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
054300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,151428027,529,529,529,529,2349
20250401,194600,151428027,529,529,529,529,0
20250401,194500,151428027,529,529,529,529,0
20250401,194400,151428027,529,529,529,529,0
20250401,194300,151428027,529,529,529,529,0
20250401,194200,151428027,529,529,529,529,0
20250401,194100,151428027,529,529,529,529,0
20250401,194000,151428027,529,529,529,529,0
20250401,193900,151428027,529,529,529,529,0
20250401,193800,151428027,529,529,529,529,0
20250401,193700,151428027,529,529,529,529,0
20250401,193600,151428027,529,529,529,529,0
20250401,193500,151428027,529,529,529,529,0
20250401,193400,151428027,529,529,529,529,0
20250401,193300,151428027,529,529,529,529,0
20250401,193200,151428027,529,529,529,529,0
20250401,193100,151428027,529,529,529,529,0
20250401,193000,151428027,529,529,529,529,0
20250401,192900,151428027,529,529,529,529,0
20250401,192800,151428027,529,529,529,529,0
20250401,192700,151428027,529,529,529,529,0
20250401,192600,151428027,529,529,529,529,0
20250401,192500,151428027,529,529,529,529,0
20250401,192400,151428027,529,529,529,529,0
20250401,192300,151428027,529,529,529,529,0
20250401,192200,151428027,529,529,529,529,0
20250401,192100,151428027,529,529,529,529,0
20250401,192000,151428027,529,529,529,529,0
20250401,191900,151428027,529,529,529,529,0
20250401,191800,151428027,529,529,529,529,0
20250401,191700,151428027,529,529,529,529,2349
20250401,191600,151428027,529,529,529,529,0
20250401,191500,151428027,529,529,529,529,0
20250401,191400,151428027,529,529,529,529,0
20250401,191300,151428027,529,529,529,529,0
20250401,191200,151428027,529,529,529,529,0
20250401,191100,151428027,529,529,529,529,0
20250401,191000,151428027,529,529,529,529,0
20250401,190900,151428027,529,529,529,529,0
20250401,190800,151428027,529,529,529,529,0
20250401,190700,151428027,529,529,529,529,0
20250401,190600,151428027,529,529,529,529,0
20250401,190500,151428027,529,529,529,529,0
20250401,190400,151428027,529,529,529,529,0
20250401,190300,151428027,529,529,529,529,0
20250401,190200,151428027,529,529,529,529,0
20250401,190100,151428027,529,529,529,529,0
20250401,190000,151428027,529,529,529,529,0
20250401,185900,151428027,529,529,529,529,0
20250401,185800,151428027,529,529,529,529,0
20250401,185700,151428027,529,529,529,529,0
20250401,185600,151428027,529,529,529,529,0
20250401,185500,151428027,529,529,529,529,0
20250401,185400,151428027,529,529,529,529,0
20250401,185300,151428027,529,529,529,529,0
20250401,185200,151428027,529,529,529,529,0
20250401,185100,151428027,529,529,529,529,0
20250401,185000,151428027,529,529,529,529,0
20250401,184900,151428027,529,529,529,529,0
20250401,184800,151428027,529,529,529,529,0
20250401,184700,151428027,529,529,529,529,2349
20250401,184600,151428027,529,529,529,529,0
20250401,184500,151428027,529,529,529,529,0
20250401,184400,151428027,529,529,529,529,0
20250401,184300,151428027,529,529,529,529,0
20250401,184200,151428027,529,529,529,529,0
20250401,184100,151428027,529,529,529,529,0
20250401,184000,151428027,529,529,529,529,0
20250401,183900,151428027,529,529,529,529,0
20250401,183800,151428027,529,529,529,529,0
20250401,183700,151428027,529,529,529,529,0
20250401,183600,151428027,529,529,529,529,0
20250401,183500,151428027,529,529,529,529,0
20250401,183400,151428027,529,529,529,529,0
20250401,183300,151428027,529,529,529,529,0
20250401,183200,151428027,529,529,529,529,0
20250401,183100,151428027,529,529,529,529,0
20250401,183000,151428027,529,529,529,529,0
20250401,182900,151428027,529,529,529,529,0
20250401,182800,151428027,529,529,529,529,0
20250401,182700,151428027,529,529,529,529,0
20250401,182600,151428027,529,529,529,529,0
20250401,182500,151428027,529,529,529,529,0
20250401,182400,151428027,529,529,529,529,0
20250401,182300,151428027,529,529,529,529,0
20250401,182200,151428027,529,529,529,529,0
20250401,182100,151428027,529,529,529,529,0
20250401,182000,151428027,529,529,529,529,0
20250401,181900,151428027,529,529,529,529,0
20250401,181800,151428027,529,529,529,529,0
20250401,181700,151428027,529,529,529,529,2349
20250401,181600,151428027,529,529,529,529,0
20250401,181500,151428027,529,529,529,529,0
20250401,181400,151428027,529,529,529,529,0
20250401,181300,151428027,529,529,529,529,0
20250401,181200,151428027,529,529,529,529,0
20250401,181100,151428027,529,529,529,529,0
20250401,181000,151428027,529,529,529,529,0
20250401,180900,151428027,529,529,529,529,0
20250401,180800,151428027,529,529,529,529,0
20250401,180700,151428027,529,529,529,529,0
20250401,180600,151428027,529,529,529,529,0
20250401,180500,151428027,529,529,529,529,0
20250401,180400,151428027,529,529,529,529,0
20250401,180300,151428027,529,529,529,529,0
20250401,180200,151428027,529,529,529,529,0
20250401,180100,151428027,529,529,529,529,0
20250401,180000,151428027,529,529,529,529,0
20250401,175900,151428027,529,529,529,529,0
20250401,175800,151428027,529,529,529,529,0
20250401,175700,151428027,529,529,529,529,0
20250401,175600,151428027,529,529,529,529,0
20250401,175500,151428027,529,529,529,529,0
20250401,175400,151428027,529,529,529,529,0
20250401,175300,151428027,529,529,529,529,0
20250401,175200,151428027,529,529,529,529,0
20250401,175100,151428027,529,529,529,529,0
20250401,175000,151428027,529,529,529,529,0
20250401,174900,151428027,529,529,529,529,0
20250401,174800,151428027,529,529,529,529,0
20250401,174700,151428027,529,529,529,529,2349
20250401,174600,151428027,529,529,529,529,0
20250401,174500,151428027,529,529,529,529,0
20250401,174400,151428027,529,529,529,529,0
20250401,174300,151428027,529,529,529,529,0
20250401,174200,151428027,529,529,529,529,0
20250401,174100,151428027,529,529,529,529,0
20250401,174000,151428027,529,529,529,529,0
20250401,173900,151428027,529,529,529,529,0
20250401,173800,151428027,529,529,529,529,0
20250401,173700,151428027,529,529,529,529,0
20250401,173600,151428027,529,529,529,529,0
20250401,173500,151428027,529,529,529,529,0
20250401,173400,151428027,529,529,529,529,0
20250401,173300,151428027,529,529,529,529,0
20250401,173200,151428027,529,529,529,529,0
20250401,173100,151428027,529,529,529,529,0
20250401,173000,151428027,529,529,529,529,0
20250401,172900,151428027,529,529,529,529,0
20250401,172800,151428027,529,529,529,529,0
20250401,172700,151428027,529,529,529,529,0
20250401,172600,151428027,529,529,529,529,0
20250401,172500,151428027,529,529,529,529,0
20250401,172400,151428027,529,529,529,529,0
20250401,172300,151428027,529,529,529,529,0
20250401,172200,151428027,529,529,529,529,0
20250401,172100,151428027,529,529,529,529,0
20250401,172000,151428027,529,529,529,529,0
20250401,171900,151428027,529,529,529,529,0
20250401,171800,151428027,529,529,529,529,0
20250401,171700,151428027,529,529,529,529,2349
20250401,171600,151428027,529,529,529,529,0
20250401,171500,151428027,529,529,529,529,0
20250401,171400,151428027,529,529,529,529,0
20250401,171300,151428027,529,529,529,529,0
20250401,171200,151428027,529,529,529,529,0
20250401,171100,151428027,529,529,529,529,0
20250401,171000,151428027,529,529,529,529,0
20250401,170900,151428027,529,529,529,529,0
20250401,170800,151428027,529,529,529,529,0
20250401,170700,151428027,529,529,529,529,0
20250401,170600,151428027,529,529,529,529,0
20250401,170500,151428027,529,529,529,529,0
20250401,170400,151428027,529,529,529,529,0
20250401,170300,151428027,529,529,529,529,0
20250401,170200,151428027,529,529,529,529,0
20250401,170100,151428027,529,529,529,529,0
20250401,170000,151428027,529,529,529,529,0
20250401,165900,151428027,529,529,529,529,0
20250401,165800,151428027,529,529,529,529,0
20250401,165700,151428027,529,529,529,529,0
20250401,165600,151428027,529,529,529,529,0
20250401,165500,151428027,529,529,529,529,0
20250401,165400,151428027,529,529,529,529,0
20250401,165300,151428027,529,529,529,529,0
20250401,165200,151428027,529,529,529,529,0
20250401,165100,151428027,529,529,529,529,0
20250401,165000,151428027,529,529,529,529,0
20250401,164900,151428027,529,529,529,529,0
20250401,164800,151428027,529,529,529,529,0
20250401,164700,151428027,529,529,529,529,2349
20250401,164600,151428027,529,529,529,529,0
20250401,164500,151428027,529,529,529,529,0
20250401,164400,151428027,529,529,529,529,0
20250401,164300,151428027,529,529,529,529,0
20250401,164200,151428027,529,529,529,529,0
20250401,164100,151428027,529,529,529,529,0
20250401,164000,151428027,529,529,529,529,0
20250401,163900,151428027,529,529,529,529,0
20250401,163800,151428027,529,529,529,529,0
20250401,163700,151428027,529,529,529,529,0
20250401,163600,151428027,529,529,529,529,0
20250401,163500,151428027,529,529,529,529,0
20250401,163400,151428027,529,529,529,529,0
20250401,163300,151428027,529,529,529,529,0
20250401,163200,151428027,529,529,529,529,0
20250401,163100,151428027,529,529,529,529,0
20250401,163000,151428027,529,529,529,529,0
20250401,162900,151428027,529,529,529,529,0
20250401,162800,151428027,529,529,529,529,0
20250401,162700,151428027,529,529,529,529,0
20250401,162600,151428027,529,529,529,529,0
20250401,162500,151428027,529,529,529,529,0
20250401,162400,151428027,529,529,529,529,0
20250401,162300,151428027,529,529,529,529,0
20250401,162200,151428027,529,529,529,529,0
20250401,162100,151428027,529,529,529,529,0
20250401,162000,151428027,529,529,529,529,0
20250401,161900,151428027,529,529,529,529,0
20250401,161800,151428027,529,529,529,529,0
20250401,161700,151428027,529,529,529,529,2349
20250401,161600,151428027,529,529,529,529,0
20250401,161500,151428027,529,529,529,529,0
20250401,161400,151428027,529,529,529,529,0
20250401,161300,151428027,529,529,529,529,0
20250401,161200,151428027,529,529,529,529,0
20250401,161100,151428027,529,529,529,529,0
20250401,161000,151428027,529,529,529,529,0
20250401,160900,151428027,529,529,529,529,0
20250401,160800,151428027,529,529,529,529,0
20250401,160700,151428027,529,529,529,529,0
20250401,160600,151428027,529,529,529,529,0
20250401,160500,151428027,529,529,529,529,0
20250401,160400,151428027,529,529,529,529,0
20250401,160300,151428027,529,529,529,529,0
20250401,160200,151428027,529,529,529,529,0
20250401,160100,151428027,529,529,529,529,0
20250401,160000,151428027,529,529,529,529,0
20250401,155900,151428027,529,529,529,529,0
20250401,155800,151428027,529,529,529,529,0
20250401,155700,151428027,529,529,529,529,0
20250401,155600,151428027,529,529,529,529,0
20250401,155500,151428027,529,529,529,529,0
20250401,155400,151428027,529,529,529,529,0
20250401,155300,151428027,529,529,529,529,0
20250401,155200,151428027,529,529,529,529,0
20250401,155100,151428027,529,529,529,529,0
20250401,155000,151428027,529,529,529,529,0
20250401,154900,151428027,529,529,529,529,0
20250401,154800,151428027,529,529,529,529,0
20250401,154700,151428027,529,529,529,529,2349
20250401,154600,151428027,529,529,529,529,0
20250401,154500,151428027,529,529,529,529,0
20250401,154400,151428027,529,529,529,529,0
20250401,154300,151428027,529,529,529,529,0
20250401,154200,151428027,529,529,529,529,0
20250401,154100,151428027,529,529,529,529,0
20250401,154000,151428027,529,529,529,529,0
20250401,153900,151428027,529,529,529,529,0
20250401,153800,151428027,529,529,529,529,0
20250401,153700,151428027,529,529,529,529,0
20250401,153600,151428027,529,529,529,529,0
20250401,153500,151428027,529,529,529,529,0
20250401,153400,151428027,529,529,529,529,0
20250401,153300,151428027,529,529,529,529,0
20250401,153200,151428027,529,529,529,529,0
20250401,153100,151428027,529,529,529,529,0
20250401,153000,151428027,529,529,529,529,2349
20250401,152900,150185406,529,529,529,529,0
20250401,152800,150185406,529,529,529,529,0
20250401,152700,150185406,529,529,529,529,0
20250401,152600,150185406,529,529,529,529,0
20250401,152500,150185406,529,529,529,529,0
20250401,152400,150185406,529,529,529,529,0
20250401,152300,150185406,529,529,529,529,0
20250401,152200,150185406,529,529,529,529,0
20250401,152100,150185406,529,529,529,529,0
20250401,152000,150185406,529,529,529,529,0
20250401,151900,150185406,529,529,529,529,0
20250401,151800,150185406,529,529,529,529,0
20250401,151700,150185406,529,529,529,529,0
20250401,151600,150185406,529,529,529,529,0
20250401,151500,150185406,529,529,529,529,1
20250401,151400,150184877,528,528,528,528,3199
20250401,151300,148495805,528,528,528,528,0
20250401,151200,148495805,528,526,528,526,2
20250401,151100,148494751,529,529,529,529,0
20250401,151000,148494751,529,529,529,529,0
20250401,150900,148494751,529,529,529,529,0
20250401,150800,148494751,529,529,529,529,0
20250401,150700,148494751,529,529,529,529,933
20250401,150600,148001194,529,529,529,529,0
20250401,150500,148001194,529,529,529,529,1
20250401,150400,148000665,528,528,528,528,494
20250401,150300,147739833,528,528,528,528,0
20250401,150200,147739833,528,528,528,528,0
20250401,150100,147739833,528,528,528,528,0
20250401,150000,147739833,528,528,528,528,0
20250401,145900,147739833,528,528,528,528,0
20250401,145800,147739833,528,528,528,528,0
20250401,145700,147739833,528,528,528,528,0
20250401,145600,147739833,528,528,528,528,0
20250401,145500,147739833,528,528,528,528,0
20250401,145400,147739833,528,526,528,524,1096
20250401,145300,147165411,528,528,528,528,0
20250401,145200,147165411,528,528,528,528,0
20250401,145100,147165411,528,528,528,528,0
20250401,145000,147165411,528,528,528,528,0
20250401,144900,147165411,528,527,528,527,89
20250401,144800,147118507,527,527,527,527,1
20250401,144700,147117980,528,528,528,528,0
20250401,144600,147117980,528,528,528,528,0
20250401,144500,147117980,528,528,528,528,1
20250401,144400,147117452,528,528,528,528,0
20250401,144300,147117452,528,528,528,528,0
20250401,144200,147117452,528,528,528,528,1
20250401,144100,147116924,528,525,528,524,188
20250401,144000,147018308,528,528,528,528,0
20250401,143900,147018308,528,528,528,528,1
20250401,143800,147017780,529,529,529,529,0
20250401,143700,147017780,529,529,529,529,0
20250401,143600,147017780,529,529,529,529,0
20250401,143500,147017780,529,529,529,529,0
20250401,143400,147017780,529,529,529,529,0
20250401,143300,147017780,529,529,529,529,0
20250401,143200,147017780,529,526,529,525,3001
20250401,143100,145441906,529,529,529,529,0
20250401,143000,145441906,529,529,529,529,0
20250401,142900,145441906,529,526,529,526,1001
20250401,142800,144915377,529,529,529,529,486
20250401,142700,144658283,529,529,529,529,0
20250401,142600,144658283,529,529,529,529,0
20250401,142500,144658283,529,529,529,529,0
20250401,142400,144658283,529,527,529,527,1412
20250401,142300,143914157,527,527,527,527,0
20250401,142200,143914157,527,527,527,527,0
20250401,142100,143914157,527,527,527,527,0
20250401,142000,143914157,527,526,527,526,740
20250401,141900,143524916,527,528,528,527,1659
20250401,141800,142649705,530,530,530,530,0
20250401,141700,142649705,530,530,530,530,0
20250401,141600,142649705,530,530,530,530,0
20250401,141500,142649705,530,530,530,530,0
20250401,141400,142649705,530,530,530,530,0
20250401,141300,142649705,530,530,530,530,0
20250401,141200,142649705,530,530,530,530,0
20250401,141100,142649705,530,529,530,528,1414
20250401,141000,141902681,530,530,530,530,0
20250401,140900,141902681,530,530,530,530,0
20250401,140800,141902681,530,530,530,530,0
20250401,140700,141902681,530,530,530,530,0
20250401,140600,141902681,530,530,530,530,90
20250401,140500,141854981,530,530,530,530,0
20250401,140400,141854981,530,530,530,530,0
20250401,140300,141854981,530,530,530,530,0
20250401,140200,141854981,530,530,530,530,0
20250401,140100,141854981,530,530,530,530,1
20250401,140000,141854451,530,530,530,530,2500
20250401,135900,140529451,530,530,530,530,0
20250401,135800,140529451,530,530,530,530,0
20250401,135700,140529451,530,530,530,530,1770
20250401,135600,139591351,530,530,530,530,0
20250401,135500,139591351,530,530,530,530,0
20250401,135400,139591351,530,530,530,530,0
20250401,135300,139591351,530,528,530,528,623
20250401,135200,139262385,530,529,530,529,19
20250401,135100,139252333,530,530,530,530,0
20250401,135000,139252333,530,530,530,530,0
20250401,134900,139252333,530,530,530,530,0
20250401,134800,139252333,530,530,530,530,0
20250401,134700,139252333,530,530,530,530,1000
20250401,134600,138722333,531,531,531,531,0
20250401,134500,138722333,531,531,531,531,0
20250401,134400,138722333,531,531,531,531,0
20250401,134300,138722333,531,531,531,531,0
20250401,134200,138722333,531,531,531,531,0
20250401,134100,138722333,531,531,531,531,0
20250401,134000,138722333,531,531,531,531,1156
20250401,133900,138108497,531,531,531,531,0
20250401,133800,138108497,531,531,531,531,11
20250401,133700,138102656,531,531,531,531,0
20250401,133600,138102656,531,531,531,531,209
20250401,133500,137991677,531,531,531,531,0
20250401,133400,137991677,531,531,531,531,0
20250401,133300,137991677,531,531,531,531,0
20250401,133200,137991677,531,531,531,531,0
20250401,133100,137991677,531,531,531,531,0
20250401,133000,137991677,531,530,531,530,31
20250401,132900,137975246,531,531,531,531,0
20250401,132800,137975246,531,531,531,531,0
20250401,132700,137975246,531,531,531,531,0
20250401,132600,137975246,531,531,531,531,0
20250401,132500,137975246,531,531,531,531,0
20250401,132400,137975246,531,531,531,531,0
20250401,132300,137975246,531,531,531,531,0
20250401,132200,137975246,531,531,531,531,0
20250401,132100,137975246,531,527,531,527,4002
20250401,132000,135866184,532,532,532,532,0
20250401,131900,135866184,532,532,532,532,0
20250401,131800,135866184,532,532,532,532,0
20250401,131700,135866184,532,532,532,532,0
20250401,131600,135866184,532,532,532,532,0
20250401,131500,135866184,532,532,532,532,0
20250401,131400,135866184,532,532,532,532,0
20250401,131300,135866184,532,532,532,532,0
20250401,131200,135866184,532,532,532,532,0
20250401,131100,135866184,532,532,532,532,0
20250401,131000,135866184,532,532,532,532,0
20250401,130900,135866184,532,532,532,532,0
20250401,130800,135866184,532,532,532,532,0
20250401,130700,135866184,532,532,532,532,1
20250401,130600,135865652,532,532,532,532,0
20250401,130500,135865652,532,532,532,532,0
20250401,130400,135865652,532,532,532,532,0
20250401,130300,135865652,532,532,532,532,0
20250401,130200,135865652,532,532,532,532,0
20250401,130100,135865652,532,532,532,532,0
20250401,130000,135865652,532,532,532,532,1
20250401,125900,135865120,532,532,532,532,0
20250401,125800,135865120,532,532,532,532,0
20250401,125700,135865120,532,532,532,532,0
20250401,125600,135865120,532,530,532,530,1023
20250401,125500,135322927,530,530,530,530,0
20250401,125400,135322927,530,530,530,530,0
20250401,125300,135322927,530,530,530,530,0
20250401,125200,135322927,530,530,530,530,3
20250401,125100,135321337,530,530,530,530,75
20250401,125000,135281587,530,530,530,530,0
20250401,124900,135281587,530,530,530,530,0
20250401,124800,135281587,530,530,530,530,1
20250401,124700,135281057,530,527,530,527,2
20250401,124600,135280000,530,530,530,530,0
20250401,124500,135280000,530,530,530,530,0
20250401,124400,135280000,530,530,530,530,0
20250401,124300,135280000,530,530,530,530,0
20250401,124200,135280000,530,530,530,530,0
20250401,124100,135280000,530,530,530,530,19224
20250401,124000,125091280,530,530,530,530,57
20250401,123900,125061070,530,530,530,530,1
20250401,123800,125060540,530,530,530,530,0
20250401,123700,125060540,530,530,530,530,0
20250401,123600,125060540,530,530,530,530,50
20250401,123500,125034040,530,530,530,530,1
20250401,123400,125033510,530,530,530,530,0
20250401,123300,125033510,530,530,530,530,0
20250401,123200,125033510,530,530,530,530,1007
20250401,123100,124499800,530,529,530,529,627
20250401,123000,124168116,529,529,529,529,0
20250401,122900,124168116,529,529,529,529,0
20250401,122800,124168116,529,529,529,529,0
20250401,122700,124168116,529,527,529,527,1655
20250401,122600,123295929,529,528,529,528,1001
20250401,122500,122767400,529,529,529,529,0
20250401,122400,122767400,529,529,529,529,0
20250401,122300,122767400,529,528,529,528,201
20250401,122200,122661271,530,530,530,530,0
20250401,122100,122661271,530,530,530,530,0
20250401,122000,122661271,530,530,530,530,0
20250401,121900,122661271,530,530,530,530,0
20250401,121800,122661271,530,530,530,530,0
20250401,121700,122661271,530,530,530,530,0
20250401,121600,122661271,530,530,530,530,0
20250401,121500,122661271,530,530,530,530,0
20250401,121400,122661271,530,530,530,530,0
20250401,121300,122661271,530,529,530,529,3051
20250401,121200,121047241,530,530,530,530,0
20250401,121100,121047241,530,530,530,530,0
20250401,121000,121047241,530,530,530,530,0
20250401,120900,121047241,530,530,530,530,0
20250401,120800,121047241,530,530,530,530,0
20250401,120700,121047241,530,530,530,530,0
20250401,120600,121047241,530,530,530,530,0
20250401,120500,121047241,530,530,530,530,0
20250401,120400,121047241,530,530,530,530,18
20250401,120300,121037701,530,530,530,530,0
20250401,120200,121037701,530,530,530,530,0
20250401,120100,121037701,530,530,530,530,0
20250401,120000,121037701,530,530,530,530,0
20250401,115900,121037701,530,530,530,530,0
20250401,115800,121037701,530,528,530,528,369
20250401,115700,120842866,528,528,528,528,0
20250401,115600,120842866,528,528,528,528,0
20250401,115500,120842866,528,528,528,528,0
20250401,115400,120842866,528,528,528,528,0
20250401,115300,120842866,528,528,528,528,0
20250401,115200,120842866,528,528,528,528,0
20250401,115100,120842866,528,528,528,528,0
20250401,115000,120842866,528,528,528,528,136
20250401,114900,120771058,530,530,530,530,0
20250401,114800,120771058,530,530,530,530,0
20250401,114700,120771058,530,530,530,530,0
20250401,114600,120771058,530,530,530,530,0
20250401,114500,120771058,530,528,530,528,2
20250401,114400,120770000,530,528,530,528,21
20250401,114300,120758910,530,530,530,530,0
20250401,114200,120758910,530,530,530,530,500
20250401,114100,120493910,530,530,530,530,0
20250401,114000,120493910,530,530,530,530,0
20250401,113900,120493910,530,530,530,530,0
20250401,113800,120493910,530,530,530,530,0
20250401,113700,120493910,530,530,530,530,0
20250401,113600,120493910,530,530,530,530,0
20250401,113500,120493910,530,530,530,530,0
20250401,113400,120493910,530,530,530,530,0
20250401,113300,120493910,530,530,530,530,0
20250401,113200,120493910,530,530,530,530,0
20250401,113100,120493910,530,530,530,530,0
20250401,113000,120493910,530,530,530,530,0
20250401,112900,120493910,530,530,530,530,297
20250401,112800,120336500,532,532,532,532,0
20250401,112700,120336500,532,532,532,532,0
20250401,112600,120336500,532,531,532,531,424
20250401,112500,120111152,531,529,531,529,11
20250401,112400,120105331,532,532,532,532,0
20250401,112300,120105331,532,532,532,532,0
20250401,112200,120105331,532,532,532,532,0
20250401,112100,120105331,532,532,532,532,0
20250401,112000,120105331,532,532,532,532,0
20250401,111900,120105331,532,532,532,532,0
20250401,111800,120105331,532,530,532,530,1330
20250401,111700,119400429,532,532,532,532,0
20250401,111600,119400429,532,532,532,532,200
20250401,111500,119294029,532,532,532,532,0
20250401,111400,119294029,532,530,532,530,86
20250401,111300,119248447,531,531,531,531,16
20250401,111200,119239951,532,530,532,530,5016
20250401,111100,116579412,530,529,530,529,1500
20250401,111000,115785911,529,528,529,528,3
20250401,110900,115784326,530,530,530,530,0
20250401,110800,115784326,530,530,530,530,0
20250401,110700,115784326,530,530,530,530,0
20250401,110600,115784326,530,530,530,530,401
20250401,110500,115571796,530,530,530,530,13
20250401,110400,115564906,530,529,530,529,4
20250401,110300,115562789,530,530,530,530,1
20250401,110200,115562259,530,530,530,530,0
20250401,110100,115562259,530,530,530,530,0
20250401,110000,115562259,530,529,530,529,5301
20250401,105900,112758029,529,525,529,525,5204
20250401,105800,110012859,524,524,524,520,21768
20250401,105700,98675425,525,525,525,525,0
20250401,105600,98675425,525,525,525,525,0
20250401,105500,98675425,525,525,525,525,0
20250401,105400,98675425,525,525,525,525,0
20250401,105300,98675425,525,525,525,525,0
20250401,105200,98675425,525,524,525,524,29
20250401,105100,98660228,521,521,521,521,28
20250401,105000,98645640,527,527,527,527,0
20250401,104900,98645640,527,527,527,527,0
20250401,104800,98645640,527,527,527,527,1
20250401,104700,98645113,520,527,527,520,6159
20250401,104600,95436168,527,527,527,527,0
20250401,104500,95436168,527,527,527,527,4
20250401,104400,95434060,527,527,527,527,0
20250401,104300,95434060,527,527,527,527,0
20250401,104200,95434060,527,527,527,527,0
20250401,104100,95434060,527,527,527,527,0
20250401,104000,95434060,527,522,527,522,500
20250401,103900,95173051,526,526,526,526,0
20250401,103800,95173051,526,526,526,526,0
20250401,103700,95173051,526,526,526,526,0
20250401,103600,95173051,526,526,526,526,2
20250401,103500,95171999,527,527,527,527,0
20250401,103400,95171999,527,527,527,527,0
20250401,103300,95171999,527,527,527,526,1467
20250401,103200,94400354,526,526,526,526,536
20250401,103100,94118418,527,527,527,527,0
20250401,103000,94118418,527,527,527,527,0
20250401,102900,94118418,527,527,527,527,0
20250401,102800,94118418,527,527,527,527,0
20250401,102700,94118418,527,527,527,527,0
20250401,102600,94118418,527,527,527,527,0
20250401,102500,94118418,527,527,527,527,327
20250401,102400,93946089,528,528,528,528,0
20250401,102300,93946089,528,527,528,527,67
20250401,102200,93910779,528,528,528,528,0
20250401,102100,93910779,528,528,528,528,0
20250401,102000,93910779,528,527,528,527,301
20250401,101900,93752151,528,528,528,528,0
20250401,101800,93752151,528,528,528,528,0
20250401,101700,93752151,528,528,528,528,0
20250401,101600,93752151,528,528,528,528,292
20250401,101500,93597975,528,527,528,527,2
20250401,101400,93596920,528,527,528,527,81
20250401,101300,93554227,528,527,528,527,3670
20250401,101200,91620136,527,526,527,526,1100
20250401,101100,91040536,527,527,527,527,0
20250401,101000,91040536,527,527,527,527,0
20250401,100900,91040536,527,527,527,527,1
20250401,100800,91040009,527,525,527,520,2743
20250401,100700,89611209,525,527,527,525,26
20250401,100600,89597529,527,527,527,527,0
20250401,100500,89597529,527,525,527,525,2740
20250401,100400,88158130,525,525,525,525,0
20250401,100300,88158130,525,525,525,525,5
20250401,100200,88155505,525,525,525,525,0
20250401,100100,88155505,525,525,525,525,0
20250401,100000,88155505,525,525,525,525,2
20250401,095900,88154455,525,525,525,525,0
20250401,095800,88154455,525,525,525,525,0
20250401,095700,88154455,525,525,525,525,0
20250401,095600,88154455,525,525,525,525,0
20250401,095500,88154455,525,522,525,522,2
20250401,095400,88153408,526,527,527,526,101
20250401,095300,88100281,530,530,530,530,0
20250401,095200,88100281,530,530,530,530,0
20250401,095100,88100281,530,530,530,530,0
20250401,095000,88100281,530,530,530,530,0
20250401,094900,88100281,530,524,530,524,9272
20250401,094800,83217555,524,524,524,524,3
20250401,094700,83215983,524,524,524,524,0
20250401,094600,83215983,524,520,524,520,770
20250401,094500,82815559,520,520,520,520,2
20250401,094400,82814519,521,521,521,521,0
20250401,094300,82814519,521,518,521,518,359
20250401,094200,82628554,521,521,521,518,2105
20250401,094100,81537749,523,523,523,523,0
20250401,094000,81537749,523,523,523,523,0
20250401,093900,81537749,523,523,523,523,0
20250401,093800,81537749,523,519,523,519,1369
20250401,093700,80827230,524,524,524,524,0
20250401,093600,80827230,524,524,524,524,0
20250401,093500,80827230,524,524,524,524,0
20250401,093400,80827230,524,524,524,524,0
20250401,093300,80827230,524,521,524,518,2675
20250401,093200,79439548,524,522,525,522,62
20250401,093100,79407179,522,522,522,522,936
20250401,093000,78918587,525,522,525,522,2003
20250401,092900,77873015,525,525,525,522,5093
20250401,092800,75208204,525,525,525,525,9
20250401,092700,75203479,525,524,525,524,3
20250401,092600,75201906,525,524,525,524,19
20250401,092500,75191949,525,525,525,524,72
20250401,092400,75154150,527,527,527,527,100
20250401,092300,75101450,527,527,527,527,0
20250401,092200,75101450,527,527,527,527,0
20250401,092100,75101450,527,527,527,527,0
20250401,092000,75101450,527,523,527,523,951
20250401,091900,74604073,527,527,527,527,0
20250401,091800,74604073,527,527,527,527,0
20250401,091700,74604073,527,524,527,522,2744
20250401,091600,73164312,528,527,528,524,4595
20250401,091500,70750478,530,528,530,528,19
20250401,091400,70740444,531,522,531,521,6802
20250401,091300,67193176,522,533,533,521,21026
20250401,091200,56120186,530,538,538,530,13595
20250401,091100,48874272,535,534,539,533,5131
20250401,091000,46119688,538,537,543,532,22546
20250401,090900,33988420,537,529,538,529,11311
20250401,090800,27962837,530,530,530,530,0
20250401,090700,27962837,530,527,530,524,21029
20250401,090600,16907456,529,530,530,526,98
20250401,090500,16855623,530,531,531,527,5004
20250401,090400,14218501,527,528,531,527,3002
20250401,090300,12634894,532,535,535,528,1509
20250401,090200,11837679,538,524,539,524,5408
20250401,090100,8972483,529,521,545,521,13960
20250401,090000,1600928,521,516,521,516,3101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 151428027 529 529 529 529 2349
3 20250401 194600 151428027 529 529 529 529 0
4 20250401 194500 151428027 529 529 529 529 0
5 20250401 194400 151428027 529 529 529 529 0
6 20250401 194300 151428027 529 529 529 529 0
7 20250401 194200 151428027 529 529 529 529 0
8 20250401 194100 151428027 529 529 529 529 0
9 20250401 194000 151428027 529 529 529 529 0
10 20250401 193900 151428027 529 529 529 529 0
11 20250401 193800 151428027 529 529 529 529 0
12 20250401 193700 151428027 529 529 529 529 0
13 20250401 193600 151428027 529 529 529 529 0
14 20250401 193500 151428027 529 529 529 529 0
15 20250401 193400 151428027 529 529 529 529 0
16 20250401 193300 151428027 529 529 529 529 0
17 20250401 193200 151428027 529 529 529 529 0
18 20250401 193100 151428027 529 529 529 529 0
19 20250401 193000 151428027 529 529 529 529 0
20 20250401 192900 151428027 529 529 529 529 0
21 20250401 192800 151428027 529 529 529 529 0
22 20250401 192700 151428027 529 529 529 529 0
23 20250401 192600 151428027 529 529 529 529 0
24 20250401 192500 151428027 529 529 529 529 0
25 20250401 192400 151428027 529 529 529 529 0
26 20250401 192300 151428027 529 529 529 529 0
27 20250401 192200 151428027 529 529 529 529 0
28 20250401 192100 151428027 529 529 529 529 0
29 20250401 192000 151428027 529 529 529 529 0
30 20250401 191900 151428027 529 529 529 529 0
31 20250401 191800 151428027 529 529 529 529 0
32 20250401 191700 151428027 529 529 529 529 2349
33 20250401 191600 151428027 529 529 529 529 0
34 20250401 191500 151428027 529 529 529 529 0
35 20250401 191400 151428027 529 529 529 529 0
36 20250401 191300 151428027 529 529 529 529 0
37 20250401 191200 151428027 529 529 529 529 0
38 20250401 191100 151428027 529 529 529 529 0
39 20250401 191000 151428027 529 529 529 529 0
40 20250401 190900 151428027 529 529 529 529 0
41 20250401 190800 151428027 529 529 529 529 0
42 20250401 190700 151428027 529 529 529 529 0
43 20250401 190600 151428027 529 529 529 529 0
44 20250401 190500 151428027 529 529 529 529 0
45 20250401 190400 151428027 529 529 529 529 0
46 20250401 190300 151428027 529 529 529 529 0
47 20250401 190200 151428027 529 529 529 529 0
48 20250401 190100 151428027 529 529 529 529 0
49 20250401 190000 151428027 529 529 529 529 0
50 20250401 185900 151428027 529 529 529 529 0
51 20250401 185800 151428027 529 529 529 529 0
52 20250401 185700 151428027 529 529 529 529 0
53 20250401 185600 151428027 529 529 529 529 0
54 20250401 185500 151428027 529 529 529 529 0
55 20250401 185400 151428027 529 529 529 529 0
56 20250401 185300 151428027 529 529 529 529 0
57 20250401 185200 151428027 529 529 529 529 0
58 20250401 185100 151428027 529 529 529 529 0
59 20250401 185000 151428027 529 529 529 529 0
60 20250401 184900 151428027 529 529 529 529 0
61 20250401 184800 151428027 529 529 529 529 0
62 20250401 184700 151428027 529 529 529 529 2349
63 20250401 184600 151428027 529 529 529 529 0
64 20250401 184500 151428027 529 529 529 529 0
65 20250401 184400 151428027 529 529 529 529 0
66 20250401 184300 151428027 529 529 529 529 0
67 20250401 184200 151428027 529 529 529 529 0
68 20250401 184100 151428027 529 529 529 529 0
69 20250401 184000 151428027 529 529 529 529 0
70 20250401 183900 151428027 529 529 529 529 0
71 20250401 183800 151428027 529 529 529 529 0
72 20250401 183700 151428027 529 529 529 529 0
73 20250401 183600 151428027 529 529 529 529 0
74 20250401 183500 151428027 529 529 529 529 0
75 20250401 183400 151428027 529 529 529 529 0
76 20250401 183300 151428027 529 529 529 529 0
77 20250401 183200 151428027 529 529 529 529 0
78 20250401 183100 151428027 529 529 529 529 0
79 20250401 183000 151428027 529 529 529 529 0
80 20250401 182900 151428027 529 529 529 529 0
81 20250401 182800 151428027 529 529 529 529 0
82 20250401 182700 151428027 529 529 529 529 0
83 20250401 182600 151428027 529 529 529 529 0
84 20250401 182500 151428027 529 529 529 529 0
85 20250401 182400 151428027 529 529 529 529 0
86 20250401 182300 151428027 529 529 529 529 0
87 20250401 182200 151428027 529 529 529 529 0
88 20250401 182100 151428027 529 529 529 529 0
89 20250401 182000 151428027 529 529 529 529 0
90 20250401 181900 151428027 529 529 529 529 0
91 20250401 181800 151428027 529 529 529 529 0
92 20250401 181700 151428027 529 529 529 529 2349
93 20250401 181600 151428027 529 529 529 529 0
94 20250401 181500 151428027 529 529 529 529 0
95 20250401 181400 151428027 529 529 529 529 0
96 20250401 181300 151428027 529 529 529 529 0
97 20250401 181200 151428027 529 529 529 529 0
98 20250401 181100 151428027 529 529 529 529 0
99 20250401 181000 151428027 529 529 529 529 0
100 20250401 180900 151428027 529 529 529 529 0
101 20250401 180800 151428027 529 529 529 529 0
102 20250401 180700 151428027 529 529 529 529 0
103 20250401 180600 151428027 529 529 529 529 0
104 20250401 180500 151428027 529 529 529 529 0
105 20250401 180400 151428027 529 529 529 529 0
106 20250401 180300 151428027 529 529 529 529 0
107 20250401 180200 151428027 529 529 529 529 0
108 20250401 180100 151428027 529 529 529 529 0
109 20250401 180000 151428027 529 529 529 529 0
110 20250401 175900 151428027 529 529 529 529 0
111 20250401 175800 151428027 529 529 529 529 0
112 20250401 175700 151428027 529 529 529 529 0
113 20250401 175600 151428027 529 529 529 529 0
114 20250401 175500 151428027 529 529 529 529 0
115 20250401 175400 151428027 529 529 529 529 0
116 20250401 175300 151428027 529 529 529 529 0
117 20250401 175200 151428027 529 529 529 529 0
118 20250401 175100 151428027 529 529 529 529 0
119 20250401 175000 151428027 529 529 529 529 0
120 20250401 174900 151428027 529 529 529 529 0
121 20250401 174800 151428027 529 529 529 529 0
122 20250401 174700 151428027 529 529 529 529 2349
123 20250401 174600 151428027 529 529 529 529 0
124 20250401 174500 151428027 529 529 529 529 0
125 20250401 174400 151428027 529 529 529 529 0
126 20250401 174300 151428027 529 529 529 529 0
127 20250401 174200 151428027 529 529 529 529 0
128 20250401 174100 151428027 529 529 529 529 0
129 20250401 174000 151428027 529 529 529 529 0
130 20250401 173900 151428027 529 529 529 529 0
131 20250401 173800 151428027 529 529 529 529 0
132 20250401 173700 151428027 529 529 529 529 0
133 20250401 173600 151428027 529 529 529 529 0
134 20250401 173500 151428027 529 529 529 529 0
135 20250401 173400 151428027 529 529 529 529 0
136 20250401 173300 151428027 529 529 529 529 0
137 20250401 173200 151428027 529 529 529 529 0
138 20250401 173100 151428027 529 529 529 529 0
139 20250401 173000 151428027 529 529 529 529 0
140 20250401 172900 151428027 529 529 529 529 0
141 20250401 172800 151428027 529 529 529 529 0
142 20250401 172700 151428027 529 529 529 529 0
143 20250401 172600 151428027 529 529 529 529 0
144 20250401 172500 151428027 529 529 529 529 0
145 20250401 172400 151428027 529 529 529 529 0
146 20250401 172300 151428027 529 529 529 529 0
147 20250401 172200 151428027 529 529 529 529 0
148 20250401 172100 151428027 529 529 529 529 0
149 20250401 172000 151428027 529 529 529 529 0
150 20250401 171900 151428027 529 529 529 529 0
151 20250401 171800 151428027 529 529 529 529 0
152 20250401 171700 151428027 529 529 529 529 2349
153 20250401 171600 151428027 529 529 529 529 0
154 20250401 171500 151428027 529 529 529 529 0
155 20250401 171400 151428027 529 529 529 529 0
156 20250401 171300 151428027 529 529 529 529 0
157 20250401 171200 151428027 529 529 529 529 0
158 20250401 171100 151428027 529 529 529 529 0
159 20250401 171000 151428027 529 529 529 529 0
160 20250401 170900 151428027 529 529 529 529 0
161 20250401 170800 151428027 529 529 529 529 0
162 20250401 170700 151428027 529 529 529 529 0
163 20250401 170600 151428027 529 529 529 529 0
164 20250401 170500 151428027 529 529 529 529 0
165 20250401 170400 151428027 529 529 529 529 0
166 20250401 170300 151428027 529 529 529 529 0
167 20250401 170200 151428027 529 529 529 529 0
168 20250401 170100 151428027 529 529 529 529 0
169 20250401 170000 151428027 529 529 529 529 0
170 20250401 165900 151428027 529 529 529 529 0
171 20250401 165800 151428027 529 529 529 529 0
172 20250401 165700 151428027 529 529 529 529 0
173 20250401 165600 151428027 529 529 529 529 0
174 20250401 165500 151428027 529 529 529 529 0
175 20250401 165400 151428027 529 529 529 529 0
176 20250401 165300 151428027 529 529 529 529 0
177 20250401 165200 151428027 529 529 529 529 0
178 20250401 165100 151428027 529 529 529 529 0
179 20250401 165000 151428027 529 529 529 529 0
180 20250401 164900 151428027 529 529 529 529 0
181 20250401 164800 151428027 529 529 529 529 0
182 20250401 164700 151428027 529 529 529 529 2349
183 20250401 164600 151428027 529 529 529 529 0
184 20250401 164500 151428027 529 529 529 529 0
185 20250401 164400 151428027 529 529 529 529 0
186 20250401 164300 151428027 529 529 529 529 0
187 20250401 164200 151428027 529 529 529 529 0
188 20250401 164100 151428027 529 529 529 529 0
189 20250401 164000 151428027 529 529 529 529 0
190 20250401 163900 151428027 529 529 529 529 0
191 20250401 163800 151428027 529 529 529 529 0
192 20250401 163700 151428027 529 529 529 529 0
193 20250401 163600 151428027 529 529 529 529 0
194 20250401 163500 151428027 529 529 529 529 0
195 20250401 163400 151428027 529 529 529 529 0
196 20250401 163300 151428027 529 529 529 529 0
197 20250401 163200 151428027 529 529 529 529 0
198 20250401 163100 151428027 529 529 529 529 0
199 20250401 163000 151428027 529 529 529 529 0
200 20250401 162900 151428027 529 529 529 529 0
201 20250401 162800 151428027 529 529 529 529 0
202 20250401 162700 151428027 529 529 529 529 0
203 20250401 162600 151428027 529 529 529 529 0
204 20250401 162500 151428027 529 529 529 529 0
205 20250401 162400 151428027 529 529 529 529 0
206 20250401 162300 151428027 529 529 529 529 0
207 20250401 162200 151428027 529 529 529 529 0
208 20250401 162100 151428027 529 529 529 529 0
209 20250401 162000 151428027 529 529 529 529 0
210 20250401 161900 151428027 529 529 529 529 0
211 20250401 161800 151428027 529 529 529 529 0
212 20250401 161700 151428027 529 529 529 529 2349
213 20250401 161600 151428027 529 529 529 529 0
214 20250401 161500 151428027 529 529 529 529 0
215 20250401 161400 151428027 529 529 529 529 0
216 20250401 161300 151428027 529 529 529 529 0
217 20250401 161200 151428027 529 529 529 529 0
218 20250401 161100 151428027 529 529 529 529 0
219 20250401 161000 151428027 529 529 529 529 0
220 20250401 160900 151428027 529 529 529 529 0
221 20250401 160800 151428027 529 529 529 529 0
222 20250401 160700 151428027 529 529 529 529 0
223 20250401 160600 151428027 529 529 529 529 0
224 20250401 160500 151428027 529 529 529 529 0
225 20250401 160400 151428027 529 529 529 529 0
226 20250401 160300 151428027 529 529 529 529 0
227 20250401 160200 151428027 529 529 529 529 0
228 20250401 160100 151428027 529 529 529 529 0
229 20250401 160000 151428027 529 529 529 529 0
230 20250401 155900 151428027 529 529 529 529 0
231 20250401 155800 151428027 529 529 529 529 0
232 20250401 155700 151428027 529 529 529 529 0
233 20250401 155600 151428027 529 529 529 529 0
234 20250401 155500 151428027 529 529 529 529 0
235 20250401 155400 151428027 529 529 529 529 0
236 20250401 155300 151428027 529 529 529 529 0
237 20250401 155200 151428027 529 529 529 529 0
238 20250401 155100 151428027 529 529 529 529 0
239 20250401 155000 151428027 529 529 529 529 0
240 20250401 154900 151428027 529 529 529 529 0
241 20250401 154800 151428027 529 529 529 529 0
242 20250401 154700 151428027 529 529 529 529 2349
243 20250401 154600 151428027 529 529 529 529 0
244 20250401 154500 151428027 529 529 529 529 0
245 20250401 154400 151428027 529 529 529 529 0
246 20250401 154300 151428027 529 529 529 529 0
247 20250401 154200 151428027 529 529 529 529 0
248 20250401 154100 151428027 529 529 529 529 0
249 20250401 154000 151428027 529 529 529 529 0
250 20250401 153900 151428027 529 529 529 529 0
251 20250401 153800 151428027 529 529 529 529 0
252 20250401 153700 151428027 529 529 529 529 0
253 20250401 153600 151428027 529 529 529 529 0
254 20250401 153500 151428027 529 529 529 529 0
255 20250401 153400 151428027 529 529 529 529 0
256 20250401 153300 151428027 529 529 529 529 0
257 20250401 153200 151428027 529 529 529 529 0
258 20250401 153100 151428027 529 529 529 529 0
259 20250401 153000 151428027 529 529 529 529 2349
260 20250401 152900 150185406 529 529 529 529 0
261 20250401 152800 150185406 529 529 529 529 0
262 20250401 152700 150185406 529 529 529 529 0
263 20250401 152600 150185406 529 529 529 529 0
264 20250401 152500 150185406 529 529 529 529 0
265 20250401 152400 150185406 529 529 529 529 0
266 20250401 152300 150185406 529 529 529 529 0
267 20250401 152200 150185406 529 529 529 529 0
268 20250401 152100 150185406 529 529 529 529 0
269 20250401 152000 150185406 529 529 529 529 0
270 20250401 151900 150185406 529 529 529 529 0
271 20250401 151800 150185406 529 529 529 529 0
272 20250401 151700 150185406 529 529 529 529 0
273 20250401 151600 150185406 529 529 529 529 0
274 20250401 151500 150185406 529 529 529 529 1
275 20250401 151400 150184877 528 528 528 528 3199
276 20250401 151300 148495805 528 528 528 528 0
277 20250401 151200 148495805 528 526 528 526 2
278 20250401 151100 148494751 529 529 529 529 0
279 20250401 151000 148494751 529 529 529 529 0
280 20250401 150900 148494751 529 529 529 529 0
281 20250401 150800 148494751 529 529 529 529 0
282 20250401 150700 148494751 529 529 529 529 933
283 20250401 150600 148001194 529 529 529 529 0
284 20250401 150500 148001194 529 529 529 529 1
285 20250401 150400 148000665 528 528 528 528 494
286 20250401 150300 147739833 528 528 528 528 0
287 20250401 150200 147739833 528 528 528 528 0
288 20250401 150100 147739833 528 528 528 528 0
289 20250401 150000 147739833 528 528 528 528 0
290 20250401 145900 147739833 528 528 528 528 0
291 20250401 145800 147739833 528 528 528 528 0
292 20250401 145700 147739833 528 528 528 528 0
293 20250401 145600 147739833 528 528 528 528 0
294 20250401 145500 147739833 528 528 528 528 0
295 20250401 145400 147739833 528 526 528 524 1096
296 20250401 145300 147165411 528 528 528 528 0
297 20250401 145200 147165411 528 528 528 528 0
298 20250401 145100 147165411 528 528 528 528 0
299 20250401 145000 147165411 528 528 528 528 0
300 20250401 144900 147165411 528 527 528 527 89
301 20250401 144800 147118507 527 527 527 527 1
302 20250401 144700 147117980 528 528 528 528 0
303 20250401 144600 147117980 528 528 528 528 0
304 20250401 144500 147117980 528 528 528 528 1
305 20250401 144400 147117452 528 528 528 528 0
306 20250401 144300 147117452 528 528 528 528 0
307 20250401 144200 147117452 528 528 528 528 1
308 20250401 144100 147116924 528 525 528 524 188
309 20250401 144000 147018308 528 528 528 528 0
310 20250401 143900 147018308 528 528 528 528 1
311 20250401 143800 147017780 529 529 529 529 0
312 20250401 143700 147017780 529 529 529 529 0
313 20250401 143600 147017780 529 529 529 529 0
314 20250401 143500 147017780 529 529 529 529 0
315 20250401 143400 147017780 529 529 529 529 0
316 20250401 143300 147017780 529 529 529 529 0
317 20250401 143200 147017780 529 526 529 525 3001
318 20250401 143100 145441906 529 529 529 529 0
319 20250401 143000 145441906 529 529 529 529 0
320 20250401 142900 145441906 529 526 529 526 1001
321 20250401 142800 144915377 529 529 529 529 486
322 20250401 142700 144658283 529 529 529 529 0
323 20250401 142600 144658283 529 529 529 529 0
324 20250401 142500 144658283 529 529 529 529 0
325 20250401 142400 144658283 529 527 529 527 1412
326 20250401 142300 143914157 527 527 527 527 0
327 20250401 142200 143914157 527 527 527 527 0
328 20250401 142100 143914157 527 527 527 527 0
329 20250401 142000 143914157 527 526 527 526 740
330 20250401 141900 143524916 527 528 528 527 1659
331 20250401 141800 142649705 530 530 530 530 0
332 20250401 141700 142649705 530 530 530 530 0
333 20250401 141600 142649705 530 530 530 530 0
334 20250401 141500 142649705 530 530 530 530 0
335 20250401 141400 142649705 530 530 530 530 0
336 20250401 141300 142649705 530 530 530 530 0
337 20250401 141200 142649705 530 530 530 530 0
338 20250401 141100 142649705 530 529 530 528 1414
339 20250401 141000 141902681 530 530 530 530 0
340 20250401 140900 141902681 530 530 530 530 0
341 20250401 140800 141902681 530 530 530 530 0
342 20250401 140700 141902681 530 530 530 530 0
343 20250401 140600 141902681 530 530 530 530 90
344 20250401 140500 141854981 530 530 530 530 0
345 20250401 140400 141854981 530 530 530 530 0
346 20250401 140300 141854981 530 530 530 530 0
347 20250401 140200 141854981 530 530 530 530 0
348 20250401 140100 141854981 530 530 530 530 1
349 20250401 140000 141854451 530 530 530 530 2500
350 20250401 135900 140529451 530 530 530 530 0
351 20250401 135800 140529451 530 530 530 530 0
352 20250401 135700 140529451 530 530 530 530 1770
353 20250401 135600 139591351 530 530 530 530 0
354 20250401 135500 139591351 530 530 530 530 0
355 20250401 135400 139591351 530 530 530 530 0
356 20250401 135300 139591351 530 528 530 528 623
357 20250401 135200 139262385 530 529 530 529 19
358 20250401 135100 139252333 530 530 530 530 0
359 20250401 135000 139252333 530 530 530 530 0
360 20250401 134900 139252333 530 530 530 530 0
361 20250401 134800 139252333 530 530 530 530 0
362 20250401 134700 139252333 530 530 530 530 1000
363 20250401 134600 138722333 531 531 531 531 0
364 20250401 134500 138722333 531 531 531 531 0
365 20250401 134400 138722333 531 531 531 531 0
366 20250401 134300 138722333 531 531 531 531 0
367 20250401 134200 138722333 531 531 531 531 0
368 20250401 134100 138722333 531 531 531 531 0
369 20250401 134000 138722333 531 531 531 531 1156
370 20250401 133900 138108497 531 531 531 531 0
371 20250401 133800 138108497 531 531 531 531 11
372 20250401 133700 138102656 531 531 531 531 0
373 20250401 133600 138102656 531 531 531 531 209
374 20250401 133500 137991677 531 531 531 531 0
375 20250401 133400 137991677 531 531 531 531 0
376 20250401 133300 137991677 531 531 531 531 0
377 20250401 133200 137991677 531 531 531 531 0
378 20250401 133100 137991677 531 531 531 531 0
379 20250401 133000 137991677 531 530 531 530 31
380 20250401 132900 137975246 531 531 531 531 0
381 20250401 132800 137975246 531 531 531 531 0
382 20250401 132700 137975246 531 531 531 531 0
383 20250401 132600 137975246 531 531 531 531 0
384 20250401 132500 137975246 531 531 531 531 0
385 20250401 132400 137975246 531 531 531 531 0
386 20250401 132300 137975246 531 531 531 531 0
387 20250401 132200 137975246 531 531 531 531 0
388 20250401 132100 137975246 531 527 531 527 4002
389 20250401 132000 135866184 532 532 532 532 0
390 20250401 131900 135866184 532 532 532 532 0
391 20250401 131800 135866184 532 532 532 532 0
392 20250401 131700 135866184 532 532 532 532 0
393 20250401 131600 135866184 532 532 532 532 0
394 20250401 131500 135866184 532 532 532 532 0
395 20250401 131400 135866184 532 532 532 532 0
396 20250401 131300 135866184 532 532 532 532 0
397 20250401 131200 135866184 532 532 532 532 0
398 20250401 131100 135866184 532 532 532 532 0
399 20250401 131000 135866184 532 532 532 532 0
400 20250401 130900 135866184 532 532 532 532 0
401 20250401 130800 135866184 532 532 532 532 0
402 20250401 130700 135866184 532 532 532 532 1
403 20250401 130600 135865652 532 532 532 532 0
404 20250401 130500 135865652 532 532 532 532 0
405 20250401 130400 135865652 532 532 532 532 0
406 20250401 130300 135865652 532 532 532 532 0
407 20250401 130200 135865652 532 532 532 532 0
408 20250401 130100 135865652 532 532 532 532 0
409 20250401 130000 135865652 532 532 532 532 1
410 20250401 125900 135865120 532 532 532 532 0
411 20250401 125800 135865120 532 532 532 532 0
412 20250401 125700 135865120 532 532 532 532 0
413 20250401 125600 135865120 532 530 532 530 1023
414 20250401 125500 135322927 530 530 530 530 0
415 20250401 125400 135322927 530 530 530 530 0
416 20250401 125300 135322927 530 530 530 530 0
417 20250401 125200 135322927 530 530 530 530 3
418 20250401 125100 135321337 530 530 530 530 75
419 20250401 125000 135281587 530 530 530 530 0
420 20250401 124900 135281587 530 530 530 530 0
421 20250401 124800 135281587 530 530 530 530 1
422 20250401 124700 135281057 530 527 530 527 2
423 20250401 124600 135280000 530 530 530 530 0
424 20250401 124500 135280000 530 530 530 530 0
425 20250401 124400 135280000 530 530 530 530 0
426 20250401 124300 135280000 530 530 530 530 0
427 20250401 124200 135280000 530 530 530 530 0
428 20250401 124100 135280000 530 530 530 530 19224
429 20250401 124000 125091280 530 530 530 530 57
430 20250401 123900 125061070 530 530 530 530 1
431 20250401 123800 125060540 530 530 530 530 0
432 20250401 123700 125060540 530 530 530 530 0
433 20250401 123600 125060540 530 530 530 530 50
434 20250401 123500 125034040 530 530 530 530 1
435 20250401 123400 125033510 530 530 530 530 0
436 20250401 123300 125033510 530 530 530 530 0
437 20250401 123200 125033510 530 530 530 530 1007
438 20250401 123100 124499800 530 529 530 529 627
439 20250401 123000 124168116 529 529 529 529 0
440 20250401 122900 124168116 529 529 529 529 0
441 20250401 122800 124168116 529 529 529 529 0
442 20250401 122700 124168116 529 527 529 527 1655
443 20250401 122600 123295929 529 528 529 528 1001
444 20250401 122500 122767400 529 529 529 529 0
445 20250401 122400 122767400 529 529 529 529 0
446 20250401 122300 122767400 529 528 529 528 201
447 20250401 122200 122661271 530 530 530 530 0
448 20250401 122100 122661271 530 530 530 530 0
449 20250401 122000 122661271 530 530 530 530 0
450 20250401 121900 122661271 530 530 530 530 0
451 20250401 121800 122661271 530 530 530 530 0
452 20250401 121700 122661271 530 530 530 530 0
453 20250401 121600 122661271 530 530 530 530 0
454 20250401 121500 122661271 530 530 530 530 0
455 20250401 121400 122661271 530 530 530 530 0
456 20250401 121300 122661271 530 529 530 529 3051
457 20250401 121200 121047241 530 530 530 530 0
458 20250401 121100 121047241 530 530 530 530 0
459 20250401 121000 121047241 530 530 530 530 0
460 20250401 120900 121047241 530 530 530 530 0
461 20250401 120800 121047241 530 530 530 530 0
462 20250401 120700 121047241 530 530 530 530 0
463 20250401 120600 121047241 530 530 530 530 0
464 20250401 120500 121047241 530 530 530 530 0
465 20250401 120400 121047241 530 530 530 530 18
466 20250401 120300 121037701 530 530 530 530 0
467 20250401 120200 121037701 530 530 530 530 0
468 20250401 120100 121037701 530 530 530 530 0
469 20250401 120000 121037701 530 530 530 530 0
470 20250401 115900 121037701 530 530 530 530 0
471 20250401 115800 121037701 530 528 530 528 369
472 20250401 115700 120842866 528 528 528 528 0
473 20250401 115600 120842866 528 528 528 528 0
474 20250401 115500 120842866 528 528 528 528 0
475 20250401 115400 120842866 528 528 528 528 0
476 20250401 115300 120842866 528 528 528 528 0
477 20250401 115200 120842866 528 528 528 528 0
478 20250401 115100 120842866 528 528 528 528 0
479 20250401 115000 120842866 528 528 528 528 136
480 20250401 114900 120771058 530 530 530 530 0
481 20250401 114800 120771058 530 530 530 530 0
482 20250401 114700 120771058 530 530 530 530 0
483 20250401 114600 120771058 530 530 530 530 0
484 20250401 114500 120771058 530 528 530 528 2
485 20250401 114400 120770000 530 528 530 528 21
486 20250401 114300 120758910 530 530 530 530 0
487 20250401 114200 120758910 530 530 530 530 500
488 20250401 114100 120493910 530 530 530 530 0
489 20250401 114000 120493910 530 530 530 530 0
490 20250401 113900 120493910 530 530 530 530 0
491 20250401 113800 120493910 530 530 530 530 0
492 20250401 113700 120493910 530 530 530 530 0
493 20250401 113600 120493910 530 530 530 530 0
494 20250401 113500 120493910 530 530 530 530 0
495 20250401 113400 120493910 530 530 530 530 0
496 20250401 113300 120493910 530 530 530 530 0
497 20250401 113200 120493910 530 530 530 530 0
498 20250401 113100 120493910 530 530 530 530 0
499 20250401 113000 120493910 530 530 530 530 0
500 20250401 112900 120493910 530 530 530 530 297
501 20250401 112800 120336500 532 532 532 532 0
502 20250401 112700 120336500 532 532 532 532 0
503 20250401 112600 120336500 532 531 532 531 424
504 20250401 112500 120111152 531 529 531 529 11
505 20250401 112400 120105331 532 532 532 532 0
506 20250401 112300 120105331 532 532 532 532 0
507 20250401 112200 120105331 532 532 532 532 0
508 20250401 112100 120105331 532 532 532 532 0
509 20250401 112000 120105331 532 532 532 532 0
510 20250401 111900 120105331 532 532 532 532 0
511 20250401 111800 120105331 532 530 532 530 1330
512 20250401 111700 119400429 532 532 532 532 0
513 20250401 111600 119400429 532 532 532 532 200
514 20250401 111500 119294029 532 532 532 532 0
515 20250401 111400 119294029 532 530 532 530 86
516 20250401 111300 119248447 531 531 531 531 16
517 20250401 111200 119239951 532 530 532 530 5016
518 20250401 111100 116579412 530 529 530 529 1500
519 20250401 111000 115785911 529 528 529 528 3
520 20250401 110900 115784326 530 530 530 530 0
521 20250401 110800 115784326 530 530 530 530 0
522 20250401 110700 115784326 530 530 530 530 0
523 20250401 110600 115784326 530 530 530 530 401
524 20250401 110500 115571796 530 530 530 530 13
525 20250401 110400 115564906 530 529 530 529 4
526 20250401 110300 115562789 530 530 530 530 1
527 20250401 110200 115562259 530 530 530 530 0
528 20250401 110100 115562259 530 530 530 530 0
529 20250401 110000 115562259 530 529 530 529 5301
530 20250401 105900 112758029 529 525 529 525 5204
531 20250401 105800 110012859 524 524 524 520 21768
532 20250401 105700 98675425 525 525 525 525 0
533 20250401 105600 98675425 525 525 525 525 0
534 20250401 105500 98675425 525 525 525 525 0
535 20250401 105400 98675425 525 525 525 525 0
536 20250401 105300 98675425 525 525 525 525 0
537 20250401 105200 98675425 525 524 525 524 29
538 20250401 105100 98660228 521 521 521 521 28
539 20250401 105000 98645640 527 527 527 527 0
540 20250401 104900 98645640 527 527 527 527 0
541 20250401 104800 98645640 527 527 527 527 1
542 20250401 104700 98645113 520 527 527 520 6159
543 20250401 104600 95436168 527 527 527 527 0
544 20250401 104500 95436168 527 527 527 527 4
545 20250401 104400 95434060 527 527 527 527 0
546 20250401 104300 95434060 527 527 527 527 0
547 20250401 104200 95434060 527 527 527 527 0
548 20250401 104100 95434060 527 527 527 527 0
549 20250401 104000 95434060 527 522 527 522 500
550 20250401 103900 95173051 526 526 526 526 0
551 20250401 103800 95173051 526 526 526 526 0
552 20250401 103700 95173051 526 526 526 526 0
553 20250401 103600 95173051 526 526 526 526 2
554 20250401 103500 95171999 527 527 527 527 0
555 20250401 103400 95171999 527 527 527 527 0
556 20250401 103300 95171999 527 527 527 526 1467
557 20250401 103200 94400354 526 526 526 526 536
558 20250401 103100 94118418 527 527 527 527 0
559 20250401 103000 94118418 527 527 527 527 0
560 20250401 102900 94118418 527 527 527 527 0
561 20250401 102800 94118418 527 527 527 527 0
562 20250401 102700 94118418 527 527 527 527 0
563 20250401 102600 94118418 527 527 527 527 0
564 20250401 102500 94118418 527 527 527 527 327
565 20250401 102400 93946089 528 528 528 528 0
566 20250401 102300 93946089 528 527 528 527 67
567 20250401 102200 93910779 528 528 528 528 0
568 20250401 102100 93910779 528 528 528 528 0
569 20250401 102000 93910779 528 527 528 527 301
570 20250401 101900 93752151 528 528 528 528 0
571 20250401 101800 93752151 528 528 528 528 0
572 20250401 101700 93752151 528 528 528 528 0
573 20250401 101600 93752151 528 528 528 528 292
574 20250401 101500 93597975 528 527 528 527 2
575 20250401 101400 93596920 528 527 528 527 81
576 20250401 101300 93554227 528 527 528 527 3670
577 20250401 101200 91620136 527 526 527 526 1100
578 20250401 101100 91040536 527 527 527 527 0
579 20250401 101000 91040536 527 527 527 527 0
580 20250401 100900 91040536 527 527 527 527 1
581 20250401 100800 91040009 527 525 527 520 2743
582 20250401 100700 89611209 525 527 527 525 26
583 20250401 100600 89597529 527 527 527 527 0
584 20250401 100500 89597529 527 525 527 525 2740
585 20250401 100400 88158130 525 525 525 525 0
586 20250401 100300 88158130 525 525 525 525 5
587 20250401 100200 88155505 525 525 525 525 0
588 20250401 100100 88155505 525 525 525 525 0
589 20250401 100000 88155505 525 525 525 525 2
590 20250401 095900 88154455 525 525 525 525 0
591 20250401 095800 88154455 525 525 525 525 0
592 20250401 095700 88154455 525 525 525 525 0
593 20250401 095600 88154455 525 525 525 525 0
594 20250401 095500 88154455 525 522 525 522 2
595 20250401 095400 88153408 526 527 527 526 101
596 20250401 095300 88100281 530 530 530 530 0
597 20250401 095200 88100281 530 530 530 530 0
598 20250401 095100 88100281 530 530 530 530 0
599 20250401 095000 88100281 530 530 530 530 0
600 20250401 094900 88100281 530 524 530 524 9272
601 20250401 094800 83217555 524 524 524 524 3
602 20250401 094700 83215983 524 524 524 524 0
603 20250401 094600 83215983 524 520 524 520 770
604 20250401 094500 82815559 520 520 520 520 2
605 20250401 094400 82814519 521 521 521 521 0
606 20250401 094300 82814519 521 518 521 518 359
607 20250401 094200 82628554 521 521 521 518 2105
608 20250401 094100 81537749 523 523 523 523 0
609 20250401 094000 81537749 523 523 523 523 0
610 20250401 093900 81537749 523 523 523 523 0
611 20250401 093800 81537749 523 519 523 519 1369
612 20250401 093700 80827230 524 524 524 524 0
613 20250401 093600 80827230 524 524 524 524 0
614 20250401 093500 80827230 524 524 524 524 0
615 20250401 093400 80827230 524 524 524 524 0
616 20250401 093300 80827230 524 521 524 518 2675
617 20250401 093200 79439548 524 522 525 522 62
618 20250401 093100 79407179 522 522 522 522 936
619 20250401 093000 78918587 525 522 525 522 2003
620 20250401 092900 77873015 525 525 525 522 5093
621 20250401 092800 75208204 525 525 525 525 9
622 20250401 092700 75203479 525 524 525 524 3
623 20250401 092600 75201906 525 524 525 524 19
624 20250401 092500 75191949 525 525 525 524 72
625 20250401 092400 75154150 527 527 527 527 100
626 20250401 092300 75101450 527 527 527 527 0
627 20250401 092200 75101450 527 527 527 527 0
628 20250401 092100 75101450 527 527 527 527 0
629 20250401 092000 75101450 527 523 527 523 951
630 20250401 091900 74604073 527 527 527 527 0
631 20250401 091800 74604073 527 527 527 527 0
632 20250401 091700 74604073 527 524 527 522 2744
633 20250401 091600 73164312 528 527 528 524 4595
634 20250401 091500 70750478 530 528 530 528 19
635 20250401 091400 70740444 531 522 531 521 6802
636 20250401 091300 67193176 522 533 533 521 21026
637 20250401 091200 56120186 530 538 538 530 13595
638 20250401 091100 48874272 535 534 539 533 5131
639 20250401 091000 46119688 538 537 543 532 22546
640 20250401 090900 33988420 537 529 538 529 11311
641 20250401 090800 27962837 530 530 530 530 0
642 20250401 090700 27962837 530 527 530 524 21029
643 20250401 090600 16907456 529 530 530 526 98
644 20250401 090500 16855623 530 531 531 527 5004
645 20250401 090400 14218501 527 528 531 527 3002
646 20250401 090300 12634894 532 535 535 528 1509
647 20250401 090200 11837679 538 524 539 524 5408
648 20250401 090100 8972483 529 521 545 521 13960
649 20250401 090000 1600928 521 516 521 516 3101

1
054300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,67006296,0,34374229848,0.00
20250327,0,67006296,0,34307223552,0.00
20250326,0,67006296,0,33704166888,0.00
20250325,0,67006296,0,34039198368,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 67006296 0 34374229848 0.00
3 20250327 0 67006296 0 34307223552 0.00
4 20250326 0 67006296 0 33704166888 0.00
5 20250325 0 67006296 0 34039198368 0.00