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
054220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,24649131,340,340,340,340,1230
20250401,194600,24649131,340,340,340,340,0
20250401,194500,24649131,340,340,340,340,0
20250401,194400,24649131,340,340,340,340,0
20250401,194300,24649131,340,340,340,340,0
20250401,194200,24649131,340,340,340,340,0
20250401,194100,24649131,340,340,340,340,0
20250401,194000,24649131,340,340,340,340,0
20250401,193900,24649131,340,340,340,340,0
20250401,193800,24649131,340,340,340,340,0
20250401,193700,24649131,340,340,340,340,0
20250401,193600,24649131,340,340,340,340,0
20250401,193500,24649131,340,340,340,340,0
20250401,193400,24649131,340,340,340,340,0
20250401,193300,24649131,340,340,340,340,0
20250401,193200,24649131,340,340,340,340,0
20250401,193100,24649131,340,340,340,340,0
20250401,193000,24649131,340,340,340,340,0
20250401,192900,24649131,340,340,340,340,0
20250401,192800,24649131,340,340,340,340,0
20250401,192700,24649131,340,340,340,340,0
20250401,192600,24649131,340,340,340,340,0
20250401,192500,24649131,340,340,340,340,0
20250401,192400,24649131,340,340,340,340,0
20250401,192300,24649131,340,340,340,340,0
20250401,192200,24649131,340,340,340,340,0
20250401,192100,24649131,340,340,340,340,0
20250401,192000,24649131,340,340,340,340,0
20250401,191900,24649131,340,340,340,340,0
20250401,191800,24649131,340,340,340,340,0
20250401,191700,24649131,340,340,340,340,1230
20250401,191600,24649131,340,340,340,340,0
20250401,191500,24649131,340,340,340,340,0
20250401,191400,24649131,340,340,340,340,0
20250401,191300,24649131,340,340,340,340,0
20250401,191200,24649131,340,340,340,340,0
20250401,191100,24649131,340,340,340,340,0
20250401,191000,24649131,340,340,340,340,0
20250401,190900,24649131,340,340,340,340,0
20250401,190800,24649131,340,340,340,340,0
20250401,190700,24649131,340,340,340,340,0
20250401,190600,24649131,340,340,340,340,0
20250401,190500,24649131,340,340,340,340,0
20250401,190400,24649131,340,340,340,340,0
20250401,190300,24649131,340,340,340,340,0
20250401,190200,24649131,340,340,340,340,0
20250401,190100,24649131,340,340,340,340,0
20250401,190000,24649131,340,340,340,340,0
20250401,185900,24649131,340,340,340,340,0
20250401,185800,24649131,340,340,340,340,0
20250401,185700,24649131,340,340,340,340,0
20250401,185600,24649131,340,340,340,340,0
20250401,185500,24649131,340,340,340,340,0
20250401,185400,24649131,340,340,340,340,0
20250401,185300,24649131,340,340,340,340,0
20250401,185200,24649131,340,340,340,340,0
20250401,185100,24649131,340,340,340,340,0
20250401,185000,24649131,340,340,340,340,0
20250401,184900,24649131,340,340,340,340,0
20250401,184800,24649131,340,340,340,340,0
20250401,184700,24649131,340,340,340,340,1230
20250401,184600,24649131,340,340,340,340,0
20250401,184500,24649131,340,340,340,340,0
20250401,184400,24649131,340,340,340,340,0
20250401,184300,24649131,340,340,340,340,0
20250401,184200,24649131,340,340,340,340,0
20250401,184100,24649131,340,340,340,340,0
20250401,184000,24649131,340,340,340,340,0
20250401,183900,24649131,340,340,340,340,0
20250401,183800,24649131,340,340,340,340,0
20250401,183700,24649131,340,340,340,340,0
20250401,183600,24649131,340,340,340,340,0
20250401,183500,24649131,340,340,340,340,0
20250401,183400,24649131,340,340,340,340,0
20250401,183300,24649131,340,340,340,340,0
20250401,183200,24649131,340,340,340,340,0
20250401,183100,24649131,340,340,340,340,0
20250401,183000,24649131,340,340,340,340,0
20250401,182900,24649131,340,340,340,340,0
20250401,182800,24649131,340,340,340,340,0
20250401,182700,24649131,340,340,340,340,0
20250401,182600,24649131,340,340,340,340,0
20250401,182500,24649131,340,340,340,340,0
20250401,182400,24649131,340,340,340,340,0
20250401,182300,24649131,340,340,340,340,0
20250401,182200,24649131,340,340,340,340,0
20250401,182100,24649131,340,340,340,340,0
20250401,182000,24649131,340,340,340,340,0
20250401,181900,24649131,340,340,340,340,0
20250401,181800,24649131,340,340,340,340,0
20250401,181700,24649131,340,340,340,340,1230
20250401,181600,24649131,340,340,340,340,0
20250401,181500,24649131,340,340,340,340,0
20250401,181400,24649131,340,340,340,340,0
20250401,181300,24649131,340,340,340,340,0
20250401,181200,24649131,340,340,340,340,0
20250401,181100,24649131,340,340,340,340,0
20250401,181000,24649131,340,340,340,340,0
20250401,180900,24649131,340,340,340,340,0
20250401,180800,24649131,340,340,340,340,0
20250401,180700,24649131,340,340,340,340,0
20250401,180600,24649131,340,340,340,340,0
20250401,180500,24649131,340,340,340,340,0
20250401,180400,24649131,340,340,340,340,0
20250401,180300,24649131,340,340,340,340,0
20250401,180200,24649131,340,340,340,340,0
20250401,180100,24649131,340,340,340,340,0
20250401,180000,24649131,340,340,340,340,0
20250401,175900,24649131,340,340,340,340,0
20250401,175800,24649131,340,340,340,340,0
20250401,175700,24649131,340,340,340,340,0
20250401,175600,24649131,340,340,340,340,0
20250401,175500,24649131,340,340,340,340,0
20250401,175400,24649131,340,340,340,340,0
20250401,175300,24649131,340,340,340,340,0
20250401,175200,24649131,340,340,340,340,0
20250401,175100,24649131,340,340,340,340,0
20250401,175000,24649131,340,340,340,340,0
20250401,174900,24649131,340,340,340,340,0
20250401,174800,24649131,340,340,340,340,0
20250401,174700,24649131,340,340,340,340,1230
20250401,174600,24649131,340,340,340,340,0
20250401,174500,24649131,340,340,340,340,0
20250401,174400,24649131,340,340,340,340,0
20250401,174300,24649131,340,340,340,340,0
20250401,174200,24649131,340,340,340,340,0
20250401,174100,24649131,340,340,340,340,0
20250401,174000,24649131,340,340,340,340,0
20250401,173900,24649131,340,340,340,340,0
20250401,173800,24649131,340,340,340,340,0
20250401,173700,24649131,340,340,340,340,0
20250401,173600,24649131,340,340,340,340,0
20250401,173500,24649131,340,340,340,340,0
20250401,173400,24649131,340,340,340,340,0
20250401,173300,24649131,340,340,340,340,0
20250401,173200,24649131,340,340,340,340,0
20250401,173100,24649131,340,340,340,340,0
20250401,173000,24649131,340,340,340,340,0
20250401,172900,24649131,340,340,340,340,0
20250401,172800,24649131,340,340,340,340,0
20250401,172700,24649131,340,340,340,340,0
20250401,172600,24649131,340,340,340,340,0
20250401,172500,24649131,340,340,340,340,0
20250401,172400,24649131,340,340,340,340,0
20250401,172300,24649131,340,340,340,340,0
20250401,172200,24649131,340,340,340,340,0
20250401,172100,24649131,340,340,340,340,0
20250401,172000,24649131,340,340,340,340,0
20250401,171900,24649131,340,340,340,340,0
20250401,171800,24649131,340,340,340,340,0
20250401,171700,24649131,340,340,340,340,1230
20250401,171600,24649131,340,340,340,340,0
20250401,171500,24649131,340,340,340,340,0
20250401,171400,24649131,340,340,340,340,0
20250401,171300,24649131,340,340,340,340,0
20250401,171200,24649131,340,340,340,340,0
20250401,171100,24649131,340,340,340,340,0
20250401,171000,24649131,340,340,340,340,0
20250401,170900,24649131,340,340,340,340,0
20250401,170800,24649131,340,340,340,340,0
20250401,170700,24649131,340,340,340,340,0
20250401,170600,24649131,340,340,340,340,0
20250401,170500,24649131,340,340,340,340,0
20250401,170400,24649131,340,340,340,340,0
20250401,170300,24649131,340,340,340,340,0
20250401,170200,24649131,340,340,340,340,0
20250401,170100,24649131,340,340,340,340,0
20250401,170000,24649131,340,340,340,340,0
20250401,165900,24649131,340,340,340,340,0
20250401,165800,24649131,340,340,340,340,0
20250401,165700,24649131,340,340,340,340,0
20250401,165600,24649131,340,340,340,340,0
20250401,165500,24649131,340,340,340,340,0
20250401,165400,24649131,340,340,340,340,0
20250401,165300,24649131,340,340,340,340,0
20250401,165200,24649131,340,340,340,340,0
20250401,165100,24649131,340,340,340,340,0
20250401,165000,24649131,340,340,340,340,0
20250401,164900,24649131,340,340,340,340,0
20250401,164800,24649131,340,340,340,340,0
20250401,164700,24649131,340,340,340,340,1230
20250401,164600,24649131,340,340,340,340,0
20250401,164500,24649131,340,340,340,340,0
20250401,164400,24649131,340,340,340,340,0
20250401,164300,24649131,340,340,340,340,0
20250401,164200,24649131,340,340,340,340,0
20250401,164100,24649131,340,340,340,340,0
20250401,164000,24649131,340,340,340,340,0
20250401,163900,24649131,340,340,340,340,0
20250401,163800,24649131,340,340,340,340,0
20250401,163700,24649131,340,340,340,340,0
20250401,163600,24649131,340,340,340,340,0
20250401,163500,24649131,340,340,340,340,0
20250401,163400,24649131,340,340,340,340,0
20250401,163300,24649131,340,340,340,340,0
20250401,163200,24649131,340,340,340,340,0
20250401,163100,24649131,340,340,340,340,0
20250401,163000,24649131,340,340,340,340,0
20250401,162900,24649131,340,340,340,340,0
20250401,162800,24649131,340,340,340,340,0
20250401,162700,24649131,340,340,340,340,0
20250401,162600,24649131,340,340,340,340,0
20250401,162500,24649131,340,340,340,340,0
20250401,162400,24649131,340,340,340,340,0
20250401,162300,24649131,340,340,340,340,0
20250401,162200,24649131,340,340,340,340,0
20250401,162100,24649131,340,340,340,340,0
20250401,162000,24649131,340,340,340,340,0
20250401,161900,24649131,340,340,340,340,0
20250401,161800,24649131,340,340,340,340,0
20250401,161700,24649131,340,340,340,340,1230
20250401,161600,24649131,340,340,340,340,0
20250401,161500,24649131,340,340,340,340,0
20250401,161400,24649131,340,340,340,340,0
20250401,161300,24649131,340,340,340,340,0
20250401,161200,24649131,340,340,340,340,0
20250401,161100,24649131,340,340,340,340,0
20250401,161000,24649131,340,340,340,340,0
20250401,160900,24649131,340,340,340,340,0
20250401,160800,24649131,340,340,340,340,0
20250401,160700,24649131,340,340,340,340,0
20250401,160600,24649131,340,340,340,340,0
20250401,160500,24649131,340,340,340,340,0
20250401,160400,24649131,340,340,340,340,0
20250401,160300,24649131,340,340,340,340,0
20250401,160200,24649131,340,340,340,340,0
20250401,160100,24649131,340,340,340,340,0
20250401,160000,24649131,340,340,340,340,0
20250401,155900,24649131,340,340,340,340,0
20250401,155800,24649131,340,340,340,340,0
20250401,155700,24649131,340,340,340,340,0
20250401,155600,24649131,340,340,340,340,0
20250401,155500,24649131,340,340,340,340,0
20250401,155400,24649131,340,340,340,340,0
20250401,155300,24649131,340,340,340,340,0
20250401,155200,24649131,340,340,340,340,0
20250401,155100,24649131,340,340,340,340,0
20250401,155000,24649131,340,340,340,340,0
20250401,154900,24649131,340,340,340,340,0
20250401,154800,24649131,340,340,340,340,0
20250401,154700,24649131,340,340,340,340,1230
20250401,154600,24649131,340,340,340,340,0
20250401,154500,24649131,340,340,340,340,0
20250401,154400,24649131,340,340,340,340,0
20250401,154300,24649131,340,340,340,340,0
20250401,154200,24649131,340,340,340,340,0
20250401,154100,24649131,340,340,340,340,0
20250401,154000,24649131,340,340,340,340,0
20250401,153900,24649131,340,340,340,340,0
20250401,153800,24649131,340,340,340,340,0
20250401,153700,24649131,340,340,340,340,0
20250401,153600,24649131,340,340,340,340,0
20250401,153500,24649131,340,340,340,340,0
20250401,153400,24649131,340,340,340,340,0
20250401,153300,24649131,340,340,340,340,0
20250401,153200,24649131,340,340,340,340,0
20250401,153100,24649131,340,340,340,340,0
20250401,153000,24649131,340,340,340,340,1230
20250401,152900,24230931,335,335,335,335,0
20250401,152800,24230931,335,335,335,335,0
20250401,152700,24230931,335,335,335,335,0
20250401,152600,24230931,335,335,335,335,0
20250401,152500,24230931,335,335,335,335,0
20250401,152400,24230931,335,335,335,335,0
20250401,152300,24230931,335,335,335,335,0
20250401,152200,24230931,335,335,335,335,0
20250401,152100,24230931,335,335,335,335,0
20250401,152000,24230931,335,335,335,335,0
20250401,151900,24230931,335,335,335,335,0
20250401,151800,24230931,335,335,335,335,60
20250401,151700,24210831,335,335,335,335,0
20250401,151600,24210831,335,335,335,335,0
20250401,151500,24210831,335,335,335,335,1563
20250401,151400,23687226,336,336,336,336,162
20250401,151300,23632794,337,337,337,337,1
20250401,151200,23632457,337,337,337,337,9
20250401,151100,23629424,336,336,336,336,0
20250401,151000,23629424,336,336,336,336,2
20250401,150900,23628752,337,337,337,337,0
20250401,150800,23628752,337,337,337,337,14
20250401,150700,23624034,337,337,337,337,1
20250401,150600,23623697,338,337,338,337,824
20250401,150500,23345780,336,336,336,336,18
20250401,150400,23339732,336,336,336,336,6
20250401,150300,23337716,336,336,336,336,0
20250401,150200,23337716,336,336,336,336,0
20250401,150100,23337716,336,336,336,336,0
20250401,150000,23337716,336,336,336,336,0
20250401,145900,23337716,336,336,336,336,0
20250401,145800,23337716,336,336,336,336,0
20250401,145700,23337716,336,336,336,336,0
20250401,145600,23337716,336,336,336,336,2
20250401,145500,23337044,336,336,336,336,0
20250401,145400,23337044,336,336,336,336,0
20250401,145300,23337044,336,336,336,336,0
20250401,145200,23337044,336,336,336,335,1315
20250401,145100,22896114,338,338,338,338,0
20250401,145000,22896114,338,338,338,338,0
20250401,144900,22896114,338,338,338,338,0
20250401,144800,22896114,338,338,338,338,0
20250401,144700,22896114,338,338,338,338,0
20250401,144600,22896114,338,338,338,338,0
20250401,144500,22896114,338,338,338,338,0
20250401,144400,22896114,338,338,338,338,0
20250401,144300,22896114,338,338,338,338,0
20250401,144200,22896114,338,338,338,338,0
20250401,144100,22896114,338,338,338,338,0
20250401,144000,22896114,338,338,338,337,271
20250401,143900,22804727,335,335,335,335,0
20250401,143800,22804727,335,335,335,335,0
20250401,143700,22804727,335,335,335,335,0
20250401,143600,22804727,335,335,335,335,0
20250401,143500,22804727,335,335,335,335,0
20250401,143400,22804727,335,335,335,335,0
20250401,143300,22804727,335,335,335,335,0
20250401,143200,22804727,335,335,335,335,0
20250401,143100,22804727,335,335,335,335,0
20250401,143000,22804727,335,335,335,335,0
20250401,142900,22804727,335,335,335,335,0
20250401,142800,22804727,335,335,335,335,0
20250401,142700,22804727,335,335,335,335,0
20250401,142600,22804727,335,335,335,335,100
20250401,142500,22771227,338,338,338,338,0
20250401,142400,22771227,338,338,338,338,0
20250401,142300,22771227,338,338,338,338,0
20250401,142200,22771227,338,338,338,338,0
20250401,142100,22771227,338,338,338,338,0
20250401,142000,22771227,338,338,338,338,0
20250401,141900,22771227,338,338,338,338,0
20250401,141800,22771227,338,338,338,338,1
20250401,141700,22770889,338,338,338,338,74
20250401,141600,22745877,338,338,338,338,0
20250401,141500,22745877,338,338,338,338,0
20250401,141400,22745877,338,338,338,338,0
20250401,141300,22745877,338,338,338,338,0
20250401,141200,22745877,338,338,338,338,0
20250401,141100,22745877,338,338,338,338,0
20250401,141000,22745877,338,338,338,338,0
20250401,140900,22745877,338,338,338,338,0
20250401,140800,22745877,338,338,338,338,0
20250401,140700,22745877,338,338,338,338,0
20250401,140600,22745877,338,338,338,338,0
20250401,140500,22745877,338,338,338,335,69
20250401,140400,22722756,335,335,335,335,0
20250401,140300,22722756,335,335,335,335,0
20250401,140200,22722756,335,335,335,335,0
20250401,140100,22722756,335,335,335,335,0
20250401,140000,22722756,335,335,335,335,0
20250401,135900,22722756,335,335,335,335,0
20250401,135800,22722756,335,335,335,335,44
20250401,135700,22708016,339,339,339,339,0
20250401,135600,22708016,339,339,339,339,0
20250401,135500,22708016,339,339,339,339,0
20250401,135400,22708016,339,339,339,339,0
20250401,135300,22708016,339,339,339,339,0
20250401,135200,22708016,339,339,339,339,0
20250401,135100,22708016,339,339,339,339,77
20250401,135000,22681913,339,339,339,339,1000
20250401,134900,22342913,340,340,340,340,123
20250401,134800,22301093,339,336,339,336,8923
20250401,134700,19281572,337,337,337,337,1
20250401,134600,19281235,337,337,337,337,0
20250401,134500,19281235,337,337,337,337,0
20250401,134400,19281235,337,337,337,337,0
20250401,134300,19281235,337,337,337,337,0
20250401,134200,19281235,337,337,337,337,0
20250401,134100,19281235,337,337,337,337,20
20250401,134000,19274495,337,337,337,337,10
20250401,133900,19271125,334,335,335,334,1000
20250401,133800,18936935,337,337,337,337,0
20250401,133700,18936935,337,337,337,337,0
20250401,133600,18936935,337,337,337,337,1
20250401,133500,18936598,337,337,337,337,500
20250401,133400,18768098,337,337,337,337,0
20250401,133300,18768098,337,337,337,337,200
20250401,133200,18700698,337,337,337,337,100
20250401,133100,18666998,337,337,337,337,0
20250401,133000,18666998,337,337,337,337,0
20250401,132900,18666998,337,337,337,337,0
20250401,132800,18666998,337,337,337,337,75
20250401,132700,18641723,339,339,339,339,0
20250401,132600,18641723,339,339,339,339,0
20250401,132500,18641723,339,339,339,339,0
20250401,132400,18641723,339,339,339,339,0
20250401,132300,18641723,339,339,339,339,0
20250401,132200,18641723,339,339,339,339,0
20250401,132100,18641723,339,337,339,336,10001
20250401,132000,15276384,340,339,340,336,7512
20250401,131900,12747191,340,340,340,340,0
20250401,131800,12747191,340,340,340,340,0
20250401,131700,12747191,340,340,340,340,0
20250401,131600,12747191,340,340,340,340,0
20250401,131500,12747191,340,340,340,340,0
20250401,131400,12747191,340,340,340,340,0
20250401,131300,12747191,340,340,340,340,0
20250401,131200,12747191,340,340,340,340,0
20250401,131100,12747191,340,340,340,340,0
20250401,131000,12747191,340,340,340,340,0
20250401,130900,12747191,340,340,340,340,6
20250401,130800,12745151,341,341,341,341,0
20250401,130700,12745151,341,341,341,341,0
20250401,130600,12745151,341,341,341,341,0
20250401,130500,12745151,341,341,341,341,0
20250401,130400,12745151,341,341,341,341,0
20250401,130300,12745151,341,341,341,341,0
20250401,130200,12745151,341,341,341,341,0
20250401,130100,12745151,341,341,341,341,0
20250401,130000,12745151,341,341,341,341,0
20250401,125900,12745151,341,341,341,339,17
20250401,125800,12739384,338,338,338,338,0
20250401,125700,12739384,338,338,338,338,0
20250401,125600,12739384,338,338,338,338,0
20250401,125500,12739384,338,338,338,338,0
20250401,125400,12739384,338,338,338,338,0
20250401,125300,12739384,338,338,338,338,0
20250401,125200,12739384,338,338,338,338,0
20250401,125100,12739384,338,338,338,338,0
20250401,125000,12739384,338,338,338,338,0
20250401,124900,12739384,338,338,338,338,0
20250401,124800,12739384,338,338,338,338,0
20250401,124700,12739384,338,338,338,338,0
20250401,124600,12739384,338,338,338,338,0
20250401,124500,12739384,338,338,338,338,0
20250401,124400,12739384,338,338,338,338,0
20250401,124300,12739384,338,338,338,338,0
20250401,124200,12739384,338,338,338,338,0
20250401,124100,12739384,338,338,338,338,0
20250401,124000,12739384,338,338,338,338,0
20250401,123900,12739384,338,338,338,338,3
20250401,123800,12738370,341,341,341,341,0
20250401,123700,12738370,341,341,341,341,0
20250401,123600,12738370,341,341,341,341,0
20250401,123500,12738370,341,341,341,341,0
20250401,123400,12738370,341,341,341,341,0
20250401,123300,12738370,341,341,341,341,0
20250401,123200,12738370,341,341,341,341,100
20250401,123100,12704270,342,342,342,342,0
20250401,123000,12704270,342,342,342,342,0
20250401,122900,12704270,342,342,342,342,0
20250401,122800,12704270,342,342,342,342,0
20250401,122700,12704270,342,341,342,341,1000
20250401,122600,12362340,341,341,341,341,0
20250401,122500,12362340,341,341,341,341,0
20250401,122400,12362340,341,341,341,341,0
20250401,122300,12362340,341,341,341,341,0
20250401,122200,12362340,341,341,341,341,1
20250401,122100,12361999,338,338,338,338,0
20250401,122000,12361999,338,338,338,338,0
20250401,121900,12361999,338,338,338,338,0
20250401,121800,12361999,338,338,338,338,0
20250401,121700,12361999,338,338,338,338,0
20250401,121600,12361999,338,338,338,338,0
20250401,121500,12361999,338,338,338,338,0
20250401,121400,12361999,338,338,338,338,0
20250401,121300,12361999,338,338,338,338,0
20250401,121200,12361999,338,341,341,338,1003
20250401,121100,12019985,341,341,341,341,0
20250401,121000,12019985,341,341,341,341,0
20250401,120900,12019985,341,341,341,341,0
20250401,120800,12019985,341,341,341,341,0
20250401,120700,12019985,341,341,341,341,0
20250401,120600,12019985,341,341,341,341,3
20250401,120500,12018962,342,342,342,342,0
20250401,120400,12018962,342,342,342,342,0
20250401,120300,12018962,342,342,342,342,0
20250401,120200,12018962,342,342,342,342,0
20250401,120100,12018962,342,342,342,342,0
20250401,120000,12018962,342,342,342,342,0
20250401,115900,12018962,342,342,342,342,0
20250401,115800,12018962,342,342,342,342,0
20250401,115700,12018962,342,342,342,342,0
20250401,115600,12018962,342,342,342,342,0
20250401,115500,12018962,342,342,342,342,0
20250401,115400,12018962,342,342,342,342,0
20250401,115300,12018962,342,342,342,342,0
20250401,115200,12018962,342,342,342,342,0
20250401,115100,12018962,342,342,342,342,10
20250401,115000,12015542,341,341,341,341,3
20250401,114900,12014519,341,341,341,341,7
20250401,114800,12012132,338,338,338,338,0
20250401,114700,12012132,338,338,338,338,0
20250401,114600,12012132,338,338,338,338,0
20250401,114500,12012132,338,338,338,338,30
20250401,114400,12001992,338,338,338,338,0
20250401,114300,12001992,338,338,338,338,1
20250401,114200,12001654,343,343,343,343,0
20250401,114100,12001654,343,343,343,343,0
20250401,114000,12001654,343,343,343,343,0
20250401,113900,12001654,343,343,343,343,0
20250401,113800,12001654,343,343,343,343,1
20250401,113700,12001311,342,342,342,342,0
20250401,113600,12001311,342,342,342,342,0
20250401,113500,12001311,342,342,342,342,0
20250401,113400,12001311,342,342,342,342,0
20250401,113300,12001311,342,342,342,342,0
20250401,113200,12001311,342,342,342,342,584
20250401,113100,11801583,342,342,342,342,0
20250401,113000,11801583,342,342,342,342,0
20250401,112900,11801583,342,340,343,340,4703
20250401,112800,10193591,342,342,342,342,0
20250401,112700,10193591,342,342,342,342,0
20250401,112600,10193591,342,342,342,342,0
20250401,112500,10193591,342,342,342,342,0
20250401,112400,10193591,342,342,342,342,0
20250401,112300,10193591,342,342,342,342,2
20250401,112200,10192907,341,341,341,341,0
20250401,112100,10192907,341,341,341,341,353
20250401,112000,10072534,341,341,341,341,500
20250401,111900,9902034,341,341,341,341,1
20250401,111800,9901693,338,338,338,338,0
20250401,111700,9901693,338,338,338,338,2701
20250401,111600,8988755,338,338,338,338,0
20250401,111500,8988755,338,338,338,338,1
20250401,111400,8988417,334,334,334,334,0
20250401,111300,8988417,334,334,334,334,0
20250401,111200,8988417,334,334,334,334,0
20250401,111100,8988417,334,334,334,334,0
20250401,111000,8988417,334,337,338,334,5003
20250401,110900,7297486,338,338,338,338,0
20250401,110800,7297486,338,338,338,338,0
20250401,110700,7297486,338,338,338,338,0
20250401,110600,7297486,338,338,338,338,0
20250401,110500,7297486,338,338,338,338,0
20250401,110400,7297486,338,338,338,338,0
20250401,110300,7297486,338,338,338,338,0
20250401,110200,7297486,338,338,338,338,0
20250401,110100,7297486,338,338,338,338,1
20250401,110000,7297148,338,338,338,338,0
20250401,105900,7297148,338,338,338,338,0
20250401,105800,7297148,338,338,338,338,0
20250401,105700,7297148,338,338,338,338,0
20250401,105600,7297148,338,338,338,338,0
20250401,105500,7297148,338,338,338,338,1
20250401,105400,7296810,334,334,334,334,209
20250401,105300,7227004,336,336,336,336,0
20250401,105200,7227004,336,336,336,336,55
20250401,105100,7208524,336,338,338,334,72
20250401,105000,7184214,338,338,338,338,0
20250401,104900,7184214,338,338,338,338,0
20250401,104800,7184214,338,338,338,338,0
20250401,104700,7184214,338,338,338,338,1
20250401,104600,7183876,335,335,335,335,0
20250401,104500,7183876,335,335,335,335,1
20250401,104400,7183541,338,338,338,338,0
20250401,104300,7183541,338,338,338,338,1
20250401,104200,7183203,336,336,336,336,0
20250401,104100,7183203,336,336,336,336,0
20250401,104000,7183203,336,336,336,336,0
20250401,103900,7183203,336,336,336,336,0
20250401,103800,7183203,336,336,336,336,0
20250401,103700,7183203,336,336,336,336,0
20250401,103600,7183203,336,336,336,336,0
20250401,103500,7183203,336,336,336,336,0
20250401,103400,7183203,336,336,336,336,1
20250401,103300,7182867,338,338,338,338,57
20250401,103200,7163601,334,334,334,334,0
20250401,103100,7163601,334,334,334,334,0
20250401,103000,7163601,334,334,334,334,0
20250401,102900,7163601,334,334,334,334,0
20250401,102800,7163601,334,334,334,334,0
20250401,102700,7163601,334,334,334,334,0
20250401,102600,7163601,334,334,334,334,0
20250401,102500,7163601,334,334,334,334,0
20250401,102400,7163601,334,334,334,334,0
20250401,102300,7163601,334,334,334,334,0
20250401,102200,7163601,334,334,334,334,1520
20250401,102100,6655921,334,334,334,334,0
20250401,102000,6655921,334,334,334,334,0
20250401,101900,6655921,334,334,334,333,617
20250401,101800,6449846,335,335,335,335,0
20250401,101700,6449846,335,335,335,335,0
20250401,101600,6449846,335,335,335,335,0
20250401,101500,6449846,335,335,335,335,0
20250401,101400,6449846,335,335,335,335,0
20250401,101300,6449846,335,337,337,335,3300
20250401,101200,5344342,338,338,338,338,0
20250401,101100,5344342,338,338,338,338,0
20250401,101000,5344342,338,338,338,338,5
20250401,100900,5342652,337,337,337,337,0
20250401,100800,5342652,337,337,337,337,4
20250401,100700,5341304,337,337,337,337,0
20250401,100600,5341304,337,337,337,337,0
20250401,100500,5341304,337,337,337,337,0
20250401,100400,5341304,337,337,337,337,0
20250401,100300,5341304,337,337,337,337,5
20250401,100200,5339619,337,337,337,337,0
20250401,100100,5339619,337,337,337,337,1
20250401,100000,5339282,338,338,338,338,0
20250401,095900,5339282,338,338,338,338,0
20250401,095800,5339282,338,338,338,338,0
20250401,095700,5339282,338,338,338,338,129
20250401,095600,5295680,342,342,342,342,0
20250401,095500,5295680,342,342,342,342,0
20250401,095400,5295680,342,342,342,342,1
20250401,095300,5295338,342,342,342,342,0
20250401,095200,5295338,342,342,342,342,0
20250401,095100,5295338,342,342,342,342,0
20250401,095000,5295338,342,342,342,342,5
20250401,094900,5293628,342,342,342,342,67
20250401,094800,5270714,342,341,342,341,207
20250401,094700,5199938,341,340,341,338,209
20250401,094600,5128890,338,338,338,338,0
20250401,094500,5128890,338,338,338,338,0
20250401,094400,5128890,338,338,338,338,0
20250401,094300,5128890,338,338,338,338,0
20250401,094200,5128890,338,338,338,338,0
20250401,094100,5128890,338,338,338,338,0
20250401,094000,5128890,338,338,338,338,0
20250401,093900,5128890,338,338,338,338,0
20250401,093800,5128890,338,338,338,338,0
20250401,093700,5128890,338,338,338,338,0
20250401,093600,5128890,338,338,338,338,0
20250401,093500,5128890,338,338,338,338,0
20250401,093400,5128890,338,338,338,338,0
20250401,093300,5128890,338,338,338,338,0
20250401,093200,5128890,338,341,341,338,648
20250401,093100,4908589,340,340,340,340,0
20250401,093000,4908589,340,340,340,340,0
20250401,092900,4908589,340,340,342,340,6866
20250401,092800,2573941,341,340,341,340,681
20250401,092700,2342392,339,339,339,339,0
20250401,092600,2342392,339,339,339,339,0
20250401,092500,2342392,339,339,339,339,0
20250401,092400,2342392,339,339,339,339,0
20250401,092300,2342392,339,338,339,338,1874
20250401,092200,1707157,338,338,338,338,0
20250401,092100,1707157,338,338,338,338,0
20250401,092000,1707157,338,338,338,338,0
20250401,091900,1707157,338,338,338,338,24
20250401,091800,1699045,338,339,339,338,10
20250401,091700,1695660,340,340,340,340,0
20250401,091600,1695660,340,340,340,340,0
20250401,091500,1695660,340,340,340,340,200
20250401,091400,1627660,340,340,340,340,5
20250401,091300,1625960,340,340,340,339,1044
20250401,091200,1271709,339,339,339,339,291
20250401,091100,1173060,339,337,339,337,942
20250401,091000,855406,337,337,337,337,458
20250401,090900,701060,334,334,334,334,0
20250401,090800,701060,334,334,334,334,0
20250401,090700,701060,334,334,334,334,0
20250401,090600,701060,334,334,334,334,150
20250401,090500,650960,334,334,334,334,324
20250401,090400,542744,333,334,334,333,36
20250401,090300,530726,334,334,334,334,0
20250401,090200,530726,334,334,334,334,100
20250401,090100,497326,334,334,334,334,0
20250401,090000,497326,334,334,334,334,1489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 24649131 340 340 340 340 1230
3 20250401 194600 24649131 340 340 340 340 0
4 20250401 194500 24649131 340 340 340 340 0
5 20250401 194400 24649131 340 340 340 340 0
6 20250401 194300 24649131 340 340 340 340 0
7 20250401 194200 24649131 340 340 340 340 0
8 20250401 194100 24649131 340 340 340 340 0
9 20250401 194000 24649131 340 340 340 340 0
10 20250401 193900 24649131 340 340 340 340 0
11 20250401 193800 24649131 340 340 340 340 0
12 20250401 193700 24649131 340 340 340 340 0
13 20250401 193600 24649131 340 340 340 340 0
14 20250401 193500 24649131 340 340 340 340 0
15 20250401 193400 24649131 340 340 340 340 0
16 20250401 193300 24649131 340 340 340 340 0
17 20250401 193200 24649131 340 340 340 340 0
18 20250401 193100 24649131 340 340 340 340 0
19 20250401 193000 24649131 340 340 340 340 0
20 20250401 192900 24649131 340 340 340 340 0
21 20250401 192800 24649131 340 340 340 340 0
22 20250401 192700 24649131 340 340 340 340 0
23 20250401 192600 24649131 340 340 340 340 0
24 20250401 192500 24649131 340 340 340 340 0
25 20250401 192400 24649131 340 340 340 340 0
26 20250401 192300 24649131 340 340 340 340 0
27 20250401 192200 24649131 340 340 340 340 0
28 20250401 192100 24649131 340 340 340 340 0
29 20250401 192000 24649131 340 340 340 340 0
30 20250401 191900 24649131 340 340 340 340 0
31 20250401 191800 24649131 340 340 340 340 0
32 20250401 191700 24649131 340 340 340 340 1230
33 20250401 191600 24649131 340 340 340 340 0
34 20250401 191500 24649131 340 340 340 340 0
35 20250401 191400 24649131 340 340 340 340 0
36 20250401 191300 24649131 340 340 340 340 0
37 20250401 191200 24649131 340 340 340 340 0
38 20250401 191100 24649131 340 340 340 340 0
39 20250401 191000 24649131 340 340 340 340 0
40 20250401 190900 24649131 340 340 340 340 0
41 20250401 190800 24649131 340 340 340 340 0
42 20250401 190700 24649131 340 340 340 340 0
43 20250401 190600 24649131 340 340 340 340 0
44 20250401 190500 24649131 340 340 340 340 0
45 20250401 190400 24649131 340 340 340 340 0
46 20250401 190300 24649131 340 340 340 340 0
47 20250401 190200 24649131 340 340 340 340 0
48 20250401 190100 24649131 340 340 340 340 0
49 20250401 190000 24649131 340 340 340 340 0
50 20250401 185900 24649131 340 340 340 340 0
51 20250401 185800 24649131 340 340 340 340 0
52 20250401 185700 24649131 340 340 340 340 0
53 20250401 185600 24649131 340 340 340 340 0
54 20250401 185500 24649131 340 340 340 340 0
55 20250401 185400 24649131 340 340 340 340 0
56 20250401 185300 24649131 340 340 340 340 0
57 20250401 185200 24649131 340 340 340 340 0
58 20250401 185100 24649131 340 340 340 340 0
59 20250401 185000 24649131 340 340 340 340 0
60 20250401 184900 24649131 340 340 340 340 0
61 20250401 184800 24649131 340 340 340 340 0
62 20250401 184700 24649131 340 340 340 340 1230
63 20250401 184600 24649131 340 340 340 340 0
64 20250401 184500 24649131 340 340 340 340 0
65 20250401 184400 24649131 340 340 340 340 0
66 20250401 184300 24649131 340 340 340 340 0
67 20250401 184200 24649131 340 340 340 340 0
68 20250401 184100 24649131 340 340 340 340 0
69 20250401 184000 24649131 340 340 340 340 0
70 20250401 183900 24649131 340 340 340 340 0
71 20250401 183800 24649131 340 340 340 340 0
72 20250401 183700 24649131 340 340 340 340 0
73 20250401 183600 24649131 340 340 340 340 0
74 20250401 183500 24649131 340 340 340 340 0
75 20250401 183400 24649131 340 340 340 340 0
76 20250401 183300 24649131 340 340 340 340 0
77 20250401 183200 24649131 340 340 340 340 0
78 20250401 183100 24649131 340 340 340 340 0
79 20250401 183000 24649131 340 340 340 340 0
80 20250401 182900 24649131 340 340 340 340 0
81 20250401 182800 24649131 340 340 340 340 0
82 20250401 182700 24649131 340 340 340 340 0
83 20250401 182600 24649131 340 340 340 340 0
84 20250401 182500 24649131 340 340 340 340 0
85 20250401 182400 24649131 340 340 340 340 0
86 20250401 182300 24649131 340 340 340 340 0
87 20250401 182200 24649131 340 340 340 340 0
88 20250401 182100 24649131 340 340 340 340 0
89 20250401 182000 24649131 340 340 340 340 0
90 20250401 181900 24649131 340 340 340 340 0
91 20250401 181800 24649131 340 340 340 340 0
92 20250401 181700 24649131 340 340 340 340 1230
93 20250401 181600 24649131 340 340 340 340 0
94 20250401 181500 24649131 340 340 340 340 0
95 20250401 181400 24649131 340 340 340 340 0
96 20250401 181300 24649131 340 340 340 340 0
97 20250401 181200 24649131 340 340 340 340 0
98 20250401 181100 24649131 340 340 340 340 0
99 20250401 181000 24649131 340 340 340 340 0
100 20250401 180900 24649131 340 340 340 340 0
101 20250401 180800 24649131 340 340 340 340 0
102 20250401 180700 24649131 340 340 340 340 0
103 20250401 180600 24649131 340 340 340 340 0
104 20250401 180500 24649131 340 340 340 340 0
105 20250401 180400 24649131 340 340 340 340 0
106 20250401 180300 24649131 340 340 340 340 0
107 20250401 180200 24649131 340 340 340 340 0
108 20250401 180100 24649131 340 340 340 340 0
109 20250401 180000 24649131 340 340 340 340 0
110 20250401 175900 24649131 340 340 340 340 0
111 20250401 175800 24649131 340 340 340 340 0
112 20250401 175700 24649131 340 340 340 340 0
113 20250401 175600 24649131 340 340 340 340 0
114 20250401 175500 24649131 340 340 340 340 0
115 20250401 175400 24649131 340 340 340 340 0
116 20250401 175300 24649131 340 340 340 340 0
117 20250401 175200 24649131 340 340 340 340 0
118 20250401 175100 24649131 340 340 340 340 0
119 20250401 175000 24649131 340 340 340 340 0
120 20250401 174900 24649131 340 340 340 340 0
121 20250401 174800 24649131 340 340 340 340 0
122 20250401 174700 24649131 340 340 340 340 1230
123 20250401 174600 24649131 340 340 340 340 0
124 20250401 174500 24649131 340 340 340 340 0
125 20250401 174400 24649131 340 340 340 340 0
126 20250401 174300 24649131 340 340 340 340 0
127 20250401 174200 24649131 340 340 340 340 0
128 20250401 174100 24649131 340 340 340 340 0
129 20250401 174000 24649131 340 340 340 340 0
130 20250401 173900 24649131 340 340 340 340 0
131 20250401 173800 24649131 340 340 340 340 0
132 20250401 173700 24649131 340 340 340 340 0
133 20250401 173600 24649131 340 340 340 340 0
134 20250401 173500 24649131 340 340 340 340 0
135 20250401 173400 24649131 340 340 340 340 0
136 20250401 173300 24649131 340 340 340 340 0
137 20250401 173200 24649131 340 340 340 340 0
138 20250401 173100 24649131 340 340 340 340 0
139 20250401 173000 24649131 340 340 340 340 0
140 20250401 172900 24649131 340 340 340 340 0
141 20250401 172800 24649131 340 340 340 340 0
142 20250401 172700 24649131 340 340 340 340 0
143 20250401 172600 24649131 340 340 340 340 0
144 20250401 172500 24649131 340 340 340 340 0
145 20250401 172400 24649131 340 340 340 340 0
146 20250401 172300 24649131 340 340 340 340 0
147 20250401 172200 24649131 340 340 340 340 0
148 20250401 172100 24649131 340 340 340 340 0
149 20250401 172000 24649131 340 340 340 340 0
150 20250401 171900 24649131 340 340 340 340 0
151 20250401 171800 24649131 340 340 340 340 0
152 20250401 171700 24649131 340 340 340 340 1230
153 20250401 171600 24649131 340 340 340 340 0
154 20250401 171500 24649131 340 340 340 340 0
155 20250401 171400 24649131 340 340 340 340 0
156 20250401 171300 24649131 340 340 340 340 0
157 20250401 171200 24649131 340 340 340 340 0
158 20250401 171100 24649131 340 340 340 340 0
159 20250401 171000 24649131 340 340 340 340 0
160 20250401 170900 24649131 340 340 340 340 0
161 20250401 170800 24649131 340 340 340 340 0
162 20250401 170700 24649131 340 340 340 340 0
163 20250401 170600 24649131 340 340 340 340 0
164 20250401 170500 24649131 340 340 340 340 0
165 20250401 170400 24649131 340 340 340 340 0
166 20250401 170300 24649131 340 340 340 340 0
167 20250401 170200 24649131 340 340 340 340 0
168 20250401 170100 24649131 340 340 340 340 0
169 20250401 170000 24649131 340 340 340 340 0
170 20250401 165900 24649131 340 340 340 340 0
171 20250401 165800 24649131 340 340 340 340 0
172 20250401 165700 24649131 340 340 340 340 0
173 20250401 165600 24649131 340 340 340 340 0
174 20250401 165500 24649131 340 340 340 340 0
175 20250401 165400 24649131 340 340 340 340 0
176 20250401 165300 24649131 340 340 340 340 0
177 20250401 165200 24649131 340 340 340 340 0
178 20250401 165100 24649131 340 340 340 340 0
179 20250401 165000 24649131 340 340 340 340 0
180 20250401 164900 24649131 340 340 340 340 0
181 20250401 164800 24649131 340 340 340 340 0
182 20250401 164700 24649131 340 340 340 340 1230
183 20250401 164600 24649131 340 340 340 340 0
184 20250401 164500 24649131 340 340 340 340 0
185 20250401 164400 24649131 340 340 340 340 0
186 20250401 164300 24649131 340 340 340 340 0
187 20250401 164200 24649131 340 340 340 340 0
188 20250401 164100 24649131 340 340 340 340 0
189 20250401 164000 24649131 340 340 340 340 0
190 20250401 163900 24649131 340 340 340 340 0
191 20250401 163800 24649131 340 340 340 340 0
192 20250401 163700 24649131 340 340 340 340 0
193 20250401 163600 24649131 340 340 340 340 0
194 20250401 163500 24649131 340 340 340 340 0
195 20250401 163400 24649131 340 340 340 340 0
196 20250401 163300 24649131 340 340 340 340 0
197 20250401 163200 24649131 340 340 340 340 0
198 20250401 163100 24649131 340 340 340 340 0
199 20250401 163000 24649131 340 340 340 340 0
200 20250401 162900 24649131 340 340 340 340 0
201 20250401 162800 24649131 340 340 340 340 0
202 20250401 162700 24649131 340 340 340 340 0
203 20250401 162600 24649131 340 340 340 340 0
204 20250401 162500 24649131 340 340 340 340 0
205 20250401 162400 24649131 340 340 340 340 0
206 20250401 162300 24649131 340 340 340 340 0
207 20250401 162200 24649131 340 340 340 340 0
208 20250401 162100 24649131 340 340 340 340 0
209 20250401 162000 24649131 340 340 340 340 0
210 20250401 161900 24649131 340 340 340 340 0
211 20250401 161800 24649131 340 340 340 340 0
212 20250401 161700 24649131 340 340 340 340 1230
213 20250401 161600 24649131 340 340 340 340 0
214 20250401 161500 24649131 340 340 340 340 0
215 20250401 161400 24649131 340 340 340 340 0
216 20250401 161300 24649131 340 340 340 340 0
217 20250401 161200 24649131 340 340 340 340 0
218 20250401 161100 24649131 340 340 340 340 0
219 20250401 161000 24649131 340 340 340 340 0
220 20250401 160900 24649131 340 340 340 340 0
221 20250401 160800 24649131 340 340 340 340 0
222 20250401 160700 24649131 340 340 340 340 0
223 20250401 160600 24649131 340 340 340 340 0
224 20250401 160500 24649131 340 340 340 340 0
225 20250401 160400 24649131 340 340 340 340 0
226 20250401 160300 24649131 340 340 340 340 0
227 20250401 160200 24649131 340 340 340 340 0
228 20250401 160100 24649131 340 340 340 340 0
229 20250401 160000 24649131 340 340 340 340 0
230 20250401 155900 24649131 340 340 340 340 0
231 20250401 155800 24649131 340 340 340 340 0
232 20250401 155700 24649131 340 340 340 340 0
233 20250401 155600 24649131 340 340 340 340 0
234 20250401 155500 24649131 340 340 340 340 0
235 20250401 155400 24649131 340 340 340 340 0
236 20250401 155300 24649131 340 340 340 340 0
237 20250401 155200 24649131 340 340 340 340 0
238 20250401 155100 24649131 340 340 340 340 0
239 20250401 155000 24649131 340 340 340 340 0
240 20250401 154900 24649131 340 340 340 340 0
241 20250401 154800 24649131 340 340 340 340 0
242 20250401 154700 24649131 340 340 340 340 1230
243 20250401 154600 24649131 340 340 340 340 0
244 20250401 154500 24649131 340 340 340 340 0
245 20250401 154400 24649131 340 340 340 340 0
246 20250401 154300 24649131 340 340 340 340 0
247 20250401 154200 24649131 340 340 340 340 0
248 20250401 154100 24649131 340 340 340 340 0
249 20250401 154000 24649131 340 340 340 340 0
250 20250401 153900 24649131 340 340 340 340 0
251 20250401 153800 24649131 340 340 340 340 0
252 20250401 153700 24649131 340 340 340 340 0
253 20250401 153600 24649131 340 340 340 340 0
254 20250401 153500 24649131 340 340 340 340 0
255 20250401 153400 24649131 340 340 340 340 0
256 20250401 153300 24649131 340 340 340 340 0
257 20250401 153200 24649131 340 340 340 340 0
258 20250401 153100 24649131 340 340 340 340 0
259 20250401 153000 24649131 340 340 340 340 1230
260 20250401 152900 24230931 335 335 335 335 0
261 20250401 152800 24230931 335 335 335 335 0
262 20250401 152700 24230931 335 335 335 335 0
263 20250401 152600 24230931 335 335 335 335 0
264 20250401 152500 24230931 335 335 335 335 0
265 20250401 152400 24230931 335 335 335 335 0
266 20250401 152300 24230931 335 335 335 335 0
267 20250401 152200 24230931 335 335 335 335 0
268 20250401 152100 24230931 335 335 335 335 0
269 20250401 152000 24230931 335 335 335 335 0
270 20250401 151900 24230931 335 335 335 335 0
271 20250401 151800 24230931 335 335 335 335 60
272 20250401 151700 24210831 335 335 335 335 0
273 20250401 151600 24210831 335 335 335 335 0
274 20250401 151500 24210831 335 335 335 335 1563
275 20250401 151400 23687226 336 336 336 336 162
276 20250401 151300 23632794 337 337 337 337 1
277 20250401 151200 23632457 337 337 337 337 9
278 20250401 151100 23629424 336 336 336 336 0
279 20250401 151000 23629424 336 336 336 336 2
280 20250401 150900 23628752 337 337 337 337 0
281 20250401 150800 23628752 337 337 337 337 14
282 20250401 150700 23624034 337 337 337 337 1
283 20250401 150600 23623697 338 337 338 337 824
284 20250401 150500 23345780 336 336 336 336 18
285 20250401 150400 23339732 336 336 336 336 6
286 20250401 150300 23337716 336 336 336 336 0
287 20250401 150200 23337716 336 336 336 336 0
288 20250401 150100 23337716 336 336 336 336 0
289 20250401 150000 23337716 336 336 336 336 0
290 20250401 145900 23337716 336 336 336 336 0
291 20250401 145800 23337716 336 336 336 336 0
292 20250401 145700 23337716 336 336 336 336 0
293 20250401 145600 23337716 336 336 336 336 2
294 20250401 145500 23337044 336 336 336 336 0
295 20250401 145400 23337044 336 336 336 336 0
296 20250401 145300 23337044 336 336 336 336 0
297 20250401 145200 23337044 336 336 336 335 1315
298 20250401 145100 22896114 338 338 338 338 0
299 20250401 145000 22896114 338 338 338 338 0
300 20250401 144900 22896114 338 338 338 338 0
301 20250401 144800 22896114 338 338 338 338 0
302 20250401 144700 22896114 338 338 338 338 0
303 20250401 144600 22896114 338 338 338 338 0
304 20250401 144500 22896114 338 338 338 338 0
305 20250401 144400 22896114 338 338 338 338 0
306 20250401 144300 22896114 338 338 338 338 0
307 20250401 144200 22896114 338 338 338 338 0
308 20250401 144100 22896114 338 338 338 338 0
309 20250401 144000 22896114 338 338 338 337 271
310 20250401 143900 22804727 335 335 335 335 0
311 20250401 143800 22804727 335 335 335 335 0
312 20250401 143700 22804727 335 335 335 335 0
313 20250401 143600 22804727 335 335 335 335 0
314 20250401 143500 22804727 335 335 335 335 0
315 20250401 143400 22804727 335 335 335 335 0
316 20250401 143300 22804727 335 335 335 335 0
317 20250401 143200 22804727 335 335 335 335 0
318 20250401 143100 22804727 335 335 335 335 0
319 20250401 143000 22804727 335 335 335 335 0
320 20250401 142900 22804727 335 335 335 335 0
321 20250401 142800 22804727 335 335 335 335 0
322 20250401 142700 22804727 335 335 335 335 0
323 20250401 142600 22804727 335 335 335 335 100
324 20250401 142500 22771227 338 338 338 338 0
325 20250401 142400 22771227 338 338 338 338 0
326 20250401 142300 22771227 338 338 338 338 0
327 20250401 142200 22771227 338 338 338 338 0
328 20250401 142100 22771227 338 338 338 338 0
329 20250401 142000 22771227 338 338 338 338 0
330 20250401 141900 22771227 338 338 338 338 0
331 20250401 141800 22771227 338 338 338 338 1
332 20250401 141700 22770889 338 338 338 338 74
333 20250401 141600 22745877 338 338 338 338 0
334 20250401 141500 22745877 338 338 338 338 0
335 20250401 141400 22745877 338 338 338 338 0
336 20250401 141300 22745877 338 338 338 338 0
337 20250401 141200 22745877 338 338 338 338 0
338 20250401 141100 22745877 338 338 338 338 0
339 20250401 141000 22745877 338 338 338 338 0
340 20250401 140900 22745877 338 338 338 338 0
341 20250401 140800 22745877 338 338 338 338 0
342 20250401 140700 22745877 338 338 338 338 0
343 20250401 140600 22745877 338 338 338 338 0
344 20250401 140500 22745877 338 338 338 335 69
345 20250401 140400 22722756 335 335 335 335 0
346 20250401 140300 22722756 335 335 335 335 0
347 20250401 140200 22722756 335 335 335 335 0
348 20250401 140100 22722756 335 335 335 335 0
349 20250401 140000 22722756 335 335 335 335 0
350 20250401 135900 22722756 335 335 335 335 0
351 20250401 135800 22722756 335 335 335 335 44
352 20250401 135700 22708016 339 339 339 339 0
353 20250401 135600 22708016 339 339 339 339 0
354 20250401 135500 22708016 339 339 339 339 0
355 20250401 135400 22708016 339 339 339 339 0
356 20250401 135300 22708016 339 339 339 339 0
357 20250401 135200 22708016 339 339 339 339 0
358 20250401 135100 22708016 339 339 339 339 77
359 20250401 135000 22681913 339 339 339 339 1000
360 20250401 134900 22342913 340 340 340 340 123
361 20250401 134800 22301093 339 336 339 336 8923
362 20250401 134700 19281572 337 337 337 337 1
363 20250401 134600 19281235 337 337 337 337 0
364 20250401 134500 19281235 337 337 337 337 0
365 20250401 134400 19281235 337 337 337 337 0
366 20250401 134300 19281235 337 337 337 337 0
367 20250401 134200 19281235 337 337 337 337 0
368 20250401 134100 19281235 337 337 337 337 20
369 20250401 134000 19274495 337 337 337 337 10
370 20250401 133900 19271125 334 335 335 334 1000
371 20250401 133800 18936935 337 337 337 337 0
372 20250401 133700 18936935 337 337 337 337 0
373 20250401 133600 18936935 337 337 337 337 1
374 20250401 133500 18936598 337 337 337 337 500
375 20250401 133400 18768098 337 337 337 337 0
376 20250401 133300 18768098 337 337 337 337 200
377 20250401 133200 18700698 337 337 337 337 100
378 20250401 133100 18666998 337 337 337 337 0
379 20250401 133000 18666998 337 337 337 337 0
380 20250401 132900 18666998 337 337 337 337 0
381 20250401 132800 18666998 337 337 337 337 75
382 20250401 132700 18641723 339 339 339 339 0
383 20250401 132600 18641723 339 339 339 339 0
384 20250401 132500 18641723 339 339 339 339 0
385 20250401 132400 18641723 339 339 339 339 0
386 20250401 132300 18641723 339 339 339 339 0
387 20250401 132200 18641723 339 339 339 339 0
388 20250401 132100 18641723 339 337 339 336 10001
389 20250401 132000 15276384 340 339 340 336 7512
390 20250401 131900 12747191 340 340 340 340 0
391 20250401 131800 12747191 340 340 340 340 0
392 20250401 131700 12747191 340 340 340 340 0
393 20250401 131600 12747191 340 340 340 340 0
394 20250401 131500 12747191 340 340 340 340 0
395 20250401 131400 12747191 340 340 340 340 0
396 20250401 131300 12747191 340 340 340 340 0
397 20250401 131200 12747191 340 340 340 340 0
398 20250401 131100 12747191 340 340 340 340 0
399 20250401 131000 12747191 340 340 340 340 0
400 20250401 130900 12747191 340 340 340 340 6
401 20250401 130800 12745151 341 341 341 341 0
402 20250401 130700 12745151 341 341 341 341 0
403 20250401 130600 12745151 341 341 341 341 0
404 20250401 130500 12745151 341 341 341 341 0
405 20250401 130400 12745151 341 341 341 341 0
406 20250401 130300 12745151 341 341 341 341 0
407 20250401 130200 12745151 341 341 341 341 0
408 20250401 130100 12745151 341 341 341 341 0
409 20250401 130000 12745151 341 341 341 341 0
410 20250401 125900 12745151 341 341 341 339 17
411 20250401 125800 12739384 338 338 338 338 0
412 20250401 125700 12739384 338 338 338 338 0
413 20250401 125600 12739384 338 338 338 338 0
414 20250401 125500 12739384 338 338 338 338 0
415 20250401 125400 12739384 338 338 338 338 0
416 20250401 125300 12739384 338 338 338 338 0
417 20250401 125200 12739384 338 338 338 338 0
418 20250401 125100 12739384 338 338 338 338 0
419 20250401 125000 12739384 338 338 338 338 0
420 20250401 124900 12739384 338 338 338 338 0
421 20250401 124800 12739384 338 338 338 338 0
422 20250401 124700 12739384 338 338 338 338 0
423 20250401 124600 12739384 338 338 338 338 0
424 20250401 124500 12739384 338 338 338 338 0
425 20250401 124400 12739384 338 338 338 338 0
426 20250401 124300 12739384 338 338 338 338 0
427 20250401 124200 12739384 338 338 338 338 0
428 20250401 124100 12739384 338 338 338 338 0
429 20250401 124000 12739384 338 338 338 338 0
430 20250401 123900 12739384 338 338 338 338 3
431 20250401 123800 12738370 341 341 341 341 0
432 20250401 123700 12738370 341 341 341 341 0
433 20250401 123600 12738370 341 341 341 341 0
434 20250401 123500 12738370 341 341 341 341 0
435 20250401 123400 12738370 341 341 341 341 0
436 20250401 123300 12738370 341 341 341 341 0
437 20250401 123200 12738370 341 341 341 341 100
438 20250401 123100 12704270 342 342 342 342 0
439 20250401 123000 12704270 342 342 342 342 0
440 20250401 122900 12704270 342 342 342 342 0
441 20250401 122800 12704270 342 342 342 342 0
442 20250401 122700 12704270 342 341 342 341 1000
443 20250401 122600 12362340 341 341 341 341 0
444 20250401 122500 12362340 341 341 341 341 0
445 20250401 122400 12362340 341 341 341 341 0
446 20250401 122300 12362340 341 341 341 341 0
447 20250401 122200 12362340 341 341 341 341 1
448 20250401 122100 12361999 338 338 338 338 0
449 20250401 122000 12361999 338 338 338 338 0
450 20250401 121900 12361999 338 338 338 338 0
451 20250401 121800 12361999 338 338 338 338 0
452 20250401 121700 12361999 338 338 338 338 0
453 20250401 121600 12361999 338 338 338 338 0
454 20250401 121500 12361999 338 338 338 338 0
455 20250401 121400 12361999 338 338 338 338 0
456 20250401 121300 12361999 338 338 338 338 0
457 20250401 121200 12361999 338 341 341 338 1003
458 20250401 121100 12019985 341 341 341 341 0
459 20250401 121000 12019985 341 341 341 341 0
460 20250401 120900 12019985 341 341 341 341 0
461 20250401 120800 12019985 341 341 341 341 0
462 20250401 120700 12019985 341 341 341 341 0
463 20250401 120600 12019985 341 341 341 341 3
464 20250401 120500 12018962 342 342 342 342 0
465 20250401 120400 12018962 342 342 342 342 0
466 20250401 120300 12018962 342 342 342 342 0
467 20250401 120200 12018962 342 342 342 342 0
468 20250401 120100 12018962 342 342 342 342 0
469 20250401 120000 12018962 342 342 342 342 0
470 20250401 115900 12018962 342 342 342 342 0
471 20250401 115800 12018962 342 342 342 342 0
472 20250401 115700 12018962 342 342 342 342 0
473 20250401 115600 12018962 342 342 342 342 0
474 20250401 115500 12018962 342 342 342 342 0
475 20250401 115400 12018962 342 342 342 342 0
476 20250401 115300 12018962 342 342 342 342 0
477 20250401 115200 12018962 342 342 342 342 0
478 20250401 115100 12018962 342 342 342 342 10
479 20250401 115000 12015542 341 341 341 341 3
480 20250401 114900 12014519 341 341 341 341 7
481 20250401 114800 12012132 338 338 338 338 0
482 20250401 114700 12012132 338 338 338 338 0
483 20250401 114600 12012132 338 338 338 338 0
484 20250401 114500 12012132 338 338 338 338 30
485 20250401 114400 12001992 338 338 338 338 0
486 20250401 114300 12001992 338 338 338 338 1
487 20250401 114200 12001654 343 343 343 343 0
488 20250401 114100 12001654 343 343 343 343 0
489 20250401 114000 12001654 343 343 343 343 0
490 20250401 113900 12001654 343 343 343 343 0
491 20250401 113800 12001654 343 343 343 343 1
492 20250401 113700 12001311 342 342 342 342 0
493 20250401 113600 12001311 342 342 342 342 0
494 20250401 113500 12001311 342 342 342 342 0
495 20250401 113400 12001311 342 342 342 342 0
496 20250401 113300 12001311 342 342 342 342 0
497 20250401 113200 12001311 342 342 342 342 584
498 20250401 113100 11801583 342 342 342 342 0
499 20250401 113000 11801583 342 342 342 342 0
500 20250401 112900 11801583 342 340 343 340 4703
501 20250401 112800 10193591 342 342 342 342 0
502 20250401 112700 10193591 342 342 342 342 0
503 20250401 112600 10193591 342 342 342 342 0
504 20250401 112500 10193591 342 342 342 342 0
505 20250401 112400 10193591 342 342 342 342 0
506 20250401 112300 10193591 342 342 342 342 2
507 20250401 112200 10192907 341 341 341 341 0
508 20250401 112100 10192907 341 341 341 341 353
509 20250401 112000 10072534 341 341 341 341 500
510 20250401 111900 9902034 341 341 341 341 1
511 20250401 111800 9901693 338 338 338 338 0
512 20250401 111700 9901693 338 338 338 338 2701
513 20250401 111600 8988755 338 338 338 338 0
514 20250401 111500 8988755 338 338 338 338 1
515 20250401 111400 8988417 334 334 334 334 0
516 20250401 111300 8988417 334 334 334 334 0
517 20250401 111200 8988417 334 334 334 334 0
518 20250401 111100 8988417 334 334 334 334 0
519 20250401 111000 8988417 334 337 338 334 5003
520 20250401 110900 7297486 338 338 338 338 0
521 20250401 110800 7297486 338 338 338 338 0
522 20250401 110700 7297486 338 338 338 338 0
523 20250401 110600 7297486 338 338 338 338 0
524 20250401 110500 7297486 338 338 338 338 0
525 20250401 110400 7297486 338 338 338 338 0
526 20250401 110300 7297486 338 338 338 338 0
527 20250401 110200 7297486 338 338 338 338 0
528 20250401 110100 7297486 338 338 338 338 1
529 20250401 110000 7297148 338 338 338 338 0
530 20250401 105900 7297148 338 338 338 338 0
531 20250401 105800 7297148 338 338 338 338 0
532 20250401 105700 7297148 338 338 338 338 0
533 20250401 105600 7297148 338 338 338 338 0
534 20250401 105500 7297148 338 338 338 338 1
535 20250401 105400 7296810 334 334 334 334 209
536 20250401 105300 7227004 336 336 336 336 0
537 20250401 105200 7227004 336 336 336 336 55
538 20250401 105100 7208524 336 338 338 334 72
539 20250401 105000 7184214 338 338 338 338 0
540 20250401 104900 7184214 338 338 338 338 0
541 20250401 104800 7184214 338 338 338 338 0
542 20250401 104700 7184214 338 338 338 338 1
543 20250401 104600 7183876 335 335 335 335 0
544 20250401 104500 7183876 335 335 335 335 1
545 20250401 104400 7183541 338 338 338 338 0
546 20250401 104300 7183541 338 338 338 338 1
547 20250401 104200 7183203 336 336 336 336 0
548 20250401 104100 7183203 336 336 336 336 0
549 20250401 104000 7183203 336 336 336 336 0
550 20250401 103900 7183203 336 336 336 336 0
551 20250401 103800 7183203 336 336 336 336 0
552 20250401 103700 7183203 336 336 336 336 0
553 20250401 103600 7183203 336 336 336 336 0
554 20250401 103500 7183203 336 336 336 336 0
555 20250401 103400 7183203 336 336 336 336 1
556 20250401 103300 7182867 338 338 338 338 57
557 20250401 103200 7163601 334 334 334 334 0
558 20250401 103100 7163601 334 334 334 334 0
559 20250401 103000 7163601 334 334 334 334 0
560 20250401 102900 7163601 334 334 334 334 0
561 20250401 102800 7163601 334 334 334 334 0
562 20250401 102700 7163601 334 334 334 334 0
563 20250401 102600 7163601 334 334 334 334 0
564 20250401 102500 7163601 334 334 334 334 0
565 20250401 102400 7163601 334 334 334 334 0
566 20250401 102300 7163601 334 334 334 334 0
567 20250401 102200 7163601 334 334 334 334 1520
568 20250401 102100 6655921 334 334 334 334 0
569 20250401 102000 6655921 334 334 334 334 0
570 20250401 101900 6655921 334 334 334 333 617
571 20250401 101800 6449846 335 335 335 335 0
572 20250401 101700 6449846 335 335 335 335 0
573 20250401 101600 6449846 335 335 335 335 0
574 20250401 101500 6449846 335 335 335 335 0
575 20250401 101400 6449846 335 335 335 335 0
576 20250401 101300 6449846 335 337 337 335 3300
577 20250401 101200 5344342 338 338 338 338 0
578 20250401 101100 5344342 338 338 338 338 0
579 20250401 101000 5344342 338 338 338 338 5
580 20250401 100900 5342652 337 337 337 337 0
581 20250401 100800 5342652 337 337 337 337 4
582 20250401 100700 5341304 337 337 337 337 0
583 20250401 100600 5341304 337 337 337 337 0
584 20250401 100500 5341304 337 337 337 337 0
585 20250401 100400 5341304 337 337 337 337 0
586 20250401 100300 5341304 337 337 337 337 5
587 20250401 100200 5339619 337 337 337 337 0
588 20250401 100100 5339619 337 337 337 337 1
589 20250401 100000 5339282 338 338 338 338 0
590 20250401 095900 5339282 338 338 338 338 0
591 20250401 095800 5339282 338 338 338 338 0
592 20250401 095700 5339282 338 338 338 338 129
593 20250401 095600 5295680 342 342 342 342 0
594 20250401 095500 5295680 342 342 342 342 0
595 20250401 095400 5295680 342 342 342 342 1
596 20250401 095300 5295338 342 342 342 342 0
597 20250401 095200 5295338 342 342 342 342 0
598 20250401 095100 5295338 342 342 342 342 0
599 20250401 095000 5295338 342 342 342 342 5
600 20250401 094900 5293628 342 342 342 342 67
601 20250401 094800 5270714 342 341 342 341 207
602 20250401 094700 5199938 341 340 341 338 209
603 20250401 094600 5128890 338 338 338 338 0
604 20250401 094500 5128890 338 338 338 338 0
605 20250401 094400 5128890 338 338 338 338 0
606 20250401 094300 5128890 338 338 338 338 0
607 20250401 094200 5128890 338 338 338 338 0
608 20250401 094100 5128890 338 338 338 338 0
609 20250401 094000 5128890 338 338 338 338 0
610 20250401 093900 5128890 338 338 338 338 0
611 20250401 093800 5128890 338 338 338 338 0
612 20250401 093700 5128890 338 338 338 338 0
613 20250401 093600 5128890 338 338 338 338 0
614 20250401 093500 5128890 338 338 338 338 0
615 20250401 093400 5128890 338 338 338 338 0
616 20250401 093300 5128890 338 338 338 338 0
617 20250401 093200 5128890 338 341 341 338 648
618 20250401 093100 4908589 340 340 340 340 0
619 20250401 093000 4908589 340 340 340 340 0
620 20250401 092900 4908589 340 340 342 340 6866
621 20250401 092800 2573941 341 340 341 340 681
622 20250401 092700 2342392 339 339 339 339 0
623 20250401 092600 2342392 339 339 339 339 0
624 20250401 092500 2342392 339 339 339 339 0
625 20250401 092400 2342392 339 339 339 339 0
626 20250401 092300 2342392 339 338 339 338 1874
627 20250401 092200 1707157 338 338 338 338 0
628 20250401 092100 1707157 338 338 338 338 0
629 20250401 092000 1707157 338 338 338 338 0
630 20250401 091900 1707157 338 338 338 338 24
631 20250401 091800 1699045 338 339 339 338 10
632 20250401 091700 1695660 340 340 340 340 0
633 20250401 091600 1695660 340 340 340 340 0
634 20250401 091500 1695660 340 340 340 340 200
635 20250401 091400 1627660 340 340 340 340 5
636 20250401 091300 1625960 340 340 340 339 1044
637 20250401 091200 1271709 339 339 339 339 291
638 20250401 091100 1173060 339 337 339 337 942
639 20250401 091000 855406 337 337 337 337 458
640 20250401 090900 701060 334 334 334 334 0
641 20250401 090800 701060 334 334 334 334 0
642 20250401 090700 701060 334 334 334 334 0
643 20250401 090600 701060 334 334 334 334 150
644 20250401 090500 650960 334 334 334 334 324
645 20250401 090400 542744 333 334 334 333 36
646 20250401 090300 530726 334 334 334 334 0
647 20250401 090200 530726 334 334 334 334 100
648 20250401 090100 497326 334 334 334 334 0
649 20250401 090000 497326 334 334 334 334 1489

1
054220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,59953081,0,19904422892,0.00
20250327,0,59953081,0,20144235216,0.00
20250326,0,59953081,0,21223390674,0.00
20250325,0,59953081,0,21223390674,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 59953081 0 19904422892 0.00
3 20250327 0 59953081 0 20144235216 0.00
4 20250326 0 59953081 0 21223390674 0.00
5 20250325 0 59953081 0 21223390674 0.00