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

649
054180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,469010382,270,270,270,270,2292
20250401,194600,469010382,270,270,270,270,0
20250401,194500,469010382,270,270,270,270,0
20250401,194400,469010382,270,270,270,270,0
20250401,194300,469010382,270,270,270,270,0
20250401,194200,469010382,270,270,270,270,0
20250401,194100,469010382,270,270,270,270,0
20250401,194000,469010382,270,270,270,270,0
20250401,193900,469010382,270,270,270,270,0
20250401,193800,469010382,270,270,270,270,0
20250401,193700,469010382,270,270,270,270,0
20250401,193600,469010382,270,270,270,270,0
20250401,193500,469010382,270,270,270,270,0
20250401,193400,469010382,270,270,270,270,0
20250401,193300,469010382,270,270,270,270,0
20250401,193200,469010382,270,270,270,270,0
20250401,193100,469010382,270,270,270,270,0
20250401,193000,469010382,270,270,270,270,0
20250401,192900,469010382,270,270,270,270,0
20250401,192800,469010382,270,270,270,270,0
20250401,192700,469010382,270,270,270,270,0
20250401,192600,469010382,270,270,270,270,0
20250401,192500,469010382,270,270,270,270,0
20250401,192400,469010382,270,270,270,270,0
20250401,192300,469010382,270,270,270,270,0
20250401,192200,469010382,270,270,270,270,0
20250401,192100,469010382,270,270,270,270,0
20250401,192000,469010382,270,270,270,270,0
20250401,191900,469010382,270,270,270,270,0
20250401,191800,469010382,270,270,270,270,0
20250401,191700,469010382,270,270,270,270,2292
20250401,191600,469010382,270,270,270,270,0
20250401,191500,469010382,270,270,270,270,0
20250401,191400,469010382,270,270,270,270,0
20250401,191300,469010382,270,270,270,270,0
20250401,191200,469010382,270,270,270,270,0
20250401,191100,469010382,270,270,270,270,0
20250401,191000,469010382,270,270,270,270,0
20250401,190900,469010382,270,270,270,270,0
20250401,190800,469010382,270,270,270,270,0
20250401,190700,469010382,270,270,270,270,0
20250401,190600,469010382,270,270,270,270,0
20250401,190500,469010382,270,270,270,270,0
20250401,190400,469010382,270,270,270,270,0
20250401,190300,469010382,270,270,270,270,0
20250401,190200,469010382,270,270,270,270,0
20250401,190100,469010382,270,270,270,270,0
20250401,190000,469010382,270,270,270,270,0
20250401,185900,469010382,270,270,270,270,0
20250401,185800,469010382,270,270,270,270,0
20250401,185700,469010382,270,270,270,270,0
20250401,185600,469010382,270,270,270,270,0
20250401,185500,469010382,270,270,270,270,0
20250401,185400,469010382,270,270,270,270,0
20250401,185300,469010382,270,270,270,270,0
20250401,185200,469010382,270,270,270,270,0
20250401,185100,469010382,270,270,270,270,0
20250401,185000,469010382,270,270,270,270,0
20250401,184900,469010382,270,270,270,270,0
20250401,184800,469010382,270,270,270,270,0
20250401,184700,469010382,270,270,270,270,2292
20250401,184600,469010382,270,270,270,270,0
20250401,184500,469010382,270,270,270,270,0
20250401,184400,469010382,270,270,270,270,0
20250401,184300,469010382,270,270,270,270,0
20250401,184200,469010382,270,270,270,270,0
20250401,184100,469010382,270,270,270,270,0
20250401,184000,469010382,270,270,270,270,0
20250401,183900,469010382,270,270,270,270,0
20250401,183800,469010382,270,270,270,270,0
20250401,183700,469010382,270,270,270,270,0
20250401,183600,469010382,270,270,270,270,0
20250401,183500,469010382,270,270,270,270,0
20250401,183400,469010382,270,270,270,270,0
20250401,183300,469010382,270,270,270,270,0
20250401,183200,469010382,270,270,270,270,0
20250401,183100,469010382,270,270,270,270,0
20250401,183000,469010382,270,270,270,270,0
20250401,182900,469010382,270,270,270,270,0
20250401,182800,469010382,270,270,270,270,0
20250401,182700,469010382,270,270,270,270,0
20250401,182600,469010382,270,270,270,270,0
20250401,182500,469010382,270,270,270,270,0
20250401,182400,469010382,270,270,270,270,0
20250401,182300,469010382,270,270,270,270,0
20250401,182200,469010382,270,270,270,270,0
20250401,182100,469010382,270,270,270,270,0
20250401,182000,469010382,270,270,270,270,0
20250401,181900,469010382,270,270,270,270,0
20250401,181800,469010382,270,270,270,270,0
20250401,181700,469010382,270,270,270,270,2292
20250401,181600,469010382,270,270,270,270,0
20250401,181500,469010382,270,270,270,270,0
20250401,181400,469010382,270,270,270,270,0
20250401,181300,469010382,270,270,270,270,0
20250401,181200,469010382,270,270,270,270,0
20250401,181100,469010382,270,270,270,270,0
20250401,181000,469010382,270,270,270,270,0
20250401,180900,469010382,270,270,270,270,0
20250401,180800,469010382,270,270,270,270,0
20250401,180700,469010382,270,270,270,270,0
20250401,180600,469010382,270,270,270,270,0
20250401,180500,469010382,270,270,270,270,0
20250401,180400,469010382,270,270,270,270,0
20250401,180300,469010382,270,270,270,270,0
20250401,180200,469010382,270,270,270,270,0
20250401,180100,469010382,270,270,270,270,0
20250401,180000,469010382,270,270,270,270,0
20250401,175900,469010382,270,270,270,270,0
20250401,175800,469010382,270,270,270,270,0
20250401,175700,469010382,270,270,270,270,0
20250401,175600,469010382,270,270,270,270,0
20250401,175500,469010382,270,270,270,270,0
20250401,175400,469010382,270,270,270,270,0
20250401,175300,469010382,270,270,270,270,0
20250401,175200,469010382,270,270,270,270,0
20250401,175100,469010382,270,270,270,270,0
20250401,175000,469010382,270,270,270,270,0
20250401,174900,469010382,270,270,270,270,0
20250401,174800,469010382,270,270,270,270,0
20250401,174700,469010382,270,270,270,270,2292
20250401,174600,469010382,270,270,270,270,0
20250401,174500,469010382,270,270,270,270,0
20250401,174400,469010382,270,270,270,270,0
20250401,174300,469010382,270,270,270,270,0
20250401,174200,469010382,270,270,270,270,0
20250401,174100,469010382,270,270,270,270,0
20250401,174000,469010382,270,270,270,270,0
20250401,173900,469010382,270,270,270,270,0
20250401,173800,469010382,270,270,270,270,0
20250401,173700,469010382,270,270,270,270,0
20250401,173600,469010382,270,270,270,270,0
20250401,173500,469010382,270,270,270,270,0
20250401,173400,469010382,270,270,270,270,0
20250401,173300,469010382,270,270,270,270,0
20250401,173200,469010382,270,270,270,270,0
20250401,173100,469010382,270,270,270,270,0
20250401,173000,469010382,270,270,270,270,0
20250401,172900,469010382,270,270,270,270,0
20250401,172800,469010382,270,270,270,270,0
20250401,172700,469010382,270,270,270,270,0
20250401,172600,469010382,270,270,270,270,0
20250401,172500,469010382,270,270,270,270,0
20250401,172400,469010382,270,270,270,270,0
20250401,172300,469010382,270,270,270,270,0
20250401,172200,469010382,270,270,270,270,0
20250401,172100,469010382,270,270,270,270,0
20250401,172000,469010382,270,270,270,270,0
20250401,171900,469010382,270,270,270,270,0
20250401,171800,469010382,270,270,270,270,0
20250401,171700,469010382,270,270,270,270,2292
20250401,171600,469010382,270,270,270,270,0
20250401,171500,469010382,270,270,270,270,0
20250401,171400,469010382,270,270,270,270,0
20250401,171300,469010382,270,270,270,270,0
20250401,171200,469010382,270,270,270,270,0
20250401,171100,469010382,270,270,270,270,0
20250401,171000,469010382,270,270,270,270,0
20250401,170900,469010382,270,270,270,270,0
20250401,170800,469010382,270,270,270,270,0
20250401,170700,469010382,270,270,270,270,0
20250401,170600,469010382,270,270,270,270,0
20250401,170500,469010382,270,270,270,270,0
20250401,170400,469010382,270,270,270,270,0
20250401,170300,469010382,270,270,270,270,0
20250401,170200,469010382,270,270,270,270,0
20250401,170100,469010382,270,270,270,270,0
20250401,170000,469010382,270,270,270,270,0
20250401,165900,469010382,270,270,270,270,0
20250401,165800,469010382,270,270,270,270,0
20250401,165700,469010382,270,270,270,270,0
20250401,165600,469010382,270,270,270,270,0
20250401,165500,469010382,270,270,270,270,0
20250401,165400,469010382,270,270,270,270,0
20250401,165300,469010382,270,270,270,270,0
20250401,165200,469010382,270,270,270,270,0
20250401,165100,469010382,270,270,270,270,0
20250401,165000,469010382,270,270,270,270,0
20250401,164900,469010382,270,270,270,270,0
20250401,164800,469010382,270,270,270,270,0
20250401,164700,469010382,270,270,270,270,2292
20250401,164600,469010382,270,270,270,270,0
20250401,164500,469010382,270,270,270,270,0
20250401,164400,469010382,270,270,270,270,0
20250401,164300,469010382,270,270,270,270,0
20250401,164200,469010382,270,270,270,270,0
20250401,164100,469010382,270,270,270,270,0
20250401,164000,469010382,270,270,270,270,0
20250401,163900,469010382,270,270,270,270,0
20250401,163800,469010382,270,270,270,270,0
20250401,163700,469010382,270,270,270,270,0
20250401,163600,469010382,270,270,270,270,0
20250401,163500,469010382,270,270,270,270,0
20250401,163400,469010382,270,270,270,270,0
20250401,163300,469010382,270,270,270,270,0
20250401,163200,469010382,270,270,270,270,0
20250401,163100,469010382,270,270,270,270,0
20250401,163000,469010382,270,270,270,270,0
20250401,162900,469010382,270,270,270,270,0
20250401,162800,469010382,270,270,270,270,0
20250401,162700,469010382,270,270,270,270,0
20250401,162600,469010382,270,270,270,270,0
20250401,162500,469010382,270,270,270,270,0
20250401,162400,469010382,270,270,270,270,0
20250401,162300,469010382,270,270,270,270,0
20250401,162200,469010382,270,270,270,270,0
20250401,162100,469010382,270,270,270,270,0
20250401,162000,469010382,270,270,270,270,0
20250401,161900,469010382,270,270,270,270,0
20250401,161800,469010382,270,270,270,270,0
20250401,161700,469010382,270,270,270,270,2292
20250401,161600,469010382,270,270,270,270,0
20250401,161500,469010382,270,270,270,270,0
20250401,161400,469010382,270,270,270,270,0
20250401,161300,469010382,270,270,270,270,0
20250401,161200,469010382,270,270,270,270,0
20250401,161100,469010382,270,270,270,270,0
20250401,161000,469010382,270,270,270,270,0
20250401,160900,469010382,270,270,270,270,0
20250401,160800,469010382,270,270,270,270,0
20250401,160700,469010382,270,270,270,270,0
20250401,160600,469010382,270,270,270,270,0
20250401,160500,469010382,270,270,270,270,0
20250401,160400,469010382,270,270,270,270,0
20250401,160300,469010382,270,270,270,270,0
20250401,160200,469010382,270,270,270,270,0
20250401,160100,469010382,270,270,270,270,0
20250401,160000,469010382,270,270,270,270,0
20250401,155900,469010382,270,270,270,270,0
20250401,155800,469010382,270,270,270,270,0
20250401,155700,469010382,270,270,270,270,0
20250401,155600,469010382,270,270,270,270,0
20250401,155500,469010382,270,270,270,270,0
20250401,155400,469010382,270,270,270,270,0
20250401,155300,469010382,270,270,270,270,0
20250401,155200,469010382,270,270,270,270,0
20250401,155100,469010382,270,270,270,270,0
20250401,155000,469010382,270,270,270,270,0
20250401,154900,469010382,270,270,270,270,0
20250401,154800,469010382,270,270,270,270,0
20250401,154700,469010382,270,270,270,270,2292
20250401,154600,469010382,270,270,270,270,0
20250401,154500,469010382,270,270,270,270,0
20250401,154400,469010382,270,270,270,270,0
20250401,154300,469010382,270,270,270,270,0
20250401,154200,469010382,270,270,270,270,0
20250401,154100,469010382,270,270,270,270,0
20250401,154000,469010382,270,270,270,270,0
20250401,153900,469010382,270,270,270,270,0
20250401,153800,469010382,270,270,270,270,0
20250401,153700,469010382,270,270,270,270,0
20250401,153600,469010382,270,270,270,270,0
20250401,153500,469010382,270,270,270,270,0
20250401,153400,469010382,270,270,270,270,0
20250401,153300,469010382,270,270,270,270,0
20250401,153200,469010382,270,270,270,270,0
20250401,153100,469010382,270,270,270,270,0
20250401,153000,469010382,270,270,270,270,2292
20250401,152900,468391542,271,271,271,271,0
20250401,152800,468391542,271,271,271,271,0
20250401,152700,468391542,271,271,271,271,0
20250401,152600,468391542,271,271,271,271,0
20250401,152500,468391542,271,271,271,271,0
20250401,152400,468391542,271,271,271,271,0
20250401,152300,468391542,271,271,271,271,0
20250401,152200,468391542,271,271,271,271,0
20250401,152100,468391542,271,271,271,271,0
20250401,152000,468391542,271,271,271,271,0
20250401,151900,468391542,271,271,271,271,1
20250401,151800,468391271,270,270,270,270,0
20250401,151700,468391271,270,272,272,270,195
20250401,151600,468338501,270,272,272,270,221731
20250401,151500,408470999,272,270,272,270,11136
20250401,151400,405453786,269,270,270,269,8974
20250401,151300,403036080,270,270,270,270,1671
20250401,151200,402584910,270,270,270,270,1000
20250401,151100,402314910,270,270,270,270,4
20250401,151000,402313830,270,270,270,270,100
20250401,150900,402286830,270,271,271,270,3815
20250401,150800,401256659,271,271,271,271,4
20250401,150700,401255575,271,271,271,271,0
20250401,150600,401255575,271,271,271,271,10
20250401,150500,401252865,271,271,271,271,3
20250401,150400,401252052,271,271,271,271,1
20250401,150300,401251781,271,272,272,271,2
20250401,150200,401251238,268,270,270,268,52000
20250401,150100,387288072,270,271,272,270,8513
20250401,150000,384984115,271,274,274,271,112
20250401,145900,384953760,270,272,272,270,86000
20250401,145800,361706256,274,274,274,273,3571
20250401,145700,360728343,275,275,275,275,4
20250401,145600,360727243,275,275,275,275,0
20250401,145500,360727243,275,275,275,275,154
20250401,145400,360684893,275,275,275,275,3
20250401,145300,360684068,275,275,275,275,0
20250401,145200,360684068,275,275,275,275,298
20250401,145100,360602118,276,272,276,272,1845
20250401,145000,360092926,275,275,275,275,0
20250401,144900,360092926,275,275,275,275,1367
20250401,144800,359717001,276,275,276,275,664
20250401,144700,359534400,275,274,275,274,4001
20250401,144600,358437043,273,275,275,273,5122
20250401,144500,357032655,275,275,275,275,3
20250401,144400,357031830,274,274,274,274,5919
20250401,144300,355410024,274,274,274,274,1
20250401,144200,355409750,274,273,274,273,30000
20250401,144100,347192181,271,271,271,271,103
20250401,144000,347164268,271,271,271,271,27
20250401,143900,347156951,271,271,271,271,0
20250401,143800,347156951,271,271,271,271,530
20250401,143700,347013321,271,272,272,271,3907
20250401,143600,345951600,272,272,272,272,0
20250401,143500,345951600,272,273,273,272,1035
20250401,143400,345669093,270,270,270,270,0
20250401,143300,345669093,270,270,270,270,0
20250401,143200,345669093,270,270,270,270,0
20250401,143100,345669093,270,270,270,270,1
20250401,143000,345668823,270,271,271,270,5962
20250401,142900,344058453,270,271,271,270,4764
20250401,142800,342769029,271,271,271,271,0
20250401,142700,342769029,271,272,272,271,1500
20250401,142600,342361949,273,273,273,273,0
20250401,142500,342361949,273,273,273,273,0
20250401,142400,342361949,273,273,273,273,0
20250401,142300,342361949,273,273,273,273,0
20250401,142200,342361949,273,273,273,273,6
20250401,142100,342360311,273,273,273,273,0
20250401,142000,342360311,273,273,273,273,0
20250401,141900,342360311,273,273,273,273,2201
20250401,141800,341759438,274,274,274,274,0
20250401,141700,341759438,274,274,274,274,3
20250401,141600,341758616,274,274,274,274,40
20250401,141500,341747656,274,274,274,274,1000
20250401,141400,341473656,274,274,274,274,2
20250401,141300,341473108,274,274,274,274,4
20250401,141200,341472012,274,273,274,273,130
20250401,141100,341436402,273,273,273,273,54
20250401,141000,341421660,274,274,274,274,0
20250401,140900,341421660,274,274,274,274,1
20250401,140800,341421386,274,274,274,274,0
20250401,140700,341421386,274,274,274,274,0
20250401,140600,341421386,274,274,274,274,0
20250401,140500,341421386,274,274,274,274,0
20250401,140400,341421386,274,274,274,274,10
20250401,140300,341418646,274,274,274,274,100
20250401,140200,341391246,274,274,274,274,100
20250401,140100,341363846,274,274,274,274,24
20250401,140000,341357270,274,274,274,274,0
20250401,135900,341357270,274,274,274,274,18
20250401,135800,341352338,274,274,274,274,0
20250401,135700,341352338,274,274,274,274,0
20250401,135600,341352338,274,274,274,274,0
20250401,135500,341352338,274,276,276,274,750
20250401,135400,341146716,276,276,276,276,2
20250401,135300,341146164,275,274,275,274,8819
20250401,135200,338725291,273,273,273,273,533
20250401,135100,338579782,273,273,273,273,65
20250401,135000,338562037,273,270,273,270,12021
20250401,134900,335304400,270,270,270,270,578
20250401,134800,335148340,271,271,271,271,200
20250401,134700,335094140,271,271,271,271,1
20250401,134600,335093869,271,271,271,271,1004
20250401,134500,334821785,268,270,270,268,22725
20250401,134400,328706154,271,271,271,271,8026
20250401,134300,326531108,271,271,271,271,2
20250401,134200,326530566,272,272,272,271,371
20250401,134100,326429991,272,272,272,272,1975
20250401,134000,325892791,272,272,272,270,5050
20250401,133900,324527291,272,272,272,272,102
20250401,133800,324499547,271,271,271,271,1000
20250401,133700,324228547,271,271,271,271,20
20250401,133600,324223127,272,272,272,272,50
20250401,133500,324209527,272,272,272,272,26
20250401,133400,324202455,272,272,272,272,1
20250401,133300,324202183,272,272,272,272,10
20250401,133200,324199463,272,272,272,272,1
20250401,133100,324199191,273,273,273,273,37
20250401,133000,324189090,273,273,273,273,11522
20250401,132900,321043584,273,273,273,273,1481
20250401,132800,320639271,274,274,274,274,0
20250401,132700,320639271,274,274,274,274,0
20250401,132600,320639271,274,274,274,274,1
20250401,132500,320638997,273,273,273,273,300
20250401,132400,320557097,273,273,273,273,0
20250401,132300,320557097,273,273,273,273,0
20250401,132200,320557097,273,273,273,273,0
20250401,132100,320557097,273,273,273,273,0
20250401,132000,320557097,273,274,274,273,851
20250401,131900,320324773,274,274,274,274,0
20250401,131800,320324773,274,274,274,274,20
20250401,131700,320319293,274,274,274,274,0
20250401,131600,320319293,274,274,274,274,500
20250401,131500,320182293,274,274,274,274,552
20250401,131400,320031045,274,274,274,274,1
20250401,131300,320030771,274,274,274,274,0
20250401,131200,320030771,274,274,274,274,0
20250401,131100,320030771,274,274,274,274,0
20250401,131000,320030771,274,274,274,274,500
20250401,130900,319893771,273,273,273,273,612
20250401,130800,319726695,274,274,274,274,75
20250401,130700,319706145,274,274,274,274,0
20250401,130600,319706145,274,274,274,274,0
20250401,130500,319706145,274,274,274,274,189
20250401,130400,319654359,274,274,274,274,500
20250401,130300,319517359,274,274,274,274,5
20250401,130200,319515989,274,274,274,274,90
20250401,130100,319491329,271,274,274,271,9902
20250401,130000,316779081,274,274,274,274,400
20250401,125900,316669481,274,274,274,274,0
20250401,125800,316669481,274,273,274,273,5969
20250401,125700,315037811,273,273,273,273,0
20250401,125600,315037811,273,273,273,273,0
20250401,125500,315037811,273,273,273,273,1
20250401,125400,315037538,271,273,273,271,941
20250401,125300,314782367,272,272,272,272,200
20250401,125200,314727967,273,273,273,273,9
20250401,125100,314725510,272,272,272,272,22518
20250401,125000,308600614,271,271,271,271,0
20250401,124900,308600614,271,271,271,271,3
20250401,124800,308599801,271,270,271,270,664
20250401,124700,308419877,271,271,271,271,337
20250401,124600,308328550,271,271,271,271,1003
20250401,124500,308056737,272,272,272,272,6
20250401,124400,308055105,273,272,273,272,3055
20250401,124300,307224086,270,270,270,270,0
20250401,124200,307224086,270,270,270,270,0
20250401,124100,307224086,270,270,270,270,4
20250401,124000,307223006,270,270,270,270,702
20250401,123900,307033466,270,272,272,270,1002
20250401,123800,306760926,272,272,272,272,0
20250401,123700,306760926,272,272,272,272,2
20250401,123600,306760382,272,272,272,272,11033
20250401,123500,303759406,272,271,272,271,42
20250401,123400,303748022,270,270,270,270,0
20250401,123300,303748022,270,270,270,270,7
20250401,123200,303746132,271,268,271,268,258
20250401,123100,303676985,268,271,271,268,46434
20250401,123000,291189226,273,273,273,273,3
20250401,122900,291188407,273,273,273,273,2563
20250401,122800,290488708,273,273,273,273,100
20250401,122700,290461408,273,273,273,273,17
20250401,122600,290456767,273,270,273,270,3002
20250401,122500,289646221,270,270,270,270,38
20250401,122400,289635961,270,270,270,270,6
20250401,122300,289634341,270,270,270,270,0
20250401,122200,289634341,270,270,270,270,3
20250401,122100,289633531,270,272,272,270,21092
20250401,122000,283930460,273,273,273,273,1
20250401,121900,283930187,273,273,273,273,17
20250401,121800,283925546,273,272,273,272,885
20250401,121700,283684066,272,272,272,272,30
20250401,121600,283675906,272,272,272,272,163
20250401,121500,283631570,272,272,272,272,14
20250401,121400,283627762,272,272,272,272,193
20250401,121300,283575266,273,273,273,273,0
20250401,121200,283575266,273,273,273,273,1
20250401,121100,283574993,273,273,273,273,3
20250401,121000,283574174,273,273,273,273,1
20250401,120900,283573901,273,273,273,273,10
20250401,120800,283571171,269,269,269,269,0
20250401,120700,283571171,269,270,270,269,5372
20250401,120600,282124762,273,272,273,272,6318
20250401,120500,280400348,272,272,272,272,10100
20250401,120400,277653148,270,270,270,270,0
20250401,120300,277653148,270,270,270,270,0
20250401,120200,277653148,270,270,270,270,4006
20250401,120100,276571528,269,269,269,269,0
20250401,120000,276571528,269,269,269,269,4000
20250401,115900,275495528,269,270,270,269,2263
20250401,115800,274886581,269,270,270,269,22000
20250401,115700,268965546,271,271,271,271,3
20250401,115600,268964733,270,270,270,270,0
20250401,115500,268964733,270,270,270,270,400
20250401,115400,268856733,270,270,270,270,700
20250401,115300,268667733,272,272,272,272,100
20250401,115200,268640533,272,270,272,270,601
20250401,115100,268478261,270,271,271,270,5122
20250401,115000,267093762,271,271,271,271,3
20250401,114900,267092949,272,272,272,272,112
20250401,114800,267062485,273,273,273,273,2
20250401,114700,267061939,273,273,273,273,0
20250401,114600,267061939,273,273,273,273,1
20250401,114500,267061666,272,272,272,272,0
20250401,114400,267061666,272,272,272,272,0
20250401,114300,267061666,272,273,273,272,12240
20250401,114200,263731519,273,273,273,273,395
20250401,114100,263623684,273,273,273,273,100
20250401,114000,263596384,273,273,273,273,417
20250401,113900,263482543,272,272,272,272,163
20250401,113800,263438207,272,272,272,272,3951
20250401,113700,262363535,272,272,272,272,0
20250401,113600,262363535,272,272,272,272,2
20250401,113500,262362991,271,271,271,271,0
20250401,113400,262362991,271,271,271,271,132
20250401,113300,262327219,272,272,272,272,0
20250401,113200,262327219,272,272,272,272,0
20250401,113100,262327219,272,272,272,272,0
20250401,113000,262327219,272,272,272,272,0
20250401,112900,262327219,272,272,272,272,0
20250401,112800,262327219,272,271,272,269,8990
20250401,112700,259907354,272,272,272,272,1
20250401,112600,259907082,272,272,272,272,1
20250401,112500,259906810,274,274,274,274,10
20250401,112400,259904070,269,274,274,269,7155
20250401,112300,257966399,274,273,275,273,2003
20250401,112200,257419577,273,272,273,272,3751
20250401,112100,256395565,272,272,272,272,2
20250401,112000,256395021,272,272,272,272,0
20250401,111900,256395021,272,272,272,272,502
20250401,111800,256258477,272,272,272,272,0
20250401,111700,256258477,272,272,272,272,5978
20250401,111600,254632461,271,271,271,270,7623
20250401,111500,252568628,270,270,270,270,7351
20250401,111400,250583858,267,267,267,267,1
20250401,111300,250583591,267,269,269,267,845
20250401,111200,250356970,269,270,270,269,100
20250401,111100,250330020,270,270,270,270,2
20250401,111000,250329480,266,271,271,266,3598
20250401,110900,249364420,271,269,271,263,97355
20250401,110800,223437607,266,271,271,266,60634
20250401,110700,207213964,271,271,271,269,44724
20250401,110600,195164934,271,272,272,269,65035
20250401,110500,177583418,272,274,274,270,10057
20250401,110400,174850874,275,273,275,273,2432
20250401,110300,174183696,273,274,274,273,7826
20250401,110200,172043226,275,275,275,275,3309
20250401,110100,171133251,275,275,275,274,207
20250401,110000,171076466,275,277,277,275,11022
20250401,105900,168038873,277,277,277,277,1368
20250401,105800,167659937,277,279,279,277,11001
20250401,105700,164610626,279,279,279,279,199
20250401,105600,164555105,279,278,279,278,261
20250401,105500,164482546,277,278,278,277,11238
20250401,105400,161368438,278,280,280,278,15932
20250401,105300,156927410,280,280,280,280,18
20250401,105200,156922370,280,281,281,280,10066
20250401,105100,154100979,282,282,282,282,806
20250401,105000,153873687,282,281,282,281,564
20250401,104900,153714948,281,281,281,280,3216
20250401,104800,152813981,282,282,282,282,122
20250401,104700,152779577,282,282,282,282,1
20250401,104600,152779295,283,281,283,281,679
20250401,104500,152588494,283,283,283,283,0
20250401,104400,152588494,283,281,283,281,1001
20250401,104300,152307211,281,283,283,281,193
20250401,104200,152252618,283,283,283,283,0
20250401,104100,152252618,283,281,283,281,14
20250401,104000,152248682,281,281,281,281,1000
20250401,103900,151967682,281,281,281,281,600
20250401,103800,151799082,281,284,284,280,14728
20250401,103700,147661653,282,282,282,282,5
20250401,103600,147660243,282,282,282,282,2483
20250401,103500,146960037,283,283,284,283,503
20250401,103400,146817687,283,283,283,283,4240
20250401,103300,145617767,282,287,287,282,1872
20250401,103200,145089086,286,286,286,286,6885
20250401,103100,143119976,282,286,286,282,3239
20250401,103000,142205010,286,286,286,286,21
20250401,102900,142199004,288,288,288,288,1099
20250401,102800,141882492,288,288,288,288,1098
20250401,102700,141566268,287,287,287,287,669
20250401,102600,141374265,287,287,287,287,100
20250401,102500,141345565,287,287,288,287,10886
20250401,102400,138221265,284,283,287,283,31647
20250401,102300,129215389,282,282,282,282,0
20250401,102200,129215389,282,282,282,282,1176
20250401,102100,128883757,281,282,282,281,1502
20250401,102000,128461193,281,282,282,280,2312
20250401,101900,127811058,282,281,282,281,3
20250401,101800,127810213,280,281,281,280,10785
20250401,101700,124790412,280,281,281,280,39
20250401,101600,124779480,281,281,281,281,872
20250401,101500,124534448,281,281,281,280,502
20250401,101400,124393886,281,281,281,281,55
20250401,101300,124378431,281,281,281,281,0
20250401,101200,124378431,281,281,281,281,1526
20250401,101100,123949625,281,281,281,281,110
20250401,101000,123918715,281,281,281,281,149
20250401,100900,123876846,281,281,281,281,2000
20250401,100800,123314846,281,281,281,281,1000
20250401,100700,123033846,282,282,282,282,3915
20250401,100600,121929816,282,282,282,282,132
20250401,100500,121892592,282,282,282,282,6054
20250401,100400,120185364,278,278,278,278,1
20250401,100300,120185086,281,281,281,281,7299
20250401,100200,118134067,281,281,281,281,7
20250401,100100,118132100,279,279,279,279,0
20250401,100000,118132100,279,279,279,279,0
20250401,095900,118132100,279,279,279,279,2105
20250401,095800,117544805,278,278,278,278,333
20250401,095700,117452231,278,278,278,278,0
20250401,095600,117452231,278,278,278,278,3904
20250401,095500,116366919,278,277,278,276,342
20250401,095400,116272425,278,278,278,278,11877
20250401,095300,112970619,279,280,280,279,1048
20250401,095200,112678221,280,279,280,279,938
20250401,095100,112416515,282,279,282,279,2477
20250401,095000,111725429,279,280,280,279,1412
20250401,094900,111330071,280,280,280,280,3640
20250401,094800,110310871,278,276,278,276,39577
20250401,094700,99368733,276,275,276,274,5943
20250401,094600,97734428,273,273,273,273,0
20250401,094500,97734428,273,275,275,273,6577
20250401,094400,95938903,275,274,275,274,6647
20250401,094300,94117265,274,274,274,274,99
20250401,094200,94090139,274,274,274,274,95
20250401,094100,94064109,276,275,276,275,21
20250401,094000,94058316,274,274,276,273,138
20250401,093900,94020538,276,276,276,276,11
20250401,093800,94017502,273,274,276,273,5660
20250401,093700,92467316,276,276,276,276,1
20250401,093600,92467040,276,274,276,274,820
20250401,093500,92242358,276,276,276,276,0
20250401,093400,92242358,276,276,276,276,1
20250401,093300,92242082,274,274,274,274,117
20250401,093200,92210024,277,277,277,277,0
20250401,093100,92210024,277,277,277,277,199
20250401,093000,92154901,277,277,277,277,100
20250401,092900,92127201,277,277,277,277,15
20250401,092800,92123046,277,276,277,276,5913
20250401,092700,90491057,276,276,276,274,11428
20250401,092600,87336931,274,274,274,274,4
20250401,092500,87335835,276,276,276,276,0
20250401,092400,87335835,276,277,277,275,35785
20250401,092300,77442005,277,276,277,276,49427
20250401,092200,63761933,276,273,276,271,4021
20250401,092100,62658493,271,270,272,268,19124
20250401,092000,57493517,271,271,271,270,2158
20250401,091900,56908999,271,271,271,271,4
20250401,091800,56907915,269,269,270,269,11298
20250401,091700,53861877,269,269,270,268,4467
20250401,091600,52660780,269,269,269,269,2863
20250401,091500,51890633,270,273,275,270,20580
20250401,091400,46309658,273,275,275,273,10269
20250401,091300,43501129,275,275,275,275,88
20250401,091200,43476929,275,274,275,274,1303
20250401,091100,43119257,274,276,278,274,3392
20250401,091000,42183515,276,276,276,274,1503
20250401,090900,41770887,276,273,276,273,3861
20250401,090800,40715723,273,277,277,273,5963
20250401,090700,39064680,277,278,278,273,6372
20250401,090600,37320205,273,270,273,269,23757
20250401,090500,30898062,268,267,270,267,16169
20250401,090400,26568730,265,267,268,265,13962
20250401,090300,22842976,267,268,268,263,19985
20250401,090200,17534303,269,277,277,269,20788
20250401,090100,11869238,278,281,281,261,40565
20250401,090000,715620,280,280,285,280,2554
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 469010382 270 270 270 270 2292
3 20250401 194600 469010382 270 270 270 270 0
4 20250401 194500 469010382 270 270 270 270 0
5 20250401 194400 469010382 270 270 270 270 0
6 20250401 194300 469010382 270 270 270 270 0
7 20250401 194200 469010382 270 270 270 270 0
8 20250401 194100 469010382 270 270 270 270 0
9 20250401 194000 469010382 270 270 270 270 0
10 20250401 193900 469010382 270 270 270 270 0
11 20250401 193800 469010382 270 270 270 270 0
12 20250401 193700 469010382 270 270 270 270 0
13 20250401 193600 469010382 270 270 270 270 0
14 20250401 193500 469010382 270 270 270 270 0
15 20250401 193400 469010382 270 270 270 270 0
16 20250401 193300 469010382 270 270 270 270 0
17 20250401 193200 469010382 270 270 270 270 0
18 20250401 193100 469010382 270 270 270 270 0
19 20250401 193000 469010382 270 270 270 270 0
20 20250401 192900 469010382 270 270 270 270 0
21 20250401 192800 469010382 270 270 270 270 0
22 20250401 192700 469010382 270 270 270 270 0
23 20250401 192600 469010382 270 270 270 270 0
24 20250401 192500 469010382 270 270 270 270 0
25 20250401 192400 469010382 270 270 270 270 0
26 20250401 192300 469010382 270 270 270 270 0
27 20250401 192200 469010382 270 270 270 270 0
28 20250401 192100 469010382 270 270 270 270 0
29 20250401 192000 469010382 270 270 270 270 0
30 20250401 191900 469010382 270 270 270 270 0
31 20250401 191800 469010382 270 270 270 270 0
32 20250401 191700 469010382 270 270 270 270 2292
33 20250401 191600 469010382 270 270 270 270 0
34 20250401 191500 469010382 270 270 270 270 0
35 20250401 191400 469010382 270 270 270 270 0
36 20250401 191300 469010382 270 270 270 270 0
37 20250401 191200 469010382 270 270 270 270 0
38 20250401 191100 469010382 270 270 270 270 0
39 20250401 191000 469010382 270 270 270 270 0
40 20250401 190900 469010382 270 270 270 270 0
41 20250401 190800 469010382 270 270 270 270 0
42 20250401 190700 469010382 270 270 270 270 0
43 20250401 190600 469010382 270 270 270 270 0
44 20250401 190500 469010382 270 270 270 270 0
45 20250401 190400 469010382 270 270 270 270 0
46 20250401 190300 469010382 270 270 270 270 0
47 20250401 190200 469010382 270 270 270 270 0
48 20250401 190100 469010382 270 270 270 270 0
49 20250401 190000 469010382 270 270 270 270 0
50 20250401 185900 469010382 270 270 270 270 0
51 20250401 185800 469010382 270 270 270 270 0
52 20250401 185700 469010382 270 270 270 270 0
53 20250401 185600 469010382 270 270 270 270 0
54 20250401 185500 469010382 270 270 270 270 0
55 20250401 185400 469010382 270 270 270 270 0
56 20250401 185300 469010382 270 270 270 270 0
57 20250401 185200 469010382 270 270 270 270 0
58 20250401 185100 469010382 270 270 270 270 0
59 20250401 185000 469010382 270 270 270 270 0
60 20250401 184900 469010382 270 270 270 270 0
61 20250401 184800 469010382 270 270 270 270 0
62 20250401 184700 469010382 270 270 270 270 2292
63 20250401 184600 469010382 270 270 270 270 0
64 20250401 184500 469010382 270 270 270 270 0
65 20250401 184400 469010382 270 270 270 270 0
66 20250401 184300 469010382 270 270 270 270 0
67 20250401 184200 469010382 270 270 270 270 0
68 20250401 184100 469010382 270 270 270 270 0
69 20250401 184000 469010382 270 270 270 270 0
70 20250401 183900 469010382 270 270 270 270 0
71 20250401 183800 469010382 270 270 270 270 0
72 20250401 183700 469010382 270 270 270 270 0
73 20250401 183600 469010382 270 270 270 270 0
74 20250401 183500 469010382 270 270 270 270 0
75 20250401 183400 469010382 270 270 270 270 0
76 20250401 183300 469010382 270 270 270 270 0
77 20250401 183200 469010382 270 270 270 270 0
78 20250401 183100 469010382 270 270 270 270 0
79 20250401 183000 469010382 270 270 270 270 0
80 20250401 182900 469010382 270 270 270 270 0
81 20250401 182800 469010382 270 270 270 270 0
82 20250401 182700 469010382 270 270 270 270 0
83 20250401 182600 469010382 270 270 270 270 0
84 20250401 182500 469010382 270 270 270 270 0
85 20250401 182400 469010382 270 270 270 270 0
86 20250401 182300 469010382 270 270 270 270 0
87 20250401 182200 469010382 270 270 270 270 0
88 20250401 182100 469010382 270 270 270 270 0
89 20250401 182000 469010382 270 270 270 270 0
90 20250401 181900 469010382 270 270 270 270 0
91 20250401 181800 469010382 270 270 270 270 0
92 20250401 181700 469010382 270 270 270 270 2292
93 20250401 181600 469010382 270 270 270 270 0
94 20250401 181500 469010382 270 270 270 270 0
95 20250401 181400 469010382 270 270 270 270 0
96 20250401 181300 469010382 270 270 270 270 0
97 20250401 181200 469010382 270 270 270 270 0
98 20250401 181100 469010382 270 270 270 270 0
99 20250401 181000 469010382 270 270 270 270 0
100 20250401 180900 469010382 270 270 270 270 0
101 20250401 180800 469010382 270 270 270 270 0
102 20250401 180700 469010382 270 270 270 270 0
103 20250401 180600 469010382 270 270 270 270 0
104 20250401 180500 469010382 270 270 270 270 0
105 20250401 180400 469010382 270 270 270 270 0
106 20250401 180300 469010382 270 270 270 270 0
107 20250401 180200 469010382 270 270 270 270 0
108 20250401 180100 469010382 270 270 270 270 0
109 20250401 180000 469010382 270 270 270 270 0
110 20250401 175900 469010382 270 270 270 270 0
111 20250401 175800 469010382 270 270 270 270 0
112 20250401 175700 469010382 270 270 270 270 0
113 20250401 175600 469010382 270 270 270 270 0
114 20250401 175500 469010382 270 270 270 270 0
115 20250401 175400 469010382 270 270 270 270 0
116 20250401 175300 469010382 270 270 270 270 0
117 20250401 175200 469010382 270 270 270 270 0
118 20250401 175100 469010382 270 270 270 270 0
119 20250401 175000 469010382 270 270 270 270 0
120 20250401 174900 469010382 270 270 270 270 0
121 20250401 174800 469010382 270 270 270 270 0
122 20250401 174700 469010382 270 270 270 270 2292
123 20250401 174600 469010382 270 270 270 270 0
124 20250401 174500 469010382 270 270 270 270 0
125 20250401 174400 469010382 270 270 270 270 0
126 20250401 174300 469010382 270 270 270 270 0
127 20250401 174200 469010382 270 270 270 270 0
128 20250401 174100 469010382 270 270 270 270 0
129 20250401 174000 469010382 270 270 270 270 0
130 20250401 173900 469010382 270 270 270 270 0
131 20250401 173800 469010382 270 270 270 270 0
132 20250401 173700 469010382 270 270 270 270 0
133 20250401 173600 469010382 270 270 270 270 0
134 20250401 173500 469010382 270 270 270 270 0
135 20250401 173400 469010382 270 270 270 270 0
136 20250401 173300 469010382 270 270 270 270 0
137 20250401 173200 469010382 270 270 270 270 0
138 20250401 173100 469010382 270 270 270 270 0
139 20250401 173000 469010382 270 270 270 270 0
140 20250401 172900 469010382 270 270 270 270 0
141 20250401 172800 469010382 270 270 270 270 0
142 20250401 172700 469010382 270 270 270 270 0
143 20250401 172600 469010382 270 270 270 270 0
144 20250401 172500 469010382 270 270 270 270 0
145 20250401 172400 469010382 270 270 270 270 0
146 20250401 172300 469010382 270 270 270 270 0
147 20250401 172200 469010382 270 270 270 270 0
148 20250401 172100 469010382 270 270 270 270 0
149 20250401 172000 469010382 270 270 270 270 0
150 20250401 171900 469010382 270 270 270 270 0
151 20250401 171800 469010382 270 270 270 270 0
152 20250401 171700 469010382 270 270 270 270 2292
153 20250401 171600 469010382 270 270 270 270 0
154 20250401 171500 469010382 270 270 270 270 0
155 20250401 171400 469010382 270 270 270 270 0
156 20250401 171300 469010382 270 270 270 270 0
157 20250401 171200 469010382 270 270 270 270 0
158 20250401 171100 469010382 270 270 270 270 0
159 20250401 171000 469010382 270 270 270 270 0
160 20250401 170900 469010382 270 270 270 270 0
161 20250401 170800 469010382 270 270 270 270 0
162 20250401 170700 469010382 270 270 270 270 0
163 20250401 170600 469010382 270 270 270 270 0
164 20250401 170500 469010382 270 270 270 270 0
165 20250401 170400 469010382 270 270 270 270 0
166 20250401 170300 469010382 270 270 270 270 0
167 20250401 170200 469010382 270 270 270 270 0
168 20250401 170100 469010382 270 270 270 270 0
169 20250401 170000 469010382 270 270 270 270 0
170 20250401 165900 469010382 270 270 270 270 0
171 20250401 165800 469010382 270 270 270 270 0
172 20250401 165700 469010382 270 270 270 270 0
173 20250401 165600 469010382 270 270 270 270 0
174 20250401 165500 469010382 270 270 270 270 0
175 20250401 165400 469010382 270 270 270 270 0
176 20250401 165300 469010382 270 270 270 270 0
177 20250401 165200 469010382 270 270 270 270 0
178 20250401 165100 469010382 270 270 270 270 0
179 20250401 165000 469010382 270 270 270 270 0
180 20250401 164900 469010382 270 270 270 270 0
181 20250401 164800 469010382 270 270 270 270 0
182 20250401 164700 469010382 270 270 270 270 2292
183 20250401 164600 469010382 270 270 270 270 0
184 20250401 164500 469010382 270 270 270 270 0
185 20250401 164400 469010382 270 270 270 270 0
186 20250401 164300 469010382 270 270 270 270 0
187 20250401 164200 469010382 270 270 270 270 0
188 20250401 164100 469010382 270 270 270 270 0
189 20250401 164000 469010382 270 270 270 270 0
190 20250401 163900 469010382 270 270 270 270 0
191 20250401 163800 469010382 270 270 270 270 0
192 20250401 163700 469010382 270 270 270 270 0
193 20250401 163600 469010382 270 270 270 270 0
194 20250401 163500 469010382 270 270 270 270 0
195 20250401 163400 469010382 270 270 270 270 0
196 20250401 163300 469010382 270 270 270 270 0
197 20250401 163200 469010382 270 270 270 270 0
198 20250401 163100 469010382 270 270 270 270 0
199 20250401 163000 469010382 270 270 270 270 0
200 20250401 162900 469010382 270 270 270 270 0
201 20250401 162800 469010382 270 270 270 270 0
202 20250401 162700 469010382 270 270 270 270 0
203 20250401 162600 469010382 270 270 270 270 0
204 20250401 162500 469010382 270 270 270 270 0
205 20250401 162400 469010382 270 270 270 270 0
206 20250401 162300 469010382 270 270 270 270 0
207 20250401 162200 469010382 270 270 270 270 0
208 20250401 162100 469010382 270 270 270 270 0
209 20250401 162000 469010382 270 270 270 270 0
210 20250401 161900 469010382 270 270 270 270 0
211 20250401 161800 469010382 270 270 270 270 0
212 20250401 161700 469010382 270 270 270 270 2292
213 20250401 161600 469010382 270 270 270 270 0
214 20250401 161500 469010382 270 270 270 270 0
215 20250401 161400 469010382 270 270 270 270 0
216 20250401 161300 469010382 270 270 270 270 0
217 20250401 161200 469010382 270 270 270 270 0
218 20250401 161100 469010382 270 270 270 270 0
219 20250401 161000 469010382 270 270 270 270 0
220 20250401 160900 469010382 270 270 270 270 0
221 20250401 160800 469010382 270 270 270 270 0
222 20250401 160700 469010382 270 270 270 270 0
223 20250401 160600 469010382 270 270 270 270 0
224 20250401 160500 469010382 270 270 270 270 0
225 20250401 160400 469010382 270 270 270 270 0
226 20250401 160300 469010382 270 270 270 270 0
227 20250401 160200 469010382 270 270 270 270 0
228 20250401 160100 469010382 270 270 270 270 0
229 20250401 160000 469010382 270 270 270 270 0
230 20250401 155900 469010382 270 270 270 270 0
231 20250401 155800 469010382 270 270 270 270 0
232 20250401 155700 469010382 270 270 270 270 0
233 20250401 155600 469010382 270 270 270 270 0
234 20250401 155500 469010382 270 270 270 270 0
235 20250401 155400 469010382 270 270 270 270 0
236 20250401 155300 469010382 270 270 270 270 0
237 20250401 155200 469010382 270 270 270 270 0
238 20250401 155100 469010382 270 270 270 270 0
239 20250401 155000 469010382 270 270 270 270 0
240 20250401 154900 469010382 270 270 270 270 0
241 20250401 154800 469010382 270 270 270 270 0
242 20250401 154700 469010382 270 270 270 270 2292
243 20250401 154600 469010382 270 270 270 270 0
244 20250401 154500 469010382 270 270 270 270 0
245 20250401 154400 469010382 270 270 270 270 0
246 20250401 154300 469010382 270 270 270 270 0
247 20250401 154200 469010382 270 270 270 270 0
248 20250401 154100 469010382 270 270 270 270 0
249 20250401 154000 469010382 270 270 270 270 0
250 20250401 153900 469010382 270 270 270 270 0
251 20250401 153800 469010382 270 270 270 270 0
252 20250401 153700 469010382 270 270 270 270 0
253 20250401 153600 469010382 270 270 270 270 0
254 20250401 153500 469010382 270 270 270 270 0
255 20250401 153400 469010382 270 270 270 270 0
256 20250401 153300 469010382 270 270 270 270 0
257 20250401 153200 469010382 270 270 270 270 0
258 20250401 153100 469010382 270 270 270 270 0
259 20250401 153000 469010382 270 270 270 270 2292
260 20250401 152900 468391542 271 271 271 271 0
261 20250401 152800 468391542 271 271 271 271 0
262 20250401 152700 468391542 271 271 271 271 0
263 20250401 152600 468391542 271 271 271 271 0
264 20250401 152500 468391542 271 271 271 271 0
265 20250401 152400 468391542 271 271 271 271 0
266 20250401 152300 468391542 271 271 271 271 0
267 20250401 152200 468391542 271 271 271 271 0
268 20250401 152100 468391542 271 271 271 271 0
269 20250401 152000 468391542 271 271 271 271 0
270 20250401 151900 468391542 271 271 271 271 1
271 20250401 151800 468391271 270 270 270 270 0
272 20250401 151700 468391271 270 272 272 270 195
273 20250401 151600 468338501 270 272 272 270 221731
274 20250401 151500 408470999 272 270 272 270 11136
275 20250401 151400 405453786 269 270 270 269 8974
276 20250401 151300 403036080 270 270 270 270 1671
277 20250401 151200 402584910 270 270 270 270 1000
278 20250401 151100 402314910 270 270 270 270 4
279 20250401 151000 402313830 270 270 270 270 100
280 20250401 150900 402286830 270 271 271 270 3815
281 20250401 150800 401256659 271 271 271 271 4
282 20250401 150700 401255575 271 271 271 271 0
283 20250401 150600 401255575 271 271 271 271 10
284 20250401 150500 401252865 271 271 271 271 3
285 20250401 150400 401252052 271 271 271 271 1
286 20250401 150300 401251781 271 272 272 271 2
287 20250401 150200 401251238 268 270 270 268 52000
288 20250401 150100 387288072 270 271 272 270 8513
289 20250401 150000 384984115 271 274 274 271 112
290 20250401 145900 384953760 270 272 272 270 86000
291 20250401 145800 361706256 274 274 274 273 3571
292 20250401 145700 360728343 275 275 275 275 4
293 20250401 145600 360727243 275 275 275 275 0
294 20250401 145500 360727243 275 275 275 275 154
295 20250401 145400 360684893 275 275 275 275 3
296 20250401 145300 360684068 275 275 275 275 0
297 20250401 145200 360684068 275 275 275 275 298
298 20250401 145100 360602118 276 272 276 272 1845
299 20250401 145000 360092926 275 275 275 275 0
300 20250401 144900 360092926 275 275 275 275 1367
301 20250401 144800 359717001 276 275 276 275 664
302 20250401 144700 359534400 275 274 275 274 4001
303 20250401 144600 358437043 273 275 275 273 5122
304 20250401 144500 357032655 275 275 275 275 3
305 20250401 144400 357031830 274 274 274 274 5919
306 20250401 144300 355410024 274 274 274 274 1
307 20250401 144200 355409750 274 273 274 273 30000
308 20250401 144100 347192181 271 271 271 271 103
309 20250401 144000 347164268 271 271 271 271 27
310 20250401 143900 347156951 271 271 271 271 0
311 20250401 143800 347156951 271 271 271 271 530
312 20250401 143700 347013321 271 272 272 271 3907
313 20250401 143600 345951600 272 272 272 272 0
314 20250401 143500 345951600 272 273 273 272 1035
315 20250401 143400 345669093 270 270 270 270 0
316 20250401 143300 345669093 270 270 270 270 0
317 20250401 143200 345669093 270 270 270 270 0
318 20250401 143100 345669093 270 270 270 270 1
319 20250401 143000 345668823 270 271 271 270 5962
320 20250401 142900 344058453 270 271 271 270 4764
321 20250401 142800 342769029 271 271 271 271 0
322 20250401 142700 342769029 271 272 272 271 1500
323 20250401 142600 342361949 273 273 273 273 0
324 20250401 142500 342361949 273 273 273 273 0
325 20250401 142400 342361949 273 273 273 273 0
326 20250401 142300 342361949 273 273 273 273 0
327 20250401 142200 342361949 273 273 273 273 6
328 20250401 142100 342360311 273 273 273 273 0
329 20250401 142000 342360311 273 273 273 273 0
330 20250401 141900 342360311 273 273 273 273 2201
331 20250401 141800 341759438 274 274 274 274 0
332 20250401 141700 341759438 274 274 274 274 3
333 20250401 141600 341758616 274 274 274 274 40
334 20250401 141500 341747656 274 274 274 274 1000
335 20250401 141400 341473656 274 274 274 274 2
336 20250401 141300 341473108 274 274 274 274 4
337 20250401 141200 341472012 274 273 274 273 130
338 20250401 141100 341436402 273 273 273 273 54
339 20250401 141000 341421660 274 274 274 274 0
340 20250401 140900 341421660 274 274 274 274 1
341 20250401 140800 341421386 274 274 274 274 0
342 20250401 140700 341421386 274 274 274 274 0
343 20250401 140600 341421386 274 274 274 274 0
344 20250401 140500 341421386 274 274 274 274 0
345 20250401 140400 341421386 274 274 274 274 10
346 20250401 140300 341418646 274 274 274 274 100
347 20250401 140200 341391246 274 274 274 274 100
348 20250401 140100 341363846 274 274 274 274 24
349 20250401 140000 341357270 274 274 274 274 0
350 20250401 135900 341357270 274 274 274 274 18
351 20250401 135800 341352338 274 274 274 274 0
352 20250401 135700 341352338 274 274 274 274 0
353 20250401 135600 341352338 274 274 274 274 0
354 20250401 135500 341352338 274 276 276 274 750
355 20250401 135400 341146716 276 276 276 276 2
356 20250401 135300 341146164 275 274 275 274 8819
357 20250401 135200 338725291 273 273 273 273 533
358 20250401 135100 338579782 273 273 273 273 65
359 20250401 135000 338562037 273 270 273 270 12021
360 20250401 134900 335304400 270 270 270 270 578
361 20250401 134800 335148340 271 271 271 271 200
362 20250401 134700 335094140 271 271 271 271 1
363 20250401 134600 335093869 271 271 271 271 1004
364 20250401 134500 334821785 268 270 270 268 22725
365 20250401 134400 328706154 271 271 271 271 8026
366 20250401 134300 326531108 271 271 271 271 2
367 20250401 134200 326530566 272 272 272 271 371
368 20250401 134100 326429991 272 272 272 272 1975
369 20250401 134000 325892791 272 272 272 270 5050
370 20250401 133900 324527291 272 272 272 272 102
371 20250401 133800 324499547 271 271 271 271 1000
372 20250401 133700 324228547 271 271 271 271 20
373 20250401 133600 324223127 272 272 272 272 50
374 20250401 133500 324209527 272 272 272 272 26
375 20250401 133400 324202455 272 272 272 272 1
376 20250401 133300 324202183 272 272 272 272 10
377 20250401 133200 324199463 272 272 272 272 1
378 20250401 133100 324199191 273 273 273 273 37
379 20250401 133000 324189090 273 273 273 273 11522
380 20250401 132900 321043584 273 273 273 273 1481
381 20250401 132800 320639271 274 274 274 274 0
382 20250401 132700 320639271 274 274 274 274 0
383 20250401 132600 320639271 274 274 274 274 1
384 20250401 132500 320638997 273 273 273 273 300
385 20250401 132400 320557097 273 273 273 273 0
386 20250401 132300 320557097 273 273 273 273 0
387 20250401 132200 320557097 273 273 273 273 0
388 20250401 132100 320557097 273 273 273 273 0
389 20250401 132000 320557097 273 274 274 273 851
390 20250401 131900 320324773 274 274 274 274 0
391 20250401 131800 320324773 274 274 274 274 20
392 20250401 131700 320319293 274 274 274 274 0
393 20250401 131600 320319293 274 274 274 274 500
394 20250401 131500 320182293 274 274 274 274 552
395 20250401 131400 320031045 274 274 274 274 1
396 20250401 131300 320030771 274 274 274 274 0
397 20250401 131200 320030771 274 274 274 274 0
398 20250401 131100 320030771 274 274 274 274 0
399 20250401 131000 320030771 274 274 274 274 500
400 20250401 130900 319893771 273 273 273 273 612
401 20250401 130800 319726695 274 274 274 274 75
402 20250401 130700 319706145 274 274 274 274 0
403 20250401 130600 319706145 274 274 274 274 0
404 20250401 130500 319706145 274 274 274 274 189
405 20250401 130400 319654359 274 274 274 274 500
406 20250401 130300 319517359 274 274 274 274 5
407 20250401 130200 319515989 274 274 274 274 90
408 20250401 130100 319491329 271 274 274 271 9902
409 20250401 130000 316779081 274 274 274 274 400
410 20250401 125900 316669481 274 274 274 274 0
411 20250401 125800 316669481 274 273 274 273 5969
412 20250401 125700 315037811 273 273 273 273 0
413 20250401 125600 315037811 273 273 273 273 0
414 20250401 125500 315037811 273 273 273 273 1
415 20250401 125400 315037538 271 273 273 271 941
416 20250401 125300 314782367 272 272 272 272 200
417 20250401 125200 314727967 273 273 273 273 9
418 20250401 125100 314725510 272 272 272 272 22518
419 20250401 125000 308600614 271 271 271 271 0
420 20250401 124900 308600614 271 271 271 271 3
421 20250401 124800 308599801 271 270 271 270 664
422 20250401 124700 308419877 271 271 271 271 337
423 20250401 124600 308328550 271 271 271 271 1003
424 20250401 124500 308056737 272 272 272 272 6
425 20250401 124400 308055105 273 272 273 272 3055
426 20250401 124300 307224086 270 270 270 270 0
427 20250401 124200 307224086 270 270 270 270 0
428 20250401 124100 307224086 270 270 270 270 4
429 20250401 124000 307223006 270 270 270 270 702
430 20250401 123900 307033466 270 272 272 270 1002
431 20250401 123800 306760926 272 272 272 272 0
432 20250401 123700 306760926 272 272 272 272 2
433 20250401 123600 306760382 272 272 272 272 11033
434 20250401 123500 303759406 272 271 272 271 42
435 20250401 123400 303748022 270 270 270 270 0
436 20250401 123300 303748022 270 270 270 270 7
437 20250401 123200 303746132 271 268 271 268 258
438 20250401 123100 303676985 268 271 271 268 46434
439 20250401 123000 291189226 273 273 273 273 3
440 20250401 122900 291188407 273 273 273 273 2563
441 20250401 122800 290488708 273 273 273 273 100
442 20250401 122700 290461408 273 273 273 273 17
443 20250401 122600 290456767 273 270 273 270 3002
444 20250401 122500 289646221 270 270 270 270 38
445 20250401 122400 289635961 270 270 270 270 6
446 20250401 122300 289634341 270 270 270 270 0
447 20250401 122200 289634341 270 270 270 270 3
448 20250401 122100 289633531 270 272 272 270 21092
449 20250401 122000 283930460 273 273 273 273 1
450 20250401 121900 283930187 273 273 273 273 17
451 20250401 121800 283925546 273 272 273 272 885
452 20250401 121700 283684066 272 272 272 272 30
453 20250401 121600 283675906 272 272 272 272 163
454 20250401 121500 283631570 272 272 272 272 14
455 20250401 121400 283627762 272 272 272 272 193
456 20250401 121300 283575266 273 273 273 273 0
457 20250401 121200 283575266 273 273 273 273 1
458 20250401 121100 283574993 273 273 273 273 3
459 20250401 121000 283574174 273 273 273 273 1
460 20250401 120900 283573901 273 273 273 273 10
461 20250401 120800 283571171 269 269 269 269 0
462 20250401 120700 283571171 269 270 270 269 5372
463 20250401 120600 282124762 273 272 273 272 6318
464 20250401 120500 280400348 272 272 272 272 10100
465 20250401 120400 277653148 270 270 270 270 0
466 20250401 120300 277653148 270 270 270 270 0
467 20250401 120200 277653148 270 270 270 270 4006
468 20250401 120100 276571528 269 269 269 269 0
469 20250401 120000 276571528 269 269 269 269 4000
470 20250401 115900 275495528 269 270 270 269 2263
471 20250401 115800 274886581 269 270 270 269 22000
472 20250401 115700 268965546 271 271 271 271 3
473 20250401 115600 268964733 270 270 270 270 0
474 20250401 115500 268964733 270 270 270 270 400
475 20250401 115400 268856733 270 270 270 270 700
476 20250401 115300 268667733 272 272 272 272 100
477 20250401 115200 268640533 272 270 272 270 601
478 20250401 115100 268478261 270 271 271 270 5122
479 20250401 115000 267093762 271 271 271 271 3
480 20250401 114900 267092949 272 272 272 272 112
481 20250401 114800 267062485 273 273 273 273 2
482 20250401 114700 267061939 273 273 273 273 0
483 20250401 114600 267061939 273 273 273 273 1
484 20250401 114500 267061666 272 272 272 272 0
485 20250401 114400 267061666 272 272 272 272 0
486 20250401 114300 267061666 272 273 273 272 12240
487 20250401 114200 263731519 273 273 273 273 395
488 20250401 114100 263623684 273 273 273 273 100
489 20250401 114000 263596384 273 273 273 273 417
490 20250401 113900 263482543 272 272 272 272 163
491 20250401 113800 263438207 272 272 272 272 3951
492 20250401 113700 262363535 272 272 272 272 0
493 20250401 113600 262363535 272 272 272 272 2
494 20250401 113500 262362991 271 271 271 271 0
495 20250401 113400 262362991 271 271 271 271 132
496 20250401 113300 262327219 272 272 272 272 0
497 20250401 113200 262327219 272 272 272 272 0
498 20250401 113100 262327219 272 272 272 272 0
499 20250401 113000 262327219 272 272 272 272 0
500 20250401 112900 262327219 272 272 272 272 0
501 20250401 112800 262327219 272 271 272 269 8990
502 20250401 112700 259907354 272 272 272 272 1
503 20250401 112600 259907082 272 272 272 272 1
504 20250401 112500 259906810 274 274 274 274 10
505 20250401 112400 259904070 269 274 274 269 7155
506 20250401 112300 257966399 274 273 275 273 2003
507 20250401 112200 257419577 273 272 273 272 3751
508 20250401 112100 256395565 272 272 272 272 2
509 20250401 112000 256395021 272 272 272 272 0
510 20250401 111900 256395021 272 272 272 272 502
511 20250401 111800 256258477 272 272 272 272 0
512 20250401 111700 256258477 272 272 272 272 5978
513 20250401 111600 254632461 271 271 271 270 7623
514 20250401 111500 252568628 270 270 270 270 7351
515 20250401 111400 250583858 267 267 267 267 1
516 20250401 111300 250583591 267 269 269 267 845
517 20250401 111200 250356970 269 270 270 269 100
518 20250401 111100 250330020 270 270 270 270 2
519 20250401 111000 250329480 266 271 271 266 3598
520 20250401 110900 249364420 271 269 271 263 97355
521 20250401 110800 223437607 266 271 271 266 60634
522 20250401 110700 207213964 271 271 271 269 44724
523 20250401 110600 195164934 271 272 272 269 65035
524 20250401 110500 177583418 272 274 274 270 10057
525 20250401 110400 174850874 275 273 275 273 2432
526 20250401 110300 174183696 273 274 274 273 7826
527 20250401 110200 172043226 275 275 275 275 3309
528 20250401 110100 171133251 275 275 275 274 207
529 20250401 110000 171076466 275 277 277 275 11022
530 20250401 105900 168038873 277 277 277 277 1368
531 20250401 105800 167659937 277 279 279 277 11001
532 20250401 105700 164610626 279 279 279 279 199
533 20250401 105600 164555105 279 278 279 278 261
534 20250401 105500 164482546 277 278 278 277 11238
535 20250401 105400 161368438 278 280 280 278 15932
536 20250401 105300 156927410 280 280 280 280 18
537 20250401 105200 156922370 280 281 281 280 10066
538 20250401 105100 154100979 282 282 282 282 806
539 20250401 105000 153873687 282 281 282 281 564
540 20250401 104900 153714948 281 281 281 280 3216
541 20250401 104800 152813981 282 282 282 282 122
542 20250401 104700 152779577 282 282 282 282 1
543 20250401 104600 152779295 283 281 283 281 679
544 20250401 104500 152588494 283 283 283 283 0
545 20250401 104400 152588494 283 281 283 281 1001
546 20250401 104300 152307211 281 283 283 281 193
547 20250401 104200 152252618 283 283 283 283 0
548 20250401 104100 152252618 283 281 283 281 14
549 20250401 104000 152248682 281 281 281 281 1000
550 20250401 103900 151967682 281 281 281 281 600
551 20250401 103800 151799082 281 284 284 280 14728
552 20250401 103700 147661653 282 282 282 282 5
553 20250401 103600 147660243 282 282 282 282 2483
554 20250401 103500 146960037 283 283 284 283 503
555 20250401 103400 146817687 283 283 283 283 4240
556 20250401 103300 145617767 282 287 287 282 1872
557 20250401 103200 145089086 286 286 286 286 6885
558 20250401 103100 143119976 282 286 286 282 3239
559 20250401 103000 142205010 286 286 286 286 21
560 20250401 102900 142199004 288 288 288 288 1099
561 20250401 102800 141882492 288 288 288 288 1098
562 20250401 102700 141566268 287 287 287 287 669
563 20250401 102600 141374265 287 287 287 287 100
564 20250401 102500 141345565 287 287 288 287 10886
565 20250401 102400 138221265 284 283 287 283 31647
566 20250401 102300 129215389 282 282 282 282 0
567 20250401 102200 129215389 282 282 282 282 1176
568 20250401 102100 128883757 281 282 282 281 1502
569 20250401 102000 128461193 281 282 282 280 2312
570 20250401 101900 127811058 282 281 282 281 3
571 20250401 101800 127810213 280 281 281 280 10785
572 20250401 101700 124790412 280 281 281 280 39
573 20250401 101600 124779480 281 281 281 281 872
574 20250401 101500 124534448 281 281 281 280 502
575 20250401 101400 124393886 281 281 281 281 55
576 20250401 101300 124378431 281 281 281 281 0
577 20250401 101200 124378431 281 281 281 281 1526
578 20250401 101100 123949625 281 281 281 281 110
579 20250401 101000 123918715 281 281 281 281 149
580 20250401 100900 123876846 281 281 281 281 2000
581 20250401 100800 123314846 281 281 281 281 1000
582 20250401 100700 123033846 282 282 282 282 3915
583 20250401 100600 121929816 282 282 282 282 132
584 20250401 100500 121892592 282 282 282 282 6054
585 20250401 100400 120185364 278 278 278 278 1
586 20250401 100300 120185086 281 281 281 281 7299
587 20250401 100200 118134067 281 281 281 281 7
588 20250401 100100 118132100 279 279 279 279 0
589 20250401 100000 118132100 279 279 279 279 0
590 20250401 095900 118132100 279 279 279 279 2105
591 20250401 095800 117544805 278 278 278 278 333
592 20250401 095700 117452231 278 278 278 278 0
593 20250401 095600 117452231 278 278 278 278 3904
594 20250401 095500 116366919 278 277 278 276 342
595 20250401 095400 116272425 278 278 278 278 11877
596 20250401 095300 112970619 279 280 280 279 1048
597 20250401 095200 112678221 280 279 280 279 938
598 20250401 095100 112416515 282 279 282 279 2477
599 20250401 095000 111725429 279 280 280 279 1412
600 20250401 094900 111330071 280 280 280 280 3640
601 20250401 094800 110310871 278 276 278 276 39577
602 20250401 094700 99368733 276 275 276 274 5943
603 20250401 094600 97734428 273 273 273 273 0
604 20250401 094500 97734428 273 275 275 273 6577
605 20250401 094400 95938903 275 274 275 274 6647
606 20250401 094300 94117265 274 274 274 274 99
607 20250401 094200 94090139 274 274 274 274 95
608 20250401 094100 94064109 276 275 276 275 21
609 20250401 094000 94058316 274 274 276 273 138
610 20250401 093900 94020538 276 276 276 276 11
611 20250401 093800 94017502 273 274 276 273 5660
612 20250401 093700 92467316 276 276 276 276 1
613 20250401 093600 92467040 276 274 276 274 820
614 20250401 093500 92242358 276 276 276 276 0
615 20250401 093400 92242358 276 276 276 276 1
616 20250401 093300 92242082 274 274 274 274 117
617 20250401 093200 92210024 277 277 277 277 0
618 20250401 093100 92210024 277 277 277 277 199
619 20250401 093000 92154901 277 277 277 277 100
620 20250401 092900 92127201 277 277 277 277 15
621 20250401 092800 92123046 277 276 277 276 5913
622 20250401 092700 90491057 276 276 276 274 11428
623 20250401 092600 87336931 274 274 274 274 4
624 20250401 092500 87335835 276 276 276 276 0
625 20250401 092400 87335835 276 277 277 275 35785
626 20250401 092300 77442005 277 276 277 276 49427
627 20250401 092200 63761933 276 273 276 271 4021
628 20250401 092100 62658493 271 270 272 268 19124
629 20250401 092000 57493517 271 271 271 270 2158
630 20250401 091900 56908999 271 271 271 271 4
631 20250401 091800 56907915 269 269 270 269 11298
632 20250401 091700 53861877 269 269 270 268 4467
633 20250401 091600 52660780 269 269 269 269 2863
634 20250401 091500 51890633 270 273 275 270 20580
635 20250401 091400 46309658 273 275 275 273 10269
636 20250401 091300 43501129 275 275 275 275 88
637 20250401 091200 43476929 275 274 275 274 1303
638 20250401 091100 43119257 274 276 278 274 3392
639 20250401 091000 42183515 276 276 276 274 1503
640 20250401 090900 41770887 276 273 276 273 3861
641 20250401 090800 40715723 273 277 277 273 5963
642 20250401 090700 39064680 277 278 278 273 6372
643 20250401 090600 37320205 273 270 273 269 23757
644 20250401 090500 30898062 268 267 270 267 16169
645 20250401 090400 26568730 265 267 268 265 13962
646 20250401 090300 22842976 267 268 268 263 19985
647 20250401 090200 17534303 269 277 277 269 20788
648 20250401 090100 11869238 278 281 281 261 40565
649 20250401 090000 715620 280 280 285 280 2554

1
054180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,82878283,0,22542892976,0.00
20250327,0,82878283,0,21051083882,0.00
20250326,0,82878283,0,22542892976,0.00
20250325,0,82878283,0,25194998032,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 82878283 0 22542892976 0.00
3 20250327 0 82878283 0 21051083882 0.00
4 20250326 0 82878283 0 22542892976 0.00
5 20250325 0 82878283 0 25194998032 0.00