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

647
052900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,70376291,919,919,919,919,1001
20250401,194400,70376291,919,919,919,919,0
20250401,194300,70376291,919,919,919,919,0
20250401,194200,70376291,919,919,919,919,0
20250401,194100,70376291,919,919,919,919,0
20250401,194000,70376291,919,919,919,919,0
20250401,193900,70376291,919,919,919,919,0
20250401,193800,70376291,919,919,919,919,0
20250401,193700,70376291,919,919,919,919,0
20250401,193600,70376291,919,919,919,919,0
20250401,193500,70376291,919,919,919,919,0
20250401,193400,70376291,919,919,919,919,0
20250401,193300,70376291,919,919,919,919,0
20250401,193200,70376291,919,919,919,919,0
20250401,193100,70376291,919,919,919,919,0
20250401,193000,70376291,919,919,919,919,0
20250401,192900,70376291,919,919,919,919,0
20250401,192800,70376291,919,919,919,919,0
20250401,192700,70376291,919,919,919,919,0
20250401,192600,70376291,919,919,919,919,0
20250401,192500,70376291,919,919,919,919,0
20250401,192400,70376291,919,919,919,919,0
20250401,192300,70376291,919,919,919,919,0
20250401,192200,70376291,919,919,919,919,0
20250401,192100,70376291,919,919,919,919,0
20250401,192000,70376291,919,919,919,919,0
20250401,191900,70376291,919,919,919,919,0
20250401,191800,70376291,919,919,919,919,0
20250401,191700,70376291,919,919,919,919,0
20250401,191600,70376291,919,919,919,919,0
20250401,191500,70376291,919,919,919,919,1001
20250401,191400,70376291,919,919,919,919,0
20250401,191300,70376291,919,919,919,919,0
20250401,191200,70376291,919,919,919,919,0
20250401,191100,70376291,919,919,919,919,0
20250401,191000,70376291,919,919,919,919,0
20250401,190900,70376291,919,919,919,919,0
20250401,190800,70376291,919,919,919,919,0
20250401,190700,70376291,919,919,919,919,0
20250401,190600,70376291,919,919,919,919,0
20250401,190500,70376291,919,919,919,919,0
20250401,190400,70376291,919,919,919,919,0
20250401,190300,70376291,919,919,919,919,0
20250401,190200,70376291,919,919,919,919,0
20250401,190100,70376291,919,919,919,919,0
20250401,190000,70376291,919,919,919,919,0
20250401,185900,70376291,919,919,919,919,0
20250401,185800,70376291,919,919,919,919,0
20250401,185700,70376291,919,919,919,919,0
20250401,185600,70376291,919,919,919,919,0
20250401,185500,70376291,919,919,919,919,0
20250401,185400,70376291,919,919,919,919,0
20250401,185300,70376291,919,919,919,919,0
20250401,185200,70376291,919,919,919,919,0
20250401,185100,70376291,919,919,919,919,0
20250401,185000,70376291,919,919,919,919,0
20250401,184900,70376291,919,919,919,919,0
20250401,184800,70376291,919,919,919,919,0
20250401,184700,70376291,919,919,919,919,0
20250401,184600,70376291,919,919,919,919,0
20250401,184500,70376291,919,919,919,919,1001
20250401,184400,70376291,919,919,919,919,0
20250401,184300,70376291,919,919,919,919,0
20250401,184200,70376291,919,919,919,919,0
20250401,184100,70376291,919,919,919,919,0
20250401,184000,70376291,919,919,919,919,0
20250401,183900,70376291,919,919,919,919,0
20250401,183800,70376291,919,919,919,919,0
20250401,183700,70376291,919,919,919,919,0
20250401,183600,70376291,919,919,919,919,0
20250401,183500,70376291,919,919,919,919,0
20250401,183400,70376291,919,919,919,919,0
20250401,183300,70376291,919,919,919,919,0
20250401,183200,70376291,919,919,919,919,0
20250401,183100,70376291,919,919,919,919,0
20250401,183000,70376291,919,919,919,919,0
20250401,182900,70376291,919,919,919,919,0
20250401,182800,70376291,919,919,919,919,0
20250401,182700,70376291,919,919,919,919,0
20250401,182600,70376291,919,919,919,919,0
20250401,182500,70376291,919,919,919,919,0
20250401,182400,70376291,919,919,919,919,0
20250401,182300,70376291,919,919,919,919,0
20250401,182200,70376291,919,919,919,919,0
20250401,182100,70376291,919,919,919,919,0
20250401,182000,70376291,919,919,919,919,0
20250401,181900,70376291,919,919,919,919,0
20250401,181800,70376291,919,919,919,919,0
20250401,181700,70376291,919,919,919,919,0
20250401,181600,70376291,919,919,919,919,0
20250401,181500,70376291,919,919,919,919,1001
20250401,181400,70376291,919,919,919,919,0
20250401,181300,70376291,919,919,919,919,0
20250401,181200,70376291,919,919,919,919,0
20250401,181100,70376291,919,919,919,919,0
20250401,181000,70376291,919,919,919,919,0
20250401,180900,70376291,919,919,919,919,0
20250401,180800,70376291,919,919,919,919,0
20250401,180700,70376291,919,919,919,919,0
20250401,180600,70376291,919,919,919,919,0
20250401,180500,70376291,919,919,919,919,0
20250401,180400,70376291,919,919,919,919,0
20250401,180300,70376291,919,919,919,919,0
20250401,180200,70376291,919,919,919,919,0
20250401,180100,70376291,919,919,919,919,0
20250401,180000,70376291,919,919,919,919,0
20250401,175900,70376291,919,919,919,919,0
20250401,175800,70376291,919,919,919,919,0
20250401,175700,70376291,919,919,919,919,0
20250401,175600,70376291,919,919,919,919,0
20250401,175500,70376291,919,919,919,919,0
20250401,175400,70376291,919,919,919,919,0
20250401,175300,70376291,919,919,919,919,0
20250401,175200,70376291,919,919,919,919,0
20250401,175100,70376291,919,919,919,919,0
20250401,175000,70376291,919,919,919,919,0
20250401,174900,70376291,919,919,919,919,0
20250401,174800,70376291,919,919,919,919,0
20250401,174700,70376291,919,919,919,919,0
20250401,174600,70376291,919,919,919,919,0
20250401,174500,70376291,919,919,919,919,1001
20250401,174400,70376291,919,919,919,919,0
20250401,174300,70376291,919,919,919,919,0
20250401,174200,70376291,919,919,919,919,0
20250401,174100,70376291,919,919,919,919,0
20250401,174000,70376291,919,919,919,919,0
20250401,173900,70376291,919,919,919,919,0
20250401,173800,70376291,919,919,919,919,0
20250401,173700,70376291,919,919,919,919,0
20250401,173600,70376291,919,919,919,919,0
20250401,173500,70376291,919,919,919,919,0
20250401,173400,70376291,919,919,919,919,0
20250401,173300,70376291,919,919,919,919,0
20250401,173200,70376291,919,919,919,919,0
20250401,173100,70376291,919,919,919,919,0
20250401,173000,70376291,919,919,919,919,0
20250401,172900,70376291,919,919,919,919,0
20250401,172800,70376291,919,919,919,919,0
20250401,172700,70376291,919,919,919,919,0
20250401,172600,70376291,919,919,919,919,0
20250401,172500,70376291,919,919,919,919,0
20250401,172400,70376291,919,919,919,919,0
20250401,172300,70376291,919,919,919,919,0
20250401,172200,70376291,919,919,919,919,0
20250401,172100,70376291,919,919,919,919,0
20250401,172000,70376291,919,919,919,919,0
20250401,171900,70376291,919,919,919,919,0
20250401,171800,70376291,919,919,919,919,0
20250401,171700,70376291,919,919,919,919,0
20250401,171600,70376291,919,919,919,919,0
20250401,171500,70376291,919,919,919,919,1001
20250401,171400,70376291,919,919,919,919,0
20250401,171300,70376291,919,919,919,919,0
20250401,171200,70376291,919,919,919,919,0
20250401,171100,70376291,919,919,919,919,0
20250401,171000,70376291,919,919,919,919,0
20250401,170900,70376291,919,919,919,919,0
20250401,170800,70376291,919,919,919,919,0
20250401,170700,70376291,919,919,919,919,0
20250401,170600,70376291,919,919,919,919,0
20250401,170500,70376291,919,919,919,919,0
20250401,170400,70376291,919,919,919,919,0
20250401,170300,70376291,919,919,919,919,0
20250401,170200,70376291,919,919,919,919,0
20250401,170100,70376291,919,919,919,919,0
20250401,170000,70376291,919,919,919,919,0
20250401,165900,70376291,919,919,919,919,0
20250401,165800,70376291,919,919,919,919,0
20250401,165700,70376291,919,919,919,919,0
20250401,165600,70376291,919,919,919,919,0
20250401,165500,70376291,919,919,919,919,0
20250401,165400,70376291,919,919,919,919,0
20250401,165300,70376291,919,919,919,919,0
20250401,165200,70376291,919,919,919,919,0
20250401,165100,70376291,919,919,919,919,0
20250401,165000,70376291,919,919,919,919,0
20250401,164900,70376291,919,919,919,919,0
20250401,164800,70376291,919,919,919,919,0
20250401,164700,70376291,919,919,919,919,0
20250401,164600,70376291,919,919,919,919,0
20250401,164500,70376291,919,919,919,919,1001
20250401,164400,70376291,919,919,919,919,0
20250401,164300,70376291,919,919,919,919,0
20250401,164200,70376291,919,919,919,919,0
20250401,164100,70376291,919,919,919,919,0
20250401,164000,70376291,919,919,919,919,0
20250401,163900,70376291,919,919,919,919,0
20250401,163800,70376291,919,919,919,919,0
20250401,163700,70376291,919,919,919,919,0
20250401,163600,70376291,919,919,919,919,0
20250401,163500,70376291,919,919,919,919,0
20250401,163400,70376291,919,919,919,919,0
20250401,163300,70376291,919,919,919,919,0
20250401,163200,70376291,919,919,919,919,0
20250401,163100,70376291,919,919,919,919,0
20250401,163000,70376291,919,919,919,919,0
20250401,162900,70376291,919,919,919,919,0
20250401,162800,70376291,919,919,919,919,0
20250401,162700,70376291,919,919,919,919,0
20250401,162600,70376291,919,919,919,919,0
20250401,162500,70376291,919,919,919,919,0
20250401,162400,70376291,919,919,919,919,0
20250401,162300,70376291,919,919,919,919,0
20250401,162200,70376291,919,919,919,919,0
20250401,162100,70376291,919,919,919,919,0
20250401,162000,70376291,919,919,919,919,0
20250401,161900,70376291,919,919,919,919,0
20250401,161800,70376291,919,919,919,919,0
20250401,161700,70376291,919,919,919,919,0
20250401,161600,70376291,919,919,919,919,0
20250401,161500,70376291,919,919,919,919,1001
20250401,161400,70376291,919,919,919,919,0
20250401,161300,70376291,919,919,919,919,0
20250401,161200,70376291,919,919,919,919,0
20250401,161100,70376291,919,919,919,919,0
20250401,161000,70376291,919,919,919,919,0
20250401,160900,70376291,919,919,919,919,0
20250401,160800,70376291,919,919,919,919,0
20250401,160700,70376291,919,919,919,919,0
20250401,160600,70376291,919,919,919,919,0
20250401,160500,70376291,919,919,919,919,0
20250401,160400,70376291,919,919,919,919,0
20250401,160300,70376291,919,919,919,919,0
20250401,160200,70376291,919,919,919,919,0
20250401,160100,70376291,919,919,919,919,0
20250401,160000,70376291,919,919,919,919,0
20250401,155900,70376291,919,919,919,919,0
20250401,155800,70376291,919,919,919,919,0
20250401,155700,70376291,919,919,919,919,0
20250401,155600,70376291,919,919,919,919,0
20250401,155500,70376291,919,919,919,919,0
20250401,155400,70376291,919,919,919,919,0
20250401,155300,70376291,919,919,919,919,0
20250401,155200,70376291,919,919,919,919,0
20250401,155100,70376291,919,919,919,919,0
20250401,155000,70376291,919,919,919,919,0
20250401,154900,70376291,919,919,919,919,0
20250401,154800,70376291,919,919,919,919,0
20250401,154700,70376291,919,919,919,919,0
20250401,154600,70376291,919,919,919,919,0
20250401,154500,70376291,919,919,919,919,1001
20250401,154400,70376291,919,919,919,919,0
20250401,154300,70376291,919,919,919,919,0
20250401,154200,70376291,919,919,919,919,0
20250401,154100,70376291,919,919,919,919,0
20250401,154000,70376291,919,919,919,919,0
20250401,153900,70376291,919,919,919,919,0
20250401,153800,70376291,919,919,919,919,0
20250401,153700,70376291,919,919,919,919,0
20250401,153600,70376291,919,919,919,919,0
20250401,153500,70376291,919,919,919,919,0
20250401,153400,70376291,919,919,919,919,0
20250401,153300,70376291,919,919,919,919,0
20250401,153200,70376291,919,919,919,919,0
20250401,153100,70376291,919,919,919,919,0
20250401,153000,70376291,919,919,919,919,1001
20250401,152900,69456372,919,919,919,919,0
20250401,152800,69456372,919,919,919,919,0
20250401,152700,69456372,919,919,919,919,0
20250401,152600,69456372,919,919,919,919,0
20250401,152500,69456372,919,919,919,919,0
20250401,152400,69456372,919,919,919,919,0
20250401,152300,69456372,919,919,919,919,0
20250401,152200,69456372,919,919,919,919,0
20250401,152100,69456372,919,919,919,919,0
20250401,152000,69456372,919,919,919,919,0
20250401,151900,69456372,919,919,919,919,1
20250401,151800,69455453,919,919,919,919,0
20250401,151700,69455453,919,919,919,919,0
20250401,151600,69455453,919,919,919,919,0
20250401,151500,69455453,919,919,919,919,0
20250401,151400,69455453,919,919,919,919,0
20250401,151300,69455453,919,919,919,919,6
20250401,151200,69449939,919,919,919,919,0
20250401,151100,69449939,919,919,919,919,3
20250401,151000,69447182,919,919,919,919,2
20250401,150900,69445344,919,919,919,919,0
20250401,150800,69445344,919,918,919,918,632
20250401,150700,68865167,918,918,918,918,0
20250401,150600,68865167,918,918,918,918,114
20250401,150500,68760515,917,917,917,917,830
20250401,150400,67999405,918,917,918,917,15
20250401,150300,67985648,917,917,917,917,8
20250401,150200,67978312,917,917,917,917,1
20250401,150100,67977395,915,915,915,915,200
20250401,150000,67794395,915,917,917,915,230
20250401,145900,67583863,918,918,918,918,0
20250401,145800,67583863,918,918,918,918,20
20250401,145700,67565503,918,918,918,918,0
20250401,145600,67565503,918,918,918,918,0
20250401,145500,67565503,918,918,918,918,0
20250401,145400,67565503,918,918,918,918,0
20250401,145300,67565503,918,918,918,918,0
20250401,145200,67565503,918,918,918,918,0
20250401,145100,67565503,918,918,918,918,2
20250401,145000,67563667,918,918,918,918,10
20250401,144900,67554487,918,918,918,918,0
20250401,144800,67554487,918,918,918,918,0
20250401,144700,67554487,918,916,918,916,1977
20250401,144600,65743078,915,915,915,915,70
20250401,144500,65679028,915,915,915,915,0
20250401,144400,65679028,915,915,915,915,20
20250401,144300,65660728,916,916,916,916,0
20250401,144200,65660728,916,916,916,916,0
20250401,144100,65660728,916,916,916,916,20
20250401,144000,65642408,915,915,915,915,0
20250401,143900,65642408,915,915,915,915,0
20250401,143800,65642408,915,915,915,915,0
20250401,143700,65642408,915,915,915,915,0
20250401,143600,65642408,915,915,915,915,0
20250401,143500,65642408,915,915,915,915,0
20250401,143400,65642408,915,915,915,915,0
20250401,143300,65642408,915,915,915,915,0
20250401,143200,65642408,915,915,915,915,0
20250401,143100,65642408,915,915,915,915,0
20250401,143000,65642408,915,915,915,915,0
20250401,142900,65642408,915,915,915,915,0
20250401,142800,65642408,915,915,915,915,32
20250401,142700,65613128,915,915,915,915,1
20250401,142600,65612213,911,913,913,911,1700
20250401,142500,64062463,915,915,915,915,1
20250401,142400,64061548,915,915,915,915,0
20250401,142300,64061548,915,915,915,915,0
20250401,142200,64061548,915,915,915,913,189
20250401,142100,63888891,916,916,916,916,0
20250401,142000,63888891,916,916,916,916,0
20250401,141900,63888891,916,916,916,916,0
20250401,141800,63888891,916,916,916,916,0
20250401,141700,63888891,916,916,916,916,0
20250401,141600,63888891,916,916,916,916,22
20250401,141500,63868739,916,916,916,916,22
20250401,141400,63848587,916,916,916,916,0
20250401,141300,63848587,916,916,916,916,0
20250401,141200,63848587,916,916,916,916,0
20250401,141100,63848587,916,916,916,916,0
20250401,141000,63848587,916,916,916,916,0
20250401,140900,63848587,916,916,916,916,0
20250401,140800,63848587,916,916,916,916,0
20250401,140700,63848587,916,916,916,916,0
20250401,140600,63848587,916,916,916,916,0
20250401,140500,63848587,916,916,916,916,0
20250401,140400,63848587,916,916,916,916,1
20250401,140300,63847671,917,917,917,917,0
20250401,140200,63847671,917,917,917,917,0
20250401,140100,63847671,917,917,917,917,0
20250401,140000,63847671,917,917,917,917,0
20250401,135900,63847671,917,917,917,917,0
20250401,135800,63847671,917,917,917,917,20
20250401,135700,63829331,917,917,917,917,0
20250401,135600,63829331,917,917,917,917,5
20250401,135500,63824746,917,917,917,917,5
20250401,135400,63820161,917,917,917,917,0
20250401,135300,63820161,917,917,917,917,0
20250401,135200,63820161,917,917,917,917,0
20250401,135100,63820161,917,917,917,917,0
20250401,135000,63820161,917,917,917,917,0
20250401,134900,63820161,917,917,917,917,0
20250401,134800,63820161,917,917,917,917,0
20250401,134700,63820161,917,917,917,917,0
20250401,134600,63820161,917,917,917,917,0
20250401,134500,63820161,917,917,917,917,0
20250401,134400,63820161,917,917,917,917,0
20250401,134300,63820161,917,917,917,917,0
20250401,134200,63820161,917,917,917,914,46
20250401,134100,63778078,917,917,917,917,3
20250401,134000,63775327,917,917,917,917,0
20250401,133900,63775327,917,917,917,917,3
20250401,133800,63772576,917,917,917,917,0
20250401,133700,63772576,917,917,917,917,0
20250401,133600,63772576,917,917,917,917,0
20250401,133500,63772576,917,917,917,917,0
20250401,133400,63772576,917,916,917,916,38
20250401,133300,63737767,916,916,916,916,0
20250401,133200,63737767,916,916,916,916,0
20250401,133100,63737767,916,916,916,916,0
20250401,133000,63737767,916,916,916,916,0
20250401,132900,63737767,916,916,916,916,0
20250401,132800,63737767,916,916,916,916,0
20250401,132700,63737767,916,916,916,916,0
20250401,132600,63737767,916,916,916,916,0
20250401,132500,63737767,916,916,916,916,0
20250401,132400,63737767,916,913,916,912,1763
20250401,132300,62128204,912,912,912,912,0
20250401,132200,62128204,912,912,912,912,0
20250401,132100,62128204,912,912,912,912,0
20250401,132000,62128204,912,912,912,912,0
20250401,131900,62128204,912,912,912,912,61
20250401,131800,62072572,909,909,909,909,0
20250401,131700,62072572,909,910,910,909,284
20250401,131600,61814335,910,910,910,910,23
20250401,131500,61793405,910,910,910,910,0
20250401,131400,61793405,910,912,912,910,35
20250401,131300,61761525,913,913,913,913,435
20250401,131200,61364370,913,913,913,913,0
20250401,131100,61364370,913,913,913,913,50
20250401,131000,61318720,913,913,913,913,100
20250401,130900,61227420,914,914,914,914,0
20250401,130800,61227420,914,914,914,914,7
20250401,130700,61221022,919,919,919,919,0
20250401,130600,61221022,919,918,919,915,1862
20250401,130500,59516613,918,918,918,918,0
20250401,130400,59516613,918,918,918,918,0
20250401,130300,59516613,918,920,920,918,60
20250401,130200,59461425,920,920,920,920,0
20250401,130100,59461425,920,920,920,920,0
20250401,130000,59461425,920,919,920,919,4
20250401,125900,59457748,920,920,920,920,0
20250401,125800,59457748,920,920,920,919,72
20250401,125700,59391512,920,920,920,920,0
20250401,125600,59391512,920,920,920,920,0
20250401,125500,59391512,920,920,920,920,0
20250401,125400,59391512,920,920,920,920,0
20250401,125300,59391512,920,920,920,920,0
20250401,125200,59391512,920,920,920,920,0
20250401,125100,59391512,920,920,920,920,1
20250401,125000,59390592,919,919,919,919,0
20250401,124900,59390592,919,919,919,919,2
20250401,124800,59388754,920,920,920,920,0
20250401,124700,59388754,920,920,920,920,0
20250401,124600,59388754,920,920,920,920,0
20250401,124500,59388754,920,920,920,920,0
20250401,124400,59388754,920,920,920,920,0
20250401,124300,59388754,920,920,920,920,20
20250401,124200,59370354,919,919,919,919,0
20250401,124100,59370354,919,919,919,919,0
20250401,124000,59370354,919,919,919,919,0
20250401,123900,59370354,919,919,920,919,24
20250401,123800,59348278,920,920,920,920,0
20250401,123700,59348278,920,920,920,920,0
20250401,123600,59348278,920,920,920,920,0
20250401,123500,59348278,920,920,920,920,0
20250401,123400,59348278,920,920,920,920,0
20250401,123300,59348278,920,920,920,920,0
20250401,123200,59348278,920,920,920,920,0
20250401,123100,59348278,920,920,920,920,20
20250401,123000,59329878,920,920,920,920,2
20250401,122900,59328038,919,919,919,919,0
20250401,122800,59328038,919,919,919,919,0
20250401,122700,59328038,919,920,920,919,22
20250401,122600,59307800,920,920,920,920,0
20250401,122500,59307800,920,920,920,920,0
20250401,122400,59307800,920,920,920,920,0
20250401,122300,59307800,920,920,920,918,4
20250401,122200,59304124,918,918,918,918,0
20250401,122100,59304124,918,918,918,918,0
20250401,122000,59304124,918,918,918,918,0
20250401,121900,59304124,918,918,918,918,12
20250401,121800,59293108,918,918,918,918,9
20250401,121700,59284846,920,920,920,920,0
20250401,121600,59284846,920,920,920,920,1
20250401,121500,59283926,919,919,919,919,0
20250401,121400,59283926,919,919,919,919,0
20250401,121300,59283926,919,919,919,919,0
20250401,121200,59283926,919,919,919,919,0
20250401,121100,59283926,919,919,919,919,20
20250401,121000,59265546,920,920,920,920,0
20250401,120900,59265546,920,920,920,920,1
20250401,120800,59264626,920,920,920,920,0
20250401,120700,59264626,920,919,920,919,95
20250401,120600,59177320,920,919,920,919,44
20250401,120500,59136881,919,919,919,919,20
20250401,120400,59118501,918,917,920,917,5487
20250401,120300,54077863,915,915,915,915,0
20250401,120200,54077863,915,915,915,915,3
20250401,120100,54075118,918,916,918,916,459
20250401,120000,53654636,916,916,916,916,8
20250401,115900,53647308,918,918,918,918,0
20250401,115800,53647308,918,918,918,918,2
20250401,115700,53645472,917,917,917,917,0
20250401,115600,53645472,917,917,917,917,24
20250401,115500,53623464,917,917,917,917,96
20250401,115400,53535432,918,918,918,918,0
20250401,115300,53535432,918,918,918,918,0
20250401,115200,53535432,918,918,918,918,1
20250401,115100,53534514,919,919,919,919,0
20250401,115000,53534514,919,919,919,919,0
20250401,114900,53534514,919,919,919,919,0
20250401,114800,53534514,919,919,919,919,0
20250401,114700,53534514,919,919,919,919,74
20250401,114600,53466508,920,920,920,920,0
20250401,114500,53466508,920,920,920,920,0
20250401,114400,53466508,920,920,920,920,0
20250401,114300,53466508,920,920,920,920,0
20250401,114200,53466508,920,920,920,920,1
20250401,114100,53465588,919,919,919,919,0
20250401,114000,53465588,919,919,919,919,0
20250401,113900,53465588,919,920,920,919,1143
20250401,113800,52415143,923,923,923,923,0
20250401,113700,52415143,923,923,923,923,240
20250401,113600,52193623,923,923,923,923,0
20250401,113500,52193623,923,923,923,923,10
20250401,113400,52184393,920,920,920,918,3099
20250401,113300,49335583,921,921,921,921,59
20250401,113200,49281244,922,922,922,922,0
20250401,113100,49281244,922,916,922,916,3681
20250401,113000,45895941,916,916,916,916,0
20250401,112900,45895941,916,916,916,916,200
20250401,112800,45712741,916,916,916,915,443
20250401,112700,45306993,914,914,914,914,0
20250401,112600,45306993,914,914,914,914,0
20250401,112500,45306993,914,916,916,914,215
20250401,112400,45110418,920,920,920,920,0
20250401,112300,45110418,920,920,920,920,0
20250401,112200,45110418,920,920,920,920,1
20250401,112100,45109498,919,918,919,917,92
20250401,112000,45025112,920,920,920,920,0
20250401,111900,45025112,920,920,920,920,0
20250401,111800,45025112,920,920,920,920,1
20250401,111700,45024192,918,918,918,918,0
20250401,111600,45024192,918,915,920,915,748
20250401,111500,44336587,914,911,914,911,6931
20250401,111400,38002547,912,912,912,912,0
20250401,111300,38002547,912,907,912,907,2000
20250401,111200,36186252,906,906,906,906,0
20250401,111100,36186252,906,906,906,906,1182
20250401,111000,35115360,906,906,906,906,0
20250401,110900,35115360,906,906,906,906,0
20250401,110800,35115360,906,906,906,906,0
20250401,110700,35115360,906,907,907,904,94
20250401,110600,35030379,905,905,905,905,287
20250401,110500,34770644,908,908,908,908,0
20250401,110400,34770644,908,908,908,908,0
20250401,110300,34770644,908,906,908,906,501
20250401,110200,34316736,907,905,907,905,393
20250401,110100,33960451,905,904,905,904,37
20250401,110000,33926987,904,904,904,904,63
20250401,105900,33870035,904,901,904,901,345
20250401,105800,33559185,901,901,901,901,0
20250401,105700,33559185,901,901,901,901,0
20250401,105600,33559185,901,901,901,901,1
20250401,105500,33558284,899,898,899,898,1413
20250401,105400,32289257,895,895,895,895,0
20250401,105300,32289257,895,895,895,895,452
20250401,105200,31884717,898,898,898,898,0
20250401,105100,31884717,898,898,898,898,0
20250401,105000,31884717,898,898,898,898,0
20250401,104900,31884717,898,898,898,898,3
20250401,104800,31882023,898,895,898,895,2792
20250401,104700,29383171,895,895,895,895,0
20250401,104600,29383171,895,895,895,895,0
20250401,104500,29383171,895,895,895,894,3
20250401,104400,29380487,893,893,893,893,1
20250401,104300,29379594,895,895,895,895,0
20250401,104200,29379594,895,895,895,895,0
20250401,104100,29379594,895,895,895,895,0
20250401,104000,29379594,895,895,895,895,15
20250401,103900,29366169,895,895,895,895,0
20250401,103800,29366169,895,895,895,895,0
20250401,103700,29366169,895,895,895,895,3
20250401,103600,29363484,895,893,895,893,15
20250401,103500,29350061,895,895,895,895,2
20250401,103400,29348271,893,893,893,893,0
20250401,103300,29348271,893,893,893,893,10
20250401,103200,29339341,895,895,895,895,6591
20250401,103100,23440396,900,900,900,900,0
20250401,103000,23440396,900,900,900,900,0
20250401,102900,23440396,900,900,900,900,9
20250401,102800,23432296,900,900,900,900,1
20250401,102700,23431396,896,896,896,896,0
20250401,102600,23431396,896,896,896,896,99
20250401,102500,23342692,903,903,903,903,0
20250401,102400,23342692,903,903,903,903,0
20250401,102300,23342692,903,903,903,903,0
20250401,102200,23342692,903,903,903,903,0
20250401,102100,23342692,903,903,903,903,0
20250401,102000,23342692,903,903,903,903,0
20250401,101900,23342692,903,903,903,903,0
20250401,101800,23342692,903,903,903,903,0
20250401,101700,23342692,903,903,903,903,0
20250401,101600,23342692,903,903,903,903,0
20250401,101500,23342692,903,903,903,903,0
20250401,101400,23342692,903,903,903,903,1
20250401,101300,23341789,899,902,902,899,549
20250401,101200,22847744,902,899,902,899,446
20250401,101100,22446255,899,899,899,899,0
20250401,101000,22446255,899,898,899,898,898
20250401,100900,21639047,895,895,895,895,30
20250401,100800,21612197,898,898,898,898,6
20250401,100700,21606809,895,895,895,895,0
20250401,100600,21606809,895,895,895,895,20
20250401,100500,21588909,897,897,897,897,302
20250401,100400,21318015,898,900,900,898,215
20250401,100300,21124901,901,901,901,901,0
20250401,100200,21124901,901,901,901,901,0
20250401,100100,21124901,901,901,901,901,3
20250401,100000,21122198,902,902,902,902,0
20250401,095900,21122198,902,902,902,902,3
20250401,095800,21119492,900,900,900,900,0
20250401,095700,21119492,900,900,900,900,0
20250401,095600,21119492,900,902,902,900,1401
20250401,095500,19858580,905,905,905,905,0
20250401,095400,19858580,905,905,905,905,0
20250401,095300,19858580,905,905,905,905,0
20250401,095200,19858580,905,905,905,905,0
20250401,095100,19858580,905,905,905,905,0
20250401,095000,19858580,905,905,905,905,0
20250401,094900,19858580,905,905,905,905,0
20250401,094800,19858580,905,905,905,905,10
20250401,094700,19849530,905,905,905,905,0
20250401,094600,19849530,905,905,905,904,71
20250401,094500,19785341,905,905,905,905,0
20250401,094400,19785341,905,905,905,905,2
20250401,094300,19783531,904,904,904,904,183
20250401,094200,19618099,905,904,905,904,1582
20250401,094100,18186489,904,904,904,904,5
20250401,094000,18181969,904,904,904,904,15
20250401,093900,18168409,904,904,904,904,0
20250401,093800,18168409,904,904,904,904,6
20250401,093700,18162985,904,904,904,904,0
20250401,093600,18162985,904,899,904,898,185
20250401,093500,17996719,905,905,905,905,0
20250401,093400,17996719,905,905,905,905,0
20250401,093300,17996719,905,905,905,905,2
20250401,093200,17994909,905,906,906,899,185
20250401,093100,17828569,905,905,905,905,37
20250401,093000,17795084,905,905,905,905,20
20250401,092900,17776984,905,906,906,905,12
20250401,092800,17766121,906,906,906,906,0
20250401,092700,17766121,906,905,906,902,1358
20250401,092600,16540050,906,906,906,906,1
20250401,092500,16539144,905,905,905,905,119
20250401,092400,16431449,905,905,905,905,0
20250401,092300,16431449,905,905,905,905,0
20250401,092200,16431449,905,905,905,905,1
20250401,092100,16430544,904,904,904,904,586
20250401,092000,15900800,905,905,905,905,111
20250401,091900,15800345,905,905,905,905,7
20250401,091800,15794010,904,904,904,904,68
20250401,091700,15732538,904,904,904,904,0
20250401,091600,15732538,904,904,904,904,154
20250401,091500,15593322,905,905,905,904,896
20250401,091400,14783109,907,907,907,907,0
20250401,091300,14783109,907,901,907,901,3762
20250401,091200,11389321,901,901,901,901,3
20250401,091100,11386618,900,899,900,899,2900
20250401,091000,8777618,899,898,899,898,192
20250401,090900,8605154,898,898,898,898,3
20250401,090800,8602460,898,898,898,898,0
20250401,090700,8602460,898,898,898,898,0
20250401,090600,8602460,898,891,898,890,401
20250401,090500,8245526,890,893,893,890,68
20250401,090400,8185000,900,899,900,896,1198
20250401,090300,7111348,899,899,900,899,135
20250401,090200,6989980,900,900,900,900,1
20250401,090100,6989080,901,896,901,896,80
20250401,090000,6917175,896,891,896,891,7760
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 70376291 919 919 919 919 1001
3 20250401 194400 70376291 919 919 919 919 0
4 20250401 194300 70376291 919 919 919 919 0
5 20250401 194200 70376291 919 919 919 919 0
6 20250401 194100 70376291 919 919 919 919 0
7 20250401 194000 70376291 919 919 919 919 0
8 20250401 193900 70376291 919 919 919 919 0
9 20250401 193800 70376291 919 919 919 919 0
10 20250401 193700 70376291 919 919 919 919 0
11 20250401 193600 70376291 919 919 919 919 0
12 20250401 193500 70376291 919 919 919 919 0
13 20250401 193400 70376291 919 919 919 919 0
14 20250401 193300 70376291 919 919 919 919 0
15 20250401 193200 70376291 919 919 919 919 0
16 20250401 193100 70376291 919 919 919 919 0
17 20250401 193000 70376291 919 919 919 919 0
18 20250401 192900 70376291 919 919 919 919 0
19 20250401 192800 70376291 919 919 919 919 0
20 20250401 192700 70376291 919 919 919 919 0
21 20250401 192600 70376291 919 919 919 919 0
22 20250401 192500 70376291 919 919 919 919 0
23 20250401 192400 70376291 919 919 919 919 0
24 20250401 192300 70376291 919 919 919 919 0
25 20250401 192200 70376291 919 919 919 919 0
26 20250401 192100 70376291 919 919 919 919 0
27 20250401 192000 70376291 919 919 919 919 0
28 20250401 191900 70376291 919 919 919 919 0
29 20250401 191800 70376291 919 919 919 919 0
30 20250401 191700 70376291 919 919 919 919 0
31 20250401 191600 70376291 919 919 919 919 0
32 20250401 191500 70376291 919 919 919 919 1001
33 20250401 191400 70376291 919 919 919 919 0
34 20250401 191300 70376291 919 919 919 919 0
35 20250401 191200 70376291 919 919 919 919 0
36 20250401 191100 70376291 919 919 919 919 0
37 20250401 191000 70376291 919 919 919 919 0
38 20250401 190900 70376291 919 919 919 919 0
39 20250401 190800 70376291 919 919 919 919 0
40 20250401 190700 70376291 919 919 919 919 0
41 20250401 190600 70376291 919 919 919 919 0
42 20250401 190500 70376291 919 919 919 919 0
43 20250401 190400 70376291 919 919 919 919 0
44 20250401 190300 70376291 919 919 919 919 0
45 20250401 190200 70376291 919 919 919 919 0
46 20250401 190100 70376291 919 919 919 919 0
47 20250401 190000 70376291 919 919 919 919 0
48 20250401 185900 70376291 919 919 919 919 0
49 20250401 185800 70376291 919 919 919 919 0
50 20250401 185700 70376291 919 919 919 919 0
51 20250401 185600 70376291 919 919 919 919 0
52 20250401 185500 70376291 919 919 919 919 0
53 20250401 185400 70376291 919 919 919 919 0
54 20250401 185300 70376291 919 919 919 919 0
55 20250401 185200 70376291 919 919 919 919 0
56 20250401 185100 70376291 919 919 919 919 0
57 20250401 185000 70376291 919 919 919 919 0
58 20250401 184900 70376291 919 919 919 919 0
59 20250401 184800 70376291 919 919 919 919 0
60 20250401 184700 70376291 919 919 919 919 0
61 20250401 184600 70376291 919 919 919 919 0
62 20250401 184500 70376291 919 919 919 919 1001
63 20250401 184400 70376291 919 919 919 919 0
64 20250401 184300 70376291 919 919 919 919 0
65 20250401 184200 70376291 919 919 919 919 0
66 20250401 184100 70376291 919 919 919 919 0
67 20250401 184000 70376291 919 919 919 919 0
68 20250401 183900 70376291 919 919 919 919 0
69 20250401 183800 70376291 919 919 919 919 0
70 20250401 183700 70376291 919 919 919 919 0
71 20250401 183600 70376291 919 919 919 919 0
72 20250401 183500 70376291 919 919 919 919 0
73 20250401 183400 70376291 919 919 919 919 0
74 20250401 183300 70376291 919 919 919 919 0
75 20250401 183200 70376291 919 919 919 919 0
76 20250401 183100 70376291 919 919 919 919 0
77 20250401 183000 70376291 919 919 919 919 0
78 20250401 182900 70376291 919 919 919 919 0
79 20250401 182800 70376291 919 919 919 919 0
80 20250401 182700 70376291 919 919 919 919 0
81 20250401 182600 70376291 919 919 919 919 0
82 20250401 182500 70376291 919 919 919 919 0
83 20250401 182400 70376291 919 919 919 919 0
84 20250401 182300 70376291 919 919 919 919 0
85 20250401 182200 70376291 919 919 919 919 0
86 20250401 182100 70376291 919 919 919 919 0
87 20250401 182000 70376291 919 919 919 919 0
88 20250401 181900 70376291 919 919 919 919 0
89 20250401 181800 70376291 919 919 919 919 0
90 20250401 181700 70376291 919 919 919 919 0
91 20250401 181600 70376291 919 919 919 919 0
92 20250401 181500 70376291 919 919 919 919 1001
93 20250401 181400 70376291 919 919 919 919 0
94 20250401 181300 70376291 919 919 919 919 0
95 20250401 181200 70376291 919 919 919 919 0
96 20250401 181100 70376291 919 919 919 919 0
97 20250401 181000 70376291 919 919 919 919 0
98 20250401 180900 70376291 919 919 919 919 0
99 20250401 180800 70376291 919 919 919 919 0
100 20250401 180700 70376291 919 919 919 919 0
101 20250401 180600 70376291 919 919 919 919 0
102 20250401 180500 70376291 919 919 919 919 0
103 20250401 180400 70376291 919 919 919 919 0
104 20250401 180300 70376291 919 919 919 919 0
105 20250401 180200 70376291 919 919 919 919 0
106 20250401 180100 70376291 919 919 919 919 0
107 20250401 180000 70376291 919 919 919 919 0
108 20250401 175900 70376291 919 919 919 919 0
109 20250401 175800 70376291 919 919 919 919 0
110 20250401 175700 70376291 919 919 919 919 0
111 20250401 175600 70376291 919 919 919 919 0
112 20250401 175500 70376291 919 919 919 919 0
113 20250401 175400 70376291 919 919 919 919 0
114 20250401 175300 70376291 919 919 919 919 0
115 20250401 175200 70376291 919 919 919 919 0
116 20250401 175100 70376291 919 919 919 919 0
117 20250401 175000 70376291 919 919 919 919 0
118 20250401 174900 70376291 919 919 919 919 0
119 20250401 174800 70376291 919 919 919 919 0
120 20250401 174700 70376291 919 919 919 919 0
121 20250401 174600 70376291 919 919 919 919 0
122 20250401 174500 70376291 919 919 919 919 1001
123 20250401 174400 70376291 919 919 919 919 0
124 20250401 174300 70376291 919 919 919 919 0
125 20250401 174200 70376291 919 919 919 919 0
126 20250401 174100 70376291 919 919 919 919 0
127 20250401 174000 70376291 919 919 919 919 0
128 20250401 173900 70376291 919 919 919 919 0
129 20250401 173800 70376291 919 919 919 919 0
130 20250401 173700 70376291 919 919 919 919 0
131 20250401 173600 70376291 919 919 919 919 0
132 20250401 173500 70376291 919 919 919 919 0
133 20250401 173400 70376291 919 919 919 919 0
134 20250401 173300 70376291 919 919 919 919 0
135 20250401 173200 70376291 919 919 919 919 0
136 20250401 173100 70376291 919 919 919 919 0
137 20250401 173000 70376291 919 919 919 919 0
138 20250401 172900 70376291 919 919 919 919 0
139 20250401 172800 70376291 919 919 919 919 0
140 20250401 172700 70376291 919 919 919 919 0
141 20250401 172600 70376291 919 919 919 919 0
142 20250401 172500 70376291 919 919 919 919 0
143 20250401 172400 70376291 919 919 919 919 0
144 20250401 172300 70376291 919 919 919 919 0
145 20250401 172200 70376291 919 919 919 919 0
146 20250401 172100 70376291 919 919 919 919 0
147 20250401 172000 70376291 919 919 919 919 0
148 20250401 171900 70376291 919 919 919 919 0
149 20250401 171800 70376291 919 919 919 919 0
150 20250401 171700 70376291 919 919 919 919 0
151 20250401 171600 70376291 919 919 919 919 0
152 20250401 171500 70376291 919 919 919 919 1001
153 20250401 171400 70376291 919 919 919 919 0
154 20250401 171300 70376291 919 919 919 919 0
155 20250401 171200 70376291 919 919 919 919 0
156 20250401 171100 70376291 919 919 919 919 0
157 20250401 171000 70376291 919 919 919 919 0
158 20250401 170900 70376291 919 919 919 919 0
159 20250401 170800 70376291 919 919 919 919 0
160 20250401 170700 70376291 919 919 919 919 0
161 20250401 170600 70376291 919 919 919 919 0
162 20250401 170500 70376291 919 919 919 919 0
163 20250401 170400 70376291 919 919 919 919 0
164 20250401 170300 70376291 919 919 919 919 0
165 20250401 170200 70376291 919 919 919 919 0
166 20250401 170100 70376291 919 919 919 919 0
167 20250401 170000 70376291 919 919 919 919 0
168 20250401 165900 70376291 919 919 919 919 0
169 20250401 165800 70376291 919 919 919 919 0
170 20250401 165700 70376291 919 919 919 919 0
171 20250401 165600 70376291 919 919 919 919 0
172 20250401 165500 70376291 919 919 919 919 0
173 20250401 165400 70376291 919 919 919 919 0
174 20250401 165300 70376291 919 919 919 919 0
175 20250401 165200 70376291 919 919 919 919 0
176 20250401 165100 70376291 919 919 919 919 0
177 20250401 165000 70376291 919 919 919 919 0
178 20250401 164900 70376291 919 919 919 919 0
179 20250401 164800 70376291 919 919 919 919 0
180 20250401 164700 70376291 919 919 919 919 0
181 20250401 164600 70376291 919 919 919 919 0
182 20250401 164500 70376291 919 919 919 919 1001
183 20250401 164400 70376291 919 919 919 919 0
184 20250401 164300 70376291 919 919 919 919 0
185 20250401 164200 70376291 919 919 919 919 0
186 20250401 164100 70376291 919 919 919 919 0
187 20250401 164000 70376291 919 919 919 919 0
188 20250401 163900 70376291 919 919 919 919 0
189 20250401 163800 70376291 919 919 919 919 0
190 20250401 163700 70376291 919 919 919 919 0
191 20250401 163600 70376291 919 919 919 919 0
192 20250401 163500 70376291 919 919 919 919 0
193 20250401 163400 70376291 919 919 919 919 0
194 20250401 163300 70376291 919 919 919 919 0
195 20250401 163200 70376291 919 919 919 919 0
196 20250401 163100 70376291 919 919 919 919 0
197 20250401 163000 70376291 919 919 919 919 0
198 20250401 162900 70376291 919 919 919 919 0
199 20250401 162800 70376291 919 919 919 919 0
200 20250401 162700 70376291 919 919 919 919 0
201 20250401 162600 70376291 919 919 919 919 0
202 20250401 162500 70376291 919 919 919 919 0
203 20250401 162400 70376291 919 919 919 919 0
204 20250401 162300 70376291 919 919 919 919 0
205 20250401 162200 70376291 919 919 919 919 0
206 20250401 162100 70376291 919 919 919 919 0
207 20250401 162000 70376291 919 919 919 919 0
208 20250401 161900 70376291 919 919 919 919 0
209 20250401 161800 70376291 919 919 919 919 0
210 20250401 161700 70376291 919 919 919 919 0
211 20250401 161600 70376291 919 919 919 919 0
212 20250401 161500 70376291 919 919 919 919 1001
213 20250401 161400 70376291 919 919 919 919 0
214 20250401 161300 70376291 919 919 919 919 0
215 20250401 161200 70376291 919 919 919 919 0
216 20250401 161100 70376291 919 919 919 919 0
217 20250401 161000 70376291 919 919 919 919 0
218 20250401 160900 70376291 919 919 919 919 0
219 20250401 160800 70376291 919 919 919 919 0
220 20250401 160700 70376291 919 919 919 919 0
221 20250401 160600 70376291 919 919 919 919 0
222 20250401 160500 70376291 919 919 919 919 0
223 20250401 160400 70376291 919 919 919 919 0
224 20250401 160300 70376291 919 919 919 919 0
225 20250401 160200 70376291 919 919 919 919 0
226 20250401 160100 70376291 919 919 919 919 0
227 20250401 160000 70376291 919 919 919 919 0
228 20250401 155900 70376291 919 919 919 919 0
229 20250401 155800 70376291 919 919 919 919 0
230 20250401 155700 70376291 919 919 919 919 0
231 20250401 155600 70376291 919 919 919 919 0
232 20250401 155500 70376291 919 919 919 919 0
233 20250401 155400 70376291 919 919 919 919 0
234 20250401 155300 70376291 919 919 919 919 0
235 20250401 155200 70376291 919 919 919 919 0
236 20250401 155100 70376291 919 919 919 919 0
237 20250401 155000 70376291 919 919 919 919 0
238 20250401 154900 70376291 919 919 919 919 0
239 20250401 154800 70376291 919 919 919 919 0
240 20250401 154700 70376291 919 919 919 919 0
241 20250401 154600 70376291 919 919 919 919 0
242 20250401 154500 70376291 919 919 919 919 1001
243 20250401 154400 70376291 919 919 919 919 0
244 20250401 154300 70376291 919 919 919 919 0
245 20250401 154200 70376291 919 919 919 919 0
246 20250401 154100 70376291 919 919 919 919 0
247 20250401 154000 70376291 919 919 919 919 0
248 20250401 153900 70376291 919 919 919 919 0
249 20250401 153800 70376291 919 919 919 919 0
250 20250401 153700 70376291 919 919 919 919 0
251 20250401 153600 70376291 919 919 919 919 0
252 20250401 153500 70376291 919 919 919 919 0
253 20250401 153400 70376291 919 919 919 919 0
254 20250401 153300 70376291 919 919 919 919 0
255 20250401 153200 70376291 919 919 919 919 0
256 20250401 153100 70376291 919 919 919 919 0
257 20250401 153000 70376291 919 919 919 919 1001
258 20250401 152900 69456372 919 919 919 919 0
259 20250401 152800 69456372 919 919 919 919 0
260 20250401 152700 69456372 919 919 919 919 0
261 20250401 152600 69456372 919 919 919 919 0
262 20250401 152500 69456372 919 919 919 919 0
263 20250401 152400 69456372 919 919 919 919 0
264 20250401 152300 69456372 919 919 919 919 0
265 20250401 152200 69456372 919 919 919 919 0
266 20250401 152100 69456372 919 919 919 919 0
267 20250401 152000 69456372 919 919 919 919 0
268 20250401 151900 69456372 919 919 919 919 1
269 20250401 151800 69455453 919 919 919 919 0
270 20250401 151700 69455453 919 919 919 919 0
271 20250401 151600 69455453 919 919 919 919 0
272 20250401 151500 69455453 919 919 919 919 0
273 20250401 151400 69455453 919 919 919 919 0
274 20250401 151300 69455453 919 919 919 919 6
275 20250401 151200 69449939 919 919 919 919 0
276 20250401 151100 69449939 919 919 919 919 3
277 20250401 151000 69447182 919 919 919 919 2
278 20250401 150900 69445344 919 919 919 919 0
279 20250401 150800 69445344 919 918 919 918 632
280 20250401 150700 68865167 918 918 918 918 0
281 20250401 150600 68865167 918 918 918 918 114
282 20250401 150500 68760515 917 917 917 917 830
283 20250401 150400 67999405 918 917 918 917 15
284 20250401 150300 67985648 917 917 917 917 8
285 20250401 150200 67978312 917 917 917 917 1
286 20250401 150100 67977395 915 915 915 915 200
287 20250401 150000 67794395 915 917 917 915 230
288 20250401 145900 67583863 918 918 918 918 0
289 20250401 145800 67583863 918 918 918 918 20
290 20250401 145700 67565503 918 918 918 918 0
291 20250401 145600 67565503 918 918 918 918 0
292 20250401 145500 67565503 918 918 918 918 0
293 20250401 145400 67565503 918 918 918 918 0
294 20250401 145300 67565503 918 918 918 918 0
295 20250401 145200 67565503 918 918 918 918 0
296 20250401 145100 67565503 918 918 918 918 2
297 20250401 145000 67563667 918 918 918 918 10
298 20250401 144900 67554487 918 918 918 918 0
299 20250401 144800 67554487 918 918 918 918 0
300 20250401 144700 67554487 918 916 918 916 1977
301 20250401 144600 65743078 915 915 915 915 70
302 20250401 144500 65679028 915 915 915 915 0
303 20250401 144400 65679028 915 915 915 915 20
304 20250401 144300 65660728 916 916 916 916 0
305 20250401 144200 65660728 916 916 916 916 0
306 20250401 144100 65660728 916 916 916 916 20
307 20250401 144000 65642408 915 915 915 915 0
308 20250401 143900 65642408 915 915 915 915 0
309 20250401 143800 65642408 915 915 915 915 0
310 20250401 143700 65642408 915 915 915 915 0
311 20250401 143600 65642408 915 915 915 915 0
312 20250401 143500 65642408 915 915 915 915 0
313 20250401 143400 65642408 915 915 915 915 0
314 20250401 143300 65642408 915 915 915 915 0
315 20250401 143200 65642408 915 915 915 915 0
316 20250401 143100 65642408 915 915 915 915 0
317 20250401 143000 65642408 915 915 915 915 0
318 20250401 142900 65642408 915 915 915 915 0
319 20250401 142800 65642408 915 915 915 915 32
320 20250401 142700 65613128 915 915 915 915 1
321 20250401 142600 65612213 911 913 913 911 1700
322 20250401 142500 64062463 915 915 915 915 1
323 20250401 142400 64061548 915 915 915 915 0
324 20250401 142300 64061548 915 915 915 915 0
325 20250401 142200 64061548 915 915 915 913 189
326 20250401 142100 63888891 916 916 916 916 0
327 20250401 142000 63888891 916 916 916 916 0
328 20250401 141900 63888891 916 916 916 916 0
329 20250401 141800 63888891 916 916 916 916 0
330 20250401 141700 63888891 916 916 916 916 0
331 20250401 141600 63888891 916 916 916 916 22
332 20250401 141500 63868739 916 916 916 916 22
333 20250401 141400 63848587 916 916 916 916 0
334 20250401 141300 63848587 916 916 916 916 0
335 20250401 141200 63848587 916 916 916 916 0
336 20250401 141100 63848587 916 916 916 916 0
337 20250401 141000 63848587 916 916 916 916 0
338 20250401 140900 63848587 916 916 916 916 0
339 20250401 140800 63848587 916 916 916 916 0
340 20250401 140700 63848587 916 916 916 916 0
341 20250401 140600 63848587 916 916 916 916 0
342 20250401 140500 63848587 916 916 916 916 0
343 20250401 140400 63848587 916 916 916 916 1
344 20250401 140300 63847671 917 917 917 917 0
345 20250401 140200 63847671 917 917 917 917 0
346 20250401 140100 63847671 917 917 917 917 0
347 20250401 140000 63847671 917 917 917 917 0
348 20250401 135900 63847671 917 917 917 917 0
349 20250401 135800 63847671 917 917 917 917 20
350 20250401 135700 63829331 917 917 917 917 0
351 20250401 135600 63829331 917 917 917 917 5
352 20250401 135500 63824746 917 917 917 917 5
353 20250401 135400 63820161 917 917 917 917 0
354 20250401 135300 63820161 917 917 917 917 0
355 20250401 135200 63820161 917 917 917 917 0
356 20250401 135100 63820161 917 917 917 917 0
357 20250401 135000 63820161 917 917 917 917 0
358 20250401 134900 63820161 917 917 917 917 0
359 20250401 134800 63820161 917 917 917 917 0
360 20250401 134700 63820161 917 917 917 917 0
361 20250401 134600 63820161 917 917 917 917 0
362 20250401 134500 63820161 917 917 917 917 0
363 20250401 134400 63820161 917 917 917 917 0
364 20250401 134300 63820161 917 917 917 917 0
365 20250401 134200 63820161 917 917 917 914 46
366 20250401 134100 63778078 917 917 917 917 3
367 20250401 134000 63775327 917 917 917 917 0
368 20250401 133900 63775327 917 917 917 917 3
369 20250401 133800 63772576 917 917 917 917 0
370 20250401 133700 63772576 917 917 917 917 0
371 20250401 133600 63772576 917 917 917 917 0
372 20250401 133500 63772576 917 917 917 917 0
373 20250401 133400 63772576 917 916 917 916 38
374 20250401 133300 63737767 916 916 916 916 0
375 20250401 133200 63737767 916 916 916 916 0
376 20250401 133100 63737767 916 916 916 916 0
377 20250401 133000 63737767 916 916 916 916 0
378 20250401 132900 63737767 916 916 916 916 0
379 20250401 132800 63737767 916 916 916 916 0
380 20250401 132700 63737767 916 916 916 916 0
381 20250401 132600 63737767 916 916 916 916 0
382 20250401 132500 63737767 916 916 916 916 0
383 20250401 132400 63737767 916 913 916 912 1763
384 20250401 132300 62128204 912 912 912 912 0
385 20250401 132200 62128204 912 912 912 912 0
386 20250401 132100 62128204 912 912 912 912 0
387 20250401 132000 62128204 912 912 912 912 0
388 20250401 131900 62128204 912 912 912 912 61
389 20250401 131800 62072572 909 909 909 909 0
390 20250401 131700 62072572 909 910 910 909 284
391 20250401 131600 61814335 910 910 910 910 23
392 20250401 131500 61793405 910 910 910 910 0
393 20250401 131400 61793405 910 912 912 910 35
394 20250401 131300 61761525 913 913 913 913 435
395 20250401 131200 61364370 913 913 913 913 0
396 20250401 131100 61364370 913 913 913 913 50
397 20250401 131000 61318720 913 913 913 913 100
398 20250401 130900 61227420 914 914 914 914 0
399 20250401 130800 61227420 914 914 914 914 7
400 20250401 130700 61221022 919 919 919 919 0
401 20250401 130600 61221022 919 918 919 915 1862
402 20250401 130500 59516613 918 918 918 918 0
403 20250401 130400 59516613 918 918 918 918 0
404 20250401 130300 59516613 918 920 920 918 60
405 20250401 130200 59461425 920 920 920 920 0
406 20250401 130100 59461425 920 920 920 920 0
407 20250401 130000 59461425 920 919 920 919 4
408 20250401 125900 59457748 920 920 920 920 0
409 20250401 125800 59457748 920 920 920 919 72
410 20250401 125700 59391512 920 920 920 920 0
411 20250401 125600 59391512 920 920 920 920 0
412 20250401 125500 59391512 920 920 920 920 0
413 20250401 125400 59391512 920 920 920 920 0
414 20250401 125300 59391512 920 920 920 920 0
415 20250401 125200 59391512 920 920 920 920 0
416 20250401 125100 59391512 920 920 920 920 1
417 20250401 125000 59390592 919 919 919 919 0
418 20250401 124900 59390592 919 919 919 919 2
419 20250401 124800 59388754 920 920 920 920 0
420 20250401 124700 59388754 920 920 920 920 0
421 20250401 124600 59388754 920 920 920 920 0
422 20250401 124500 59388754 920 920 920 920 0
423 20250401 124400 59388754 920 920 920 920 0
424 20250401 124300 59388754 920 920 920 920 20
425 20250401 124200 59370354 919 919 919 919 0
426 20250401 124100 59370354 919 919 919 919 0
427 20250401 124000 59370354 919 919 919 919 0
428 20250401 123900 59370354 919 919 920 919 24
429 20250401 123800 59348278 920 920 920 920 0
430 20250401 123700 59348278 920 920 920 920 0
431 20250401 123600 59348278 920 920 920 920 0
432 20250401 123500 59348278 920 920 920 920 0
433 20250401 123400 59348278 920 920 920 920 0
434 20250401 123300 59348278 920 920 920 920 0
435 20250401 123200 59348278 920 920 920 920 0
436 20250401 123100 59348278 920 920 920 920 20
437 20250401 123000 59329878 920 920 920 920 2
438 20250401 122900 59328038 919 919 919 919 0
439 20250401 122800 59328038 919 919 919 919 0
440 20250401 122700 59328038 919 920 920 919 22
441 20250401 122600 59307800 920 920 920 920 0
442 20250401 122500 59307800 920 920 920 920 0
443 20250401 122400 59307800 920 920 920 920 0
444 20250401 122300 59307800 920 920 920 918 4
445 20250401 122200 59304124 918 918 918 918 0
446 20250401 122100 59304124 918 918 918 918 0
447 20250401 122000 59304124 918 918 918 918 0
448 20250401 121900 59304124 918 918 918 918 12
449 20250401 121800 59293108 918 918 918 918 9
450 20250401 121700 59284846 920 920 920 920 0
451 20250401 121600 59284846 920 920 920 920 1
452 20250401 121500 59283926 919 919 919 919 0
453 20250401 121400 59283926 919 919 919 919 0
454 20250401 121300 59283926 919 919 919 919 0
455 20250401 121200 59283926 919 919 919 919 0
456 20250401 121100 59283926 919 919 919 919 20
457 20250401 121000 59265546 920 920 920 920 0
458 20250401 120900 59265546 920 920 920 920 1
459 20250401 120800 59264626 920 920 920 920 0
460 20250401 120700 59264626 920 919 920 919 95
461 20250401 120600 59177320 920 919 920 919 44
462 20250401 120500 59136881 919 919 919 919 20
463 20250401 120400 59118501 918 917 920 917 5487
464 20250401 120300 54077863 915 915 915 915 0
465 20250401 120200 54077863 915 915 915 915 3
466 20250401 120100 54075118 918 916 918 916 459
467 20250401 120000 53654636 916 916 916 916 8
468 20250401 115900 53647308 918 918 918 918 0
469 20250401 115800 53647308 918 918 918 918 2
470 20250401 115700 53645472 917 917 917 917 0
471 20250401 115600 53645472 917 917 917 917 24
472 20250401 115500 53623464 917 917 917 917 96
473 20250401 115400 53535432 918 918 918 918 0
474 20250401 115300 53535432 918 918 918 918 0
475 20250401 115200 53535432 918 918 918 918 1
476 20250401 115100 53534514 919 919 919 919 0
477 20250401 115000 53534514 919 919 919 919 0
478 20250401 114900 53534514 919 919 919 919 0
479 20250401 114800 53534514 919 919 919 919 0
480 20250401 114700 53534514 919 919 919 919 74
481 20250401 114600 53466508 920 920 920 920 0
482 20250401 114500 53466508 920 920 920 920 0
483 20250401 114400 53466508 920 920 920 920 0
484 20250401 114300 53466508 920 920 920 920 0
485 20250401 114200 53466508 920 920 920 920 1
486 20250401 114100 53465588 919 919 919 919 0
487 20250401 114000 53465588 919 919 919 919 0
488 20250401 113900 53465588 919 920 920 919 1143
489 20250401 113800 52415143 923 923 923 923 0
490 20250401 113700 52415143 923 923 923 923 240
491 20250401 113600 52193623 923 923 923 923 0
492 20250401 113500 52193623 923 923 923 923 10
493 20250401 113400 52184393 920 920 920 918 3099
494 20250401 113300 49335583 921 921 921 921 59
495 20250401 113200 49281244 922 922 922 922 0
496 20250401 113100 49281244 922 916 922 916 3681
497 20250401 113000 45895941 916 916 916 916 0
498 20250401 112900 45895941 916 916 916 916 200
499 20250401 112800 45712741 916 916 916 915 443
500 20250401 112700 45306993 914 914 914 914 0
501 20250401 112600 45306993 914 914 914 914 0
502 20250401 112500 45306993 914 916 916 914 215
503 20250401 112400 45110418 920 920 920 920 0
504 20250401 112300 45110418 920 920 920 920 0
505 20250401 112200 45110418 920 920 920 920 1
506 20250401 112100 45109498 919 918 919 917 92
507 20250401 112000 45025112 920 920 920 920 0
508 20250401 111900 45025112 920 920 920 920 0
509 20250401 111800 45025112 920 920 920 920 1
510 20250401 111700 45024192 918 918 918 918 0
511 20250401 111600 45024192 918 915 920 915 748
512 20250401 111500 44336587 914 911 914 911 6931
513 20250401 111400 38002547 912 912 912 912 0
514 20250401 111300 38002547 912 907 912 907 2000
515 20250401 111200 36186252 906 906 906 906 0
516 20250401 111100 36186252 906 906 906 906 1182
517 20250401 111000 35115360 906 906 906 906 0
518 20250401 110900 35115360 906 906 906 906 0
519 20250401 110800 35115360 906 906 906 906 0
520 20250401 110700 35115360 906 907 907 904 94
521 20250401 110600 35030379 905 905 905 905 287
522 20250401 110500 34770644 908 908 908 908 0
523 20250401 110400 34770644 908 908 908 908 0
524 20250401 110300 34770644 908 906 908 906 501
525 20250401 110200 34316736 907 905 907 905 393
526 20250401 110100 33960451 905 904 905 904 37
527 20250401 110000 33926987 904 904 904 904 63
528 20250401 105900 33870035 904 901 904 901 345
529 20250401 105800 33559185 901 901 901 901 0
530 20250401 105700 33559185 901 901 901 901 0
531 20250401 105600 33559185 901 901 901 901 1
532 20250401 105500 33558284 899 898 899 898 1413
533 20250401 105400 32289257 895 895 895 895 0
534 20250401 105300 32289257 895 895 895 895 452
535 20250401 105200 31884717 898 898 898 898 0
536 20250401 105100 31884717 898 898 898 898 0
537 20250401 105000 31884717 898 898 898 898 0
538 20250401 104900 31884717 898 898 898 898 3
539 20250401 104800 31882023 898 895 898 895 2792
540 20250401 104700 29383171 895 895 895 895 0
541 20250401 104600 29383171 895 895 895 895 0
542 20250401 104500 29383171 895 895 895 894 3
543 20250401 104400 29380487 893 893 893 893 1
544 20250401 104300 29379594 895 895 895 895 0
545 20250401 104200 29379594 895 895 895 895 0
546 20250401 104100 29379594 895 895 895 895 0
547 20250401 104000 29379594 895 895 895 895 15
548 20250401 103900 29366169 895 895 895 895 0
549 20250401 103800 29366169 895 895 895 895 0
550 20250401 103700 29366169 895 895 895 895 3
551 20250401 103600 29363484 895 893 895 893 15
552 20250401 103500 29350061 895 895 895 895 2
553 20250401 103400 29348271 893 893 893 893 0
554 20250401 103300 29348271 893 893 893 893 10
555 20250401 103200 29339341 895 895 895 895 6591
556 20250401 103100 23440396 900 900 900 900 0
557 20250401 103000 23440396 900 900 900 900 0
558 20250401 102900 23440396 900 900 900 900 9
559 20250401 102800 23432296 900 900 900 900 1
560 20250401 102700 23431396 896 896 896 896 0
561 20250401 102600 23431396 896 896 896 896 99
562 20250401 102500 23342692 903 903 903 903 0
563 20250401 102400 23342692 903 903 903 903 0
564 20250401 102300 23342692 903 903 903 903 0
565 20250401 102200 23342692 903 903 903 903 0
566 20250401 102100 23342692 903 903 903 903 0
567 20250401 102000 23342692 903 903 903 903 0
568 20250401 101900 23342692 903 903 903 903 0
569 20250401 101800 23342692 903 903 903 903 0
570 20250401 101700 23342692 903 903 903 903 0
571 20250401 101600 23342692 903 903 903 903 0
572 20250401 101500 23342692 903 903 903 903 0
573 20250401 101400 23342692 903 903 903 903 1
574 20250401 101300 23341789 899 902 902 899 549
575 20250401 101200 22847744 902 899 902 899 446
576 20250401 101100 22446255 899 899 899 899 0
577 20250401 101000 22446255 899 898 899 898 898
578 20250401 100900 21639047 895 895 895 895 30
579 20250401 100800 21612197 898 898 898 898 6
580 20250401 100700 21606809 895 895 895 895 0
581 20250401 100600 21606809 895 895 895 895 20
582 20250401 100500 21588909 897 897 897 897 302
583 20250401 100400 21318015 898 900 900 898 215
584 20250401 100300 21124901 901 901 901 901 0
585 20250401 100200 21124901 901 901 901 901 0
586 20250401 100100 21124901 901 901 901 901 3
587 20250401 100000 21122198 902 902 902 902 0
588 20250401 095900 21122198 902 902 902 902 3
589 20250401 095800 21119492 900 900 900 900 0
590 20250401 095700 21119492 900 900 900 900 0
591 20250401 095600 21119492 900 902 902 900 1401
592 20250401 095500 19858580 905 905 905 905 0
593 20250401 095400 19858580 905 905 905 905 0
594 20250401 095300 19858580 905 905 905 905 0
595 20250401 095200 19858580 905 905 905 905 0
596 20250401 095100 19858580 905 905 905 905 0
597 20250401 095000 19858580 905 905 905 905 0
598 20250401 094900 19858580 905 905 905 905 0
599 20250401 094800 19858580 905 905 905 905 10
600 20250401 094700 19849530 905 905 905 905 0
601 20250401 094600 19849530 905 905 905 904 71
602 20250401 094500 19785341 905 905 905 905 0
603 20250401 094400 19785341 905 905 905 905 2
604 20250401 094300 19783531 904 904 904 904 183
605 20250401 094200 19618099 905 904 905 904 1582
606 20250401 094100 18186489 904 904 904 904 5
607 20250401 094000 18181969 904 904 904 904 15
608 20250401 093900 18168409 904 904 904 904 0
609 20250401 093800 18168409 904 904 904 904 6
610 20250401 093700 18162985 904 904 904 904 0
611 20250401 093600 18162985 904 899 904 898 185
612 20250401 093500 17996719 905 905 905 905 0
613 20250401 093400 17996719 905 905 905 905 0
614 20250401 093300 17996719 905 905 905 905 2
615 20250401 093200 17994909 905 906 906 899 185
616 20250401 093100 17828569 905 905 905 905 37
617 20250401 093000 17795084 905 905 905 905 20
618 20250401 092900 17776984 905 906 906 905 12
619 20250401 092800 17766121 906 906 906 906 0
620 20250401 092700 17766121 906 905 906 902 1358
621 20250401 092600 16540050 906 906 906 906 1
622 20250401 092500 16539144 905 905 905 905 119
623 20250401 092400 16431449 905 905 905 905 0
624 20250401 092300 16431449 905 905 905 905 0
625 20250401 092200 16431449 905 905 905 905 1
626 20250401 092100 16430544 904 904 904 904 586
627 20250401 092000 15900800 905 905 905 905 111
628 20250401 091900 15800345 905 905 905 905 7
629 20250401 091800 15794010 904 904 904 904 68
630 20250401 091700 15732538 904 904 904 904 0
631 20250401 091600 15732538 904 904 904 904 154
632 20250401 091500 15593322 905 905 905 904 896
633 20250401 091400 14783109 907 907 907 907 0
634 20250401 091300 14783109 907 901 907 901 3762
635 20250401 091200 11389321 901 901 901 901 3
636 20250401 091100 11386618 900 899 900 899 2900
637 20250401 091000 8777618 899 898 899 898 192
638 20250401 090900 8605154 898 898 898 898 3
639 20250401 090800 8602460 898 898 898 898 0
640 20250401 090700 8602460 898 898 898 898 0
641 20250401 090600 8602460 898 891 898 890 401
642 20250401 090500 8245526 890 893 893 890 68
643 20250401 090400 8185000 900 899 900 896 1198
644 20250401 090300 7111348 899 899 900 899 135
645 20250401 090200 6989980 900 900 900 900 1
646 20250401 090100 6989080 901 896 901 896 80
647 20250401 090000 6917175 896 891 896 891 7760

1
052900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,55107517,0,50643808123,0.00
20250327,0,55107517,0,51580635912,0.00
20250326,0,55107517,0,52903216320,0.00
20250325,0,55107517,0,53454291490,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 55107517 0 50643808123 0.00
3 20250327 0 55107517 0 51580635912 0.00
4 20250326 0 55107517 0 52903216320 0.00
5 20250325 0 55107517 0 53454291490 0.00