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

646
051780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,76128073,526,526,526,526,9239
20250401,194300,76128073,526,526,526,526,0
20250401,194200,76128073,526,526,526,526,0
20250401,194100,76128073,526,526,526,526,0
20250401,194000,76128073,526,526,526,526,0
20250401,193900,76128073,526,526,526,526,0
20250401,193800,76128073,526,526,526,526,0
20250401,193700,76128073,526,526,526,526,0
20250401,193600,76128073,526,526,526,526,0
20250401,193500,76128073,526,526,526,526,0
20250401,193400,76128073,526,526,526,526,0
20250401,193300,76128073,526,526,526,526,0
20250401,193200,76128073,526,526,526,526,0
20250401,193100,76128073,526,526,526,526,0
20250401,193000,76128073,526,526,526,526,0
20250401,192900,76128073,526,526,526,526,0
20250401,192800,76128073,526,526,526,526,0
20250401,192700,76128073,526,526,526,526,0
20250401,192600,76128073,526,526,526,526,0
20250401,192500,76128073,526,526,526,526,0
20250401,192400,76128073,526,526,526,526,0
20250401,192300,76128073,526,526,526,526,0
20250401,192200,76128073,526,526,526,526,0
20250401,192100,76128073,526,526,526,526,0
20250401,192000,76128073,526,526,526,526,0
20250401,191900,76128073,526,526,526,526,0
20250401,191800,76128073,526,526,526,526,0
20250401,191700,76128073,526,526,526,526,0
20250401,191600,76128073,526,526,526,526,0
20250401,191500,76128073,526,526,526,526,0
20250401,191400,76128073,526,526,526,526,9239
20250401,191300,76128073,526,526,526,526,0
20250401,191200,76128073,526,526,526,526,0
20250401,191100,76128073,526,526,526,526,0
20250401,191000,76128073,526,526,526,526,0
20250401,190900,76128073,526,526,526,526,0
20250401,190800,76128073,526,526,526,526,0
20250401,190700,76128073,526,526,526,526,0
20250401,190600,76128073,526,526,526,526,0
20250401,190500,76128073,526,526,526,526,0
20250401,190400,76128073,526,526,526,526,0
20250401,190300,76128073,526,526,526,526,0
20250401,190200,76128073,526,526,526,526,0
20250401,190100,76128073,526,526,526,526,0
20250401,190000,76128073,526,526,526,526,0
20250401,185900,76128073,526,526,526,526,0
20250401,185800,76128073,526,526,526,526,0
20250401,185700,76128073,526,526,526,526,0
20250401,185600,76128073,526,526,526,526,0
20250401,185500,76128073,526,526,526,526,0
20250401,185400,76128073,526,526,526,526,0
20250401,185300,76128073,526,526,526,526,0
20250401,185200,76128073,526,526,526,526,0
20250401,185100,76128073,526,526,526,526,0
20250401,185000,76128073,526,526,526,526,0
20250401,184900,76128073,526,526,526,526,0
20250401,184800,76128073,526,526,526,526,0
20250401,184700,76128073,526,526,526,526,0
20250401,184600,76128073,526,526,526,526,0
20250401,184500,76128073,526,526,526,526,0
20250401,184400,76128073,526,526,526,526,9239
20250401,184300,76128073,526,526,526,526,0
20250401,184200,76128073,526,526,526,526,0
20250401,184100,76128073,526,526,526,526,0
20250401,184000,76128073,526,526,526,526,0
20250401,183900,76128073,526,526,526,526,0
20250401,183800,76128073,526,526,526,526,0
20250401,183700,76128073,526,526,526,526,0
20250401,183600,76128073,526,526,526,526,0
20250401,183500,76128073,526,526,526,526,0
20250401,183400,76128073,526,526,526,526,0
20250401,183300,76128073,526,526,526,526,0
20250401,183200,76128073,526,526,526,526,0
20250401,183100,76128073,526,526,526,526,0
20250401,183000,76128073,526,526,526,526,0
20250401,182900,76128073,526,526,526,526,0
20250401,182800,76128073,526,526,526,526,0
20250401,182700,76128073,526,526,526,526,0
20250401,182600,76128073,526,526,526,526,0
20250401,182500,76128073,526,526,526,526,0
20250401,182400,76128073,526,526,526,526,0
20250401,182300,76128073,526,526,526,526,0
20250401,182200,76128073,526,526,526,526,0
20250401,182100,76128073,526,526,526,526,0
20250401,182000,76128073,526,526,526,526,0
20250401,181900,76128073,526,526,526,526,0
20250401,181800,76128073,526,526,526,526,0
20250401,181700,76128073,526,526,526,526,0
20250401,181600,76128073,526,526,526,526,0
20250401,181500,76128073,526,526,526,526,0
20250401,181400,76128073,526,526,526,526,9239
20250401,181300,76128073,526,526,526,526,0
20250401,181200,76128073,526,526,526,526,0
20250401,181100,76128073,526,526,526,526,0
20250401,181000,76128073,526,526,526,526,0
20250401,180900,76128073,526,526,526,526,0
20250401,180800,76128073,526,526,526,526,0
20250401,180700,76128073,526,526,526,526,0
20250401,180600,76128073,526,526,526,526,0
20250401,180500,76128073,526,526,526,526,0
20250401,180400,76128073,526,526,526,526,0
20250401,180300,76128073,526,526,526,526,0
20250401,180200,76128073,526,526,526,526,0
20250401,180100,76128073,526,526,526,526,0
20250401,180000,76128073,526,526,526,526,0
20250401,175900,76128073,526,526,526,526,0
20250401,175800,76128073,526,526,526,526,0
20250401,175700,76128073,526,526,526,526,0
20250401,175600,76128073,526,526,526,526,0
20250401,175500,76128073,526,526,526,526,0
20250401,175400,76128073,526,526,526,526,0
20250401,175300,76128073,526,526,526,526,0
20250401,175200,76128073,526,526,526,526,0
20250401,175100,76128073,526,526,526,526,0
20250401,175000,76128073,526,526,526,526,0
20250401,174900,76128073,526,526,526,526,0
20250401,174800,76128073,526,526,526,526,0
20250401,174700,76128073,526,526,526,526,0
20250401,174600,76128073,526,526,526,526,0
20250401,174500,76128073,526,526,526,526,0
20250401,174400,76128073,526,526,526,526,9239
20250401,174300,76128073,526,526,526,526,0
20250401,174200,76128073,526,526,526,526,0
20250401,174100,76128073,526,526,526,526,0
20250401,174000,76128073,526,526,526,526,0
20250401,173900,76128073,526,526,526,526,0
20250401,173800,76128073,526,526,526,526,0
20250401,173700,76128073,526,526,526,526,0
20250401,173600,76128073,526,526,526,526,0
20250401,173500,76128073,526,526,526,526,0
20250401,173400,76128073,526,526,526,526,0
20250401,173300,76128073,526,526,526,526,0
20250401,173200,76128073,526,526,526,526,0
20250401,173100,76128073,526,526,526,526,0
20250401,173000,76128073,526,526,526,526,0
20250401,172900,76128073,526,526,526,526,0
20250401,172800,76128073,526,526,526,526,0
20250401,172700,76128073,526,526,526,526,0
20250401,172600,76128073,526,526,526,526,0
20250401,172500,76128073,526,526,526,526,0
20250401,172400,76128073,526,526,526,526,0
20250401,172300,76128073,526,526,526,526,0
20250401,172200,76128073,526,526,526,526,0
20250401,172100,76128073,526,526,526,526,0
20250401,172000,76128073,526,526,526,526,0
20250401,171900,76128073,526,526,526,526,0
20250401,171800,76128073,526,526,526,526,0
20250401,171700,76128073,526,526,526,526,0
20250401,171600,76128073,526,526,526,526,0
20250401,171500,76128073,526,526,526,526,0
20250401,171400,76128073,526,526,526,526,9239
20250401,171300,76128073,526,526,526,526,0
20250401,171200,76128073,526,526,526,526,0
20250401,171100,76128073,526,526,526,526,0
20250401,171000,76128073,526,526,526,526,0
20250401,170900,76128073,526,526,526,526,0
20250401,170800,76128073,526,526,526,526,0
20250401,170700,76128073,526,526,526,526,0
20250401,170600,76128073,526,526,526,526,0
20250401,170500,76128073,526,526,526,526,0
20250401,170400,76128073,526,526,526,526,0
20250401,170300,76128073,526,526,526,526,0
20250401,170200,76128073,526,526,526,526,0
20250401,170100,76128073,526,526,526,526,0
20250401,170000,76128073,526,526,526,526,0
20250401,165900,76128073,526,526,526,526,0
20250401,165800,76128073,526,526,526,526,0
20250401,165700,76128073,526,526,526,526,0
20250401,165600,76128073,526,526,526,526,0
20250401,165500,76128073,526,526,526,526,0
20250401,165400,76128073,526,526,526,526,0
20250401,165300,76128073,526,526,526,526,0
20250401,165200,76128073,526,526,526,526,0
20250401,165100,76128073,526,526,526,526,0
20250401,165000,76128073,526,526,526,526,0
20250401,164900,76128073,526,526,526,526,0
20250401,164800,76128073,526,526,526,526,0
20250401,164700,76128073,526,526,526,526,0
20250401,164600,76128073,526,526,526,526,0
20250401,164500,76128073,526,526,526,526,0
20250401,164400,76128073,526,526,526,526,9239
20250401,164300,76128073,526,526,526,526,0
20250401,164200,76128073,526,526,526,526,0
20250401,164100,76128073,526,526,526,526,0
20250401,164000,76128073,526,526,526,526,0
20250401,163900,76128073,526,526,526,526,0
20250401,163800,76128073,526,526,526,526,0
20250401,163700,76128073,526,526,526,526,0
20250401,163600,76128073,526,526,526,526,0
20250401,163500,76128073,526,526,526,526,0
20250401,163400,76128073,526,526,526,526,0
20250401,163300,76128073,526,526,526,526,0
20250401,163200,76128073,526,526,526,526,0
20250401,163100,76128073,526,526,526,526,0
20250401,163000,76128073,526,526,526,526,0
20250401,162900,76128073,526,526,526,526,0
20250401,162800,76128073,526,526,526,526,0
20250401,162700,76128073,526,526,526,526,0
20250401,162600,76128073,526,526,526,526,0
20250401,162500,76128073,526,526,526,526,0
20250401,162400,76128073,526,526,526,526,0
20250401,162300,76128073,526,526,526,526,0
20250401,162200,76128073,526,526,526,526,0
20250401,162100,76128073,526,526,526,526,0
20250401,162000,76128073,526,526,526,526,0
20250401,161900,76128073,526,526,526,526,0
20250401,161800,76128073,526,526,526,526,0
20250401,161700,76128073,526,526,526,526,0
20250401,161600,76128073,526,526,526,526,0
20250401,161500,76128073,526,526,526,526,0
20250401,161400,76128073,526,526,526,526,9239
20250401,161300,76128073,526,526,526,526,0
20250401,161200,76128073,526,526,526,526,0
20250401,161100,76128073,526,526,526,526,0
20250401,161000,76128073,526,526,526,526,0
20250401,160900,76128073,526,526,526,526,0
20250401,160800,76128073,526,526,526,526,0
20250401,160700,76128073,526,526,526,526,0
20250401,160600,76128073,526,526,526,526,0
20250401,160500,76128073,526,526,526,526,0
20250401,160400,76128073,526,526,526,526,0
20250401,160300,76128073,526,526,526,526,0
20250401,160200,76128073,526,526,526,526,0
20250401,160100,76128073,526,526,526,526,0
20250401,160000,76128073,526,526,526,526,0
20250401,155900,76128073,526,526,526,526,0
20250401,155800,76128073,526,526,526,526,0
20250401,155700,76128073,526,526,526,526,0
20250401,155600,76128073,526,526,526,526,0
20250401,155500,76128073,526,526,526,526,0
20250401,155400,76128073,526,526,526,526,0
20250401,155300,76128073,526,526,526,526,0
20250401,155200,76128073,526,526,526,526,0
20250401,155100,76128073,526,526,526,526,0
20250401,155000,76128073,526,526,526,526,0
20250401,154900,76128073,526,526,526,526,0
20250401,154800,76128073,526,526,526,526,0
20250401,154700,76128073,526,526,526,526,0
20250401,154600,76128073,526,526,526,526,0
20250401,154500,76128073,526,526,526,526,0
20250401,154400,76128073,526,526,526,526,9239
20250401,154300,76128073,526,526,526,526,0
20250401,154200,76128073,526,526,526,526,0
20250401,154100,76128073,526,526,526,526,0
20250401,154000,76128073,526,526,526,526,0
20250401,153900,76128073,526,526,526,526,0
20250401,153800,76128073,526,526,526,526,0
20250401,153700,76128073,526,526,526,526,0
20250401,153600,76128073,526,526,526,526,0
20250401,153500,76128073,526,526,526,526,0
20250401,153400,76128073,526,526,526,526,0
20250401,153300,76128073,526,526,526,526,0
20250401,153200,76128073,526,526,526,526,0
20250401,153100,76128073,526,526,526,526,0
20250401,153000,76128073,526,526,526,526,9239
20250401,152900,71268359,531,531,531,531,0
20250401,152800,71268359,531,531,531,531,0
20250401,152700,71268359,531,531,531,531,0
20250401,152600,71268359,531,531,531,531,0
20250401,152500,71268359,531,531,531,531,0
20250401,152400,71268359,531,531,531,531,0
20250401,152300,71268359,531,531,531,531,0
20250401,152200,71268359,531,531,531,531,0
20250401,152100,71268359,531,531,531,531,0
20250401,152000,71268359,531,531,531,531,0
20250401,151900,71268359,531,531,531,531,0
20250401,151800,71268359,531,531,531,531,0
20250401,151700,71268359,531,531,531,531,0
20250401,151600,71268359,531,531,531,531,0
20250401,151500,71268359,531,531,531,531,0
20250401,151400,71268359,531,531,531,531,0
20250401,151300,71268359,531,531,531,531,0
20250401,151200,71268359,531,531,531,531,10
20250401,151100,71263049,532,532,532,532,0
20250401,151000,71263049,532,532,532,532,0
20250401,150900,71263049,532,532,532,532,0
20250401,150800,71263049,532,532,532,532,0
20250401,150700,71263049,532,532,532,532,0
20250401,150600,71263049,532,532,532,532,0
20250401,150500,71263049,532,532,532,532,0
20250401,150400,71263049,532,532,532,532,806
20250401,150300,70834257,532,532,532,532,0
20250401,150200,70834257,532,535,535,532,201
20250401,150100,70726725,534,534,534,534,0
20250401,150000,70726725,534,534,534,534,0
20250401,145900,70726725,534,534,534,534,0
20250401,145800,70726725,534,534,534,534,0
20250401,145700,70726725,534,534,534,534,0
20250401,145600,70726725,534,534,534,534,0
20250401,145500,70726725,534,534,534,534,0
20250401,145400,70726725,534,534,534,534,0
20250401,145300,70726725,534,534,534,534,0
20250401,145200,70726725,534,534,534,534,0
20250401,145100,70726725,534,534,534,534,0
20250401,145000,70726725,534,534,534,534,0
20250401,144900,70726725,534,534,534,534,0
20250401,144800,70726725,534,534,534,534,2
20250401,144700,70725657,532,532,532,532,0
20250401,144600,70725657,532,532,532,532,0
20250401,144500,70725657,532,532,532,532,0
20250401,144400,70725657,532,532,532,532,2
20250401,144300,70724593,532,534,534,532,60
20250401,144200,70692594,535,535,535,535,0
20250401,144100,70692594,535,535,535,535,0
20250401,144000,70692594,535,535,535,535,0
20250401,143900,70692594,535,535,535,535,2
20250401,143800,70691524,536,536,536,536,0
20250401,143700,70691524,536,536,536,536,0
20250401,143600,70691524,536,535,536,535,1000
20250401,143500,70155534,536,536,536,536,0
20250401,143400,70155534,536,536,536,536,400
20250401,143300,69941134,535,535,535,535,0
20250401,143200,69941134,535,535,535,535,611
20250401,143100,69614249,535,535,535,535,0
20250401,143000,69614249,535,535,535,535,0
20250401,142900,69614249,535,535,535,535,0
20250401,142800,69614249,535,535,535,535,802
20250401,142700,69185179,534,533,534,533,10
20250401,142600,69179840,534,534,534,534,0
20250401,142500,69179840,534,534,534,534,0
20250401,142400,69179840,534,534,534,534,0
20250401,142300,69179840,534,534,534,534,0
20250401,142200,69179840,534,533,534,533,70
20250401,142100,69142529,533,533,533,533,0
20250401,142000,69142529,533,533,533,533,0
20250401,141900,69142529,533,533,533,533,0
20250401,141800,69142529,533,533,533,533,0
20250401,141700,69142529,533,533,533,533,931
20250401,141600,68646306,533,533,533,533,1
20250401,141500,68645773,532,532,532,532,1
20250401,141400,68645241,532,532,532,532,0
20250401,141300,68645241,532,532,532,532,0
20250401,141200,68645241,532,532,532,532,1
20250401,141100,68644709,533,533,533,533,1
20250401,141000,68644176,533,533,533,533,0
20250401,140900,68644176,533,533,536,531,2127
20250401,140800,67512504,533,536,536,533,21
20250401,140700,67501251,536,536,536,536,0
20250401,140600,67501251,536,536,536,536,0
20250401,140500,67501251,536,536,536,536,0
20250401,140400,67501251,536,536,536,536,0
20250401,140300,67501251,536,536,536,536,0
20250401,140200,67501251,536,536,536,536,0
20250401,140100,67501251,536,536,536,536,0
20250401,140000,67501251,536,536,536,536,0
20250401,135900,67501251,536,536,536,536,350
20250401,135800,67313651,536,536,536,536,150
20250401,135700,67233251,536,536,536,536,94
20250401,135600,67182867,536,536,536,536,1406
20250401,135500,66429251,534,534,534,534,0
20250401,135400,66429251,534,534,534,534,19
20250401,135300,66419105,534,534,534,534,0
20250401,135200,66419105,534,534,534,534,2
20250401,135100,66418037,534,534,534,534,0
20250401,135000,66418037,534,534,534,534,20
20250401,134900,66407357,534,534,534,534,6
20250401,134800,66404153,533,533,533,533,0
20250401,134700,66404153,533,533,533,533,0
20250401,134600,66404153,533,533,533,533,0
20250401,134500,66404153,533,533,533,533,77
20250401,134400,66363112,536,533,536,533,377
20250401,134300,66161271,536,532,536,532,79
20250401,134200,66119235,530,532,537,530,5078
20250401,134100,63406097,532,532,532,532,0
20250401,134000,63406097,532,531,532,530,84
20250401,133900,63361564,532,531,532,530,80
20250401,133800,63319142,532,530,532,530,90
20250401,133700,63271430,530,530,530,529,2646
20250401,133600,61869116,530,529,530,529,12
20250401,133500,61862767,529,529,529,529,30
20250401,133400,61846897,529,529,530,529,15
20250401,133300,61838952,530,529,530,529,131
20250401,133200,61769533,530,529,530,529,259
20250401,133100,61632264,528,530,530,528,24
20250401,133000,61619549,530,529,530,528,84
20250401,132900,61575192,530,528,530,527,613
20250401,132800,61251057,529,529,529,527,243
20250401,132700,61122666,526,526,526,526,83
20250401,132600,61079008,529,531,532,529,13651
20250401,132500,53837949,532,532,532,532,1176
20250401,132400,53212317,533,533,533,532,12084
20250401,132300,46771629,533,535,535,532,11206
20250401,132200,40796174,535,536,536,535,7097
20250401,132100,36994194,536,537,540,536,87
20250401,132000,36947538,540,542,542,540,9877
20250401,131900,31613510,544,544,544,544,0
20250401,131800,31613510,544,544,544,544,0
20250401,131700,31613510,544,542,544,542,2
20250401,131600,31612424,542,542,542,542,0
20250401,131500,31612424,542,541,542,541,16
20250401,131400,31603765,541,542,543,541,276
20250401,131300,31454231,541,541,541,541,0
20250401,131200,31454231,541,541,541,541,9
20250401,131100,31449362,541,541,541,541,0
20250401,131000,31449362,541,541,541,541,0
20250401,130900,31449362,541,541,541,541,30
20250401,130800,31433132,541,541,541,541,0
20250401,130700,31433132,541,541,541,541,0
20250401,130600,31433132,541,541,541,541,93
20250401,130500,31382819,541,541,541,541,0
20250401,130400,31382819,541,541,541,541,0
20250401,130300,31382819,541,541,541,541,0
20250401,130200,31382819,541,541,541,541,2
20250401,130100,31381737,541,541,541,541,0
20250401,130000,31381737,541,541,541,541,0
20250401,125900,31381737,541,541,541,541,9
20250401,125800,31376868,541,541,541,541,0
20250401,125700,31376868,541,541,541,541,0
20250401,125600,31376868,541,541,541,541,31
20250401,125500,31360097,541,541,541,541,0
20250401,125400,31360097,541,541,541,541,0
20250401,125300,31360097,541,541,541,541,97
20250401,125200,31307620,541,541,541,541,0
20250401,125100,31307620,541,541,541,541,0
20250401,125000,31307620,541,541,541,541,0
20250401,124900,31307620,541,541,541,541,1
20250401,124800,31307079,541,541,541,541,0
20250401,124700,31307079,541,541,541,541,0
20250401,124600,31307079,541,541,541,541,5
20250401,124500,31304374,541,541,541,541,0
20250401,124400,31304374,541,541,541,541,0
20250401,124300,31304374,541,542,542,541,27
20250401,124200,31289747,542,542,542,542,0
20250401,124100,31289747,542,542,542,542,0
20250401,124000,31289747,542,542,542,542,2
20250401,123900,31288663,542,542,542,542,0
20250401,123800,31288663,542,542,542,542,0
20250401,123700,31288663,542,542,542,542,9
20250401,123600,31283785,542,542,542,542,0
20250401,123500,31283785,542,542,542,542,0
20250401,123400,31283785,542,542,542,542,0
20250401,123300,31283785,542,542,542,542,38
20250401,123200,31263189,544,544,544,544,4
20250401,123100,31261013,541,541,541,541,10
20250401,123000,31255603,544,541,544,541,109
20250401,122900,31196631,541,541,541,541,0
20250401,122800,31196631,541,541,541,541,0
20250401,122700,31196631,541,541,541,541,3
20250401,122600,31195008,543,543,543,543,1
20250401,122500,31194465,542,542,542,542,0
20250401,122400,31194465,542,542,542,542,0
20250401,122300,31194465,542,542,542,542,9
20250401,122200,31189587,542,542,542,542,0
20250401,122100,31189587,542,542,542,542,0
20250401,122000,31189587,542,542,542,542,1
20250401,121900,31189045,541,541,541,541,0
20250401,121800,31189045,541,541,541,541,0
20250401,121700,31189045,541,541,541,541,9
20250401,121600,31184176,541,541,541,541,0
20250401,121500,31184176,541,541,541,541,1
20250401,121400,31183635,541,542,546,541,34
20250401,121300,31165211,549,549,549,549,0
20250401,121200,31165211,549,544,549,542,9
20250401,121100,31160294,541,541,541,541,88
20250401,121000,31112686,542,542,542,542,0
20250401,120900,31112686,542,542,542,542,0
20250401,120800,31112686,542,542,542,542,0
20250401,120700,31112686,542,542,542,542,2
20250401,120600,31111602,549,549,549,549,0
20250401,120500,31111602,549,546,549,546,4
20250401,120400,31109412,541,541,541,541,17
20250401,120300,31100215,542,542,542,542,0
20250401,120200,31100215,542,542,542,542,0
20250401,120100,31100215,542,542,542,542,57
20250401,120000,31069321,542,542,542,542,0
20250401,115900,31069321,542,542,542,542,0
20250401,115800,31069321,542,542,542,542,0
20250401,115700,31069321,542,542,542,542,7
20250401,115600,31065527,542,542,542,542,0
20250401,115500,31065527,542,542,542,542,0
20250401,115400,31065527,542,542,542,542,23
20250401,115300,31053061,550,550,550,550,0
20250401,115200,31053061,550,550,550,550,0
20250401,115100,31053061,550,540,550,540,95
20250401,115000,31001727,541,541,541,541,0
20250401,114900,31001727,541,541,541,541,6
20250401,114800,30998481,546,545,546,545,620
20250401,114700,30660036,541,541,541,541,0
20250401,114600,30660036,541,541,541,541,2
20250401,114500,30658954,545,542,545,542,4
20250401,114400,30656780,541,541,541,541,0
20250401,114300,30656780,541,541,541,541,0
20250401,114200,30656780,541,541,541,541,5
20250401,114100,30654075,541,541,541,541,2
20250401,114000,30652993,541,541,541,541,1
20250401,113900,30652452,541,541,541,541,11
20250401,113800,30646501,540,540,540,540,0
20250401,113700,30646501,540,540,540,540,0
20250401,113600,30646501,540,541,541,540,72
20250401,113500,30607591,540,540,540,540,100
20250401,113400,30553591,541,540,541,540,619
20250401,113300,30219129,537,537,537,537,106
20250401,113200,30162207,537,537,537,537,100
20250401,113100,30108507,537,537,537,537,108
20250401,113000,30050511,537,540,540,537,1165
20250401,112900,29422539,540,540,540,540,1
20250401,112800,29421999,540,540,540,540,0
20250401,112700,29421999,540,540,540,540,0
20250401,112600,29421999,540,540,540,540,5
20250401,112500,29419299,542,542,542,542,0
20250401,112400,29419299,542,542,542,542,0
20250401,112300,29419299,542,540,542,540,19
20250401,112200,29409037,542,542,542,542,0
20250401,112100,29409037,542,542,542,542,0
20250401,112000,29409037,542,540,542,540,58
20250401,111900,29377617,539,539,539,539,124
20250401,111800,29310781,544,538,544,538,127
20250401,111700,29242449,538,538,538,538,128
20250401,111600,29173585,540,545,545,540,15001
20250401,111500,21067947,542,542,542,542,12
20250401,111400,21061443,546,546,546,546,0
20250401,111300,21061443,546,546,546,546,10
20250401,111200,21055983,542,542,542,542,57
20250401,111100,21025089,542,543,543,542,137
20250401,111000,20950785,543,543,543,543,139
20250401,110900,20875308,543,545,545,542,1252
20250401,110800,20194774,545,548,548,545,684
20250401,110700,19820770,548,550,551,547,294
20250401,110600,19659168,550,547,550,547,10
20250401,110500,19653695,550,550,550,550,0
20250401,110400,19653695,550,550,550,550,1
20250401,110300,19653145,549,549,549,549,4
20250401,110200,19650949,545,545,545,545,29
20250401,110100,19635144,545,545,545,545,0
20250401,110000,19635144,545,545,545,545,0
20250401,105900,19635144,545,545,545,545,92
20250401,105800,19585004,545,545,545,545,37
20250401,105700,19564839,545,545,545,545,2
20250401,105600,19563749,545,548,548,545,514
20250401,105500,19282392,545,545,545,545,33
20250401,105400,19264407,545,545,545,545,12
20250401,105300,19257867,545,545,545,545,0
20250401,105200,19257867,545,545,545,545,183
20250401,105100,19158132,545,545,545,545,188
20250401,105000,19055672,545,545,545,545,3
20250401,104900,19054037,545,547,548,545,1397
20250401,104800,18289443,546,546,546,546,1
20250401,104700,18288897,546,546,546,546,0
20250401,104600,18288897,546,546,546,546,0
20250401,104500,18288897,546,546,546,546,1
20250401,104400,18288351,547,547,547,547,0
20250401,104300,18288351,547,547,547,547,0
20250401,104200,18288351,547,547,547,546,14
20250401,104100,18280703,547,547,547,547,3
20250401,104000,18279062,547,547,547,547,1
20250401,103900,18278515,545,545,545,545,0
20250401,103800,18278515,545,545,547,545,96
20250401,103700,18226179,545,545,545,545,0
20250401,103600,18226179,545,545,545,545,7
20250401,103500,18222364,545,541,546,541,446
20250401,103400,17979301,541,541,541,541,0
20250401,103300,17979301,541,541,541,541,0
20250401,103200,17979301,541,541,541,541,2
20250401,103100,17978219,542,542,542,542,7
20250401,103000,17974425,542,542,542,542,0
20250401,102900,17974425,542,542,542,542,0
20250401,102800,17974425,542,542,542,542,1
20250401,102700,17973883,542,542,542,542,0
20250401,102600,17973883,542,542,542,542,0
20250401,102500,17973883,542,542,542,542,9
20250401,102400,17969005,545,545,545,545,0
20250401,102300,17969005,545,545,545,545,0
20250401,102200,17969005,545,544,545,544,2
20250401,102100,17967916,541,541,541,541,0
20250401,102000,17967916,541,541,541,541,1
20250401,101900,17967375,541,541,541,541,0
20250401,101800,17967375,541,541,541,541,0
20250401,101700,17967375,541,541,541,541,6
20250401,101600,17964129,541,541,541,541,0
20250401,101500,17964129,541,541,541,541,0
20250401,101400,17964129,541,541,541,541,23
20250401,101300,17951686,545,545,545,545,0
20250401,101200,17951686,545,545,545,545,0
20250401,101100,17951686,545,545,545,545,1
20250401,101000,17951141,545,545,545,545,14
20250401,100900,17943511,545,545,545,545,5
20250401,100800,17940786,545,545,545,545,0
20250401,100700,17940786,545,545,545,545,14
20250401,100600,17933156,544,544,544,544,0
20250401,100500,17933156,544,544,544,544,0
20250401,100400,17933156,544,543,544,543,56
20250401,100300,17902693,540,540,540,540,0
20250401,100200,17902693,540,540,540,540,0
20250401,100100,17902693,540,540,540,540,0
20250401,100000,17902693,540,540,540,540,270
20250401,095900,17756893,540,540,540,540,0
20250401,095800,17756893,540,540,540,540,0
20250401,095700,17756893,540,540,540,540,3
20250401,095600,17755273,541,541,541,541,0
20250401,095500,17755273,541,541,541,541,0
20250401,095400,17755273,541,541,541,541,11
20250401,095300,17749322,544,544,544,544,0
20250401,095200,17749322,544,544,544,544,0
20250401,095100,17749322,544,541,544,541,122
20250401,095000,17683260,541,542,542,541,93
20250401,094900,17632859,542,549,549,542,277
20250401,094800,17482677,548,543,548,541,1400
20250401,094700,16724123,547,547,547,547,1
20250401,094600,16723576,543,543,543,543,1
20250401,094500,16723033,544,544,544,544,0
20250401,094400,16723033,544,544,544,544,0
20250401,094300,16723033,544,544,544,544,1
20250401,094200,16722489,541,541,541,541,0
20250401,094100,16722489,541,541,541,541,0
20250401,094000,16722489,541,541,541,541,182
20250401,093900,16624027,543,543,543,543,0
20250401,093800,16624027,543,543,543,543,544
20250401,093700,16328635,541,541,541,541,40
20250401,093600,16306995,539,539,539,539,0
20250401,093500,16306995,539,539,539,539,0
20250401,093400,16306995,539,539,539,539,0
20250401,093300,16306995,539,539,539,539,2
20250401,093200,16305917,539,539,539,539,0
20250401,093100,16305917,539,539,539,539,0
20250401,093000,16305917,539,539,539,539,7
20250401,092900,16302144,543,543,543,543,0
20250401,092800,16302144,543,543,543,543,11
20250401,092700,16296171,539,539,539,539,20
20250401,092600,16285391,539,539,539,539,0
20250401,092500,16285391,539,539,539,539,0
20250401,092400,16285391,539,539,539,539,60
20250401,092300,16253051,540,540,540,540,118
20250401,092200,16189331,536,536,536,536,0
20250401,092100,16189331,536,536,536,536,260
20250401,092000,16049971,536,535,536,535,270
20250401,091900,15905403,539,539,539,539,310
20250401,091800,15738313,539,549,549,539,6501
20250401,091700,12230190,542,542,542,542,0
20250401,091600,12230190,542,543,543,542,44
20250401,091500,12206321,549,549,549,549,0
20250401,091400,12206321,549,549,549,549,100
20250401,091300,12151421,549,548,550,542,243
20250401,091200,12018350,548,547,548,547,8
20250401,091100,12013973,547,547,547,547,2
20250401,091000,12012879,541,541,541,541,270
20250401,090900,11866809,541,541,541,541,270
20250401,090800,11720739,547,540,547,540,308
20250401,090700,11554179,540,540,540,540,4245
20250401,090600,9261879,540,540,540,540,1774
20250401,090500,8303919,540,541,541,540,80
20250401,090400,8260681,540,540,540,540,270
20250401,090300,8114881,539,535,539,533,3117
20250401,090200,6447316,539,539,539,539,94
20250401,090100,6396650,539,534,546,534,7669
20250401,090000,2243163,539,539,539,534,4163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 76128073 526 526 526 526 9239
3 20250401 194300 76128073 526 526 526 526 0
4 20250401 194200 76128073 526 526 526 526 0
5 20250401 194100 76128073 526 526 526 526 0
6 20250401 194000 76128073 526 526 526 526 0
7 20250401 193900 76128073 526 526 526 526 0
8 20250401 193800 76128073 526 526 526 526 0
9 20250401 193700 76128073 526 526 526 526 0
10 20250401 193600 76128073 526 526 526 526 0
11 20250401 193500 76128073 526 526 526 526 0
12 20250401 193400 76128073 526 526 526 526 0
13 20250401 193300 76128073 526 526 526 526 0
14 20250401 193200 76128073 526 526 526 526 0
15 20250401 193100 76128073 526 526 526 526 0
16 20250401 193000 76128073 526 526 526 526 0
17 20250401 192900 76128073 526 526 526 526 0
18 20250401 192800 76128073 526 526 526 526 0
19 20250401 192700 76128073 526 526 526 526 0
20 20250401 192600 76128073 526 526 526 526 0
21 20250401 192500 76128073 526 526 526 526 0
22 20250401 192400 76128073 526 526 526 526 0
23 20250401 192300 76128073 526 526 526 526 0
24 20250401 192200 76128073 526 526 526 526 0
25 20250401 192100 76128073 526 526 526 526 0
26 20250401 192000 76128073 526 526 526 526 0
27 20250401 191900 76128073 526 526 526 526 0
28 20250401 191800 76128073 526 526 526 526 0
29 20250401 191700 76128073 526 526 526 526 0
30 20250401 191600 76128073 526 526 526 526 0
31 20250401 191500 76128073 526 526 526 526 0
32 20250401 191400 76128073 526 526 526 526 9239
33 20250401 191300 76128073 526 526 526 526 0
34 20250401 191200 76128073 526 526 526 526 0
35 20250401 191100 76128073 526 526 526 526 0
36 20250401 191000 76128073 526 526 526 526 0
37 20250401 190900 76128073 526 526 526 526 0
38 20250401 190800 76128073 526 526 526 526 0
39 20250401 190700 76128073 526 526 526 526 0
40 20250401 190600 76128073 526 526 526 526 0
41 20250401 190500 76128073 526 526 526 526 0
42 20250401 190400 76128073 526 526 526 526 0
43 20250401 190300 76128073 526 526 526 526 0
44 20250401 190200 76128073 526 526 526 526 0
45 20250401 190100 76128073 526 526 526 526 0
46 20250401 190000 76128073 526 526 526 526 0
47 20250401 185900 76128073 526 526 526 526 0
48 20250401 185800 76128073 526 526 526 526 0
49 20250401 185700 76128073 526 526 526 526 0
50 20250401 185600 76128073 526 526 526 526 0
51 20250401 185500 76128073 526 526 526 526 0
52 20250401 185400 76128073 526 526 526 526 0
53 20250401 185300 76128073 526 526 526 526 0
54 20250401 185200 76128073 526 526 526 526 0
55 20250401 185100 76128073 526 526 526 526 0
56 20250401 185000 76128073 526 526 526 526 0
57 20250401 184900 76128073 526 526 526 526 0
58 20250401 184800 76128073 526 526 526 526 0
59 20250401 184700 76128073 526 526 526 526 0
60 20250401 184600 76128073 526 526 526 526 0
61 20250401 184500 76128073 526 526 526 526 0
62 20250401 184400 76128073 526 526 526 526 9239
63 20250401 184300 76128073 526 526 526 526 0
64 20250401 184200 76128073 526 526 526 526 0
65 20250401 184100 76128073 526 526 526 526 0
66 20250401 184000 76128073 526 526 526 526 0
67 20250401 183900 76128073 526 526 526 526 0
68 20250401 183800 76128073 526 526 526 526 0
69 20250401 183700 76128073 526 526 526 526 0
70 20250401 183600 76128073 526 526 526 526 0
71 20250401 183500 76128073 526 526 526 526 0
72 20250401 183400 76128073 526 526 526 526 0
73 20250401 183300 76128073 526 526 526 526 0
74 20250401 183200 76128073 526 526 526 526 0
75 20250401 183100 76128073 526 526 526 526 0
76 20250401 183000 76128073 526 526 526 526 0
77 20250401 182900 76128073 526 526 526 526 0
78 20250401 182800 76128073 526 526 526 526 0
79 20250401 182700 76128073 526 526 526 526 0
80 20250401 182600 76128073 526 526 526 526 0
81 20250401 182500 76128073 526 526 526 526 0
82 20250401 182400 76128073 526 526 526 526 0
83 20250401 182300 76128073 526 526 526 526 0
84 20250401 182200 76128073 526 526 526 526 0
85 20250401 182100 76128073 526 526 526 526 0
86 20250401 182000 76128073 526 526 526 526 0
87 20250401 181900 76128073 526 526 526 526 0
88 20250401 181800 76128073 526 526 526 526 0
89 20250401 181700 76128073 526 526 526 526 0
90 20250401 181600 76128073 526 526 526 526 0
91 20250401 181500 76128073 526 526 526 526 0
92 20250401 181400 76128073 526 526 526 526 9239
93 20250401 181300 76128073 526 526 526 526 0
94 20250401 181200 76128073 526 526 526 526 0
95 20250401 181100 76128073 526 526 526 526 0
96 20250401 181000 76128073 526 526 526 526 0
97 20250401 180900 76128073 526 526 526 526 0
98 20250401 180800 76128073 526 526 526 526 0
99 20250401 180700 76128073 526 526 526 526 0
100 20250401 180600 76128073 526 526 526 526 0
101 20250401 180500 76128073 526 526 526 526 0
102 20250401 180400 76128073 526 526 526 526 0
103 20250401 180300 76128073 526 526 526 526 0
104 20250401 180200 76128073 526 526 526 526 0
105 20250401 180100 76128073 526 526 526 526 0
106 20250401 180000 76128073 526 526 526 526 0
107 20250401 175900 76128073 526 526 526 526 0
108 20250401 175800 76128073 526 526 526 526 0
109 20250401 175700 76128073 526 526 526 526 0
110 20250401 175600 76128073 526 526 526 526 0
111 20250401 175500 76128073 526 526 526 526 0
112 20250401 175400 76128073 526 526 526 526 0
113 20250401 175300 76128073 526 526 526 526 0
114 20250401 175200 76128073 526 526 526 526 0
115 20250401 175100 76128073 526 526 526 526 0
116 20250401 175000 76128073 526 526 526 526 0
117 20250401 174900 76128073 526 526 526 526 0
118 20250401 174800 76128073 526 526 526 526 0
119 20250401 174700 76128073 526 526 526 526 0
120 20250401 174600 76128073 526 526 526 526 0
121 20250401 174500 76128073 526 526 526 526 0
122 20250401 174400 76128073 526 526 526 526 9239
123 20250401 174300 76128073 526 526 526 526 0
124 20250401 174200 76128073 526 526 526 526 0
125 20250401 174100 76128073 526 526 526 526 0
126 20250401 174000 76128073 526 526 526 526 0
127 20250401 173900 76128073 526 526 526 526 0
128 20250401 173800 76128073 526 526 526 526 0
129 20250401 173700 76128073 526 526 526 526 0
130 20250401 173600 76128073 526 526 526 526 0
131 20250401 173500 76128073 526 526 526 526 0
132 20250401 173400 76128073 526 526 526 526 0
133 20250401 173300 76128073 526 526 526 526 0
134 20250401 173200 76128073 526 526 526 526 0
135 20250401 173100 76128073 526 526 526 526 0
136 20250401 173000 76128073 526 526 526 526 0
137 20250401 172900 76128073 526 526 526 526 0
138 20250401 172800 76128073 526 526 526 526 0
139 20250401 172700 76128073 526 526 526 526 0
140 20250401 172600 76128073 526 526 526 526 0
141 20250401 172500 76128073 526 526 526 526 0
142 20250401 172400 76128073 526 526 526 526 0
143 20250401 172300 76128073 526 526 526 526 0
144 20250401 172200 76128073 526 526 526 526 0
145 20250401 172100 76128073 526 526 526 526 0
146 20250401 172000 76128073 526 526 526 526 0
147 20250401 171900 76128073 526 526 526 526 0
148 20250401 171800 76128073 526 526 526 526 0
149 20250401 171700 76128073 526 526 526 526 0
150 20250401 171600 76128073 526 526 526 526 0
151 20250401 171500 76128073 526 526 526 526 0
152 20250401 171400 76128073 526 526 526 526 9239
153 20250401 171300 76128073 526 526 526 526 0
154 20250401 171200 76128073 526 526 526 526 0
155 20250401 171100 76128073 526 526 526 526 0
156 20250401 171000 76128073 526 526 526 526 0
157 20250401 170900 76128073 526 526 526 526 0
158 20250401 170800 76128073 526 526 526 526 0
159 20250401 170700 76128073 526 526 526 526 0
160 20250401 170600 76128073 526 526 526 526 0
161 20250401 170500 76128073 526 526 526 526 0
162 20250401 170400 76128073 526 526 526 526 0
163 20250401 170300 76128073 526 526 526 526 0
164 20250401 170200 76128073 526 526 526 526 0
165 20250401 170100 76128073 526 526 526 526 0
166 20250401 170000 76128073 526 526 526 526 0
167 20250401 165900 76128073 526 526 526 526 0
168 20250401 165800 76128073 526 526 526 526 0
169 20250401 165700 76128073 526 526 526 526 0
170 20250401 165600 76128073 526 526 526 526 0
171 20250401 165500 76128073 526 526 526 526 0
172 20250401 165400 76128073 526 526 526 526 0
173 20250401 165300 76128073 526 526 526 526 0
174 20250401 165200 76128073 526 526 526 526 0
175 20250401 165100 76128073 526 526 526 526 0
176 20250401 165000 76128073 526 526 526 526 0
177 20250401 164900 76128073 526 526 526 526 0
178 20250401 164800 76128073 526 526 526 526 0
179 20250401 164700 76128073 526 526 526 526 0
180 20250401 164600 76128073 526 526 526 526 0
181 20250401 164500 76128073 526 526 526 526 0
182 20250401 164400 76128073 526 526 526 526 9239
183 20250401 164300 76128073 526 526 526 526 0
184 20250401 164200 76128073 526 526 526 526 0
185 20250401 164100 76128073 526 526 526 526 0
186 20250401 164000 76128073 526 526 526 526 0
187 20250401 163900 76128073 526 526 526 526 0
188 20250401 163800 76128073 526 526 526 526 0
189 20250401 163700 76128073 526 526 526 526 0
190 20250401 163600 76128073 526 526 526 526 0
191 20250401 163500 76128073 526 526 526 526 0
192 20250401 163400 76128073 526 526 526 526 0
193 20250401 163300 76128073 526 526 526 526 0
194 20250401 163200 76128073 526 526 526 526 0
195 20250401 163100 76128073 526 526 526 526 0
196 20250401 163000 76128073 526 526 526 526 0
197 20250401 162900 76128073 526 526 526 526 0
198 20250401 162800 76128073 526 526 526 526 0
199 20250401 162700 76128073 526 526 526 526 0
200 20250401 162600 76128073 526 526 526 526 0
201 20250401 162500 76128073 526 526 526 526 0
202 20250401 162400 76128073 526 526 526 526 0
203 20250401 162300 76128073 526 526 526 526 0
204 20250401 162200 76128073 526 526 526 526 0
205 20250401 162100 76128073 526 526 526 526 0
206 20250401 162000 76128073 526 526 526 526 0
207 20250401 161900 76128073 526 526 526 526 0
208 20250401 161800 76128073 526 526 526 526 0
209 20250401 161700 76128073 526 526 526 526 0
210 20250401 161600 76128073 526 526 526 526 0
211 20250401 161500 76128073 526 526 526 526 0
212 20250401 161400 76128073 526 526 526 526 9239
213 20250401 161300 76128073 526 526 526 526 0
214 20250401 161200 76128073 526 526 526 526 0
215 20250401 161100 76128073 526 526 526 526 0
216 20250401 161000 76128073 526 526 526 526 0
217 20250401 160900 76128073 526 526 526 526 0
218 20250401 160800 76128073 526 526 526 526 0
219 20250401 160700 76128073 526 526 526 526 0
220 20250401 160600 76128073 526 526 526 526 0
221 20250401 160500 76128073 526 526 526 526 0
222 20250401 160400 76128073 526 526 526 526 0
223 20250401 160300 76128073 526 526 526 526 0
224 20250401 160200 76128073 526 526 526 526 0
225 20250401 160100 76128073 526 526 526 526 0
226 20250401 160000 76128073 526 526 526 526 0
227 20250401 155900 76128073 526 526 526 526 0
228 20250401 155800 76128073 526 526 526 526 0
229 20250401 155700 76128073 526 526 526 526 0
230 20250401 155600 76128073 526 526 526 526 0
231 20250401 155500 76128073 526 526 526 526 0
232 20250401 155400 76128073 526 526 526 526 0
233 20250401 155300 76128073 526 526 526 526 0
234 20250401 155200 76128073 526 526 526 526 0
235 20250401 155100 76128073 526 526 526 526 0
236 20250401 155000 76128073 526 526 526 526 0
237 20250401 154900 76128073 526 526 526 526 0
238 20250401 154800 76128073 526 526 526 526 0
239 20250401 154700 76128073 526 526 526 526 0
240 20250401 154600 76128073 526 526 526 526 0
241 20250401 154500 76128073 526 526 526 526 0
242 20250401 154400 76128073 526 526 526 526 9239
243 20250401 154300 76128073 526 526 526 526 0
244 20250401 154200 76128073 526 526 526 526 0
245 20250401 154100 76128073 526 526 526 526 0
246 20250401 154000 76128073 526 526 526 526 0
247 20250401 153900 76128073 526 526 526 526 0
248 20250401 153800 76128073 526 526 526 526 0
249 20250401 153700 76128073 526 526 526 526 0
250 20250401 153600 76128073 526 526 526 526 0
251 20250401 153500 76128073 526 526 526 526 0
252 20250401 153400 76128073 526 526 526 526 0
253 20250401 153300 76128073 526 526 526 526 0
254 20250401 153200 76128073 526 526 526 526 0
255 20250401 153100 76128073 526 526 526 526 0
256 20250401 153000 76128073 526 526 526 526 9239
257 20250401 152900 71268359 531 531 531 531 0
258 20250401 152800 71268359 531 531 531 531 0
259 20250401 152700 71268359 531 531 531 531 0
260 20250401 152600 71268359 531 531 531 531 0
261 20250401 152500 71268359 531 531 531 531 0
262 20250401 152400 71268359 531 531 531 531 0
263 20250401 152300 71268359 531 531 531 531 0
264 20250401 152200 71268359 531 531 531 531 0
265 20250401 152100 71268359 531 531 531 531 0
266 20250401 152000 71268359 531 531 531 531 0
267 20250401 151900 71268359 531 531 531 531 0
268 20250401 151800 71268359 531 531 531 531 0
269 20250401 151700 71268359 531 531 531 531 0
270 20250401 151600 71268359 531 531 531 531 0
271 20250401 151500 71268359 531 531 531 531 0
272 20250401 151400 71268359 531 531 531 531 0
273 20250401 151300 71268359 531 531 531 531 0
274 20250401 151200 71268359 531 531 531 531 10
275 20250401 151100 71263049 532 532 532 532 0
276 20250401 151000 71263049 532 532 532 532 0
277 20250401 150900 71263049 532 532 532 532 0
278 20250401 150800 71263049 532 532 532 532 0
279 20250401 150700 71263049 532 532 532 532 0
280 20250401 150600 71263049 532 532 532 532 0
281 20250401 150500 71263049 532 532 532 532 0
282 20250401 150400 71263049 532 532 532 532 806
283 20250401 150300 70834257 532 532 532 532 0
284 20250401 150200 70834257 532 535 535 532 201
285 20250401 150100 70726725 534 534 534 534 0
286 20250401 150000 70726725 534 534 534 534 0
287 20250401 145900 70726725 534 534 534 534 0
288 20250401 145800 70726725 534 534 534 534 0
289 20250401 145700 70726725 534 534 534 534 0
290 20250401 145600 70726725 534 534 534 534 0
291 20250401 145500 70726725 534 534 534 534 0
292 20250401 145400 70726725 534 534 534 534 0
293 20250401 145300 70726725 534 534 534 534 0
294 20250401 145200 70726725 534 534 534 534 0
295 20250401 145100 70726725 534 534 534 534 0
296 20250401 145000 70726725 534 534 534 534 0
297 20250401 144900 70726725 534 534 534 534 0
298 20250401 144800 70726725 534 534 534 534 2
299 20250401 144700 70725657 532 532 532 532 0
300 20250401 144600 70725657 532 532 532 532 0
301 20250401 144500 70725657 532 532 532 532 0
302 20250401 144400 70725657 532 532 532 532 2
303 20250401 144300 70724593 532 534 534 532 60
304 20250401 144200 70692594 535 535 535 535 0
305 20250401 144100 70692594 535 535 535 535 0
306 20250401 144000 70692594 535 535 535 535 0
307 20250401 143900 70692594 535 535 535 535 2
308 20250401 143800 70691524 536 536 536 536 0
309 20250401 143700 70691524 536 536 536 536 0
310 20250401 143600 70691524 536 535 536 535 1000
311 20250401 143500 70155534 536 536 536 536 0
312 20250401 143400 70155534 536 536 536 536 400
313 20250401 143300 69941134 535 535 535 535 0
314 20250401 143200 69941134 535 535 535 535 611
315 20250401 143100 69614249 535 535 535 535 0
316 20250401 143000 69614249 535 535 535 535 0
317 20250401 142900 69614249 535 535 535 535 0
318 20250401 142800 69614249 535 535 535 535 802
319 20250401 142700 69185179 534 533 534 533 10
320 20250401 142600 69179840 534 534 534 534 0
321 20250401 142500 69179840 534 534 534 534 0
322 20250401 142400 69179840 534 534 534 534 0
323 20250401 142300 69179840 534 534 534 534 0
324 20250401 142200 69179840 534 533 534 533 70
325 20250401 142100 69142529 533 533 533 533 0
326 20250401 142000 69142529 533 533 533 533 0
327 20250401 141900 69142529 533 533 533 533 0
328 20250401 141800 69142529 533 533 533 533 0
329 20250401 141700 69142529 533 533 533 533 931
330 20250401 141600 68646306 533 533 533 533 1
331 20250401 141500 68645773 532 532 532 532 1
332 20250401 141400 68645241 532 532 532 532 0
333 20250401 141300 68645241 532 532 532 532 0
334 20250401 141200 68645241 532 532 532 532 1
335 20250401 141100 68644709 533 533 533 533 1
336 20250401 141000 68644176 533 533 533 533 0
337 20250401 140900 68644176 533 533 536 531 2127
338 20250401 140800 67512504 533 536 536 533 21
339 20250401 140700 67501251 536 536 536 536 0
340 20250401 140600 67501251 536 536 536 536 0
341 20250401 140500 67501251 536 536 536 536 0
342 20250401 140400 67501251 536 536 536 536 0
343 20250401 140300 67501251 536 536 536 536 0
344 20250401 140200 67501251 536 536 536 536 0
345 20250401 140100 67501251 536 536 536 536 0
346 20250401 140000 67501251 536 536 536 536 0
347 20250401 135900 67501251 536 536 536 536 350
348 20250401 135800 67313651 536 536 536 536 150
349 20250401 135700 67233251 536 536 536 536 94
350 20250401 135600 67182867 536 536 536 536 1406
351 20250401 135500 66429251 534 534 534 534 0
352 20250401 135400 66429251 534 534 534 534 19
353 20250401 135300 66419105 534 534 534 534 0
354 20250401 135200 66419105 534 534 534 534 2
355 20250401 135100 66418037 534 534 534 534 0
356 20250401 135000 66418037 534 534 534 534 20
357 20250401 134900 66407357 534 534 534 534 6
358 20250401 134800 66404153 533 533 533 533 0
359 20250401 134700 66404153 533 533 533 533 0
360 20250401 134600 66404153 533 533 533 533 0
361 20250401 134500 66404153 533 533 533 533 77
362 20250401 134400 66363112 536 533 536 533 377
363 20250401 134300 66161271 536 532 536 532 79
364 20250401 134200 66119235 530 532 537 530 5078
365 20250401 134100 63406097 532 532 532 532 0
366 20250401 134000 63406097 532 531 532 530 84
367 20250401 133900 63361564 532 531 532 530 80
368 20250401 133800 63319142 532 530 532 530 90
369 20250401 133700 63271430 530 530 530 529 2646
370 20250401 133600 61869116 530 529 530 529 12
371 20250401 133500 61862767 529 529 529 529 30
372 20250401 133400 61846897 529 529 530 529 15
373 20250401 133300 61838952 530 529 530 529 131
374 20250401 133200 61769533 530 529 530 529 259
375 20250401 133100 61632264 528 530 530 528 24
376 20250401 133000 61619549 530 529 530 528 84
377 20250401 132900 61575192 530 528 530 527 613
378 20250401 132800 61251057 529 529 529 527 243
379 20250401 132700 61122666 526 526 526 526 83
380 20250401 132600 61079008 529 531 532 529 13651
381 20250401 132500 53837949 532 532 532 532 1176
382 20250401 132400 53212317 533 533 533 532 12084
383 20250401 132300 46771629 533 535 535 532 11206
384 20250401 132200 40796174 535 536 536 535 7097
385 20250401 132100 36994194 536 537 540 536 87
386 20250401 132000 36947538 540 542 542 540 9877
387 20250401 131900 31613510 544 544 544 544 0
388 20250401 131800 31613510 544 544 544 544 0
389 20250401 131700 31613510 544 542 544 542 2
390 20250401 131600 31612424 542 542 542 542 0
391 20250401 131500 31612424 542 541 542 541 16
392 20250401 131400 31603765 541 542 543 541 276
393 20250401 131300 31454231 541 541 541 541 0
394 20250401 131200 31454231 541 541 541 541 9
395 20250401 131100 31449362 541 541 541 541 0
396 20250401 131000 31449362 541 541 541 541 0
397 20250401 130900 31449362 541 541 541 541 30
398 20250401 130800 31433132 541 541 541 541 0
399 20250401 130700 31433132 541 541 541 541 0
400 20250401 130600 31433132 541 541 541 541 93
401 20250401 130500 31382819 541 541 541 541 0
402 20250401 130400 31382819 541 541 541 541 0
403 20250401 130300 31382819 541 541 541 541 0
404 20250401 130200 31382819 541 541 541 541 2
405 20250401 130100 31381737 541 541 541 541 0
406 20250401 130000 31381737 541 541 541 541 0
407 20250401 125900 31381737 541 541 541 541 9
408 20250401 125800 31376868 541 541 541 541 0
409 20250401 125700 31376868 541 541 541 541 0
410 20250401 125600 31376868 541 541 541 541 31
411 20250401 125500 31360097 541 541 541 541 0
412 20250401 125400 31360097 541 541 541 541 0
413 20250401 125300 31360097 541 541 541 541 97
414 20250401 125200 31307620 541 541 541 541 0
415 20250401 125100 31307620 541 541 541 541 0
416 20250401 125000 31307620 541 541 541 541 0
417 20250401 124900 31307620 541 541 541 541 1
418 20250401 124800 31307079 541 541 541 541 0
419 20250401 124700 31307079 541 541 541 541 0
420 20250401 124600 31307079 541 541 541 541 5
421 20250401 124500 31304374 541 541 541 541 0
422 20250401 124400 31304374 541 541 541 541 0
423 20250401 124300 31304374 541 542 542 541 27
424 20250401 124200 31289747 542 542 542 542 0
425 20250401 124100 31289747 542 542 542 542 0
426 20250401 124000 31289747 542 542 542 542 2
427 20250401 123900 31288663 542 542 542 542 0
428 20250401 123800 31288663 542 542 542 542 0
429 20250401 123700 31288663 542 542 542 542 9
430 20250401 123600 31283785 542 542 542 542 0
431 20250401 123500 31283785 542 542 542 542 0
432 20250401 123400 31283785 542 542 542 542 0
433 20250401 123300 31283785 542 542 542 542 38
434 20250401 123200 31263189 544 544 544 544 4
435 20250401 123100 31261013 541 541 541 541 10
436 20250401 123000 31255603 544 541 544 541 109
437 20250401 122900 31196631 541 541 541 541 0
438 20250401 122800 31196631 541 541 541 541 0
439 20250401 122700 31196631 541 541 541 541 3
440 20250401 122600 31195008 543 543 543 543 1
441 20250401 122500 31194465 542 542 542 542 0
442 20250401 122400 31194465 542 542 542 542 0
443 20250401 122300 31194465 542 542 542 542 9
444 20250401 122200 31189587 542 542 542 542 0
445 20250401 122100 31189587 542 542 542 542 0
446 20250401 122000 31189587 542 542 542 542 1
447 20250401 121900 31189045 541 541 541 541 0
448 20250401 121800 31189045 541 541 541 541 0
449 20250401 121700 31189045 541 541 541 541 9
450 20250401 121600 31184176 541 541 541 541 0
451 20250401 121500 31184176 541 541 541 541 1
452 20250401 121400 31183635 541 542 546 541 34
453 20250401 121300 31165211 549 549 549 549 0
454 20250401 121200 31165211 549 544 549 542 9
455 20250401 121100 31160294 541 541 541 541 88
456 20250401 121000 31112686 542 542 542 542 0
457 20250401 120900 31112686 542 542 542 542 0
458 20250401 120800 31112686 542 542 542 542 0
459 20250401 120700 31112686 542 542 542 542 2
460 20250401 120600 31111602 549 549 549 549 0
461 20250401 120500 31111602 549 546 549 546 4
462 20250401 120400 31109412 541 541 541 541 17
463 20250401 120300 31100215 542 542 542 542 0
464 20250401 120200 31100215 542 542 542 542 0
465 20250401 120100 31100215 542 542 542 542 57
466 20250401 120000 31069321 542 542 542 542 0
467 20250401 115900 31069321 542 542 542 542 0
468 20250401 115800 31069321 542 542 542 542 0
469 20250401 115700 31069321 542 542 542 542 7
470 20250401 115600 31065527 542 542 542 542 0
471 20250401 115500 31065527 542 542 542 542 0
472 20250401 115400 31065527 542 542 542 542 23
473 20250401 115300 31053061 550 550 550 550 0
474 20250401 115200 31053061 550 550 550 550 0
475 20250401 115100 31053061 550 540 550 540 95
476 20250401 115000 31001727 541 541 541 541 0
477 20250401 114900 31001727 541 541 541 541 6
478 20250401 114800 30998481 546 545 546 545 620
479 20250401 114700 30660036 541 541 541 541 0
480 20250401 114600 30660036 541 541 541 541 2
481 20250401 114500 30658954 545 542 545 542 4
482 20250401 114400 30656780 541 541 541 541 0
483 20250401 114300 30656780 541 541 541 541 0
484 20250401 114200 30656780 541 541 541 541 5
485 20250401 114100 30654075 541 541 541 541 2
486 20250401 114000 30652993 541 541 541 541 1
487 20250401 113900 30652452 541 541 541 541 11
488 20250401 113800 30646501 540 540 540 540 0
489 20250401 113700 30646501 540 540 540 540 0
490 20250401 113600 30646501 540 541 541 540 72
491 20250401 113500 30607591 540 540 540 540 100
492 20250401 113400 30553591 541 540 541 540 619
493 20250401 113300 30219129 537 537 537 537 106
494 20250401 113200 30162207 537 537 537 537 100
495 20250401 113100 30108507 537 537 537 537 108
496 20250401 113000 30050511 537 540 540 537 1165
497 20250401 112900 29422539 540 540 540 540 1
498 20250401 112800 29421999 540 540 540 540 0
499 20250401 112700 29421999 540 540 540 540 0
500 20250401 112600 29421999 540 540 540 540 5
501 20250401 112500 29419299 542 542 542 542 0
502 20250401 112400 29419299 542 542 542 542 0
503 20250401 112300 29419299 542 540 542 540 19
504 20250401 112200 29409037 542 542 542 542 0
505 20250401 112100 29409037 542 542 542 542 0
506 20250401 112000 29409037 542 540 542 540 58
507 20250401 111900 29377617 539 539 539 539 124
508 20250401 111800 29310781 544 538 544 538 127
509 20250401 111700 29242449 538 538 538 538 128
510 20250401 111600 29173585 540 545 545 540 15001
511 20250401 111500 21067947 542 542 542 542 12
512 20250401 111400 21061443 546 546 546 546 0
513 20250401 111300 21061443 546 546 546 546 10
514 20250401 111200 21055983 542 542 542 542 57
515 20250401 111100 21025089 542 543 543 542 137
516 20250401 111000 20950785 543 543 543 543 139
517 20250401 110900 20875308 543 545 545 542 1252
518 20250401 110800 20194774 545 548 548 545 684
519 20250401 110700 19820770 548 550 551 547 294
520 20250401 110600 19659168 550 547 550 547 10
521 20250401 110500 19653695 550 550 550 550 0
522 20250401 110400 19653695 550 550 550 550 1
523 20250401 110300 19653145 549 549 549 549 4
524 20250401 110200 19650949 545 545 545 545 29
525 20250401 110100 19635144 545 545 545 545 0
526 20250401 110000 19635144 545 545 545 545 0
527 20250401 105900 19635144 545 545 545 545 92
528 20250401 105800 19585004 545 545 545 545 37
529 20250401 105700 19564839 545 545 545 545 2
530 20250401 105600 19563749 545 548 548 545 514
531 20250401 105500 19282392 545 545 545 545 33
532 20250401 105400 19264407 545 545 545 545 12
533 20250401 105300 19257867 545 545 545 545 0
534 20250401 105200 19257867 545 545 545 545 183
535 20250401 105100 19158132 545 545 545 545 188
536 20250401 105000 19055672 545 545 545 545 3
537 20250401 104900 19054037 545 547 548 545 1397
538 20250401 104800 18289443 546 546 546 546 1
539 20250401 104700 18288897 546 546 546 546 0
540 20250401 104600 18288897 546 546 546 546 0
541 20250401 104500 18288897 546 546 546 546 1
542 20250401 104400 18288351 547 547 547 547 0
543 20250401 104300 18288351 547 547 547 547 0
544 20250401 104200 18288351 547 547 547 546 14
545 20250401 104100 18280703 547 547 547 547 3
546 20250401 104000 18279062 547 547 547 547 1
547 20250401 103900 18278515 545 545 545 545 0
548 20250401 103800 18278515 545 545 547 545 96
549 20250401 103700 18226179 545 545 545 545 0
550 20250401 103600 18226179 545 545 545 545 7
551 20250401 103500 18222364 545 541 546 541 446
552 20250401 103400 17979301 541 541 541 541 0
553 20250401 103300 17979301 541 541 541 541 0
554 20250401 103200 17979301 541 541 541 541 2
555 20250401 103100 17978219 542 542 542 542 7
556 20250401 103000 17974425 542 542 542 542 0
557 20250401 102900 17974425 542 542 542 542 0
558 20250401 102800 17974425 542 542 542 542 1
559 20250401 102700 17973883 542 542 542 542 0
560 20250401 102600 17973883 542 542 542 542 0
561 20250401 102500 17973883 542 542 542 542 9
562 20250401 102400 17969005 545 545 545 545 0
563 20250401 102300 17969005 545 545 545 545 0
564 20250401 102200 17969005 545 544 545 544 2
565 20250401 102100 17967916 541 541 541 541 0
566 20250401 102000 17967916 541 541 541 541 1
567 20250401 101900 17967375 541 541 541 541 0
568 20250401 101800 17967375 541 541 541 541 0
569 20250401 101700 17967375 541 541 541 541 6
570 20250401 101600 17964129 541 541 541 541 0
571 20250401 101500 17964129 541 541 541 541 0
572 20250401 101400 17964129 541 541 541 541 23
573 20250401 101300 17951686 545 545 545 545 0
574 20250401 101200 17951686 545 545 545 545 0
575 20250401 101100 17951686 545 545 545 545 1
576 20250401 101000 17951141 545 545 545 545 14
577 20250401 100900 17943511 545 545 545 545 5
578 20250401 100800 17940786 545 545 545 545 0
579 20250401 100700 17940786 545 545 545 545 14
580 20250401 100600 17933156 544 544 544 544 0
581 20250401 100500 17933156 544 544 544 544 0
582 20250401 100400 17933156 544 543 544 543 56
583 20250401 100300 17902693 540 540 540 540 0
584 20250401 100200 17902693 540 540 540 540 0
585 20250401 100100 17902693 540 540 540 540 0
586 20250401 100000 17902693 540 540 540 540 270
587 20250401 095900 17756893 540 540 540 540 0
588 20250401 095800 17756893 540 540 540 540 0
589 20250401 095700 17756893 540 540 540 540 3
590 20250401 095600 17755273 541 541 541 541 0
591 20250401 095500 17755273 541 541 541 541 0
592 20250401 095400 17755273 541 541 541 541 11
593 20250401 095300 17749322 544 544 544 544 0
594 20250401 095200 17749322 544 544 544 544 0
595 20250401 095100 17749322 544 541 544 541 122
596 20250401 095000 17683260 541 542 542 541 93
597 20250401 094900 17632859 542 549 549 542 277
598 20250401 094800 17482677 548 543 548 541 1400
599 20250401 094700 16724123 547 547 547 547 1
600 20250401 094600 16723576 543 543 543 543 1
601 20250401 094500 16723033 544 544 544 544 0
602 20250401 094400 16723033 544 544 544 544 0
603 20250401 094300 16723033 544 544 544 544 1
604 20250401 094200 16722489 541 541 541 541 0
605 20250401 094100 16722489 541 541 541 541 0
606 20250401 094000 16722489 541 541 541 541 182
607 20250401 093900 16624027 543 543 543 543 0
608 20250401 093800 16624027 543 543 543 543 544
609 20250401 093700 16328635 541 541 541 541 40
610 20250401 093600 16306995 539 539 539 539 0
611 20250401 093500 16306995 539 539 539 539 0
612 20250401 093400 16306995 539 539 539 539 0
613 20250401 093300 16306995 539 539 539 539 2
614 20250401 093200 16305917 539 539 539 539 0
615 20250401 093100 16305917 539 539 539 539 0
616 20250401 093000 16305917 539 539 539 539 7
617 20250401 092900 16302144 543 543 543 543 0
618 20250401 092800 16302144 543 543 543 543 11
619 20250401 092700 16296171 539 539 539 539 20
620 20250401 092600 16285391 539 539 539 539 0
621 20250401 092500 16285391 539 539 539 539 0
622 20250401 092400 16285391 539 539 539 539 60
623 20250401 092300 16253051 540 540 540 540 118
624 20250401 092200 16189331 536 536 536 536 0
625 20250401 092100 16189331 536 536 536 536 260
626 20250401 092000 16049971 536 535 536 535 270
627 20250401 091900 15905403 539 539 539 539 310
628 20250401 091800 15738313 539 549 549 539 6501
629 20250401 091700 12230190 542 542 542 542 0
630 20250401 091600 12230190 542 543 543 542 44
631 20250401 091500 12206321 549 549 549 549 0
632 20250401 091400 12206321 549 549 549 549 100
633 20250401 091300 12151421 549 548 550 542 243
634 20250401 091200 12018350 548 547 548 547 8
635 20250401 091100 12013973 547 547 547 547 2
636 20250401 091000 12012879 541 541 541 541 270
637 20250401 090900 11866809 541 541 541 541 270
638 20250401 090800 11720739 547 540 547 540 308
639 20250401 090700 11554179 540 540 540 540 4245
640 20250401 090600 9261879 540 540 540 540 1774
641 20250401 090500 8303919 540 541 541 540 80
642 20250401 090400 8260681 540 540 540 540 270
643 20250401 090300 8114881 539 535 539 533 3117
644 20250401 090200 6447316 539 539 539 539 94
645 20250401 090100 6396650 539 534 546 534 7669
646 20250401 090000 2243163 539 539 539 534 4163

1
051780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23242245,0,12829719240,0.00
20250327,0,23242245,0,13201595160,0.00
20250326,0,23242245,0,13178352915,0.00
20250325,0,23242245,0,13015657200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23242245 0 12829719240 0.00
3 20250327 0 23242245 0 13201595160 0.00
4 20250326 0 23242245 0 13178352915 0.00
5 20250325 0 23242245 0 13015657200 0.00