555,551,139
20250401,123200,40364417,548,548,548,548,0
20250401,123100,40364417,548,548,548,548,2
20250401,123000,40363321,547,547,547,547,0
20250401,122900,40363321,547,547,547,547,0
20250401,122800,40363321,547,547,547,547,0
20250401,122700,40363321,547,547,547,547,0
20250401,122600,40363321,547,547,547,547,0
20250401,122500,40363321,547,547,547,547,0
20250401,122400,40363321,547,547,547,547,0
20250401,122300,40363321,547,547,547,547,0
20250401,122200,40363321,547,547,547,547,0
20250401,122100,40363321,547,547,547,547,0
20250401,122000,40363321,547,547,547,547,0
20250401,121900,40363321,547,547,547,547,0
20250401,121800,40363321,547,547,547,547,0
20250401,121700,40363321,547,547,547,547,0
20250401,121600,40363321,547,547,547,547,0
20250401,121500,40363321,547,547,547,547,0
20250401,121400,40363321,547,547,547,547,0
20250401,121300,40363321,547,547,547,547,1006
20250401,121200,39813039,547,547,547,547,0
20250401,121100,39813039,547,547,547,547,2185
20250401,121000,38617844,547,548,548,547,1900
20250401,120900,37578154,547,547,547,547,0
20250401,120800,37578154,547,547,547,547,0
20250401,120700,37578154,547,547,547,547,0
20250401,120600,37578154,547,547,547,547,0
20250401,120500,37578154,547,547,547,547,3
20250401,120400,37576513,547,547,547,547,0
20250401,120300,37576513,547,547,547,547,0
20250401,120200,37576513,547,547,547,547,0
20250401,120100,37576513,547,547,547,547,27
20250401,120000,37561744,549,549,549,549,0
20250401,115900,37561744,549,549,549,549,0
20250401,115800,37561744,549,549,549,549,185
20250401,115700,37460179,549,552,552,548,2838
20250401,115600,35902819,559,559,559,559,0
20250401,115500,35902819,559,559,559,559,0
20250401,115400,35902819,559,559,559,559,0
20250401,115300,35902819,559,559,559,559,2000
20250401,115200,34784819,560,560,560,560,0
20250401,115100,34784819,560,560,560,560,0
20250401,115000,34784819,560,560,560,560,0
20250401,114900,34784819,560,560,560,560,0
20250401,114800,34784819,560,560,560,560,0
20250401,114700,34784819,560,560,560,560,0
20250401,114600,34784819,560,560,560,560,0
20250401,114500,34784819,560,560,560,560,0
20250401,114400,34784819,560,560,560,560,0
20250401,114300,34784819,560,560,560,560,0
20250401,114200,34784819,560,560,560,560,0
20250401,114100,34784819,560,560,560,560,0
20250401,114000,34784819,560,560,560,560,0
20250401,113900,34784819,560,560,560,560,0
20250401,113800,34784819,560,559,560,559,5
20250401,113700,34782023,559,559,559,559,1
20250401,113600,34781464,558,554,558,554,184
20250401,113500,34679422,554,543,554,543,9082
20250401,113400,29712833,543,543,543,543,0
20250401,113300,29712833,543,543,543,543,0
20250401,113200,29712833,543,543,543,543,74
20250401,113100,29672651,543,543,543,543,0
20250401,113000,29672651,543,543,543,543,0
20250401,112900,29672651,543,543,543,543,0
20250401,112800,29672651,543,543,543,543,15
20250401,112700,29664506,543,545,545,543,38
20250401,112600,29643866,546,546,546,546,0
20250401,112500,29643866,546,544,546,544,658
20250401,112400,29285912,543,543,543,543,0
20250401,112300,29285912,543,543,543,543,1
20250401,112200,29285369,544,544,544,544,0
20250401,112100,29285369,544,544,544,544,0
20250401,112000,29285369,544,543,544,543,9
20250401,111900,29280481,542,541,542,541,108
20250401,111800,29222045,541,543,543,541,1306
20250401,111700,28515489,544,544,544,544,0
20250401,111600,28515489,544,544,544,544,3
20250401,111500,28513857,544,544,544,544,50
20250401,111400,28486657,544,544,544,544,75
20250401,111300,28445857,544,544,544,544,0
20250401,111200,28445857,544,544,544,544,0
20250401,111100,28445857,544,544,544,544,0
20250401,111000,28445857,544,544,544,544,0
20250401,110900,28445857,544,544,544,544,0
20250401,110800,28445857,544,544,544,544,0
20250401,110700,28445857,544,544,544,544,0
20250401,110600,28445857,544,544,544,544,0
20250401,110500,28445857,544,544,544,544,0
20250401,110400,28445857,544,544,544,544,0
20250401,110300,28445857,544,544,544,544,0
20250401,110200,28445857,544,544,544,544,0
20250401,110100,28445857,544,544,544,544,20
20250401,110000,28434977,544,544,544,544,0
20250401,105900,28434977,544,544,544,544,0
20250401,105800,28434977,544,544,544,544,1132
20250401,105700,27819169,544,544,544,544,3
20250401,105600,27817537,544,544,544,544,0
20250401,105500,27817537,544,543,544,543,2038
20250401,105400,26710718,544,544,544,544,0
20250401,105300,26710718,544,544,544,544,0
20250401,105200,26710718,544,544,544,544,4
20250401,105100,26708542,544,544,544,544,0
20250401,105000,26708542,544,544,544,544,0
20250401,104900,26708542,544,544,544,544,0
20250401,104800,26708542,544,544,544,544,0
20250401,104700,26708542,544,544,544,544,0
20250401,104600,26708542,544,544,544,544,0
20250401,104500,26708542,544,544,544,544,0
20250401,104400,26708542,544,544,544,544,0
20250401,104300,26708542,544,544,544,544,2
20250401,104200,26707454,544,544,544,544,0
20250401,104100,26707454,544,544,544,544,0
20250401,104000,26707454,544,544,544,544,0
20250401,103900,26707454,544,544,544,544,0
20250401,103800,26707454,544,544,544,544,0
20250401,103700,26707454,544,544,544,544,1
20250401,103600,26706910,543,543,543,543,0
20250401,103500,26706910,543,543,543,543,0
20250401,103400,26706910,543,543,543,543,0
20250401,103300,26706910,543,543,543,543,0
20250401,103200,26706910,543,543,543,543,0
20250401,103100,26706910,543,543,543,543,0
20250401,103000,26706910,543,543,543,543,12
20250401,102900,26700394,544,544,544,544,0
20250401,102800,26700394,544,544,544,544,0
20250401,102700,26700394,544,544,544,544,0
20250401,102600,26700394,544,544,544,544,0
20250401,102500,26700394,544,544,544,544,0
20250401,102400,26700394,544,544,544,544,0
20250401,102300,26700394,544,544,544,544,0
20250401,102200,26700394,544,544,544,544,0
20250401,102100,26700394,544,544,544,544,0
20250401,102000,26700394,544,544,544,544,0
20250401,101900,26700394,544,544,544,544,0
20250401,101800,26700394,544,544,544,544,0
20250401,101700,26700394,544,544,544,544,4
20250401,101600,26698218,547,547,547,547,0
20250401,101500,26698218,547,547,547,547,0
20250401,101400,26698218,547,547,547,547,0
20250401,101300,26698218,547,547,547,547,0
20250401,101200,26698218,547,546,547,546,3171
20250401,101100,24964181,547,547,547,547,195
20250401,101000,24857516,547,547,547,547,0
20250401,100900,24857516,547,547,547,547,0
20250401,100800,24857516,547,547,547,547,32
20250401,100700,24840012,545,545,546,545,526
20250401,100600,24553286,545,545,545,545,0
20250401,100500,24553286,545,545,545,545,0
20250401,100400,24553286,545,545,545,545,1
20250401,100300,24552741,542,545,545,542,12
20250401,100200,24546207,545,545,545,545,0
20250401,100100,24546207,545,545,545,545,0
20250401,100000,24546207,545,545,545,545,0
20250401,095900,24546207,545,545,545,545,0
20250401,095800,24546207,545,545,545,545,0
20250401,095700,24546207,545,545,545,545,0
20250401,095600,24546207,545,542,545,542,3680
20250401,095500,22543396,542,541,542,541,785
20250401,095400,22117956,540,540,540,540,0
20250401,095300,22117956,540,543,543,540,19
20250401,095200,22107681,543,543,543,543,0
20250401,095100,22107681,543,543,543,543,0
20250401,095000,22107681,543,543,543,543,0
20250401,094900,22107681,543,543,543,543,0
20250401,094800,22107681,543,537,543,536,2201
20250401,094700,20926020,543,537,543,533,126
20250401,094600,20858028,544,541,544,537,2628
20250401,094500,19438624,539,543,546,539,39
20250401,094400,19417430,545,545,545,545,50
20250401,094300,19390180,545,543,545,543,108
20250401,094200,19331531,546,545,546,545,205
20250401,094100,19219614,546,546,546,546,0
20250401,094000,19219614,546,546,546,546,0
20250401,093900,19219614,546,542,546,537,70
20250401,093800,19181988,543,543,543,543,1
20250401,093700,19181445,546,543,546,543,2
20250401,093600,19180356,546,546,546,546,0
20250401,093500,19180356,546,546,546,546,0
20250401,093400,19180356,546,542,546,541,50
20250401,093300,19153097,546,546,546,546,0
20250401,093200,19153097,546,546,546,546,84
20250401,093100,19107233,546,546,546,546,1
20250401,093000,19106687,539,539,539,539,180
20250401,092900,19009667,547,547,547,547,0
20250401,092800,19009667,547,547,547,547,1000
20250401,092700,18462667,547,547,547,547,914
20250401,092600,17962709,547,547,547,547,0
20250401,092500,17962709,547,547,547,547,2200
20250401,092400,16759309,547,547,547,547,0
20250401,092300,16759309,547,547,547,547,0
20250401,092200,16759309,547,547,547,547,0
20250401,092100,16759309,547,547,547,547,0
20250401,092000,16759309,547,547,547,547,0
20250401,091900,16759309,547,547,547,547,0
20250401,091800,16759309,547,547,547,547,0
20250401,091700,16759309,547,547,547,547,0
20250401,091600,16759309,547,547,547,547,0
20250401,091500,16759309,547,547,547,547,0
20250401,091400,16759309,547,547,547,547,1
20250401,091300,16758762,547,546,547,546,282
20250401,091200,16604576,549,549,549,549,0
20250401,091100,16604576,549,549,549,549,0
20250401,091000,16604576,549,549,549,549,0
20250401,090900,16604576,549,549,549,549,0
20250401,090800,16604576,549,549,549,549,0
20250401,090700,16604576,549,541,549,537,857
20250401,090600,16142811,540,546,546,540,1447
20250401,090500,15353029,546,546,546,546,0
20250401,090400,15353029,546,546,546,546,0
20250401,090300,15353029,546,553,553,546,3283
20250401,090200,13560504,546,546,547,546,47
20250401,090100,13534841,546,547,547,540,14869
20250401,090000,5415300,547,547,547,547,9900
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 47780138 550 550 550 550 1403
3 20250401 194200 47780138 550 550 550 550 0
4 20250401 194100 47780138 550 550 550 550 0
5 20250401 194000 47780138 550 550 550 550 0
6 20250401 193900 47780138 550 550 550 550 0
7 20250401 193800 47780138 550 550 550 550 0
8 20250401 193700 47780138 550 550 550 550 0
9 20250401 193600 47780138 550 550 550 550 0
10 20250401 193500 47780138 550 550 550 550 0
11 20250401 193400 47780138 550 550 550 550 0
12 20250401 193300 47780138 550 550 550 550 0
13 20250401 193200 47780138 550 550 550 550 0
14 20250401 193100 47780138 550 550 550 550 0
15 20250401 193000 47780138 550 550 550 550 0
16 20250401 192900 47780138 550 550 550 550 0
17 20250401 192800 47780138 550 550 550 550 0
18 20250401 192700 47780138 550 550 550 550 0
19 20250401 192600 47780138 550 550 550 550 0
20 20250401 192500 47780138 550 550 550 550 0
21 20250401 192400 47780138 550 550 550 550 0
22 20250401 192300 47780138 550 550 550 550 0
23 20250401 192200 47780138 550 550 550 550 0
24 20250401 192100 47780138 550 550 550 550 0
25 20250401 192000 47780138 550 550 550 550 0
26 20250401 191900 47780138 550 550 550 550 0
27 20250401 191800 47780138 550 550 550 550 0
28 20250401 191700 47780138 550 550 550 550 0
29 20250401 191600 47780138 550 550 550 550 0
30 20250401 191500 47780138 550 550 550 550 0
31 20250401 191400 47780138 550 550 550 550 0
32 20250401 191300 47780138 550 550 550 550 1403
33 20250401 191200 47780138 550 550 550 550 0
34 20250401 191100 47780138 550 550 550 550 0
35 20250401 191000 47780138 550 550 550 550 0
36 20250401 190900 47780138 550 550 550 550 0
37 20250401 190800 47780138 550 550 550 550 0
38 20250401 190700 47780138 550 550 550 550 0
39 20250401 190600 47780138 550 550 550 550 0
40 20250401 190500 47780138 550 550 550 550 0
41 20250401 190400 47780138 550 550 550 550 0
42 20250401 190300 47780138 550 550 550 550 0
43 20250401 190200 47780138 550 550 550 550 0
44 20250401 190100 47780138 550 550 550 550 0
45 20250401 190000 47780138 550 550 550 550 0
46 20250401 185900 47780138 550 550 550 550 0
47 20250401 185800 47780138 550 550 550 550 0
48 20250401 185700 47780138 550 550 550 550 0
49 20250401 185600 47780138 550 550 550 550 0
50 20250401 185500 47780138 550 550 550 550 0
51 20250401 185400 47780138 550 550 550 550 0
52 20250401 185300 47780138 550 550 550 550 0
53 20250401 185200 47780138 550 550 550 550 0
54 20250401 185100 47780138 550 550 550 550 0
55 20250401 185000 47780138 550 550 550 550 0
56 20250401 184900 47780138 550 550 550 550 0
57 20250401 184800 47780138 550 550 550 550 0
58 20250401 184700 47780138 550 550 550 550 0
59 20250401 184600 47780138 550 550 550 550 0
60 20250401 184500 47780138 550 550 550 550 0
61 20250401 184400 47780138 550 550 550 550 0
62 20250401 184300 47780138 550 550 550 550 1403
63 20250401 184200 47780138 550 550 550 550 0
64 20250401 184100 47780138 550 550 550 550 0
65 20250401 184000 47780138 550 550 550 550 0
66 20250401 183900 47780138 550 550 550 550 0
67 20250401 183800 47780138 550 550 550 550 0
68 20250401 183700 47780138 550 550 550 550 0
69 20250401 183600 47780138 550 550 550 550 0
70 20250401 183500 47780138 550 550 550 550 0
71 20250401 183400 47780138 550 550 550 550 0
72 20250401 183300 47780138 550 550 550 550 0
73 20250401 183200 47780138 550 550 550 550 0
74 20250401 183100 47780138 550 550 550 550 0
75 20250401 183000 47780138 550 550 550 550 0
76 20250401 182900 47780138 550 550 550 550 0
77 20250401 182800 47780138 550 550 550 550 0
78 20250401 182700 47780138 550 550 550 550 0
79 20250401 182600 47780138 550 550 550 550 0
80 20250401 182500 47780138 550 550 550 550 0
81 20250401 182400 47780138 550 550 550 550 0
82 20250401 182300 47780138 550 550 550 550 0
83 20250401 182200 47780138 550 550 550 550 0
84 20250401 182100 47780138 550 550 550 550 0
85 20250401 182000 47780138 550 550 550 550 0
86 20250401 181900 47780138 550 550 550 550 0
87 20250401 181800 47780138 550 550 550 550 0
88 20250401 181700 47780138 550 550 550 550 0
89 20250401 181600 47780138 550 550 550 550 0
90 20250401 181500 47780138 550 550 550 550 0
91 20250401 181400 47780138 550 550 550 550 0
92 20250401 181300 47780138 550 550 550 550 1403
93 20250401 181200 47780138 550 550 550 550 0
94 20250401 181100 47780138 550 550 550 550 0
95 20250401 181000 47780138 550 550 550 550 0
96 20250401 180900 47780138 550 550 550 550 0
97 20250401 180800 47780138 550 550 550 550 0
98 20250401 180700 47780138 550 550 550 550 0
99 20250401 180600 47780138 550 550 550 550 0
100 20250401 180500 47780138 550 550 550 550 0
101 20250401 180400 47780138 550 550 550 550 0
102 20250401 180300 47780138 550 550 550 550 0
103 20250401 180200 47780138 550 550 550 550 0
104 20250401 180100 47780138 550 550 550 550 0
105 20250401 180000 47780138 550 550 550 550 0
106 20250401 175900 47780138 550 550 550 550 0
107 20250401 175800 47780138 550 550 550 550 0
108 20250401 175700 47780138 550 550 550 550 0
109 20250401 175600 47780138 550 550 550 550 0
110 20250401 175500 47780138 550 550 550 550 0
111 20250401 175400 47780138 550 550 550 550 0
112 20250401 175300 47780138 550 550 550 550 0
113 20250401 175200 47780138 550 550 550 550 0
114 20250401 175100 47780138 550 550 550 550 0
115 20250401 175000 47780138 550 550 550 550 0
116 20250401 174900 47780138 550 550 550 550 0
117 20250401 174800 47780138 550 550 550 550 0
118 20250401 174700 47780138 550 550 550 550 0
119 20250401 174600 47780138 550 550 550 550 0
120 20250401 174500 47780138 550 550 550 550 0
121 20250401 174400 47780138 550 550 550 550 0
122 20250401 174300 47780138 550 550 550 550 1403
123 20250401 174200 47780138 550 550 550 550 0
124 20250401 174100 47780138 550 550 550 550 0
125 20250401 174000 47780138 550 550 550 550 0
126 20250401 173900 47780138 550 550 550 550 0
127 20250401 173800 47780138 550 550 550 550 0
128 20250401 173700 47780138 550 550 550 550 0
129 20250401 173600 47780138 550 550 550 550 0
130 20250401 173500 47780138 550 550 550 550 0
131 20250401 173400 47780138 550 550 550 550 0
132 20250401 173300 47780138 550 550 550 550 0
133 20250401 173200 47780138 550 550 550 550 0
134 20250401 173100 47780138 550 550 550 550 0
135 20250401 173000 47780138 550 550 550 550 0
136 20250401 172900 47780138 550 550 550 550 0
137 20250401 172800 47780138 550 550 550 550 0
138 20250401 172700 47780138 550 550 550 550 0
139 20250401 172600 47780138 550 550 550 550 0
140 20250401 172500 47780138 550 550 550 550 0
141 20250401 172400 47780138 550 550 550 550 0
142 20250401 172300 47780138 550 550 550 550 0
143 20250401 172200 47780138 550 550 550 550 0
144 20250401 172100 47780138 550 550 550 550 0
145 20250401 172000 47780138 550 550 550 550 0
146 20250401 171900 47780138 550 550 550 550 0
147 20250401 171800 47780138 550 550 550 550 0
148 20250401 171700 47780138 550 550 550 550 0
149 20250401 171600 47780138 550 550 550 550 0
150 20250401 171500 47780138 550 550 550 550 0
151 20250401 171400 47780138 550 550 550 550 0
152 20250401 171300 47780138 550 550 550 550 1403
153 20250401 171200 47780138 550 550 550 550 0
154 20250401 171100 47780138 550 550 550 550 0
155 20250401 171000 47780138 550 550 550 550 0
156 20250401 170900 47780138 550 550 550 550 0
157 20250401 170800 47780138 550 550 550 550 0
158 20250401 170700 47780138 550 550 550 550 0
159 20250401 170600 47780138 550 550 550 550 0
160 20250401 170500 47780138 550 550 550 550 0
161 20250401 170400 47780138 550 550 550 550 0
162 20250401 170300 47780138 550 550 550 550 0
163 20250401 170200 47780138 550 550 550 550 0
164 20250401 170100 47780138 550 550 550 550 0
165 20250401 170000 47780138 550 550 550 550 0
166 20250401 165900 47780138 550 550 550 550 0
167 20250401 165800 47780138 550 550 550 550 0
168 20250401 165700 47780138 550 550 550 550 0
169 20250401 165600 47780138 550 550 550 550 0
170 20250401 165500 47780138 550 550 550 550 0
171 20250401 165400 47780138 550 550 550 550 0
172 20250401 165300 47780138 550 550 550 550 0
173 20250401 165200 47780138 550 550 550 550 0
174 20250401 165100 47780138 550 550 550 550 0
175 20250401 165000 47780138 550 550 550 550 0
176 20250401 164900 47780138 550 550 550 550 0
177 20250401 164800 47780138 550 550 550 550 0
178 20250401 164700 47780138 550 550 550 550 0
179 20250401 164600 47780138 550 550 550 550 0
180 20250401 164500 47780138 550 550 550 550 0
181 20250401 164400 47780138 550 550 550 550 0
182 20250401 164300 47780138 550 550 550 550 1403
183 20250401 164200 47780138 550 550 550 550 0
184 20250401 164100 47780138 550 550 550 550 0
185 20250401 164000 47780138 550 550 550 550 0
186 20250401 163900 47780138 550 550 550 550 0
187 20250401 163800 47780138 550 550 550 550 0
188 20250401 163700 47780138 550 550 550 550 0
189 20250401 163600 47780138 550 550 550 550 0
190 20250401 163500 47780138 550 550 550 550 0
191 20250401 163400 47780138 550 550 550 550 0
192 20250401 163300 47780138 550 550 550 550 0
193 20250401 163200 47780138 550 550 550 550 0
194 20250401 163100 47780138 550 550 550 550 0
195 20250401 163000 47780138 550 550 550 550 0
196 20250401 162900 47780138 550 550 550 550 0
197 20250401 162800 47780138 550 550 550 550 0
198 20250401 162700 47780138 550 550 550 550 0
199 20250401 162600 47780138 550 550 550 550 0
200 20250401 162500 47780138 550 550 550 550 0
201 20250401 162400 47780138 550 550 550 550 0
202 20250401 162300 47780138 550 550 550 550 0
203 20250401 162200 47780138 550 550 550 550 0
204 20250401 162100 47780138 550 550 550 550 0
205 20250401 162000 47780138 550 550 550 550 0
206 20250401 161900 47780138 550 550 550 550 0
207 20250401 161800 47780138 550 550 550 550 0
208 20250401 161700 47780138 550 550 550 550 0
209 20250401 161600 47780138 550 550 550 550 0
210 20250401 161500 47780138 550 550 550 550 0
211 20250401 161400 47780138 550 550 550 550 0
212 20250401 161300 47780138 550 550 550 550 1403
213 20250401 161200 47780138 550 550 550 550 0
214 20250401 161100 47780138 550 550 550 550 0
215 20250401 161000 47780138 550 550 550 550 0
216 20250401 160900 47780138 550 550 550 550 0
217 20250401 160800 47780138 550 550 550 550 0
218 20250401 160700 47780138 550 550 550 550 0
219 20250401 160600 47780138 550 550 550 550 0
220 20250401 160500 47780138 550 550 550 550 0
221 20250401 160400 47780138 550 550 550 550 0
222 20250401 160300 47780138 550 550 550 550 0
223 20250401 160200 47780138 550 550 550 550 0
224 20250401 160100 47780138 550 550 550 550 0
225 20250401 160000 47780138 550 550 550 550 0
226 20250401 155900 47780138 550 550 550 550 0
227 20250401 155800 47780138 550 550 550 550 0
228 20250401 155700 47780138 550 550 550 550 0
229 20250401 155600 47780138 550 550 550 550 0
230 20250401 155500 47780138 550 550 550 550 0
231 20250401 155400 47780138 550 550 550 550 0
232 20250401 155300 47780138 550 550 550 550 0
233 20250401 155200 47780138 550 550 550 550 0
234 20250401 155100 47780138 550 550 550 550 0
235 20250401 155000 47780138 550 550 550 550 0
236 20250401 154900 47780138 550 550 550 550 0
237 20250401 154800 47780138 550 550 550 550 0
238 20250401 154700 47780138 550 550 550 550 0
239 20250401 154600 47780138 550 550 550 550 0
240 20250401 154500 47780138 550 550 550 550 0
241 20250401 154400 47780138 550 550 550 550 0
242 20250401 154300 47780138 550 550 550 550 1403
243 20250401 154200 47780138 550 550 550 550 0
244 20250401 154100 47780138 550 550 550 550 0
245 20250401 154000 47780138 550 550 550 550 0
246 20250401 153900 47780138 550 550 550 550 0
247 20250401 153800 47780138 550 550 550 550 0
248 20250401 153700 47780138 550 550 550 550 0
249 20250401 153600 47780138 550 550 550 550 0
250 20250401 153500 47780138 550 550 550 550 0
251 20250401 153400 47780138 550 550 550 550 0
252 20250401 153300 47780138 550 550 550 550 0
253 20250401 153200 47780138 550 550 550 550 0
254 20250401 153100 47780138 550 550 550 550 0
255 20250401 153000 47780138 550 550 550 550 1403
256 20250401 152900 47008488 548 548 548 548 0
257 20250401 152800 47008488 548 548 548 548 0
258 20250401 152700 47008488 548 548 548 548 0
259 20250401 152600 47008488 548 548 548 548 0
260 20250401 152500 47008488 548 548 548 548 0
261 20250401 152400 47008488 548 548 548 548 0
262 20250401 152300 47008488 548 548 548 548 0
263 20250401 152200 47008488 548 548 548 548 0
264 20250401 152100 47008488 548 548 548 548 0
265 20250401 152000 47008488 548 548 548 548 0
266 20250401 151900 47008488 548 548 548 548 0
267 20250401 151800 47008488 548 548 548 548 0
268 20250401 151700 47008488 548 548 548 548 0
269 20250401 151600 47008488 548 548 548 548 0
270 20250401 151500 47008488 548 548 548 548 0
271 20250401 151400 47008488 548 548 548 548 0
272 20250401 151300 47008488 548 548 548 548 3
273 20250401 151200 47006844 548 548 548 548 0
274 20250401 151100 47006844 548 548 548 548 0
275 20250401 151000 47006844 548 548 548 548 0
276 20250401 150900 47006844 548 548 548 548 0
277 20250401 150800 47006844 548 548 548 548 6002
278 20250401 150700 43717748 550 550 550 550 0
279 20250401 150600 43717748 550 550 550 550 0
280 20250401 150500 43717748 550 550 550 550 0
281 20250401 150400 43717748 550 550 550 550 148
282 20250401 150300 43636348 552 552 552 552 0
283 20250401 150200 43636348 552 552 552 552 0
284 20250401 150100 43636348 552 552 552 552 0
285 20250401 150000 43636348 552 552 552 552 0
286 20250401 145900 43636348 552 552 552 552 0
287 20250401 145800 43636348 552 552 552 552 0
288 20250401 145700 43636348 552 552 552 552 1
289 20250401 145600 43635796 552 552 552 552 0
290 20250401 145500 43635796 552 552 552 552 1
291 20250401 145400 43635244 549 549 549 549 500
292 20250401 145300 43360744 549 549 549 549 0
293 20250401 145200 43360744 549 549 549 549 0
294 20250401 145100 43360744 549 549 549 549 12
295 20250401 145000 43354156 549 549 549 549 0
296 20250401 144900 43354156 549 549 549 549 0
297 20250401 144800 43354156 549 549 549 549 0
298 20250401 144700 43354156 549 549 549 549 0
299 20250401 144600 43354156 549 549 549 549 200
300 20250401 144500 43244356 549 549 549 549 0
301 20250401 144400 43244356 549 550 550 549 603
302 20250401 144300 42913259 552 552 552 552 0
303 20250401 144200 42913259 552 552 552 552 1000
304 20250401 144100 42361259 552 552 552 552 0
305 20250401 144000 42361259 552 552 552 552 0
306 20250401 143900 42361259 552 552 552 552 3
307 20250401 143800 42359603 551 551 551 551 0
308 20250401 143700 42359603 551 551 551 551 0
309 20250401 143600 42359603 551 551 551 551 331
310 20250401 143500 42177222 552 552 552 552 0
311 20250401 143400 42177222 552 552 552 552 0
312 20250401 143300 42177222 552 552 552 552 0
313 20250401 143200 42177222 552 552 552 552 0
314 20250401 143100 42177222 552 552 552 552 0
315 20250401 143000 42177222 552 552 552 552 132
316 20250401 142900 42104358 554 554 554 554 0
317 20250401 142800 42104358 554 554 554 554 0
318 20250401 142700 42104358 554 554 554 554 0
319 20250401 142600 42104358 554 554 554 554 0
320 20250401 142500 42104358 554 554 554 554 0
321 20250401 142400 42104358 554 554 554 554 0
322 20250401 142300 42104358 554 554 554 554 0
323 20250401 142200 42104358 554 554 554 554 0
324 20250401 142100 42104358 554 554 554 554 0
325 20250401 142000 42104358 554 554 554 554 0
326 20250401 141900 42104358 554 554 554 554 37
327 20250401 141800 42083860 553 553 553 553 156
328 20250401 141700 41997592 554 554 554 554 0
329 20250401 141600 41997592 554 554 554 554 300
330 20250401 141500 41831392 553 553 553 553 0
331 20250401 141400 41831392 553 553 553 553 924
332 20250401 141300 41320420 553 553 553 553 0
333 20250401 141200 41320420 553 553 553 553 0
334 20250401 141100 41320420 553 553 553 553 0
335 20250401 141000 41320420 553 553 553 553 0
336 20250401 140900 41320420 553 553 553 553 0
337 20250401 140800 41320420 553 553 553 553 0
338 20250401 140700 41320420 553 553 553 553 0
339 20250401 140600 41320420 553 553 553 553 0
340 20250401 140500 41320420 553 553 553 553 0
341 20250401 140400 41320420 553 553 553 553 0
342 20250401 140300 41320420 553 553 553 553 0
343 20250401 140200 41320420 553 553 553 553 0
344 20250401 140100 41320420 553 553 553 553 0
345 20250401 140000 41320420 553 553 553 553 181
346 20250401 135900 41220327 553 553 553 553 0
347 20250401 135800 41220327 553 553 553 553 0
348 20250401 135700 41220327 553 553 553 553 0
349 20250401 135600 41220327 553 553 553 553 0
350 20250401 135500 41220327 553 553 553 553 0
351 20250401 135400 41220327 553 553 553 553 0
352 20250401 135300 41220327 553 553 553 553 1114
353 20250401 135200 40604285 553 553 553 553 2
354 20250401 135100 40603179 553 553 553 553 0
355 20250401 135000 40603179 553 553 553 553 2
356 20250401 134900 40602073 553 553 553 553 2
357 20250401 134800 40600967 553 553 553 553 0
358 20250401 134700 40600967 553 553 553 553 136
359 20250401 134600 40525759 554 554 554 554 0
360 20250401 134500 40525759 554 554 554 554 0
361 20250401 134400 40525759 554 554 554 554 0
362 20250401 134300 40525759 554 554 554 554 0
363 20250401 134200 40525759 554 554 554 554 0
364 20250401 134100 40525759 554 554 554 554 0
365 20250401 134000 40525759 554 554 554 554 0
366 20250401 133900 40525759 554 554 554 554 0
367 20250401 133800 40525759 554 554 554 554 0
368 20250401 133700 40525759 554 554 554 554 8
369 20250401 133600 40521327 551 551 551 551 0
370 20250401 133500 40521327 551 551 551 551 2
371 20250401 133400 40520225 551 551 551 551 0
372 20250401 133300 40520225 551 551 551 551 70
373 20250401 133200 40481655 554 554 554 554 0
374 20250401 133100 40481655 554 554 554 554 0
375 20250401 133000 40481655 554 554 554 554 0
376 20250401 132900 40481655 554 554 554 554 0
377 20250401 132800 40481655 554 554 554 554 0
378 20250401 132700 40481655 554 554 554 554 0
379 20250401 132600 40481655 554 554 554 554 0
380 20250401 132500 40481655 554 554 554 554 0
381 20250401 132400 40481655 554 554 554 554 0
382 20250401 132300 40481655 554 554 554 554 0
383 20250401 132200 40481655 554 554 554 554 0
384 20250401 132100 40481655 554 554 554 554 0
385 20250401 132000 40481655 554 554 554 554 0
386 20250401 131900 40481655 554 554 554 554 0
387 20250401 131800 40481655 554 554 554 554 55
388 20250401 131700 40451185 554 554 554 554 0
389 20250401 131600 40451185 554 554 554 554 0
390 20250401 131500 40451185 554 554 554 554 0
391 20250401 131400 40451185 554 554 554 554 0
392 20250401 131300 40451185 554 554 554 554 0
393 20250401 131200 40451185 554 554 554 554 0
394 20250401 131100 40451185 554 554 554 554 0
395 20250401 131000 40451185 554 554 554 554 3
396 20250401 130900 40449523 554 554 554 554 0
397 20250401 130800 40449523 554 554 554 554 4
398 20250401 130700 40447307 553 553 553 553 0
399 20250401 130600 40447307 553 553 553 553 0
400 20250401 130500 40447307 553 553 553 553 0
401 20250401 130400 40447307 553 553 553 553 0
402 20250401 130300 40447307 553 553 553 553 0
403 20250401 130200 40447307 553 553 553 553 0
404 20250401 130100 40447307 553 553 553 553 0
405 20250401 130000 40447307 553 553 553 553 0
406 20250401 125900 40447307 553 553 553 553 0
407 20250401 125800 40447307 553 553 553 553 0
408 20250401 125700 40447307 553 553 553 553 0
409 20250401 125600 40447307 553 553 553 553 0
410 20250401 125500 40447307 553 553 553 553 0
411 20250401 125400 40447307 553 553 553 553 0
412 20250401 125300 40447307 553 553 553 553 0
413 20250401 125200 40447307 553 553 553 553 0
414 20250401 125100 40447307 553 553 553 553 0
415 20250401 125000 40447307 553 553 553 553 0
416 20250401 124900 40447307 553 553 553 553 0
417 20250401 124800 40447307 553 553 553 553 0
418 20250401 124700 40447307 553 553 553 553 0
419 20250401 124600 40447307 553 553 553 553 0
420 20250401 124500 40447307 553 553 553 553 1
421 20250401 124400 40446754 555 555 555 555 0
422 20250401 124300 40446754 555 555 555 555 0
423 20250401 124200 40446754 555 555 555 555 0
424 20250401 124100 40446754 555 555 555 555 0
425 20250401 124000 40446754 555 555 555 555 0
426 20250401 123900 40446754 555 555 555 555 0
427 20250401 123800 40446754 555 555 555 555 0
428 20250401 123700 40446754 555 555 555 555 10
429 20250401 123600 40441204 555 555 555 555 0
430 20250401 123500 40441204 555 555 555 555 0
431 20250401 123400 40441204 555 555 555 555 0
432 20250401 123300 40441204 555 551 555 551 139
433 20250401 123200 40364417 548 548 548 548 0
434 20250401 123100 40364417 548 548 548 548 2
435 20250401 123000 40363321 547 547 547 547 0
436 20250401 122900 40363321 547 547 547 547 0
437 20250401 122800 40363321 547 547 547 547 0
438 20250401 122700 40363321 547 547 547 547 0
439 20250401 122600 40363321 547 547 547 547 0
440 20250401 122500 40363321 547 547 547 547 0
441 20250401 122400 40363321 547 547 547 547 0
442 20250401 122300 40363321 547 547 547 547 0
443 20250401 122200 40363321 547 547 547 547 0
444 20250401 122100 40363321 547 547 547 547 0
445 20250401 122000 40363321 547 547 547 547 0
446 20250401 121900 40363321 547 547 547 547 0
447 20250401 121800 40363321 547 547 547 547 0
448 20250401 121700 40363321 547 547 547 547 0
449 20250401 121600 40363321 547 547 547 547 0
450 20250401 121500 40363321 547 547 547 547 0
451 20250401 121400 40363321 547 547 547 547 0
452 20250401 121300 40363321 547 547 547 547 1006
453 20250401 121200 39813039 547 547 547 547 0
454 20250401 121100 39813039 547 547 547 547 2185
455 20250401 121000 38617844 547 548 548 547 1900
456 20250401 120900 37578154 547 547 547 547 0
457 20250401 120800 37578154 547 547 547 547 0
458 20250401 120700 37578154 547 547 547 547 0
459 20250401 120600 37578154 547 547 547 547 0
460 20250401 120500 37578154 547 547 547 547 3
461 20250401 120400 37576513 547 547 547 547 0
462 20250401 120300 37576513 547 547 547 547 0
463 20250401 120200 37576513 547 547 547 547 0
464 20250401 120100 37576513 547 547 547 547 27
465 20250401 120000 37561744 549 549 549 549 0
466 20250401 115900 37561744 549 549 549 549 0
467 20250401 115800 37561744 549 549 549 549 185
468 20250401 115700 37460179 549 552 552 548 2838
469 20250401 115600 35902819 559 559 559 559 0
470 20250401 115500 35902819 559 559 559 559 0
471 20250401 115400 35902819 559 559 559 559 0
472 20250401 115300 35902819 559 559 559 559 2000
473 20250401 115200 34784819 560 560 560 560 0
474 20250401 115100 34784819 560 560 560 560 0
475 20250401 115000 34784819 560 560 560 560 0
476 20250401 114900 34784819 560 560 560 560 0
477 20250401 114800 34784819 560 560 560 560 0
478 20250401 114700 34784819 560 560 560 560 0
479 20250401 114600 34784819 560 560 560 560 0
480 20250401 114500 34784819 560 560 560 560 0
481 20250401 114400 34784819 560 560 560 560 0
482 20250401 114300 34784819 560 560 560 560 0
483 20250401 114200 34784819 560 560 560 560 0
484 20250401 114100 34784819 560 560 560 560 0
485 20250401 114000 34784819 560 560 560 560 0
486 20250401 113900 34784819 560 560 560 560 0
487 20250401 113800 34784819 560 559 560 559 5
488 20250401 113700 34782023 559 559 559 559 1
489 20250401 113600 34781464 558 554 558 554 184
490 20250401 113500 34679422 554 543 554 543 9082
491 20250401 113400 29712833 543 543 543 543 0
492 20250401 113300 29712833 543 543 543 543 0
493 20250401 113200 29712833 543 543 543 543 74
494 20250401 113100 29672651 543 543 543 543 0
495 20250401 113000 29672651 543 543 543 543 0
496 20250401 112900 29672651 543 543 543 543 0
497 20250401 112800 29672651 543 543 543 543 15
498 20250401 112700 29664506 543 545 545 543 38
499 20250401 112600 29643866 546 546 546 546 0
500 20250401 112500 29643866 546 544 546 544 658
501 20250401 112400 29285912 543 543 543 543 0
502 20250401 112300 29285912 543 543 543 543 1
503 20250401 112200 29285369 544 544 544 544 0
504 20250401 112100 29285369 544 544 544 544 0
505 20250401 112000 29285369 544 543 544 543 9
506 20250401 111900 29280481 542 541 542 541 108
507 20250401 111800 29222045 541 543 543 541 1306
508 20250401 111700 28515489 544 544 544 544 0
509 20250401 111600 28515489 544 544 544 544 3
510 20250401 111500 28513857 544 544 544 544 50
511 20250401 111400 28486657 544 544 544 544 75
512 20250401 111300 28445857 544 544 544 544 0
513 20250401 111200 28445857 544 544 544 544 0
514 20250401 111100 28445857 544 544 544 544 0
515 20250401 111000 28445857 544 544 544 544 0
516 20250401 110900 28445857 544 544 544 544 0
517 20250401 110800 28445857 544 544 544 544 0
518 20250401 110700 28445857 544 544 544 544 0
519 20250401 110600 28445857 544 544 544 544 0
520 20250401 110500 28445857 544 544 544 544 0
521 20250401 110400 28445857 544 544 544 544 0
522 20250401 110300 28445857 544 544 544 544 0
523 20250401 110200 28445857 544 544 544 544 0
524 20250401 110100 28445857 544 544 544 544 20
525 20250401 110000 28434977 544 544 544 544 0
526 20250401 105900 28434977 544 544 544 544 0
527 20250401 105800 28434977 544 544 544 544 1132
528 20250401 105700 27819169 544 544 544 544 3
529 20250401 105600 27817537 544 544 544 544 0
530 20250401 105500 27817537 544 543 544 543 2038
531 20250401 105400 26710718 544 544 544 544 0
532 20250401 105300 26710718 544 544 544 544 0
533 20250401 105200 26710718 544 544 544 544 4
534 20250401 105100 26708542 544 544 544 544 0
535 20250401 105000 26708542 544 544 544 544 0
536 20250401 104900 26708542 544 544 544 544 0
537 20250401 104800 26708542 544 544 544 544 0
538 20250401 104700 26708542 544 544 544 544 0
539 20250401 104600 26708542 544 544 544 544 0
540 20250401 104500 26708542 544 544 544 544 0
541 20250401 104400 26708542 544 544 544 544 0
542 20250401 104300 26708542 544 544 544 544 2
543 20250401 104200 26707454 544 544 544 544 0
544 20250401 104100 26707454 544 544 544 544 0
545 20250401 104000 26707454 544 544 544 544 0
546 20250401 103900 26707454 544 544 544 544 0
547 20250401 103800 26707454 544 544 544 544 0
548 20250401 103700 26707454 544 544 544 544 1
549 20250401 103600 26706910 543 543 543 543 0
550 20250401 103500 26706910 543 543 543 543 0
551 20250401 103400 26706910 543 543 543 543 0
552 20250401 103300 26706910 543 543 543 543 0
553 20250401 103200 26706910 543 543 543 543 0
554 20250401 103100 26706910 543 543 543 543 0
555 20250401 103000 26706910 543 543 543 543 12
556 20250401 102900 26700394 544 544 544 544 0
557 20250401 102800 26700394 544 544 544 544 0
558 20250401 102700 26700394 544 544 544 544 0
559 20250401 102600 26700394 544 544 544 544 0
560 20250401 102500 26700394 544 544 544 544 0
561 20250401 102400 26700394 544 544 544 544 0
562 20250401 102300 26700394 544 544 544 544 0
563 20250401 102200 26700394 544 544 544 544 0
564 20250401 102100 26700394 544 544 544 544 0
565 20250401 102000 26700394 544 544 544 544 0
566 20250401 101900 26700394 544 544 544 544 0
567 20250401 101800 26700394 544 544 544 544 0
568 20250401 101700 26700394 544 544 544 544 4
569 20250401 101600 26698218 547 547 547 547 0
570 20250401 101500 26698218 547 547 547 547 0
571 20250401 101400 26698218 547 547 547 547 0
572 20250401 101300 26698218 547 547 547 547 0
573 20250401 101200 26698218 547 546 547 546 3171
574 20250401 101100 24964181 547 547 547 547 195
575 20250401 101000 24857516 547 547 547 547 0
576 20250401 100900 24857516 547 547 547 547 0
577 20250401 100800 24857516 547 547 547 547 32
578 20250401 100700 24840012 545 545 546 545 526
579 20250401 100600 24553286 545 545 545 545 0
580 20250401 100500 24553286 545 545 545 545 0
581 20250401 100400 24553286 545 545 545 545 1
582 20250401 100300 24552741 542 545 545 542 12
583 20250401 100200 24546207 545 545 545 545 0
584 20250401 100100 24546207 545 545 545 545 0
585 20250401 100000 24546207 545 545 545 545 0
586 20250401 095900 24546207 545 545 545 545 0
587 20250401 095800 24546207 545 545 545 545 0
588 20250401 095700 24546207 545 545 545 545 0
589 20250401 095600 24546207 545 542 545 542 3680
590 20250401 095500 22543396 542 541 542 541 785
591 20250401 095400 22117956 540 540 540 540 0
592 20250401 095300 22117956 540 543 543 540 19
593 20250401 095200 22107681 543 543 543 543 0
594 20250401 095100 22107681 543 543 543 543 0
595 20250401 095000 22107681 543 543 543 543 0
596 20250401 094900 22107681 543 543 543 543 0
597 20250401 094800 22107681 543 537 543 536 2201
598 20250401 094700 20926020 543 537 543 533 126
599 20250401 094600 20858028 544 541 544 537 2628
600 20250401 094500 19438624 539 543 546 539 39
601 20250401 094400 19417430 545 545 545 545 50
602 20250401 094300 19390180 545 543 545 543 108
603 20250401 094200 19331531 546 545 546 545 205
604 20250401 094100 19219614 546 546 546 546 0
605 20250401 094000 19219614 546 546 546 546 0
606 20250401 093900 19219614 546 542 546 537 70
607 20250401 093800 19181988 543 543 543 543 1
608 20250401 093700 19181445 546 543 546 543 2
609 20250401 093600 19180356 546 546 546 546 0
610 20250401 093500 19180356 546 546 546 546 0
611 20250401 093400 19180356 546 542 546 541 50
612 20250401 093300 19153097 546 546 546 546 0
613 20250401 093200 19153097 546 546 546 546 84
614 20250401 093100 19107233 546 546 546 546 1
615 20250401 093000 19106687 539 539 539 539 180
616 20250401 092900 19009667 547 547 547 547 0
617 20250401 092800 19009667 547 547 547 547 1000
618 20250401 092700 18462667 547 547 547 547 914
619 20250401 092600 17962709 547 547 547 547 0
620 20250401 092500 17962709 547 547 547 547 2200
621 20250401 092400 16759309 547 547 547 547 0
622 20250401 092300 16759309 547 547 547 547 0
623 20250401 092200 16759309 547 547 547 547 0
624 20250401 092100 16759309 547 547 547 547 0
625 20250401 092000 16759309 547 547 547 547 0
626 20250401 091900 16759309 547 547 547 547 0
627 20250401 091800 16759309 547 547 547 547 0
628 20250401 091700 16759309 547 547 547 547 0
629 20250401 091600 16759309 547 547 547 547 0
630 20250401 091500 16759309 547 547 547 547 0
631 20250401 091400 16759309 547 547 547 547 1
632 20250401 091300 16758762 547 546 547 546 282
633 20250401 091200 16604576 549 549 549 549 0
634 20250401 091100 16604576 549 549 549 549 0
635 20250401 091000 16604576 549 549 549 549 0
636 20250401 090900 16604576 549 549 549 549 0
637 20250401 090800 16604576 549 549 549 549 0
638 20250401 090700 16604576 549 541 549 537 857
639 20250401 090600 16142811 540 546 546 540 1447
640 20250401 090500 15353029 546 546 546 546 0
641 20250401 090400 15353029 546 546 546 546 0
642 20250401 090300 15353029 546 553 553 546 3283
643 20250401 090200 13560504 546 546 547 546 47
644 20250401 090100 13534841 546 547 547 540 14869
645 20250401 090000 5415300 547 547 547 547 9900

1
050090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19784735,0,11000312660,0.00
20250327,0,19784735,0,11356437890,0.00
20250326,0,19784735,0,11316868420,0.00
20250325,0,19784735,0,11257514215,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19784735 0 11000312660 0.00
3 20250327 0 19784735 0 11356437890 0.00
4 20250326 0 19784735 0 11316868420 0.00
5 20250325 0 19784735 0 11257514215 0.00