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

651
057680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,115015305,795,795,795,795,9554
20250401,194800,115015305,795,795,795,795,0
20250401,194700,115015305,795,795,795,795,0
20250401,194600,115015305,795,795,795,795,0
20250401,194500,115015305,795,795,795,795,0
20250401,194400,115015305,795,795,795,795,0
20250401,194300,115015305,795,795,795,795,0
20250401,194200,115015305,795,795,795,795,0
20250401,194100,115015305,795,795,795,795,0
20250401,194000,115015305,795,795,795,795,0
20250401,193900,115015305,795,795,795,795,0
20250401,193800,115015305,795,795,795,795,0
20250401,193700,115015305,795,795,795,795,0
20250401,193600,115015305,795,795,795,795,0
20250401,193500,115015305,795,795,795,795,0
20250401,193400,115015305,795,795,795,795,0
20250401,193300,115015305,795,795,795,795,0
20250401,193200,115015305,795,795,795,795,0
20250401,193100,115015305,795,795,795,795,0
20250401,193000,115015305,795,795,795,795,0
20250401,192900,115015305,795,795,795,795,0
20250401,192800,115015305,795,795,795,795,0
20250401,192700,115015305,795,795,795,795,0
20250401,192600,115015305,795,795,795,795,0
20250401,192500,115015305,795,795,795,795,0
20250401,192400,115015305,795,795,795,795,0
20250401,192300,115015305,795,795,795,795,0
20250401,192200,115015305,795,795,795,795,0
20250401,192100,115015305,795,795,795,795,0
20250401,192000,115015305,795,795,795,795,0
20250401,191900,115015305,795,795,795,795,9554
20250401,191800,115015305,795,795,795,795,0
20250401,191700,115015305,795,795,795,795,0
20250401,191600,115015305,795,795,795,795,0
20250401,191500,115015305,795,795,795,795,0
20250401,191400,115015305,795,795,795,795,0
20250401,191300,115015305,795,795,795,795,0
20250401,191200,115015305,795,795,795,795,0
20250401,191100,115015305,795,795,795,795,0
20250401,191000,115015305,795,795,795,795,0
20250401,190900,115015305,795,795,795,795,0
20250401,190800,115015305,795,795,795,795,0
20250401,190700,115015305,795,795,795,795,0
20250401,190600,115015305,795,795,795,795,0
20250401,190500,115015305,795,795,795,795,0
20250401,190400,115015305,795,795,795,795,0
20250401,190300,115015305,795,795,795,795,0
20250401,190200,115015305,795,795,795,795,0
20250401,190100,115015305,795,795,795,795,0
20250401,190000,115015305,795,795,795,795,0
20250401,185900,115015305,795,795,795,795,0
20250401,185800,115015305,795,795,795,795,0
20250401,185700,115015305,795,795,795,795,0
20250401,185600,115015305,795,795,795,795,0
20250401,185500,115015305,795,795,795,795,0
20250401,185400,115015305,795,795,795,795,0
20250401,185300,115015305,795,795,795,795,0
20250401,185200,115015305,795,795,795,795,0
20250401,185100,115015305,795,795,795,795,0
20250401,185000,115015305,795,795,795,795,0
20250401,184900,115015305,795,795,795,795,9554
20250401,184800,115015305,795,795,795,795,0
20250401,184700,115015305,795,795,795,795,0
20250401,184600,115015305,795,795,795,795,0
20250401,184500,115015305,795,795,795,795,0
20250401,184400,115015305,795,795,795,795,0
20250401,184300,115015305,795,795,795,795,0
20250401,184200,115015305,795,795,795,795,0
20250401,184100,115015305,795,795,795,795,0
20250401,184000,115015305,795,795,795,795,0
20250401,183900,115015305,795,795,795,795,0
20250401,183800,115015305,795,795,795,795,0
20250401,183700,115015305,795,795,795,795,0
20250401,183600,115015305,795,795,795,795,0
20250401,183500,115015305,795,795,795,795,0
20250401,183400,115015305,795,795,795,795,0
20250401,183300,115015305,795,795,795,795,0
20250401,183200,115015305,795,795,795,795,0
20250401,183100,115015305,795,795,795,795,0
20250401,183000,115015305,795,795,795,795,0
20250401,182900,115015305,795,795,795,795,0
20250401,182800,115015305,795,795,795,795,0
20250401,182700,115015305,795,795,795,795,0
20250401,182600,115015305,795,795,795,795,0
20250401,182500,115015305,795,795,795,795,0
20250401,182400,115015305,795,795,795,795,0
20250401,182300,115015305,795,795,795,795,0
20250401,182200,115015305,795,795,795,795,0
20250401,182100,115015305,795,795,795,795,0
20250401,182000,115015305,795,795,795,795,0
20250401,181900,115015305,795,795,795,795,9554
20250401,181800,115015305,795,795,795,795,0
20250401,181700,115015305,795,795,795,795,0
20250401,181600,115015305,795,795,795,795,0
20250401,181500,115015305,795,795,795,795,0
20250401,181400,115015305,795,795,795,795,0
20250401,181300,115015305,795,795,795,795,0
20250401,181200,115015305,795,795,795,795,0
20250401,181100,115015305,795,795,795,795,0
20250401,181000,115015305,795,795,795,795,0
20250401,180900,115015305,795,795,795,795,0
20250401,180800,115015305,795,795,795,795,0
20250401,180700,115015305,795,795,795,795,0
20250401,180600,115015305,795,795,795,795,0
20250401,180500,115015305,795,795,795,795,0
20250401,180400,115015305,795,795,795,795,0
20250401,180300,115015305,795,795,795,795,0
20250401,180200,115015305,795,795,795,795,0
20250401,180100,115015305,795,795,795,795,0
20250401,180000,115015305,795,795,795,795,0
20250401,175900,115015305,795,795,795,795,0
20250401,175800,115015305,795,795,795,795,0
20250401,175700,115015305,795,795,795,795,0
20250401,175600,115015305,795,795,795,795,0
20250401,175500,115015305,795,795,795,795,0
20250401,175400,115015305,795,795,795,795,0
20250401,175300,115015305,795,795,795,795,0
20250401,175200,115015305,795,795,795,795,0
20250401,175100,115015305,795,795,795,795,0
20250401,175000,115015305,795,795,795,795,0
20250401,174900,115015305,795,795,795,795,9554
20250401,174800,115015305,795,795,795,795,0
20250401,174700,115015305,795,795,795,795,0
20250401,174600,115015305,795,795,795,795,0
20250401,174500,115015305,795,795,795,795,0
20250401,174400,115015305,795,795,795,795,0
20250401,174300,115015305,795,795,795,795,0
20250401,174200,115015305,795,795,795,795,0
20250401,174100,115015305,795,795,795,795,0
20250401,174000,115015305,795,795,795,795,0
20250401,173900,115015305,795,795,795,795,0
20250401,173800,115015305,795,795,795,795,0
20250401,173700,115015305,795,795,795,795,0
20250401,173600,115015305,795,795,795,795,0
20250401,173500,115015305,795,795,795,795,0
20250401,173400,115015305,795,795,795,795,0
20250401,173300,115015305,795,795,795,795,0
20250401,173200,115015305,795,795,795,795,0
20250401,173100,115015305,795,795,795,795,0
20250401,173000,115015305,795,795,795,795,0
20250401,172900,115015305,795,795,795,795,0
20250401,172800,115015305,795,795,795,795,0
20250401,172700,115015305,795,795,795,795,0
20250401,172600,115015305,795,795,795,795,0
20250401,172500,115015305,795,795,795,795,0
20250401,172400,115015305,795,795,795,795,0
20250401,172300,115015305,795,795,795,795,0
20250401,172200,115015305,795,795,795,795,0
20250401,172100,115015305,795,795,795,795,0
20250401,172000,115015305,795,795,795,795,0
20250401,171900,115015305,795,795,795,795,9554
20250401,171800,115015305,795,795,795,795,0
20250401,171700,115015305,795,795,795,795,0
20250401,171600,115015305,795,795,795,795,0
20250401,171500,115015305,795,795,795,795,0
20250401,171400,115015305,795,795,795,795,0
20250401,171300,115015305,795,795,795,795,0
20250401,171200,115015305,795,795,795,795,0
20250401,171100,115015305,795,795,795,795,0
20250401,171000,115015305,795,795,795,795,0
20250401,170900,115015305,795,795,795,795,0
20250401,170800,115015305,795,795,795,795,0
20250401,170700,115015305,795,795,795,795,0
20250401,170600,115015305,795,795,795,795,0
20250401,170500,115015305,795,795,795,795,0
20250401,170400,115015305,795,795,795,795,0
20250401,170300,115015305,795,795,795,795,0
20250401,170200,115015305,795,795,795,795,0
20250401,170100,115015305,795,795,795,795,0
20250401,170000,115015305,795,795,795,795,0
20250401,165900,115015305,795,795,795,795,0
20250401,165800,115015305,795,795,795,795,0
20250401,165700,115015305,795,795,795,795,0
20250401,165600,115015305,795,795,795,795,0
20250401,165500,115015305,795,795,795,795,0
20250401,165400,115015305,795,795,795,795,0
20250401,165300,115015305,795,795,795,795,0
20250401,165200,115015305,795,795,795,795,0
20250401,165100,115015305,795,795,795,795,0
20250401,165000,115015305,795,795,795,795,0
20250401,164900,115015305,795,795,795,795,9554
20250401,164800,115015305,795,795,795,795,0
20250401,164700,115015305,795,795,795,795,0
20250401,164600,115015305,795,795,795,795,0
20250401,164500,115015305,795,795,795,795,0
20250401,164400,115015305,795,795,795,795,0
20250401,164300,115015305,795,795,795,795,0
20250401,164200,115015305,795,795,795,795,0
20250401,164100,115015305,795,795,795,795,0
20250401,164000,115015305,795,795,795,795,0
20250401,163900,115015305,795,795,795,795,0
20250401,163800,115015305,795,795,795,795,0
20250401,163700,115015305,795,795,795,795,0
20250401,163600,115015305,795,795,795,795,0
20250401,163500,115015305,795,795,795,795,0
20250401,163400,115015305,795,795,795,795,0
20250401,163300,115015305,795,795,795,795,0
20250401,163200,115015305,795,795,795,795,0
20250401,163100,115015305,795,795,795,795,0
20250401,163000,115015305,795,795,795,795,0
20250401,162900,115015305,795,795,795,795,0
20250401,162800,115015305,795,795,795,795,0
20250401,162700,115015305,795,795,795,795,0
20250401,162600,115015305,795,795,795,795,0
20250401,162500,115015305,795,795,795,795,0
20250401,162400,115015305,795,795,795,795,0
20250401,162300,115015305,795,795,795,795,0
20250401,162200,115015305,795,795,795,795,0
20250401,162100,115015305,795,795,795,795,0
20250401,162000,115015305,795,795,795,795,0
20250401,161900,115015305,795,795,795,795,9554
20250401,161800,115015305,795,795,795,795,0
20250401,161700,115015305,795,795,795,795,0
20250401,161600,115015305,795,795,795,795,0
20250401,161500,115015305,795,795,795,795,0
20250401,161400,115015305,795,795,795,795,0
20250401,161300,115015305,795,795,795,795,0
20250401,161200,115015305,795,795,795,795,0
20250401,161100,115015305,795,795,795,795,0
20250401,161000,115015305,795,795,795,795,0
20250401,160900,115015305,795,795,795,795,0
20250401,160800,115015305,795,795,795,795,0
20250401,160700,115015305,795,795,795,795,0
20250401,160600,115015305,795,795,795,795,0
20250401,160500,115015305,795,795,795,795,0
20250401,160400,115015305,795,795,795,795,0
20250401,160300,115015305,795,795,795,795,0
20250401,160200,115015305,795,795,795,795,0
20250401,160100,115015305,795,795,795,795,0
20250401,160000,115015305,795,795,795,795,0
20250401,155900,115015305,795,795,795,795,0
20250401,155800,115015305,795,795,795,795,0
20250401,155700,115015305,795,795,795,795,0
20250401,155600,115015305,795,795,795,795,0
20250401,155500,115015305,795,795,795,795,0
20250401,155400,115015305,795,795,795,795,0
20250401,155300,115015305,795,795,795,795,0
20250401,155200,115015305,795,795,795,795,0
20250401,155100,115015305,795,795,795,795,0
20250401,155000,115015305,795,795,795,795,0
20250401,154900,115015305,795,795,795,795,9554
20250401,154800,115015305,795,795,795,795,0
20250401,154700,115015305,795,795,795,795,0
20250401,154600,115015305,795,795,795,795,0
20250401,154500,115015305,795,795,795,795,0
20250401,154400,115015305,795,795,795,795,0
20250401,154300,115015305,795,795,795,795,0
20250401,154200,115015305,795,795,795,795,0
20250401,154100,115015305,795,795,795,795,0
20250401,154000,115015305,795,795,795,795,0
20250401,153900,115015305,795,795,795,795,0
20250401,153800,115015305,795,795,795,795,0
20250401,153700,115015305,795,795,795,795,0
20250401,153600,115015305,795,795,795,795,0
20250401,153500,115015305,795,795,795,795,0
20250401,153400,115015305,795,795,795,795,0
20250401,153300,115015305,795,795,795,795,0
20250401,153200,115015305,795,795,795,795,0
20250401,153100,115015305,795,795,795,795,0
20250401,153000,115015305,795,795,795,795,9554
20250401,152900,107419875,806,806,806,806,0
20250401,152800,107419875,806,806,806,806,0
20250401,152700,107419875,806,806,806,806,0
20250401,152600,107419875,806,806,806,806,0
20250401,152500,107419875,806,806,806,806,0
20250401,152400,107419875,806,806,806,806,0
20250401,152300,107419875,806,806,806,806,0
20250401,152200,107419875,806,806,806,806,0
20250401,152100,107419875,806,806,806,806,0
20250401,152000,107419875,806,806,806,806,0
20250401,151900,107419875,806,805,806,805,444
20250401,151800,107062454,805,805,805,805,18
20250401,151700,107047964,805,800,806,797,737
20250401,151600,106456663,800,801,805,796,1336
20250401,151500,105390506,801,797,801,797,429
20250401,151400,105048561,807,807,807,807,0
20250401,151300,105048561,807,806,807,806,962
20250401,151200,104273188,806,804,806,797,3003
20250401,151100,101879726,806,806,806,806,0
20250401,151000,101879726,806,806,806,806,0
20250401,150900,101879726,806,806,806,806,0
20250401,150800,101879726,806,806,806,806,0
20250401,150700,101879726,806,806,806,806,0
20250401,150600,101879726,806,806,806,806,0
20250401,150500,101879726,806,806,806,806,1
20250401,150400,101878920,806,802,806,802,13
20250401,150300,101868490,802,802,802,802,0
20250401,150200,101868490,802,802,802,802,0
20250401,150100,101868490,802,802,802,802,200
20250401,150000,101708090,802,802,802,802,612
20250401,145900,101217266,796,798,803,796,2756
20250401,145800,99019935,800,799,800,799,472
20250401,145700,98642802,800,801,801,800,345
20250401,145600,98366508,801,805,805,801,170
20250401,145500,98229938,795,795,795,795,0
20250401,145400,98229938,795,798,798,795,2001
20250401,145300,96637310,806,798,806,796,3216
20250401,145200,94071545,807,807,807,807,0
20250401,145100,94071545,807,807,807,807,0
20250401,145000,94071545,807,807,807,807,0
20250401,144900,94071545,807,807,807,807,0
20250401,144800,94071545,807,803,807,799,3001
20250401,144700,91672243,809,809,809,809,1
20250401,144600,91671434,810,810,810,810,0
20250401,144500,91671434,810,810,810,810,0
20250401,144400,91671434,810,810,810,810,0
20250401,144300,91671434,810,810,810,810,0
20250401,144200,91671434,810,810,810,810,0
20250401,144100,91671434,810,810,810,810,0
20250401,144000,91671434,810,810,810,810,1
20250401,143900,91670624,806,806,806,806,0
20250401,143800,91670624,806,806,806,806,0
20250401,143700,91670624,806,806,806,806,350
20250401,143600,91388524,810,810,810,810,0
20250401,143500,91388524,810,810,810,810,1
20250401,143400,91387714,810,810,810,810,0
20250401,143300,91387714,810,810,810,810,0
20250401,143200,91387714,810,810,810,810,0
20250401,143100,91387714,810,810,810,810,1
20250401,143000,91386904,803,803,803,803,96
20250401,142900,91309816,803,803,803,803,504
20250401,142800,90905104,803,803,803,803,0
20250401,142700,90905104,803,804,804,803,1000
20250401,142600,90102041,804,804,804,804,1500
20250401,142500,88896041,812,812,812,812,0
20250401,142400,88896041,812,812,812,812,0
20250401,142300,88896041,812,812,812,812,0
20250401,142200,88896041,812,812,812,812,0
20250401,142100,88896041,812,812,812,812,0
20250401,142000,88896041,812,812,812,812,0
20250401,141900,88896041,812,812,812,812,0
20250401,141800,88896041,812,812,812,812,0
20250401,141700,88896041,812,812,812,812,4
20250401,141600,88892793,803,803,803,803,1
20250401,141500,88891990,812,812,812,812,0
20250401,141400,88891990,812,812,812,812,0
20250401,141300,88891990,812,812,812,812,0
20250401,141200,88891990,812,812,812,812,0
20250401,141100,88891990,812,812,812,812,0
20250401,141000,88891990,812,812,812,812,0
20250401,140900,88891990,812,812,812,812,0
20250401,140800,88891990,812,812,812,812,0
20250401,140700,88891990,812,812,812,812,0
20250401,140600,88891990,812,812,812,812,0
20250401,140500,88891990,812,812,812,812,0
20250401,140400,88891990,812,812,812,812,0
20250401,140300,88891990,812,812,812,812,0
20250401,140200,88891990,812,812,812,812,0
20250401,140100,88891990,812,812,812,812,0
20250401,140000,88891990,812,812,812,812,0
20250401,135900,88891990,812,812,812,812,0
20250401,135800,88891990,812,812,812,812,5
20250401,135700,88887930,812,812,812,812,23
20250401,135600,88869254,812,812,812,812,0
20250401,135500,88869254,812,812,812,812,0
20250401,135400,88869254,812,812,812,812,0
20250401,135300,88869254,812,812,812,812,1
20250401,135200,88868442,795,808,808,795,6000
20250401,135100,84073726,818,818,818,818,0
20250401,135000,84073726,818,818,818,818,1045
20250401,134900,83218916,818,811,818,811,3926
20250401,134800,80020238,811,812,812,811,2
20250401,134700,80018615,811,811,811,811,1000
20250401,134600,79207615,811,811,812,811,577
20250401,134500,78739246,811,811,811,811,0
20250401,134400,78739246,811,811,811,811,0
20250401,134300,78739246,811,811,811,811,0
20250401,134200,78739246,811,811,811,811,386
20250401,134100,78426200,811,811,811,811,0
20250401,134000,78426200,811,811,811,811,0
20250401,133900,78426200,811,812,812,811,2
20250401,133800,78424577,806,812,812,806,6
20250401,133700,78419711,812,812,812,812,25
20250401,133600,78399411,812,812,812,812,117
20250401,133500,78304407,810,810,812,810,103
20250401,133400,78220821,812,812,812,812,0
20250401,133300,78220821,812,810,812,810,140
20250401,133200,78107175,810,810,810,810,12
20250401,133100,78097455,810,810,810,810,606
20250401,133000,77606595,810,810,810,810,919
20250401,132900,76862205,810,810,810,810,0
20250401,132800,76862205,810,810,810,810,4
20250401,132700,76858965,810,810,810,810,0
20250401,132600,76858965,810,810,810,810,0
20250401,132500,76858965,810,810,810,810,1
20250401,132400,76858155,810,810,810,810,0
20250401,132300,76858155,810,810,810,810,18
20250401,132200,76843575,810,810,810,810,0
20250401,132100,76843575,810,810,810,810,14
20250401,132000,76832235,810,810,810,810,0
20250401,131900,76832235,810,810,810,810,15
20250401,131800,76820085,810,810,810,810,0
20250401,131700,76820085,810,810,810,810,200
20250401,131600,76658085,810,810,810,810,341
20250401,131500,76381875,810,810,810,810,0
20250401,131400,76381875,810,810,810,810,0
20250401,131300,76381875,810,810,810,810,0
20250401,131200,76381875,810,810,810,810,0
20250401,131100,76381875,810,810,810,810,0
20250401,131000,76381875,810,810,810,810,0
20250401,130900,76381875,810,810,810,810,0
20250401,130800,76381875,810,810,810,810,1
20250401,130700,76381065,807,807,807,807,0
20250401,130600,76381065,807,807,807,807,67
20250401,130500,76326996,804,804,804,804,0
20250401,130400,76326996,804,804,804,804,0
20250401,130300,76326996,804,804,804,804,0
20250401,130200,76326996,804,804,804,804,0
20250401,130100,76326996,804,804,804,804,0
20250401,130000,76326996,804,804,804,804,0
20250401,125900,76326996,804,804,804,804,90
20250401,125800,76254636,804,804,804,804,0
20250401,125700,76254636,804,804,804,804,0
20250401,125600,76254636,804,804,804,804,0
20250401,125500,76254636,804,804,804,804,1919
20250401,125400,74711760,804,804,804,804,0
20250401,125300,74711760,804,804,804,804,208
20250401,125200,74544528,798,804,804,798,3273
20250401,125100,71927548,804,808,808,801,2542
20250401,125000,69885992,810,810,810,810,0
20250401,124900,69885992,810,809,810,809,748
20250401,124800,69280778,809,809,809,809,3
20250401,124700,69278351,810,810,810,810,0
20250401,124600,69278351,810,810,810,810,5
20250401,124500,69274301,810,810,810,810,0
20250401,124400,69274301,810,810,810,810,0
20250401,124300,69274301,810,810,810,810,5
20250401,124200,69270251,810,810,810,810,20
20250401,124100,69254051,811,811,811,811,10
20250401,124000,69245941,811,811,811,811,0
20250401,123900,69245941,811,811,811,811,0
20250401,123800,69245941,811,811,811,811,30
20250401,123700,69221611,811,811,811,811,0
20250401,123600,69221611,811,811,811,811,10
20250401,123500,69213501,811,811,811,811,9
20250401,123400,69206202,811,811,811,811,0
20250401,123300,69206202,811,811,811,811,0
20250401,123200,69206202,811,811,811,811,0
20250401,123100,69206202,811,811,811,811,0
20250401,123000,69206202,811,811,811,811,0
20250401,122900,69206202,811,811,811,811,0
20250401,122800,69206202,811,811,811,811,200
20250401,122700,69044002,811,811,811,811,0
20250401,122600,69044002,811,811,811,811,0
20250401,122500,69044002,811,811,811,811,8
20250401,122400,69037514,810,810,810,810,1000
20250401,122300,68227514,810,810,810,810,0
20250401,122200,68227514,810,810,810,810,503
20250401,122100,67820084,813,818,818,813,412
20250401,122000,67485078,817,817,817,817,0
20250401,121900,67485078,817,817,817,817,91
20250401,121800,67410731,817,817,817,817,0
20250401,121700,67410731,817,817,817,817,19
20250401,121600,67395208,818,818,818,818,0
20250401,121500,67395208,818,818,818,818,0
20250401,121400,67395208,818,818,818,818,0
20250401,121300,67395208,818,818,818,818,0
20250401,121200,67395208,818,818,818,818,0
20250401,121100,67395208,818,818,818,818,0
20250401,121000,67395208,818,818,818,818,0
20250401,120900,67395208,818,818,818,818,0
20250401,120800,67395208,818,818,818,818,0
20250401,120700,67395208,818,818,818,818,0
20250401,120600,67395208,818,818,818,818,0
20250401,120500,67395208,818,818,818,818,0
20250401,120400,67395208,818,818,818,818,314
20250401,120300,67138356,822,822,822,822,0
20250401,120200,67138356,822,822,822,822,0
20250401,120100,67138356,822,822,822,822,0
20250401,120000,67138356,822,820,822,820,5
20250401,115900,67134254,820,820,820,820,1
20250401,115800,67133434,824,824,824,824,0
20250401,115700,67133434,824,824,824,824,0
20250401,115600,67133434,824,824,824,824,0
20250401,115500,67133434,824,824,824,824,0
20250401,115400,67133434,824,824,824,824,0
20250401,115300,67133434,824,824,824,824,0
20250401,115200,67133434,824,824,824,824,0
20250401,115100,67133434,824,824,824,824,0
20250401,115000,67133434,824,824,824,824,0
20250401,114900,67133434,824,824,824,824,0
20250401,114800,67133434,824,824,824,824,0
20250401,114700,67133434,824,824,824,824,0
20250401,114600,67133434,824,824,824,824,0
20250401,114500,67133434,824,824,824,824,0
20250401,114400,67133434,824,824,824,824,100
20250401,114300,67051034,824,824,824,824,0
20250401,114200,67051034,824,824,824,824,40
20250401,114100,67018074,824,824,824,824,0
20250401,114000,67018074,824,824,824,824,0
20250401,113900,67018074,824,824,824,824,0
20250401,113800,67018074,824,824,824,824,0
20250401,113700,67018074,824,824,824,824,0
20250401,113600,67018074,824,824,824,824,0
20250401,113500,67018074,824,824,824,824,1
20250401,113400,67017250,823,823,823,823,0
20250401,113300,67017250,823,823,823,823,80
20250401,113200,66951410,824,824,824,824,0
20250401,113100,66951410,824,824,824,824,0
20250401,113000,66951410,824,824,824,824,28
20250401,112900,66928338,824,824,824,824,0
20250401,112800,66928338,824,824,824,824,119
20250401,112700,66830282,824,824,825,824,200
20250401,112600,66665437,825,825,825,825,0
20250401,112500,66665437,825,825,825,825,0
20250401,112400,66665437,825,825,825,825,0
20250401,112300,66665437,825,825,825,825,0
20250401,112200,66665437,825,825,825,825,0
20250401,112100,66665437,825,825,825,825,1
20250401,112000,66664612,821,821,821,821,128
20250401,111900,66559524,821,821,821,821,1
20250401,111800,66558703,820,819,820,819,3821
20250401,111700,63426196,819,819,819,819,0
20250401,111600,63426196,819,819,819,819,0
20250401,111500,63426196,819,819,819,819,13
20250401,111400,63415549,818,818,818,818,0
20250401,111300,63415549,818,818,818,818,485
20250401,111200,63018819,818,818,818,818,15
20250401,111100,63006549,818,815,818,815,6127
20250401,111000,57999887,815,815,815,815,0
20250401,110900,57999887,815,813,815,813,463
20250401,110800,57622906,813,813,813,813,515
20250401,110700,57204211,813,813,813,813,0
20250401,110600,57204211,813,813,813,813,0
20250401,110500,57204211,813,813,813,813,0
20250401,110400,57204211,813,813,813,813,35
20250401,110300,57175756,813,813,813,813,0
20250401,110200,57175756,813,813,813,813,0
20250401,110100,57175756,813,813,813,813,0
20250401,110000,57175756,813,813,813,813,1479
20250401,105900,55973329,813,813,813,813,0
20250401,105800,55973329,813,813,813,813,0
20250401,105700,55973329,813,813,813,813,500
20250401,105600,55566829,813,812,813,812,502
20250401,105500,55159203,812,811,812,811,500
20250401,105400,54753646,812,812,812,812,0
20250401,105300,54753646,812,812,812,812,0
20250401,105200,54753646,812,812,812,812,0
20250401,105100,54753646,812,812,812,812,0
20250401,105000,54753646,812,812,812,812,0
20250401,104900,54753646,812,812,812,812,0
20250401,104800,54753646,812,812,812,812,0
20250401,104700,54753646,812,812,812,812,0
20250401,104600,54753646,812,812,812,812,0
20250401,104500,54753646,812,809,812,809,2741
20250401,104400,52533865,809,807,809,807,111
20250401,104300,52444201,801,803,803,801,1214
20250401,104200,51470758,808,808,808,808,0
20250401,104100,51470758,808,808,808,808,0
20250401,104000,51470758,808,808,808,808,0
20250401,103900,51470758,808,808,808,808,0
20250401,103800,51470758,808,808,808,808,2
20250401,103700,51469142,809,809,809,809,0
20250401,103600,51469142,809,809,809,809,0
20250401,103500,51469142,809,809,809,809,0
20250401,103400,51469142,809,809,809,809,0
20250401,103300,51469142,809,809,809,809,0
20250401,103200,51469142,809,809,809,809,100
20250401,103100,51388242,809,809,809,809,0
20250401,103000,51388242,809,809,809,809,0
20250401,102900,51388242,809,802,809,801,2371
20250401,102800,49487670,809,809,809,809,0
20250401,102700,49487670,809,809,809,809,0
20250401,102600,49487670,809,809,809,809,0
20250401,102500,49487670,809,809,809,809,2
20250401,102400,49486052,809,809,809,809,0
20250401,102300,49486052,809,809,809,809,1
20250401,102200,49485243,806,806,806,806,0
20250401,102100,49485243,806,806,806,806,0
20250401,102000,49485243,806,806,806,806,0
20250401,101900,49485243,806,806,806,806,0
20250401,101800,49485243,806,806,806,806,100
20250401,101700,49404643,809,809,809,809,0
20250401,101600,49404643,809,809,809,809,0
20250401,101500,49404643,809,809,809,809,0
20250401,101400,49404643,809,809,809,809,0
20250401,101300,49404643,809,809,809,809,0
20250401,101200,49404643,809,809,809,809,0
20250401,101100,49404643,809,809,809,809,0
20250401,101000,49404643,809,809,809,809,0
20250401,100900,49404643,809,809,809,809,0
20250401,100800,49404643,809,809,809,809,0
20250401,100700,49404643,809,809,809,809,0
20250401,100600,49404643,809,809,809,809,1
20250401,100500,49403834,807,807,807,807,66
20250401,100400,49350572,807,807,807,807,0
20250401,100300,49350572,807,807,807,807,1
20250401,100200,49349765,807,807,807,807,0
20250401,100100,49349765,807,807,807,807,0
20250401,100000,49349765,807,807,807,807,0
20250401,095900,49349765,807,807,807,807,4
20250401,095800,49346537,809,809,810,802,34
20250401,095700,49319233,809,809,809,809,2
20250401,095600,49317615,810,810,810,810,0
20250401,095500,49317615,810,810,810,810,0
20250401,095400,49317615,810,810,810,800,2521
20250401,095300,47299121,810,810,810,810,0
20250401,095200,47299121,810,810,810,810,0
20250401,095100,47299121,810,810,810,810,0
20250401,095000,47299121,810,810,810,810,1
20250401,094900,47298311,810,801,810,801,3749
20250401,094800,44295344,801,803,803,801,9029
20250401,094700,37049170,806,803,806,803,101
20250401,094600,36967779,804,805,805,804,13
20250401,094500,36957317,806,806,806,806,0
20250401,094400,36957317,806,805,806,805,283
20250401,094300,36729484,806,805,806,805,383
20250401,094200,36421164,814,814,814,814,0
20250401,094100,36421164,814,814,814,814,0
20250401,094000,36421164,814,814,814,814,0
20250401,093900,36421164,814,814,814,814,0
20250401,093800,36421164,814,814,814,814,46
20250401,093700,36383720,805,805,805,805,1070
20250401,093600,35522370,805,805,805,805,50
20250401,093500,35482120,805,806,806,805,221
20250401,093400,35303997,815,815,815,815,0
20250401,093300,35303997,815,815,815,815,0
20250401,093200,35303997,815,815,815,815,0
20250401,093100,35303997,815,815,815,815,0
20250401,093000,35303997,815,815,815,815,0
20250401,092900,35303997,815,815,815,815,228
20250401,092800,35118177,815,815,815,815,0
20250401,092700,35118177,815,815,815,815,0
20250401,092600,35118177,815,815,815,815,6
20250401,092500,35113287,816,815,816,815,3
20250401,092400,35110840,806,815,815,806,59
20250401,092300,35062764,815,815,815,815,1
20250401,092200,35061949,810,810,810,810,415
20250401,092100,34725799,810,810,810,810,91
20250401,092000,34652089,810,810,810,810,0
20250401,091900,34652089,810,804,810,804,24
20250401,091800,34632757,804,804,804,804,0
20250401,091700,34632757,804,811,815,804,661
20250401,091600,34099570,816,816,816,816,0
20250401,091500,34099570,816,816,816,816,0
20250401,091400,34099570,816,816,816,816,20
20250401,091300,34083250,816,816,816,816,74
20250401,091200,34022866,817,817,817,817,200
20250401,091100,33859466,818,818,818,818,0
20250401,091000,33859466,818,818,818,818,1101
20250401,090900,32958848,818,818,818,818,0
20250401,090800,32958848,818,809,818,809,502
20250401,090700,32552712,809,809,809,809,1570
20250401,090600,31282582,809,809,809,809,2000
20250401,090500,29664582,809,808,819,808,9685
20250401,090400,21824145,808,808,808,808,500
20250401,090300,21420145,808,808,808,808,1800
20250401,090200,19965745,808,806,810,806,7947
20250401,090100,13546821,806,806,806,806,10
20250401,090000,13538761,787,787,787,787,17203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 115015305 795 795 795 795 9554
3 20250401 194800 115015305 795 795 795 795 0
4 20250401 194700 115015305 795 795 795 795 0
5 20250401 194600 115015305 795 795 795 795 0
6 20250401 194500 115015305 795 795 795 795 0
7 20250401 194400 115015305 795 795 795 795 0
8 20250401 194300 115015305 795 795 795 795 0
9 20250401 194200 115015305 795 795 795 795 0
10 20250401 194100 115015305 795 795 795 795 0
11 20250401 194000 115015305 795 795 795 795 0
12 20250401 193900 115015305 795 795 795 795 0
13 20250401 193800 115015305 795 795 795 795 0
14 20250401 193700 115015305 795 795 795 795 0
15 20250401 193600 115015305 795 795 795 795 0
16 20250401 193500 115015305 795 795 795 795 0
17 20250401 193400 115015305 795 795 795 795 0
18 20250401 193300 115015305 795 795 795 795 0
19 20250401 193200 115015305 795 795 795 795 0
20 20250401 193100 115015305 795 795 795 795 0
21 20250401 193000 115015305 795 795 795 795 0
22 20250401 192900 115015305 795 795 795 795 0
23 20250401 192800 115015305 795 795 795 795 0
24 20250401 192700 115015305 795 795 795 795 0
25 20250401 192600 115015305 795 795 795 795 0
26 20250401 192500 115015305 795 795 795 795 0
27 20250401 192400 115015305 795 795 795 795 0
28 20250401 192300 115015305 795 795 795 795 0
29 20250401 192200 115015305 795 795 795 795 0
30 20250401 192100 115015305 795 795 795 795 0
31 20250401 192000 115015305 795 795 795 795 0
32 20250401 191900 115015305 795 795 795 795 9554
33 20250401 191800 115015305 795 795 795 795 0
34 20250401 191700 115015305 795 795 795 795 0
35 20250401 191600 115015305 795 795 795 795 0
36 20250401 191500 115015305 795 795 795 795 0
37 20250401 191400 115015305 795 795 795 795 0
38 20250401 191300 115015305 795 795 795 795 0
39 20250401 191200 115015305 795 795 795 795 0
40 20250401 191100 115015305 795 795 795 795 0
41 20250401 191000 115015305 795 795 795 795 0
42 20250401 190900 115015305 795 795 795 795 0
43 20250401 190800 115015305 795 795 795 795 0
44 20250401 190700 115015305 795 795 795 795 0
45 20250401 190600 115015305 795 795 795 795 0
46 20250401 190500 115015305 795 795 795 795 0
47 20250401 190400 115015305 795 795 795 795 0
48 20250401 190300 115015305 795 795 795 795 0
49 20250401 190200 115015305 795 795 795 795 0
50 20250401 190100 115015305 795 795 795 795 0
51 20250401 190000 115015305 795 795 795 795 0
52 20250401 185900 115015305 795 795 795 795 0
53 20250401 185800 115015305 795 795 795 795 0
54 20250401 185700 115015305 795 795 795 795 0
55 20250401 185600 115015305 795 795 795 795 0
56 20250401 185500 115015305 795 795 795 795 0
57 20250401 185400 115015305 795 795 795 795 0
58 20250401 185300 115015305 795 795 795 795 0
59 20250401 185200 115015305 795 795 795 795 0
60 20250401 185100 115015305 795 795 795 795 0
61 20250401 185000 115015305 795 795 795 795 0
62 20250401 184900 115015305 795 795 795 795 9554
63 20250401 184800 115015305 795 795 795 795 0
64 20250401 184700 115015305 795 795 795 795 0
65 20250401 184600 115015305 795 795 795 795 0
66 20250401 184500 115015305 795 795 795 795 0
67 20250401 184400 115015305 795 795 795 795 0
68 20250401 184300 115015305 795 795 795 795 0
69 20250401 184200 115015305 795 795 795 795 0
70 20250401 184100 115015305 795 795 795 795 0
71 20250401 184000 115015305 795 795 795 795 0
72 20250401 183900 115015305 795 795 795 795 0
73 20250401 183800 115015305 795 795 795 795 0
74 20250401 183700 115015305 795 795 795 795 0
75 20250401 183600 115015305 795 795 795 795 0
76 20250401 183500 115015305 795 795 795 795 0
77 20250401 183400 115015305 795 795 795 795 0
78 20250401 183300 115015305 795 795 795 795 0
79 20250401 183200 115015305 795 795 795 795 0
80 20250401 183100 115015305 795 795 795 795 0
81 20250401 183000 115015305 795 795 795 795 0
82 20250401 182900 115015305 795 795 795 795 0
83 20250401 182800 115015305 795 795 795 795 0
84 20250401 182700 115015305 795 795 795 795 0
85 20250401 182600 115015305 795 795 795 795 0
86 20250401 182500 115015305 795 795 795 795 0
87 20250401 182400 115015305 795 795 795 795 0
88 20250401 182300 115015305 795 795 795 795 0
89 20250401 182200 115015305 795 795 795 795 0
90 20250401 182100 115015305 795 795 795 795 0
91 20250401 182000 115015305 795 795 795 795 0
92 20250401 181900 115015305 795 795 795 795 9554
93 20250401 181800 115015305 795 795 795 795 0
94 20250401 181700 115015305 795 795 795 795 0
95 20250401 181600 115015305 795 795 795 795 0
96 20250401 181500 115015305 795 795 795 795 0
97 20250401 181400 115015305 795 795 795 795 0
98 20250401 181300 115015305 795 795 795 795 0
99 20250401 181200 115015305 795 795 795 795 0
100 20250401 181100 115015305 795 795 795 795 0
101 20250401 181000 115015305 795 795 795 795 0
102 20250401 180900 115015305 795 795 795 795 0
103 20250401 180800 115015305 795 795 795 795 0
104 20250401 180700 115015305 795 795 795 795 0
105 20250401 180600 115015305 795 795 795 795 0
106 20250401 180500 115015305 795 795 795 795 0
107 20250401 180400 115015305 795 795 795 795 0
108 20250401 180300 115015305 795 795 795 795 0
109 20250401 180200 115015305 795 795 795 795 0
110 20250401 180100 115015305 795 795 795 795 0
111 20250401 180000 115015305 795 795 795 795 0
112 20250401 175900 115015305 795 795 795 795 0
113 20250401 175800 115015305 795 795 795 795 0
114 20250401 175700 115015305 795 795 795 795 0
115 20250401 175600 115015305 795 795 795 795 0
116 20250401 175500 115015305 795 795 795 795 0
117 20250401 175400 115015305 795 795 795 795 0
118 20250401 175300 115015305 795 795 795 795 0
119 20250401 175200 115015305 795 795 795 795 0
120 20250401 175100 115015305 795 795 795 795 0
121 20250401 175000 115015305 795 795 795 795 0
122 20250401 174900 115015305 795 795 795 795 9554
123 20250401 174800 115015305 795 795 795 795 0
124 20250401 174700 115015305 795 795 795 795 0
125 20250401 174600 115015305 795 795 795 795 0
126 20250401 174500 115015305 795 795 795 795 0
127 20250401 174400 115015305 795 795 795 795 0
128 20250401 174300 115015305 795 795 795 795 0
129 20250401 174200 115015305 795 795 795 795 0
130 20250401 174100 115015305 795 795 795 795 0
131 20250401 174000 115015305 795 795 795 795 0
132 20250401 173900 115015305 795 795 795 795 0
133 20250401 173800 115015305 795 795 795 795 0
134 20250401 173700 115015305 795 795 795 795 0
135 20250401 173600 115015305 795 795 795 795 0
136 20250401 173500 115015305 795 795 795 795 0
137 20250401 173400 115015305 795 795 795 795 0
138 20250401 173300 115015305 795 795 795 795 0
139 20250401 173200 115015305 795 795 795 795 0
140 20250401 173100 115015305 795 795 795 795 0
141 20250401 173000 115015305 795 795 795 795 0
142 20250401 172900 115015305 795 795 795 795 0
143 20250401 172800 115015305 795 795 795 795 0
144 20250401 172700 115015305 795 795 795 795 0
145 20250401 172600 115015305 795 795 795 795 0
146 20250401 172500 115015305 795 795 795 795 0
147 20250401 172400 115015305 795 795 795 795 0
148 20250401 172300 115015305 795 795 795 795 0
149 20250401 172200 115015305 795 795 795 795 0
150 20250401 172100 115015305 795 795 795 795 0
151 20250401 172000 115015305 795 795 795 795 0
152 20250401 171900 115015305 795 795 795 795 9554
153 20250401 171800 115015305 795 795 795 795 0
154 20250401 171700 115015305 795 795 795 795 0
155 20250401 171600 115015305 795 795 795 795 0
156 20250401 171500 115015305 795 795 795 795 0
157 20250401 171400 115015305 795 795 795 795 0
158 20250401 171300 115015305 795 795 795 795 0
159 20250401 171200 115015305 795 795 795 795 0
160 20250401 171100 115015305 795 795 795 795 0
161 20250401 171000 115015305 795 795 795 795 0
162 20250401 170900 115015305 795 795 795 795 0
163 20250401 170800 115015305 795 795 795 795 0
164 20250401 170700 115015305 795 795 795 795 0
165 20250401 170600 115015305 795 795 795 795 0
166 20250401 170500 115015305 795 795 795 795 0
167 20250401 170400 115015305 795 795 795 795 0
168 20250401 170300 115015305 795 795 795 795 0
169 20250401 170200 115015305 795 795 795 795 0
170 20250401 170100 115015305 795 795 795 795 0
171 20250401 170000 115015305 795 795 795 795 0
172 20250401 165900 115015305 795 795 795 795 0
173 20250401 165800 115015305 795 795 795 795 0
174 20250401 165700 115015305 795 795 795 795 0
175 20250401 165600 115015305 795 795 795 795 0
176 20250401 165500 115015305 795 795 795 795 0
177 20250401 165400 115015305 795 795 795 795 0
178 20250401 165300 115015305 795 795 795 795 0
179 20250401 165200 115015305 795 795 795 795 0
180 20250401 165100 115015305 795 795 795 795 0
181 20250401 165000 115015305 795 795 795 795 0
182 20250401 164900 115015305 795 795 795 795 9554
183 20250401 164800 115015305 795 795 795 795 0
184 20250401 164700 115015305 795 795 795 795 0
185 20250401 164600 115015305 795 795 795 795 0
186 20250401 164500 115015305 795 795 795 795 0
187 20250401 164400 115015305 795 795 795 795 0
188 20250401 164300 115015305 795 795 795 795 0
189 20250401 164200 115015305 795 795 795 795 0
190 20250401 164100 115015305 795 795 795 795 0
191 20250401 164000 115015305 795 795 795 795 0
192 20250401 163900 115015305 795 795 795 795 0
193 20250401 163800 115015305 795 795 795 795 0
194 20250401 163700 115015305 795 795 795 795 0
195 20250401 163600 115015305 795 795 795 795 0
196 20250401 163500 115015305 795 795 795 795 0
197 20250401 163400 115015305 795 795 795 795 0
198 20250401 163300 115015305 795 795 795 795 0
199 20250401 163200 115015305 795 795 795 795 0
200 20250401 163100 115015305 795 795 795 795 0
201 20250401 163000 115015305 795 795 795 795 0
202 20250401 162900 115015305 795 795 795 795 0
203 20250401 162800 115015305 795 795 795 795 0
204 20250401 162700 115015305 795 795 795 795 0
205 20250401 162600 115015305 795 795 795 795 0
206 20250401 162500 115015305 795 795 795 795 0
207 20250401 162400 115015305 795 795 795 795 0
208 20250401 162300 115015305 795 795 795 795 0
209 20250401 162200 115015305 795 795 795 795 0
210 20250401 162100 115015305 795 795 795 795 0
211 20250401 162000 115015305 795 795 795 795 0
212 20250401 161900 115015305 795 795 795 795 9554
213 20250401 161800 115015305 795 795 795 795 0
214 20250401 161700 115015305 795 795 795 795 0
215 20250401 161600 115015305 795 795 795 795 0
216 20250401 161500 115015305 795 795 795 795 0
217 20250401 161400 115015305 795 795 795 795 0
218 20250401 161300 115015305 795 795 795 795 0
219 20250401 161200 115015305 795 795 795 795 0
220 20250401 161100 115015305 795 795 795 795 0
221 20250401 161000 115015305 795 795 795 795 0
222 20250401 160900 115015305 795 795 795 795 0
223 20250401 160800 115015305 795 795 795 795 0
224 20250401 160700 115015305 795 795 795 795 0
225 20250401 160600 115015305 795 795 795 795 0
226 20250401 160500 115015305 795 795 795 795 0
227 20250401 160400 115015305 795 795 795 795 0
228 20250401 160300 115015305 795 795 795 795 0
229 20250401 160200 115015305 795 795 795 795 0
230 20250401 160100 115015305 795 795 795 795 0
231 20250401 160000 115015305 795 795 795 795 0
232 20250401 155900 115015305 795 795 795 795 0
233 20250401 155800 115015305 795 795 795 795 0
234 20250401 155700 115015305 795 795 795 795 0
235 20250401 155600 115015305 795 795 795 795 0
236 20250401 155500 115015305 795 795 795 795 0
237 20250401 155400 115015305 795 795 795 795 0
238 20250401 155300 115015305 795 795 795 795 0
239 20250401 155200 115015305 795 795 795 795 0
240 20250401 155100 115015305 795 795 795 795 0
241 20250401 155000 115015305 795 795 795 795 0
242 20250401 154900 115015305 795 795 795 795 9554
243 20250401 154800 115015305 795 795 795 795 0
244 20250401 154700 115015305 795 795 795 795 0
245 20250401 154600 115015305 795 795 795 795 0
246 20250401 154500 115015305 795 795 795 795 0
247 20250401 154400 115015305 795 795 795 795 0
248 20250401 154300 115015305 795 795 795 795 0
249 20250401 154200 115015305 795 795 795 795 0
250 20250401 154100 115015305 795 795 795 795 0
251 20250401 154000 115015305 795 795 795 795 0
252 20250401 153900 115015305 795 795 795 795 0
253 20250401 153800 115015305 795 795 795 795 0
254 20250401 153700 115015305 795 795 795 795 0
255 20250401 153600 115015305 795 795 795 795 0
256 20250401 153500 115015305 795 795 795 795 0
257 20250401 153400 115015305 795 795 795 795 0
258 20250401 153300 115015305 795 795 795 795 0
259 20250401 153200 115015305 795 795 795 795 0
260 20250401 153100 115015305 795 795 795 795 0
261 20250401 153000 115015305 795 795 795 795 9554
262 20250401 152900 107419875 806 806 806 806 0
263 20250401 152800 107419875 806 806 806 806 0
264 20250401 152700 107419875 806 806 806 806 0
265 20250401 152600 107419875 806 806 806 806 0
266 20250401 152500 107419875 806 806 806 806 0
267 20250401 152400 107419875 806 806 806 806 0
268 20250401 152300 107419875 806 806 806 806 0
269 20250401 152200 107419875 806 806 806 806 0
270 20250401 152100 107419875 806 806 806 806 0
271 20250401 152000 107419875 806 806 806 806 0
272 20250401 151900 107419875 806 805 806 805 444
273 20250401 151800 107062454 805 805 805 805 18
274 20250401 151700 107047964 805 800 806 797 737
275 20250401 151600 106456663 800 801 805 796 1336
276 20250401 151500 105390506 801 797 801 797 429
277 20250401 151400 105048561 807 807 807 807 0
278 20250401 151300 105048561 807 806 807 806 962
279 20250401 151200 104273188 806 804 806 797 3003
280 20250401 151100 101879726 806 806 806 806 0
281 20250401 151000 101879726 806 806 806 806 0
282 20250401 150900 101879726 806 806 806 806 0
283 20250401 150800 101879726 806 806 806 806 0
284 20250401 150700 101879726 806 806 806 806 0
285 20250401 150600 101879726 806 806 806 806 0
286 20250401 150500 101879726 806 806 806 806 1
287 20250401 150400 101878920 806 802 806 802 13
288 20250401 150300 101868490 802 802 802 802 0
289 20250401 150200 101868490 802 802 802 802 0
290 20250401 150100 101868490 802 802 802 802 200
291 20250401 150000 101708090 802 802 802 802 612
292 20250401 145900 101217266 796 798 803 796 2756
293 20250401 145800 99019935 800 799 800 799 472
294 20250401 145700 98642802 800 801 801 800 345
295 20250401 145600 98366508 801 805 805 801 170
296 20250401 145500 98229938 795 795 795 795 0
297 20250401 145400 98229938 795 798 798 795 2001
298 20250401 145300 96637310 806 798 806 796 3216
299 20250401 145200 94071545 807 807 807 807 0
300 20250401 145100 94071545 807 807 807 807 0
301 20250401 145000 94071545 807 807 807 807 0
302 20250401 144900 94071545 807 807 807 807 0
303 20250401 144800 94071545 807 803 807 799 3001
304 20250401 144700 91672243 809 809 809 809 1
305 20250401 144600 91671434 810 810 810 810 0
306 20250401 144500 91671434 810 810 810 810 0
307 20250401 144400 91671434 810 810 810 810 0
308 20250401 144300 91671434 810 810 810 810 0
309 20250401 144200 91671434 810 810 810 810 0
310 20250401 144100 91671434 810 810 810 810 0
311 20250401 144000 91671434 810 810 810 810 1
312 20250401 143900 91670624 806 806 806 806 0
313 20250401 143800 91670624 806 806 806 806 0
314 20250401 143700 91670624 806 806 806 806 350
315 20250401 143600 91388524 810 810 810 810 0
316 20250401 143500 91388524 810 810 810 810 1
317 20250401 143400 91387714 810 810 810 810 0
318 20250401 143300 91387714 810 810 810 810 0
319 20250401 143200 91387714 810 810 810 810 0
320 20250401 143100 91387714 810 810 810 810 1
321 20250401 143000 91386904 803 803 803 803 96
322 20250401 142900 91309816 803 803 803 803 504
323 20250401 142800 90905104 803 803 803 803 0
324 20250401 142700 90905104 803 804 804 803 1000
325 20250401 142600 90102041 804 804 804 804 1500
326 20250401 142500 88896041 812 812 812 812 0
327 20250401 142400 88896041 812 812 812 812 0
328 20250401 142300 88896041 812 812 812 812 0
329 20250401 142200 88896041 812 812 812 812 0
330 20250401 142100 88896041 812 812 812 812 0
331 20250401 142000 88896041 812 812 812 812 0
332 20250401 141900 88896041 812 812 812 812 0
333 20250401 141800 88896041 812 812 812 812 0
334 20250401 141700 88896041 812 812 812 812 4
335 20250401 141600 88892793 803 803 803 803 1
336 20250401 141500 88891990 812 812 812 812 0
337 20250401 141400 88891990 812 812 812 812 0
338 20250401 141300 88891990 812 812 812 812 0
339 20250401 141200 88891990 812 812 812 812 0
340 20250401 141100 88891990 812 812 812 812 0
341 20250401 141000 88891990 812 812 812 812 0
342 20250401 140900 88891990 812 812 812 812 0
343 20250401 140800 88891990 812 812 812 812 0
344 20250401 140700 88891990 812 812 812 812 0
345 20250401 140600 88891990 812 812 812 812 0
346 20250401 140500 88891990 812 812 812 812 0
347 20250401 140400 88891990 812 812 812 812 0
348 20250401 140300 88891990 812 812 812 812 0
349 20250401 140200 88891990 812 812 812 812 0
350 20250401 140100 88891990 812 812 812 812 0
351 20250401 140000 88891990 812 812 812 812 0
352 20250401 135900 88891990 812 812 812 812 0
353 20250401 135800 88891990 812 812 812 812 5
354 20250401 135700 88887930 812 812 812 812 23
355 20250401 135600 88869254 812 812 812 812 0
356 20250401 135500 88869254 812 812 812 812 0
357 20250401 135400 88869254 812 812 812 812 0
358 20250401 135300 88869254 812 812 812 812 1
359 20250401 135200 88868442 795 808 808 795 6000
360 20250401 135100 84073726 818 818 818 818 0
361 20250401 135000 84073726 818 818 818 818 1045
362 20250401 134900 83218916 818 811 818 811 3926
363 20250401 134800 80020238 811 812 812 811 2
364 20250401 134700 80018615 811 811 811 811 1000
365 20250401 134600 79207615 811 811 812 811 577
366 20250401 134500 78739246 811 811 811 811 0
367 20250401 134400 78739246 811 811 811 811 0
368 20250401 134300 78739246 811 811 811 811 0
369 20250401 134200 78739246 811 811 811 811 386
370 20250401 134100 78426200 811 811 811 811 0
371 20250401 134000 78426200 811 811 811 811 0
372 20250401 133900 78426200 811 812 812 811 2
373 20250401 133800 78424577 806 812 812 806 6
374 20250401 133700 78419711 812 812 812 812 25
375 20250401 133600 78399411 812 812 812 812 117
376 20250401 133500 78304407 810 810 812 810 103
377 20250401 133400 78220821 812 812 812 812 0
378 20250401 133300 78220821 812 810 812 810 140
379 20250401 133200 78107175 810 810 810 810 12
380 20250401 133100 78097455 810 810 810 810 606
381 20250401 133000 77606595 810 810 810 810 919
382 20250401 132900 76862205 810 810 810 810 0
383 20250401 132800 76862205 810 810 810 810 4
384 20250401 132700 76858965 810 810 810 810 0
385 20250401 132600 76858965 810 810 810 810 0
386 20250401 132500 76858965 810 810 810 810 1
387 20250401 132400 76858155 810 810 810 810 0
388 20250401 132300 76858155 810 810 810 810 18
389 20250401 132200 76843575 810 810 810 810 0
390 20250401 132100 76843575 810 810 810 810 14
391 20250401 132000 76832235 810 810 810 810 0
392 20250401 131900 76832235 810 810 810 810 15
393 20250401 131800 76820085 810 810 810 810 0
394 20250401 131700 76820085 810 810 810 810 200
395 20250401 131600 76658085 810 810 810 810 341
396 20250401 131500 76381875 810 810 810 810 0
397 20250401 131400 76381875 810 810 810 810 0
398 20250401 131300 76381875 810 810 810 810 0
399 20250401 131200 76381875 810 810 810 810 0
400 20250401 131100 76381875 810 810 810 810 0
401 20250401 131000 76381875 810 810 810 810 0
402 20250401 130900 76381875 810 810 810 810 0
403 20250401 130800 76381875 810 810 810 810 1
404 20250401 130700 76381065 807 807 807 807 0
405 20250401 130600 76381065 807 807 807 807 67
406 20250401 130500 76326996 804 804 804 804 0
407 20250401 130400 76326996 804 804 804 804 0
408 20250401 130300 76326996 804 804 804 804 0
409 20250401 130200 76326996 804 804 804 804 0
410 20250401 130100 76326996 804 804 804 804 0
411 20250401 130000 76326996 804 804 804 804 0
412 20250401 125900 76326996 804 804 804 804 90
413 20250401 125800 76254636 804 804 804 804 0
414 20250401 125700 76254636 804 804 804 804 0
415 20250401 125600 76254636 804 804 804 804 0
416 20250401 125500 76254636 804 804 804 804 1919
417 20250401 125400 74711760 804 804 804 804 0
418 20250401 125300 74711760 804 804 804 804 208
419 20250401 125200 74544528 798 804 804 798 3273
420 20250401 125100 71927548 804 808 808 801 2542
421 20250401 125000 69885992 810 810 810 810 0
422 20250401 124900 69885992 810 809 810 809 748
423 20250401 124800 69280778 809 809 809 809 3
424 20250401 124700 69278351 810 810 810 810 0
425 20250401 124600 69278351 810 810 810 810 5
426 20250401 124500 69274301 810 810 810 810 0
427 20250401 124400 69274301 810 810 810 810 0
428 20250401 124300 69274301 810 810 810 810 5
429 20250401 124200 69270251 810 810 810 810 20
430 20250401 124100 69254051 811 811 811 811 10
431 20250401 124000 69245941 811 811 811 811 0
432 20250401 123900 69245941 811 811 811 811 0
433 20250401 123800 69245941 811 811 811 811 30
434 20250401 123700 69221611 811 811 811 811 0
435 20250401 123600 69221611 811 811 811 811 10
436 20250401 123500 69213501 811 811 811 811 9
437 20250401 123400 69206202 811 811 811 811 0
438 20250401 123300 69206202 811 811 811 811 0
439 20250401 123200 69206202 811 811 811 811 0
440 20250401 123100 69206202 811 811 811 811 0
441 20250401 123000 69206202 811 811 811 811 0
442 20250401 122900 69206202 811 811 811 811 0
443 20250401 122800 69206202 811 811 811 811 200
444 20250401 122700 69044002 811 811 811 811 0
445 20250401 122600 69044002 811 811 811 811 0
446 20250401 122500 69044002 811 811 811 811 8
447 20250401 122400 69037514 810 810 810 810 1000
448 20250401 122300 68227514 810 810 810 810 0
449 20250401 122200 68227514 810 810 810 810 503
450 20250401 122100 67820084 813 818 818 813 412
451 20250401 122000 67485078 817 817 817 817 0
452 20250401 121900 67485078 817 817 817 817 91
453 20250401 121800 67410731 817 817 817 817 0
454 20250401 121700 67410731 817 817 817 817 19
455 20250401 121600 67395208 818 818 818 818 0
456 20250401 121500 67395208 818 818 818 818 0
457 20250401 121400 67395208 818 818 818 818 0
458 20250401 121300 67395208 818 818 818 818 0
459 20250401 121200 67395208 818 818 818 818 0
460 20250401 121100 67395208 818 818 818 818 0
461 20250401 121000 67395208 818 818 818 818 0
462 20250401 120900 67395208 818 818 818 818 0
463 20250401 120800 67395208 818 818 818 818 0
464 20250401 120700 67395208 818 818 818 818 0
465 20250401 120600 67395208 818 818 818 818 0
466 20250401 120500 67395208 818 818 818 818 0
467 20250401 120400 67395208 818 818 818 818 314
468 20250401 120300 67138356 822 822 822 822 0
469 20250401 120200 67138356 822 822 822 822 0
470 20250401 120100 67138356 822 822 822 822 0
471 20250401 120000 67138356 822 820 822 820 5
472 20250401 115900 67134254 820 820 820 820 1
473 20250401 115800 67133434 824 824 824 824 0
474 20250401 115700 67133434 824 824 824 824 0
475 20250401 115600 67133434 824 824 824 824 0
476 20250401 115500 67133434 824 824 824 824 0
477 20250401 115400 67133434 824 824 824 824 0
478 20250401 115300 67133434 824 824 824 824 0
479 20250401 115200 67133434 824 824 824 824 0
480 20250401 115100 67133434 824 824 824 824 0
481 20250401 115000 67133434 824 824 824 824 0
482 20250401 114900 67133434 824 824 824 824 0
483 20250401 114800 67133434 824 824 824 824 0
484 20250401 114700 67133434 824 824 824 824 0
485 20250401 114600 67133434 824 824 824 824 0
486 20250401 114500 67133434 824 824 824 824 0
487 20250401 114400 67133434 824 824 824 824 100
488 20250401 114300 67051034 824 824 824 824 0
489 20250401 114200 67051034 824 824 824 824 40
490 20250401 114100 67018074 824 824 824 824 0
491 20250401 114000 67018074 824 824 824 824 0
492 20250401 113900 67018074 824 824 824 824 0
493 20250401 113800 67018074 824 824 824 824 0
494 20250401 113700 67018074 824 824 824 824 0
495 20250401 113600 67018074 824 824 824 824 0
496 20250401 113500 67018074 824 824 824 824 1
497 20250401 113400 67017250 823 823 823 823 0
498 20250401 113300 67017250 823 823 823 823 80
499 20250401 113200 66951410 824 824 824 824 0
500 20250401 113100 66951410 824 824 824 824 0
501 20250401 113000 66951410 824 824 824 824 28
502 20250401 112900 66928338 824 824 824 824 0
503 20250401 112800 66928338 824 824 824 824 119
504 20250401 112700 66830282 824 824 825 824 200
505 20250401 112600 66665437 825 825 825 825 0
506 20250401 112500 66665437 825 825 825 825 0
507 20250401 112400 66665437 825 825 825 825 0
508 20250401 112300 66665437 825 825 825 825 0
509 20250401 112200 66665437 825 825 825 825 0
510 20250401 112100 66665437 825 825 825 825 1
511 20250401 112000 66664612 821 821 821 821 128
512 20250401 111900 66559524 821 821 821 821 1
513 20250401 111800 66558703 820 819 820 819 3821
514 20250401 111700 63426196 819 819 819 819 0
515 20250401 111600 63426196 819 819 819 819 0
516 20250401 111500 63426196 819 819 819 819 13
517 20250401 111400 63415549 818 818 818 818 0
518 20250401 111300 63415549 818 818 818 818 485
519 20250401 111200 63018819 818 818 818 818 15
520 20250401 111100 63006549 818 815 818 815 6127
521 20250401 111000 57999887 815 815 815 815 0
522 20250401 110900 57999887 815 813 815 813 463
523 20250401 110800 57622906 813 813 813 813 515
524 20250401 110700 57204211 813 813 813 813 0
525 20250401 110600 57204211 813 813 813 813 0
526 20250401 110500 57204211 813 813 813 813 0
527 20250401 110400 57204211 813 813 813 813 35
528 20250401 110300 57175756 813 813 813 813 0
529 20250401 110200 57175756 813 813 813 813 0
530 20250401 110100 57175756 813 813 813 813 0
531 20250401 110000 57175756 813 813 813 813 1479
532 20250401 105900 55973329 813 813 813 813 0
533 20250401 105800 55973329 813 813 813 813 0
534 20250401 105700 55973329 813 813 813 813 500
535 20250401 105600 55566829 813 812 813 812 502
536 20250401 105500 55159203 812 811 812 811 500
537 20250401 105400 54753646 812 812 812 812 0
538 20250401 105300 54753646 812 812 812 812 0
539 20250401 105200 54753646 812 812 812 812 0
540 20250401 105100 54753646 812 812 812 812 0
541 20250401 105000 54753646 812 812 812 812 0
542 20250401 104900 54753646 812 812 812 812 0
543 20250401 104800 54753646 812 812 812 812 0
544 20250401 104700 54753646 812 812 812 812 0
545 20250401 104600 54753646 812 812 812 812 0
546 20250401 104500 54753646 812 809 812 809 2741
547 20250401 104400 52533865 809 807 809 807 111
548 20250401 104300 52444201 801 803 803 801 1214
549 20250401 104200 51470758 808 808 808 808 0
550 20250401 104100 51470758 808 808 808 808 0
551 20250401 104000 51470758 808 808 808 808 0
552 20250401 103900 51470758 808 808 808 808 0
553 20250401 103800 51470758 808 808 808 808 2
554 20250401 103700 51469142 809 809 809 809 0
555 20250401 103600 51469142 809 809 809 809 0
556 20250401 103500 51469142 809 809 809 809 0
557 20250401 103400 51469142 809 809 809 809 0
558 20250401 103300 51469142 809 809 809 809 0
559 20250401 103200 51469142 809 809 809 809 100
560 20250401 103100 51388242 809 809 809 809 0
561 20250401 103000 51388242 809 809 809 809 0
562 20250401 102900 51388242 809 802 809 801 2371
563 20250401 102800 49487670 809 809 809 809 0
564 20250401 102700 49487670 809 809 809 809 0
565 20250401 102600 49487670 809 809 809 809 0
566 20250401 102500 49487670 809 809 809 809 2
567 20250401 102400 49486052 809 809 809 809 0
568 20250401 102300 49486052 809 809 809 809 1
569 20250401 102200 49485243 806 806 806 806 0
570 20250401 102100 49485243 806 806 806 806 0
571 20250401 102000 49485243 806 806 806 806 0
572 20250401 101900 49485243 806 806 806 806 0
573 20250401 101800 49485243 806 806 806 806 100
574 20250401 101700 49404643 809 809 809 809 0
575 20250401 101600 49404643 809 809 809 809 0
576 20250401 101500 49404643 809 809 809 809 0
577 20250401 101400 49404643 809 809 809 809 0
578 20250401 101300 49404643 809 809 809 809 0
579 20250401 101200 49404643 809 809 809 809 0
580 20250401 101100 49404643 809 809 809 809 0
581 20250401 101000 49404643 809 809 809 809 0
582 20250401 100900 49404643 809 809 809 809 0
583 20250401 100800 49404643 809 809 809 809 0
584 20250401 100700 49404643 809 809 809 809 0
585 20250401 100600 49404643 809 809 809 809 1
586 20250401 100500 49403834 807 807 807 807 66
587 20250401 100400 49350572 807 807 807 807 0
588 20250401 100300 49350572 807 807 807 807 1
589 20250401 100200 49349765 807 807 807 807 0
590 20250401 100100 49349765 807 807 807 807 0
591 20250401 100000 49349765 807 807 807 807 0
592 20250401 095900 49349765 807 807 807 807 4
593 20250401 095800 49346537 809 809 810 802 34
594 20250401 095700 49319233 809 809 809 809 2
595 20250401 095600 49317615 810 810 810 810 0
596 20250401 095500 49317615 810 810 810 810 0
597 20250401 095400 49317615 810 810 810 800 2521
598 20250401 095300 47299121 810 810 810 810 0
599 20250401 095200 47299121 810 810 810 810 0
600 20250401 095100 47299121 810 810 810 810 0
601 20250401 095000 47299121 810 810 810 810 1
602 20250401 094900 47298311 810 801 810 801 3749
603 20250401 094800 44295344 801 803 803 801 9029
604 20250401 094700 37049170 806 803 806 803 101
605 20250401 094600 36967779 804 805 805 804 13
606 20250401 094500 36957317 806 806 806 806 0
607 20250401 094400 36957317 806 805 806 805 283
608 20250401 094300 36729484 806 805 806 805 383
609 20250401 094200 36421164 814 814 814 814 0
610 20250401 094100 36421164 814 814 814 814 0
611 20250401 094000 36421164 814 814 814 814 0
612 20250401 093900 36421164 814 814 814 814 0
613 20250401 093800 36421164 814 814 814 814 46
614 20250401 093700 36383720 805 805 805 805 1070
615 20250401 093600 35522370 805 805 805 805 50
616 20250401 093500 35482120 805 806 806 805 221
617 20250401 093400 35303997 815 815 815 815 0
618 20250401 093300 35303997 815 815 815 815 0
619 20250401 093200 35303997 815 815 815 815 0
620 20250401 093100 35303997 815 815 815 815 0
621 20250401 093000 35303997 815 815 815 815 0
622 20250401 092900 35303997 815 815 815 815 228
623 20250401 092800 35118177 815 815 815 815 0
624 20250401 092700 35118177 815 815 815 815 0
625 20250401 092600 35118177 815 815 815 815 6
626 20250401 092500 35113287 816 815 816 815 3
627 20250401 092400 35110840 806 815 815 806 59
628 20250401 092300 35062764 815 815 815 815 1
629 20250401 092200 35061949 810 810 810 810 415
630 20250401 092100 34725799 810 810 810 810 91
631 20250401 092000 34652089 810 810 810 810 0
632 20250401 091900 34652089 810 804 810 804 24
633 20250401 091800 34632757 804 804 804 804 0
634 20250401 091700 34632757 804 811 815 804 661
635 20250401 091600 34099570 816 816 816 816 0
636 20250401 091500 34099570 816 816 816 816 0
637 20250401 091400 34099570 816 816 816 816 20
638 20250401 091300 34083250 816 816 816 816 74
639 20250401 091200 34022866 817 817 817 817 200
640 20250401 091100 33859466 818 818 818 818 0
641 20250401 091000 33859466 818 818 818 818 1101
642 20250401 090900 32958848 818 818 818 818 0
643 20250401 090800 32958848 818 809 818 809 502
644 20250401 090700 32552712 809 809 809 809 1570
645 20250401 090600 31282582 809 809 809 809 2000
646 20250401 090500 29664582 809 808 819 808 9685
647 20250401 090400 21824145 808 808 808 808 500
648 20250401 090300 21420145 808 808 808 808 1800
649 20250401 090200 19965745 808 806 810 806 7947
650 20250401 090100 13546821 806 806 806 806 10
651 20250401 090000 13538761 787 787 787 787 17203

1
057680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,71248501,0,60988716856,0.00
20250327,0,71248501,0,60133734844,0.00
20250326,0,71248501,0,60632474351,0.00
20250325,0,71248501,0,60418728848,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 71248501 0 60988716856 0.00
3 20250327 0 71248501 0 60133734844 0.00
4 20250326 0 71248501 0 60632474351 0.00
5 20250325 0 71248501 0 60418728848 0.00