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

656
065420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,70143258,247,247,247,247,66
20250401,195300,70143258,247,247,247,247,0
20250401,195200,70143258,247,247,247,247,0
20250401,195100,70143258,247,247,247,247,0
20250401,195000,70143258,247,247,247,247,0
20250401,194900,70143258,247,247,247,247,0
20250401,194800,70143258,247,247,247,247,0
20250401,194700,70143258,247,247,247,247,0
20250401,194600,70143258,247,247,247,247,0
20250401,194500,70143258,247,247,247,247,0
20250401,194400,70143258,247,247,247,247,0
20250401,194300,70143258,247,247,247,247,0
20250401,194200,70143258,247,247,247,247,0
20250401,194100,70143258,247,247,247,247,0
20250401,194000,70143258,247,247,247,247,0
20250401,193900,70143258,247,247,247,247,0
20250401,193800,70143258,247,247,247,247,0
20250401,193700,70143258,247,247,247,247,0
20250401,193600,70143258,247,247,247,247,0
20250401,193500,70143258,247,247,247,247,0
20250401,193400,70143258,247,247,247,247,0
20250401,193300,70143258,247,247,247,247,0
20250401,193200,70143258,247,247,247,247,0
20250401,193100,70143258,247,247,247,247,0
20250401,193000,70143258,247,247,247,247,0
20250401,192900,70143258,247,247,247,247,0
20250401,192800,70143258,247,247,247,247,0
20250401,192700,70143258,247,247,247,247,0
20250401,192600,70143258,247,247,247,247,0
20250401,192500,70143258,247,247,247,247,0
20250401,192400,70143258,247,247,247,247,66
20250401,192300,70143258,247,247,247,247,0
20250401,192200,70143258,247,247,247,247,0
20250401,192100,70143258,247,247,247,247,0
20250401,192000,70143258,247,247,247,247,0
20250401,191900,70143258,247,247,247,247,0
20250401,191800,70143258,247,247,247,247,0
20250401,191700,70143258,247,247,247,247,0
20250401,191600,70143258,247,247,247,247,0
20250401,191500,70143258,247,247,247,247,0
20250401,191400,70143258,247,247,247,247,0
20250401,191300,70143258,247,247,247,247,0
20250401,191200,70143258,247,247,247,247,0
20250401,191100,70143258,247,247,247,247,0
20250401,191000,70143258,247,247,247,247,0
20250401,190900,70143258,247,247,247,247,0
20250401,190800,70143258,247,247,247,247,0
20250401,190700,70143258,247,247,247,247,0
20250401,190600,70143258,247,247,247,247,0
20250401,190500,70143258,247,247,247,247,0
20250401,190400,70143258,247,247,247,247,0
20250401,190300,70143258,247,247,247,247,0
20250401,190200,70143258,247,247,247,247,0
20250401,190100,70143258,247,247,247,247,0
20250401,190000,70143258,247,247,247,247,0
20250401,185900,70143258,247,247,247,247,0
20250401,185800,70143258,247,247,247,247,0
20250401,185700,70143258,247,247,247,247,0
20250401,185600,70143258,247,247,247,247,0
20250401,185500,70143258,247,247,247,247,0
20250401,185400,70143258,247,247,247,247,66
20250401,185300,70143258,247,247,247,247,0
20250401,185200,70143258,247,247,247,247,0
20250401,185100,70143258,247,247,247,247,0
20250401,185000,70143258,247,247,247,247,0
20250401,184900,70143258,247,247,247,247,0
20250401,184800,70143258,247,247,247,247,0
20250401,184700,70143258,247,247,247,247,0
20250401,184600,70143258,247,247,247,247,0
20250401,184500,70143258,247,247,247,247,0
20250401,184400,70143258,247,247,247,247,0
20250401,184300,70143258,247,247,247,247,0
20250401,184200,70143258,247,247,247,247,0
20250401,184100,70143258,247,247,247,247,0
20250401,184000,70143258,247,247,247,247,0
20250401,183900,70143258,247,247,247,247,0
20250401,183800,70143258,247,247,247,247,0
20250401,183700,70143258,247,247,247,247,0
20250401,183600,70143258,247,247,247,247,0
20250401,183500,70143258,247,247,247,247,0
20250401,183400,70143258,247,247,247,247,0
20250401,183300,70143258,247,247,247,247,0
20250401,183200,70143258,247,247,247,247,0
20250401,183100,70143258,247,247,247,247,0
20250401,183000,70143258,247,247,247,247,0
20250401,182900,70143258,247,247,247,247,0
20250401,182800,70143258,247,247,247,247,0
20250401,182700,70143258,247,247,247,247,0
20250401,182600,70143258,247,247,247,247,0
20250401,182500,70143258,247,247,247,247,0
20250401,182400,70143258,247,247,247,247,66
20250401,182300,70143258,247,247,247,247,0
20250401,182200,70143258,247,247,247,247,0
20250401,182100,70143258,247,247,247,247,0
20250401,182000,70143258,247,247,247,247,0
20250401,181900,70143258,247,247,247,247,0
20250401,181800,70143258,247,247,247,247,0
20250401,181700,70143258,247,247,247,247,0
20250401,181600,70143258,247,247,247,247,0
20250401,181500,70143258,247,247,247,247,0
20250401,181400,70143258,247,247,247,247,0
20250401,181300,70143258,247,247,247,247,0
20250401,181200,70143258,247,247,247,247,0
20250401,181100,70143258,247,247,247,247,0
20250401,181000,70143258,247,247,247,247,0
20250401,180900,70143258,247,247,247,247,0
20250401,180800,70143258,247,247,247,247,0
20250401,180700,70143258,247,247,247,247,0
20250401,180600,70143258,247,247,247,247,0
20250401,180500,70143258,247,247,247,247,0
20250401,180400,70143258,247,247,247,247,0
20250401,180300,70143258,247,247,247,247,0
20250401,180200,70143258,247,247,247,247,0
20250401,180100,70143258,247,247,247,247,0
20250401,180000,70143258,247,247,247,247,0
20250401,175900,70143258,247,247,247,247,0
20250401,175800,70143258,247,247,247,247,0
20250401,175700,70143258,247,247,247,247,0
20250401,175600,70143258,247,247,247,247,0
20250401,175500,70143258,247,247,247,247,0
20250401,175400,70143258,247,247,247,247,66
20250401,175300,70143258,247,247,247,247,0
20250401,175200,70143258,247,247,247,247,0
20250401,175100,70143258,247,247,247,247,0
20250401,175000,70143258,247,247,247,247,0
20250401,174900,70143258,247,247,247,247,0
20250401,174800,70143258,247,247,247,247,0
20250401,174700,70143258,247,247,247,247,0
20250401,174600,70143258,247,247,247,247,0
20250401,174500,70143258,247,247,247,247,0
20250401,174400,70143258,247,247,247,247,0
20250401,174300,70143258,247,247,247,247,0
20250401,174200,70143258,247,247,247,247,0
20250401,174100,70143258,247,247,247,247,0
20250401,174000,70143258,247,247,247,247,0
20250401,173900,70143258,247,247,247,247,0
20250401,173800,70143258,247,247,247,247,0
20250401,173700,70143258,247,247,247,247,0
20250401,173600,70143258,247,247,247,247,0
20250401,173500,70143258,247,247,247,247,0
20250401,173400,70143258,247,247,247,247,0
20250401,173300,70143258,247,247,247,247,0
20250401,173200,70143258,247,247,247,247,0
20250401,173100,70143258,247,247,247,247,0
20250401,173000,70143258,247,247,247,247,0
20250401,172900,70143258,247,247,247,247,0
20250401,172800,70143258,247,247,247,247,0
20250401,172700,70143258,247,247,247,247,0
20250401,172600,70143258,247,247,247,247,0
20250401,172500,70143258,247,247,247,247,0
20250401,172400,70143258,247,247,247,247,66
20250401,172300,70143258,247,247,247,247,0
20250401,172200,70143258,247,247,247,247,0
20250401,172100,70143258,247,247,247,247,0
20250401,172000,70143258,247,247,247,247,0
20250401,171900,70143258,247,247,247,247,0
20250401,171800,70143258,247,247,247,247,0
20250401,171700,70143258,247,247,247,247,0
20250401,171600,70143258,247,247,247,247,0
20250401,171500,70143258,247,247,247,247,0
20250401,171400,70143258,247,247,247,247,0
20250401,171300,70143258,247,247,247,247,0
20250401,171200,70143258,247,247,247,247,0
20250401,171100,70143258,247,247,247,247,0
20250401,171000,70143258,247,247,247,247,0
20250401,170900,70143258,247,247,247,247,0
20250401,170800,70143258,247,247,247,247,0
20250401,170700,70143258,247,247,247,247,0
20250401,170600,70143258,247,247,247,247,0
20250401,170500,70143258,247,247,247,247,0
20250401,170400,70143258,247,247,247,247,0
20250401,170300,70143258,247,247,247,247,0
20250401,170200,70143258,247,247,247,247,0
20250401,170100,70143258,247,247,247,247,0
20250401,170000,70143258,247,247,247,247,0
20250401,165900,70143258,247,247,247,247,0
20250401,165800,70143258,247,247,247,247,0
20250401,165700,70143258,247,247,247,247,0
20250401,165600,70143258,247,247,247,247,0
20250401,165500,70143258,247,247,247,247,0
20250401,165400,70143258,247,247,247,247,66
20250401,165300,70143258,247,247,247,247,0
20250401,165200,70143258,247,247,247,247,0
20250401,165100,70143258,247,247,247,247,0
20250401,165000,70143258,247,247,247,247,0
20250401,164900,70143258,247,247,247,247,0
20250401,164800,70143258,247,247,247,247,0
20250401,164700,70143258,247,247,247,247,0
20250401,164600,70143258,247,247,247,247,0
20250401,164500,70143258,247,247,247,247,0
20250401,164400,70143258,247,247,247,247,0
20250401,164300,70143258,247,247,247,247,0
20250401,164200,70143258,247,247,247,247,0
20250401,164100,70143258,247,247,247,247,0
20250401,164000,70143258,247,247,247,247,0
20250401,163900,70143258,247,247,247,247,0
20250401,163800,70143258,247,247,247,247,0
20250401,163700,70143258,247,247,247,247,0
20250401,163600,70143258,247,247,247,247,0
20250401,163500,70143258,247,247,247,247,0
20250401,163400,70143258,247,247,247,247,0
20250401,163300,70143258,247,247,247,247,0
20250401,163200,70143258,247,247,247,247,0
20250401,163100,70143258,247,247,247,247,0
20250401,163000,70143258,247,247,247,247,0
20250401,162900,70143258,247,247,247,247,0
20250401,162800,70143258,247,247,247,247,0
20250401,162700,70143258,247,247,247,247,0
20250401,162600,70143258,247,247,247,247,0
20250401,162500,70143258,247,247,247,247,0
20250401,162400,70143258,247,247,247,247,66
20250401,162300,70143258,247,247,247,247,0
20250401,162200,70143258,247,247,247,247,0
20250401,162100,70143258,247,247,247,247,0
20250401,162000,70143258,247,247,247,247,0
20250401,161900,70143258,247,247,247,247,0
20250401,161800,70143258,247,247,247,247,0
20250401,161700,70143258,247,247,247,247,0
20250401,161600,70143258,247,247,247,247,0
20250401,161500,70143258,247,247,247,247,0
20250401,161400,70143258,247,247,247,247,0
20250401,161300,70143258,247,247,247,247,0
20250401,161200,70143258,247,247,247,247,0
20250401,161100,70143258,247,247,247,247,0
20250401,161000,70143258,247,247,247,247,0
20250401,160900,70143258,247,247,247,247,0
20250401,160800,70143258,247,247,247,247,0
20250401,160700,70143258,247,247,247,247,0
20250401,160600,70143258,247,247,247,247,0
20250401,160500,70143258,247,247,247,247,0
20250401,160400,70143258,247,247,247,247,0
20250401,160300,70143258,247,247,247,247,0
20250401,160200,70143258,247,247,247,247,0
20250401,160100,70143258,247,247,247,247,0
20250401,160000,70143258,247,247,247,247,0
20250401,155900,70143258,247,247,247,247,0
20250401,155800,70143258,247,247,247,247,0
20250401,155700,70143258,247,247,247,247,0
20250401,155600,70143258,247,247,247,247,0
20250401,155500,70143258,247,247,247,247,0
20250401,155400,70143258,247,247,247,247,66
20250401,155300,70143258,247,247,247,247,0
20250401,155200,70143258,247,247,247,247,0
20250401,155100,70143258,247,247,247,247,0
20250401,155000,70143258,247,247,247,247,0
20250401,154900,70143258,247,247,247,247,0
20250401,154800,70143258,247,247,247,247,0
20250401,154700,70143258,247,247,247,247,0
20250401,154600,70143258,247,247,247,247,0
20250401,154500,70143258,247,247,247,247,0
20250401,154400,70143258,247,247,247,247,0
20250401,154300,70143258,247,247,247,247,0
20250401,154200,70143258,247,247,247,247,0
20250401,154100,70143258,247,247,247,247,0
20250401,154000,70143258,247,247,247,247,0
20250401,153900,70143258,247,247,247,247,0
20250401,153800,70143258,247,247,247,247,0
20250401,153700,70143258,247,247,247,247,0
20250401,153600,70143258,247,247,247,247,0
20250401,153500,70143258,247,247,247,247,0
20250401,153400,70143258,247,247,247,247,0
20250401,153300,70143258,247,247,247,247,0
20250401,153200,70143258,247,247,247,247,0
20250401,153100,70143258,247,247,247,247,0
20250401,153000,70143258,247,247,247,247,66
20250401,152900,70126956,248,248,248,248,0
20250401,152800,70126956,248,248,248,248,0
20250401,152700,70126956,248,248,248,248,0
20250401,152600,70126956,248,248,248,248,0
20250401,152500,70126956,248,248,248,248,0
20250401,152400,70126956,248,248,248,248,0
20250401,152300,70126956,248,248,248,248,0
20250401,152200,70126956,248,248,248,248,0
20250401,152100,70126956,248,248,248,248,0
20250401,152000,70126956,248,248,248,248,0
20250401,151900,70126956,248,246,248,246,46
20250401,151800,70115552,246,246,246,246,12
20250401,151700,70112600,248,248,248,248,0
20250401,151600,70112600,248,248,248,248,0
20250401,151500,70112600,248,248,248,248,51
20250401,151400,70099952,248,248,248,248,0
20250401,151300,70099952,248,248,248,248,1
20250401,151200,70099704,248,248,248,248,0
20250401,151100,70099704,248,248,248,248,0
20250401,151000,70099704,248,248,248,248,1
20250401,150900,70099456,248,248,248,248,0
20250401,150800,70099456,248,248,248,248,0
20250401,150700,70099456,248,248,248,248,257
20250401,150600,70035720,248,248,248,248,0
20250401,150500,70035720,248,248,248,248,0
20250401,150400,70035720,248,247,248,247,25000
20250401,150300,63837247,247,247,247,247,0
20250401,150200,63837247,247,247,247,247,0
20250401,150100,63837247,247,247,247,247,0
20250401,150000,63837247,247,247,247,247,0
20250401,145900,63837247,247,247,247,247,0
20250401,145800,63837247,247,247,247,247,0
20250401,145700,63837247,247,247,247,247,0
20250401,145600,63837247,247,247,247,247,0
20250401,145500,63837247,247,247,247,247,0
20250401,145400,63837247,247,247,247,247,0
20250401,145300,63837247,247,247,247,247,0
20250401,145200,63837247,247,247,247,247,0
20250401,145100,63837247,247,247,247,247,0
20250401,145000,63837247,247,247,247,247,0
20250401,144900,63837247,247,247,247,247,8
20250401,144800,63835271,247,247,247,247,0
20250401,144700,63835271,247,247,247,247,0
20250401,144600,63835271,247,247,247,247,1
20250401,144500,63835024,247,247,247,247,0
20250401,144400,63835024,247,247,247,247,0
20250401,144300,63835024,247,247,247,247,0
20250401,144200,63835024,247,247,247,247,0
20250401,144100,63835024,247,247,247,247,0
20250401,144000,63835024,247,247,247,247,0
20250401,143900,63835024,247,247,247,247,0
20250401,143800,63835024,247,247,247,247,0
20250401,143700,63835024,247,247,247,247,6
20250401,143600,63833542,247,247,247,247,0
20250401,143500,63833542,247,247,247,247,0
20250401,143400,63833542,247,247,247,247,2485
20250401,143300,63219747,247,247,247,247,56
20250401,143200,63205915,247,247,247,247,0
20250401,143100,63205915,247,247,247,247,6
20250401,143000,63204433,247,247,247,247,0
20250401,142900,63204433,247,247,247,247,0
20250401,142800,63204433,247,247,247,247,100
20250401,142700,63179733,247,247,247,247,0
20250401,142600,63179733,247,247,247,247,0
20250401,142500,63179733,247,247,247,247,0
20250401,142400,63179733,247,247,247,247,0
20250401,142300,63179733,247,247,247,247,0
20250401,142200,63179733,247,247,247,247,0
20250401,142100,63179733,247,247,247,247,1401
20250401,142000,62833686,247,247,247,247,0
20250401,141900,62833686,247,247,247,247,0
20250401,141800,62833686,247,247,247,247,0
20250401,141700,62833686,247,247,247,247,300
20250401,141600,62759586,247,246,247,246,200
20250401,141500,62710222,246,246,246,246,0
20250401,141400,62710222,246,246,246,246,7
20250401,141300,62708500,246,246,246,246,0
20250401,141200,62708500,246,246,246,246,0
20250401,141100,62708500,246,246,246,246,31
20250401,141000,62700874,246,246,246,246,0
20250401,140900,62700874,246,246,246,246,0
20250401,140800,62700874,246,246,246,246,0
20250401,140700,62700874,246,246,246,246,0
20250401,140600,62700874,246,246,246,246,26
20250401,140500,62694478,246,246,246,246,0
20250401,140400,62694478,246,246,246,246,0
20250401,140300,62694478,246,246,246,246,0
20250401,140200,62694478,246,246,246,246,0
20250401,140100,62694478,246,246,246,246,0
20250401,140000,62694478,246,246,246,246,0
20250401,135900,62694478,246,246,246,246,0
20250401,135800,62694478,246,246,246,246,0
20250401,135700,62694478,246,246,246,246,0
20250401,135600,62694478,246,246,246,246,0
20250401,135500,62694478,246,246,246,246,0
20250401,135400,62694478,246,246,246,246,1
20250401,135300,62694232,247,247,247,247,0
20250401,135200,62694232,247,247,247,247,0
20250401,135100,62694232,247,247,247,247,1
20250401,135000,62693985,247,247,247,247,1
20250401,134900,62693738,247,247,247,247,0
20250401,134800,62693738,247,247,247,247,300
20250401,134700,62619638,247,247,247,247,0
20250401,134600,62619638,247,247,247,247,0
20250401,134500,62619638,247,247,247,247,0
20250401,134400,62619638,247,247,247,247,5000
20250401,134300,61384638,246,246,246,246,0
20250401,134200,61384638,246,246,246,246,0
20250401,134100,61384638,246,246,246,246,47
20250401,134000,61373076,247,247,247,247,0
20250401,133900,61373076,247,247,247,247,0
20250401,133800,61373076,247,246,247,246,194
20250401,133700,61325349,246,246,246,246,500
20250401,133600,61202349,246,246,246,246,0
20250401,133500,61202349,246,246,246,246,2222
20250401,133400,60655737,246,246,246,246,0
20250401,133300,60655737,246,246,246,246,0
20250401,133200,60655737,246,246,246,246,0
20250401,133100,60655737,246,246,246,246,0
20250401,133000,60655737,246,246,246,246,0
20250401,132900,60655737,246,246,246,246,0
20250401,132800,60655737,246,246,246,246,0
20250401,132700,60655737,246,246,246,246,0
20250401,132600,60655737,246,246,246,246,1
20250401,132500,60655491,246,246,246,246,0
20250401,132400,60655491,246,246,246,246,942
20250401,132300,60423759,245,245,245,245,47
20250401,132200,60412244,246,246,246,246,0
20250401,132100,60412244,246,246,246,246,0
20250401,132000,60412244,246,246,246,246,0
20250401,131900,60412244,246,246,246,246,0
20250401,131800,60412244,246,246,246,246,0
20250401,131700,60412244,246,246,246,246,0
20250401,131600,60412244,246,246,246,246,0
20250401,131500,60412244,246,246,246,246,0
20250401,131400,60412244,246,246,246,246,0
20250401,131300,60412244,246,246,246,246,0
20250401,131200,60412244,246,246,246,246,0
20250401,131100,60412244,246,246,246,246,0
20250401,131000,60412244,246,246,246,246,1013
20250401,130900,60163046,246,246,246,246,0
20250401,130800,60163046,246,246,246,246,0
20250401,130700,60163046,246,246,246,246,100
20250401,130600,60138446,245,245,245,245,304
20250401,130500,60063966,246,246,246,246,0
20250401,130400,60063966,246,246,246,246,0
20250401,130300,60063966,246,246,246,246,0
20250401,130200,60063966,246,246,246,246,7
20250401,130100,60062244,246,246,246,246,0
20250401,130000,60062244,246,246,246,246,3
20250401,125900,60061506,246,246,246,246,0
20250401,125800,60061506,246,246,246,246,0
20250401,125700,60061506,246,246,246,246,0
20250401,125600,60061506,246,246,246,246,0
20250401,125500,60061506,246,246,246,246,0
20250401,125400,60061506,246,246,246,246,0
20250401,125300,60061506,246,246,246,246,0
20250401,125200,60061506,246,246,246,246,300
20250401,125100,59987706,246,246,246,246,0
20250401,125000,59987706,246,246,246,246,0
20250401,124900,59987706,246,246,246,246,0
20250401,124800,59987706,246,246,246,246,0
20250401,124700,59987706,246,246,246,246,0
20250401,124600,59987706,246,246,246,246,0
20250401,124500,59987706,246,246,246,246,0
20250401,124400,59987706,246,246,246,246,0
20250401,124300,59987706,246,246,246,246,3
20250401,124200,59986968,246,246,246,246,1
20250401,124100,59986722,246,246,246,246,0
20250401,124000,59986722,246,246,246,246,23
20250401,123900,59981064,246,246,246,246,0
20250401,123800,59981064,246,246,246,246,0
20250401,123700,59981064,246,246,246,246,0
20250401,123600,59981064,246,246,246,246,8
20250401,123500,59979096,246,246,246,246,0
20250401,123400,59979096,246,246,246,246,0
20250401,123300,59979096,246,246,246,246,0
20250401,123200,59979096,246,246,246,246,0
20250401,123100,59979096,246,246,246,246,0
20250401,123000,59979096,246,246,246,246,0
20250401,122900,59979096,246,246,246,246,43
20250401,122800,59968518,246,246,246,246,0
20250401,122700,59968518,246,246,246,246,0
20250401,122600,59968518,246,246,246,246,10000
20250401,122500,57508518,246,246,246,246,0
20250401,122400,57508518,246,246,246,246,0
20250401,122300,57508518,246,246,246,246,0
20250401,122200,57508518,246,246,246,246,0
20250401,122100,57508518,246,246,246,246,0
20250401,122000,57508518,246,246,246,246,0
20250401,121900,57508518,246,246,246,246,0
20250401,121800,57508518,246,246,246,246,0
20250401,121700,57508518,246,246,246,246,0
20250401,121600,57508518,246,246,246,246,0
20250401,121500,57508518,246,246,246,246,0
20250401,121400,57508518,246,246,246,246,0
20250401,121300,57508518,246,246,246,246,0
20250401,121200,57508518,246,246,246,246,0
20250401,121100,57508518,246,246,246,246,12325
20250401,121000,54476568,246,246,246,246,7000
20250401,120900,52754568,246,246,246,246,0
20250401,120800,52754568,246,246,246,246,0
20250401,120700,52754568,246,246,246,246,2
20250401,120600,52754076,246,246,246,246,0
20250401,120500,52754076,246,246,246,246,0
20250401,120400,52754076,246,246,246,246,400
20250401,120300,52655676,246,246,246,246,0
20250401,120200,52655676,246,246,246,246,0
20250401,120100,52655676,246,246,246,246,304
20250401,120000,52580892,246,246,246,246,0
20250401,115900,52580892,246,246,246,246,0
20250401,115800,52580892,246,246,246,246,0
20250401,115700,52580892,246,246,246,246,0
20250401,115600,52580892,246,246,246,246,0
20250401,115500,52580892,246,246,246,246,2
20250401,115400,52580400,246,246,246,246,0
20250401,115300,52580400,246,246,246,246,0
20250401,115200,52580400,246,246,246,246,1
20250401,115100,52580154,246,246,246,246,0
20250401,115000,52580154,246,246,246,246,0
20250401,114900,52580154,246,246,246,246,0
20250401,114800,52580154,246,246,246,246,0
20250401,114700,52580154,246,246,246,246,0
20250401,114600,52580154,246,246,246,246,0
20250401,114500,52580154,246,246,246,246,0
20250401,114400,52580154,246,246,246,246,0
20250401,114300,52580154,246,246,246,246,0
20250401,114200,52580154,246,246,246,246,0
20250401,114100,52580154,246,246,246,246,0
20250401,114000,52580154,246,246,246,246,0
20250401,113900,52580154,246,246,246,246,10
20250401,113800,52577694,246,246,246,246,0
20250401,113700,52577694,246,246,246,246,1
20250401,113600,52577448,246,246,246,246,0
20250401,113500,52577448,246,246,246,246,0
20250401,113400,52577448,246,246,246,246,10
20250401,113300,52574988,245,245,245,245,0
20250401,113200,52574988,245,245,245,245,0
20250401,113100,52574988,245,245,245,245,0
20250401,113000,52574988,245,245,245,245,0
20250401,112900,52574988,245,245,245,245,7
20250401,112800,52573273,246,246,246,246,0
20250401,112700,52573273,246,246,246,246,3740
20250401,112600,51653233,246,245,246,245,533
20250401,112500,51522615,245,244,245,244,165940
20250401,112400,11027835,244,244,244,244,5
20250401,112300,11026615,244,244,244,244,6
20250401,112200,11025151,244,243,244,243,4932
20250401,112100,9826674,243,243,243,243,0
20250401,112000,9826674,243,243,243,243,0
20250401,111900,9826674,243,243,243,243,0
20250401,111800,9826674,243,243,243,243,269
20250401,111700,9761307,243,243,243,243,0
20250401,111600,9761307,243,243,243,243,0
20250401,111500,9761307,243,243,243,243,0
20250401,111400,9761307,243,243,243,243,0
20250401,111300,9761307,243,243,243,243,0
20250401,111200,9761307,243,243,243,243,0
20250401,111100,9761307,243,243,243,243,0
20250401,111000,9761307,243,243,243,243,0
20250401,110900,9761307,243,243,243,243,0
20250401,110800,9761307,243,243,243,243,0
20250401,110700,9761307,243,243,243,243,4371
20250401,110600,8699154,243,243,243,243,0
20250401,110500,8699154,243,243,243,243,125
20250401,110400,8668779,243,243,243,243,0
20250401,110300,8668779,243,243,243,243,0
20250401,110200,8668779,243,243,243,243,0
20250401,110100,8668779,243,243,243,243,0
20250401,110000,8668779,243,243,243,243,1
20250401,105900,8668536,242,242,242,242,0
20250401,105800,8668536,242,242,242,242,0
20250401,105700,8668536,242,242,242,242,1000
20250401,105600,8426536,241,241,241,241,0
20250401,105500,8426536,241,241,241,241,0
20250401,105400,8426536,241,241,241,241,0
20250401,105300,8426536,241,241,241,241,0
20250401,105200,8426536,241,241,241,241,0
20250401,105100,8426536,241,241,241,241,0
20250401,105000,8426536,241,241,241,241,0
20250401,104900,8426536,241,241,241,241,0
20250401,104800,8426536,241,241,241,241,0
20250401,104700,8426536,241,241,241,241,0
20250401,104600,8426536,241,241,241,241,0
20250401,104500,8426536,241,241,241,241,0
20250401,104400,8426536,241,241,241,241,0
20250401,104300,8426536,241,241,241,241,0
20250401,104200,8426536,241,241,241,241,0
20250401,104100,8426536,241,241,241,241,0
20250401,104000,8426536,241,241,241,241,0
20250401,103900,8426536,241,241,241,241,0
20250401,103800,8426536,241,241,241,241,2369
20250401,103700,7855607,241,241,241,241,0
20250401,103600,7855607,241,241,241,241,0
20250401,103500,7855607,241,241,241,241,0
20250401,103400,7855607,241,241,241,241,3975
20250401,103300,6897632,241,241,241,241,500
20250401,103200,6777132,241,241,241,241,0
20250401,103100,6777132,241,241,241,241,0
20250401,103000,6777132,241,241,241,241,0
20250401,102900,6777132,241,241,241,241,0
20250401,102800,6777132,241,241,241,241,350
20250401,102700,6692782,241,241,241,241,0
20250401,102600,6692782,241,241,241,241,373
20250401,102500,6602889,241,241,241,241,500
20250401,102400,6482389,241,241,241,241,300
20250401,102300,6410089,241,241,241,241,0
20250401,102200,6410089,241,241,241,241,0
20250401,102100,6410089,241,242,242,241,7327
20250401,102000,4643850,243,243,243,243,0
20250401,101900,4643850,243,243,243,243,2
20250401,101800,4643364,243,243,243,243,2
20250401,101700,4642878,242,242,242,242,34
20250401,101600,4634650,243,243,243,243,0
20250401,101500,4634650,243,243,243,243,0
20250401,101400,4634650,243,243,243,243,0
20250401,101300,4634650,243,243,243,243,0
20250401,101200,4634650,243,243,243,243,0
20250401,101100,4634650,243,243,243,243,1
20250401,101000,4634407,243,243,243,243,311
20250401,100900,4558834,243,243,243,243,0
20250401,100800,4558834,243,243,243,243,0
20250401,100700,4558834,243,243,243,243,0
20250401,100600,4558834,243,243,243,243,0
20250401,100500,4558834,243,243,243,243,0
20250401,100400,4558834,243,243,243,243,0
20250401,100300,4558834,243,243,243,243,0
20250401,100200,4558834,243,243,243,243,20
20250401,100100,4553974,243,243,243,243,10
20250401,100000,4551544,242,242,242,242,0
20250401,095900,4551544,242,242,242,242,2000
20250401,095800,4067544,243,243,243,243,10
20250401,095700,4065114,243,243,243,243,0
20250401,095600,4065114,243,243,243,243,823
20250401,095500,3865125,241,241,241,241,0
20250401,095400,3865125,241,241,241,241,0
20250401,095300,3865125,241,241,241,241,515
20250401,095200,3741010,241,243,243,241,2500
20250401,095100,3138400,243,243,243,243,0
20250401,095000,3138400,243,244,244,243,475
20250401,094900,3022973,244,244,244,244,0
20250401,094800,3022973,244,244,244,244,107
20250401,094700,2996865,244,244,244,244,0
20250401,094600,2996865,244,244,244,244,0
20250401,094500,2996865,244,244,244,244,50
20250401,094400,2984665,243,243,243,243,0
20250401,094300,2984665,243,243,243,243,0
20250401,094200,2984665,243,243,243,243,0
20250401,094100,2984665,243,243,243,243,6
20250401,094000,2983207,244,244,244,244,0
20250401,093900,2983207,244,244,244,244,300
20250401,093800,2910007,244,244,244,244,0
20250401,093700,2910007,244,244,244,244,0
20250401,093600,2910007,244,244,244,244,0
20250401,093500,2910007,244,244,244,244,3
20250401,093400,2909275,243,243,243,243,0
20250401,093300,2909275,243,243,243,243,1000
20250401,093200,2666275,245,245,245,245,0
20250401,093100,2666275,245,245,245,245,0
20250401,093000,2666275,245,245,245,245,0
20250401,092900,2666275,245,245,245,245,0
20250401,092800,2666275,245,245,245,245,0
20250401,092700,2666275,245,244,245,244,260
20250401,092600,2602831,244,244,244,244,0
20250401,092500,2602831,244,244,244,244,0
20250401,092400,2602831,244,244,244,244,10
20250401,092300,2600391,244,244,244,244,0
20250401,092200,2600391,244,244,244,244,0
20250401,092100,2600391,244,244,244,244,0
20250401,092000,2600391,244,244,244,244,0
20250401,091900,2600391,244,244,244,244,123
20250401,091800,2570379,244,244,244,244,0
20250401,091700,2570379,244,245,245,244,31
20250401,091600,2562814,244,244,244,244,351
20250401,091500,2477170,244,244,244,244,3977
20250401,091400,1506782,243,243,243,243,0
20250401,091300,1506782,243,243,243,243,0
20250401,091200,1506782,243,243,243,243,0
20250401,091100,1506782,243,243,243,243,0
20250401,091000,1506782,243,243,243,243,0
20250401,090900,1506782,243,243,243,243,2185
20250401,090800,975827,243,243,243,243,0
20250401,090700,975827,243,243,243,243,0
20250401,090600,975827,243,243,243,243,294
20250401,090500,904385,243,243,243,243,1698
20250401,090400,491771,242,242,242,242,0
20250401,090300,491771,242,242,242,242,0
20250401,090200,491771,242,242,242,242,0
20250401,090100,491771,242,241,243,241,26
20250401,090000,485479,242,241,243,241,2009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 70143258 247 247 247 247 66
3 20250401 195300 70143258 247 247 247 247 0
4 20250401 195200 70143258 247 247 247 247 0
5 20250401 195100 70143258 247 247 247 247 0
6 20250401 195000 70143258 247 247 247 247 0
7 20250401 194900 70143258 247 247 247 247 0
8 20250401 194800 70143258 247 247 247 247 0
9 20250401 194700 70143258 247 247 247 247 0
10 20250401 194600 70143258 247 247 247 247 0
11 20250401 194500 70143258 247 247 247 247 0
12 20250401 194400 70143258 247 247 247 247 0
13 20250401 194300 70143258 247 247 247 247 0
14 20250401 194200 70143258 247 247 247 247 0
15 20250401 194100 70143258 247 247 247 247 0
16 20250401 194000 70143258 247 247 247 247 0
17 20250401 193900 70143258 247 247 247 247 0
18 20250401 193800 70143258 247 247 247 247 0
19 20250401 193700 70143258 247 247 247 247 0
20 20250401 193600 70143258 247 247 247 247 0
21 20250401 193500 70143258 247 247 247 247 0
22 20250401 193400 70143258 247 247 247 247 0
23 20250401 193300 70143258 247 247 247 247 0
24 20250401 193200 70143258 247 247 247 247 0
25 20250401 193100 70143258 247 247 247 247 0
26 20250401 193000 70143258 247 247 247 247 0
27 20250401 192900 70143258 247 247 247 247 0
28 20250401 192800 70143258 247 247 247 247 0
29 20250401 192700 70143258 247 247 247 247 0
30 20250401 192600 70143258 247 247 247 247 0
31 20250401 192500 70143258 247 247 247 247 0
32 20250401 192400 70143258 247 247 247 247 66
33 20250401 192300 70143258 247 247 247 247 0
34 20250401 192200 70143258 247 247 247 247 0
35 20250401 192100 70143258 247 247 247 247 0
36 20250401 192000 70143258 247 247 247 247 0
37 20250401 191900 70143258 247 247 247 247 0
38 20250401 191800 70143258 247 247 247 247 0
39 20250401 191700 70143258 247 247 247 247 0
40 20250401 191600 70143258 247 247 247 247 0
41 20250401 191500 70143258 247 247 247 247 0
42 20250401 191400 70143258 247 247 247 247 0
43 20250401 191300 70143258 247 247 247 247 0
44 20250401 191200 70143258 247 247 247 247 0
45 20250401 191100 70143258 247 247 247 247 0
46 20250401 191000 70143258 247 247 247 247 0
47 20250401 190900 70143258 247 247 247 247 0
48 20250401 190800 70143258 247 247 247 247 0
49 20250401 190700 70143258 247 247 247 247 0
50 20250401 190600 70143258 247 247 247 247 0
51 20250401 190500 70143258 247 247 247 247 0
52 20250401 190400 70143258 247 247 247 247 0
53 20250401 190300 70143258 247 247 247 247 0
54 20250401 190200 70143258 247 247 247 247 0
55 20250401 190100 70143258 247 247 247 247 0
56 20250401 190000 70143258 247 247 247 247 0
57 20250401 185900 70143258 247 247 247 247 0
58 20250401 185800 70143258 247 247 247 247 0
59 20250401 185700 70143258 247 247 247 247 0
60 20250401 185600 70143258 247 247 247 247 0
61 20250401 185500 70143258 247 247 247 247 0
62 20250401 185400 70143258 247 247 247 247 66
63 20250401 185300 70143258 247 247 247 247 0
64 20250401 185200 70143258 247 247 247 247 0
65 20250401 185100 70143258 247 247 247 247 0
66 20250401 185000 70143258 247 247 247 247 0
67 20250401 184900 70143258 247 247 247 247 0
68 20250401 184800 70143258 247 247 247 247 0
69 20250401 184700 70143258 247 247 247 247 0
70 20250401 184600 70143258 247 247 247 247 0
71 20250401 184500 70143258 247 247 247 247 0
72 20250401 184400 70143258 247 247 247 247 0
73 20250401 184300 70143258 247 247 247 247 0
74 20250401 184200 70143258 247 247 247 247 0
75 20250401 184100 70143258 247 247 247 247 0
76 20250401 184000 70143258 247 247 247 247 0
77 20250401 183900 70143258 247 247 247 247 0
78 20250401 183800 70143258 247 247 247 247 0
79 20250401 183700 70143258 247 247 247 247 0
80 20250401 183600 70143258 247 247 247 247 0
81 20250401 183500 70143258 247 247 247 247 0
82 20250401 183400 70143258 247 247 247 247 0
83 20250401 183300 70143258 247 247 247 247 0
84 20250401 183200 70143258 247 247 247 247 0
85 20250401 183100 70143258 247 247 247 247 0
86 20250401 183000 70143258 247 247 247 247 0
87 20250401 182900 70143258 247 247 247 247 0
88 20250401 182800 70143258 247 247 247 247 0
89 20250401 182700 70143258 247 247 247 247 0
90 20250401 182600 70143258 247 247 247 247 0
91 20250401 182500 70143258 247 247 247 247 0
92 20250401 182400 70143258 247 247 247 247 66
93 20250401 182300 70143258 247 247 247 247 0
94 20250401 182200 70143258 247 247 247 247 0
95 20250401 182100 70143258 247 247 247 247 0
96 20250401 182000 70143258 247 247 247 247 0
97 20250401 181900 70143258 247 247 247 247 0
98 20250401 181800 70143258 247 247 247 247 0
99 20250401 181700 70143258 247 247 247 247 0
100 20250401 181600 70143258 247 247 247 247 0
101 20250401 181500 70143258 247 247 247 247 0
102 20250401 181400 70143258 247 247 247 247 0
103 20250401 181300 70143258 247 247 247 247 0
104 20250401 181200 70143258 247 247 247 247 0
105 20250401 181100 70143258 247 247 247 247 0
106 20250401 181000 70143258 247 247 247 247 0
107 20250401 180900 70143258 247 247 247 247 0
108 20250401 180800 70143258 247 247 247 247 0
109 20250401 180700 70143258 247 247 247 247 0
110 20250401 180600 70143258 247 247 247 247 0
111 20250401 180500 70143258 247 247 247 247 0
112 20250401 180400 70143258 247 247 247 247 0
113 20250401 180300 70143258 247 247 247 247 0
114 20250401 180200 70143258 247 247 247 247 0
115 20250401 180100 70143258 247 247 247 247 0
116 20250401 180000 70143258 247 247 247 247 0
117 20250401 175900 70143258 247 247 247 247 0
118 20250401 175800 70143258 247 247 247 247 0
119 20250401 175700 70143258 247 247 247 247 0
120 20250401 175600 70143258 247 247 247 247 0
121 20250401 175500 70143258 247 247 247 247 0
122 20250401 175400 70143258 247 247 247 247 66
123 20250401 175300 70143258 247 247 247 247 0
124 20250401 175200 70143258 247 247 247 247 0
125 20250401 175100 70143258 247 247 247 247 0
126 20250401 175000 70143258 247 247 247 247 0
127 20250401 174900 70143258 247 247 247 247 0
128 20250401 174800 70143258 247 247 247 247 0
129 20250401 174700 70143258 247 247 247 247 0
130 20250401 174600 70143258 247 247 247 247 0
131 20250401 174500 70143258 247 247 247 247 0
132 20250401 174400 70143258 247 247 247 247 0
133 20250401 174300 70143258 247 247 247 247 0
134 20250401 174200 70143258 247 247 247 247 0
135 20250401 174100 70143258 247 247 247 247 0
136 20250401 174000 70143258 247 247 247 247 0
137 20250401 173900 70143258 247 247 247 247 0
138 20250401 173800 70143258 247 247 247 247 0
139 20250401 173700 70143258 247 247 247 247 0
140 20250401 173600 70143258 247 247 247 247 0
141 20250401 173500 70143258 247 247 247 247 0
142 20250401 173400 70143258 247 247 247 247 0
143 20250401 173300 70143258 247 247 247 247 0
144 20250401 173200 70143258 247 247 247 247 0
145 20250401 173100 70143258 247 247 247 247 0
146 20250401 173000 70143258 247 247 247 247 0
147 20250401 172900 70143258 247 247 247 247 0
148 20250401 172800 70143258 247 247 247 247 0
149 20250401 172700 70143258 247 247 247 247 0
150 20250401 172600 70143258 247 247 247 247 0
151 20250401 172500 70143258 247 247 247 247 0
152 20250401 172400 70143258 247 247 247 247 66
153 20250401 172300 70143258 247 247 247 247 0
154 20250401 172200 70143258 247 247 247 247 0
155 20250401 172100 70143258 247 247 247 247 0
156 20250401 172000 70143258 247 247 247 247 0
157 20250401 171900 70143258 247 247 247 247 0
158 20250401 171800 70143258 247 247 247 247 0
159 20250401 171700 70143258 247 247 247 247 0
160 20250401 171600 70143258 247 247 247 247 0
161 20250401 171500 70143258 247 247 247 247 0
162 20250401 171400 70143258 247 247 247 247 0
163 20250401 171300 70143258 247 247 247 247 0
164 20250401 171200 70143258 247 247 247 247 0
165 20250401 171100 70143258 247 247 247 247 0
166 20250401 171000 70143258 247 247 247 247 0
167 20250401 170900 70143258 247 247 247 247 0
168 20250401 170800 70143258 247 247 247 247 0
169 20250401 170700 70143258 247 247 247 247 0
170 20250401 170600 70143258 247 247 247 247 0
171 20250401 170500 70143258 247 247 247 247 0
172 20250401 170400 70143258 247 247 247 247 0
173 20250401 170300 70143258 247 247 247 247 0
174 20250401 170200 70143258 247 247 247 247 0
175 20250401 170100 70143258 247 247 247 247 0
176 20250401 170000 70143258 247 247 247 247 0
177 20250401 165900 70143258 247 247 247 247 0
178 20250401 165800 70143258 247 247 247 247 0
179 20250401 165700 70143258 247 247 247 247 0
180 20250401 165600 70143258 247 247 247 247 0
181 20250401 165500 70143258 247 247 247 247 0
182 20250401 165400 70143258 247 247 247 247 66
183 20250401 165300 70143258 247 247 247 247 0
184 20250401 165200 70143258 247 247 247 247 0
185 20250401 165100 70143258 247 247 247 247 0
186 20250401 165000 70143258 247 247 247 247 0
187 20250401 164900 70143258 247 247 247 247 0
188 20250401 164800 70143258 247 247 247 247 0
189 20250401 164700 70143258 247 247 247 247 0
190 20250401 164600 70143258 247 247 247 247 0
191 20250401 164500 70143258 247 247 247 247 0
192 20250401 164400 70143258 247 247 247 247 0
193 20250401 164300 70143258 247 247 247 247 0
194 20250401 164200 70143258 247 247 247 247 0
195 20250401 164100 70143258 247 247 247 247 0
196 20250401 164000 70143258 247 247 247 247 0
197 20250401 163900 70143258 247 247 247 247 0
198 20250401 163800 70143258 247 247 247 247 0
199 20250401 163700 70143258 247 247 247 247 0
200 20250401 163600 70143258 247 247 247 247 0
201 20250401 163500 70143258 247 247 247 247 0
202 20250401 163400 70143258 247 247 247 247 0
203 20250401 163300 70143258 247 247 247 247 0
204 20250401 163200 70143258 247 247 247 247 0
205 20250401 163100 70143258 247 247 247 247 0
206 20250401 163000 70143258 247 247 247 247 0
207 20250401 162900 70143258 247 247 247 247 0
208 20250401 162800 70143258 247 247 247 247 0
209 20250401 162700 70143258 247 247 247 247 0
210 20250401 162600 70143258 247 247 247 247 0
211 20250401 162500 70143258 247 247 247 247 0
212 20250401 162400 70143258 247 247 247 247 66
213 20250401 162300 70143258 247 247 247 247 0
214 20250401 162200 70143258 247 247 247 247 0
215 20250401 162100 70143258 247 247 247 247 0
216 20250401 162000 70143258 247 247 247 247 0
217 20250401 161900 70143258 247 247 247 247 0
218 20250401 161800 70143258 247 247 247 247 0
219 20250401 161700 70143258 247 247 247 247 0
220 20250401 161600 70143258 247 247 247 247 0
221 20250401 161500 70143258 247 247 247 247 0
222 20250401 161400 70143258 247 247 247 247 0
223 20250401 161300 70143258 247 247 247 247 0
224 20250401 161200 70143258 247 247 247 247 0
225 20250401 161100 70143258 247 247 247 247 0
226 20250401 161000 70143258 247 247 247 247 0
227 20250401 160900 70143258 247 247 247 247 0
228 20250401 160800 70143258 247 247 247 247 0
229 20250401 160700 70143258 247 247 247 247 0
230 20250401 160600 70143258 247 247 247 247 0
231 20250401 160500 70143258 247 247 247 247 0
232 20250401 160400 70143258 247 247 247 247 0
233 20250401 160300 70143258 247 247 247 247 0
234 20250401 160200 70143258 247 247 247 247 0
235 20250401 160100 70143258 247 247 247 247 0
236 20250401 160000 70143258 247 247 247 247 0
237 20250401 155900 70143258 247 247 247 247 0
238 20250401 155800 70143258 247 247 247 247 0
239 20250401 155700 70143258 247 247 247 247 0
240 20250401 155600 70143258 247 247 247 247 0
241 20250401 155500 70143258 247 247 247 247 0
242 20250401 155400 70143258 247 247 247 247 66
243 20250401 155300 70143258 247 247 247 247 0
244 20250401 155200 70143258 247 247 247 247 0
245 20250401 155100 70143258 247 247 247 247 0
246 20250401 155000 70143258 247 247 247 247 0
247 20250401 154900 70143258 247 247 247 247 0
248 20250401 154800 70143258 247 247 247 247 0
249 20250401 154700 70143258 247 247 247 247 0
250 20250401 154600 70143258 247 247 247 247 0
251 20250401 154500 70143258 247 247 247 247 0
252 20250401 154400 70143258 247 247 247 247 0
253 20250401 154300 70143258 247 247 247 247 0
254 20250401 154200 70143258 247 247 247 247 0
255 20250401 154100 70143258 247 247 247 247 0
256 20250401 154000 70143258 247 247 247 247 0
257 20250401 153900 70143258 247 247 247 247 0
258 20250401 153800 70143258 247 247 247 247 0
259 20250401 153700 70143258 247 247 247 247 0
260 20250401 153600 70143258 247 247 247 247 0
261 20250401 153500 70143258 247 247 247 247 0
262 20250401 153400 70143258 247 247 247 247 0
263 20250401 153300 70143258 247 247 247 247 0
264 20250401 153200 70143258 247 247 247 247 0
265 20250401 153100 70143258 247 247 247 247 0
266 20250401 153000 70143258 247 247 247 247 66
267 20250401 152900 70126956 248 248 248 248 0
268 20250401 152800 70126956 248 248 248 248 0
269 20250401 152700 70126956 248 248 248 248 0
270 20250401 152600 70126956 248 248 248 248 0
271 20250401 152500 70126956 248 248 248 248 0
272 20250401 152400 70126956 248 248 248 248 0
273 20250401 152300 70126956 248 248 248 248 0
274 20250401 152200 70126956 248 248 248 248 0
275 20250401 152100 70126956 248 248 248 248 0
276 20250401 152000 70126956 248 248 248 248 0
277 20250401 151900 70126956 248 246 248 246 46
278 20250401 151800 70115552 246 246 246 246 12
279 20250401 151700 70112600 248 248 248 248 0
280 20250401 151600 70112600 248 248 248 248 0
281 20250401 151500 70112600 248 248 248 248 51
282 20250401 151400 70099952 248 248 248 248 0
283 20250401 151300 70099952 248 248 248 248 1
284 20250401 151200 70099704 248 248 248 248 0
285 20250401 151100 70099704 248 248 248 248 0
286 20250401 151000 70099704 248 248 248 248 1
287 20250401 150900 70099456 248 248 248 248 0
288 20250401 150800 70099456 248 248 248 248 0
289 20250401 150700 70099456 248 248 248 248 257
290 20250401 150600 70035720 248 248 248 248 0
291 20250401 150500 70035720 248 248 248 248 0
292 20250401 150400 70035720 248 247 248 247 25000
293 20250401 150300 63837247 247 247 247 247 0
294 20250401 150200 63837247 247 247 247 247 0
295 20250401 150100 63837247 247 247 247 247 0
296 20250401 150000 63837247 247 247 247 247 0
297 20250401 145900 63837247 247 247 247 247 0
298 20250401 145800 63837247 247 247 247 247 0
299 20250401 145700 63837247 247 247 247 247 0
300 20250401 145600 63837247 247 247 247 247 0
301 20250401 145500 63837247 247 247 247 247 0
302 20250401 145400 63837247 247 247 247 247 0
303 20250401 145300 63837247 247 247 247 247 0
304 20250401 145200 63837247 247 247 247 247 0
305 20250401 145100 63837247 247 247 247 247 0
306 20250401 145000 63837247 247 247 247 247 0
307 20250401 144900 63837247 247 247 247 247 8
308 20250401 144800 63835271 247 247 247 247 0
309 20250401 144700 63835271 247 247 247 247 0
310 20250401 144600 63835271 247 247 247 247 1
311 20250401 144500 63835024 247 247 247 247 0
312 20250401 144400 63835024 247 247 247 247 0
313 20250401 144300 63835024 247 247 247 247 0
314 20250401 144200 63835024 247 247 247 247 0
315 20250401 144100 63835024 247 247 247 247 0
316 20250401 144000 63835024 247 247 247 247 0
317 20250401 143900 63835024 247 247 247 247 0
318 20250401 143800 63835024 247 247 247 247 0
319 20250401 143700 63835024 247 247 247 247 6
320 20250401 143600 63833542 247 247 247 247 0
321 20250401 143500 63833542 247 247 247 247 0
322 20250401 143400 63833542 247 247 247 247 2485
323 20250401 143300 63219747 247 247 247 247 56
324 20250401 143200 63205915 247 247 247 247 0
325 20250401 143100 63205915 247 247 247 247 6
326 20250401 143000 63204433 247 247 247 247 0
327 20250401 142900 63204433 247 247 247 247 0
328 20250401 142800 63204433 247 247 247 247 100
329 20250401 142700 63179733 247 247 247 247 0
330 20250401 142600 63179733 247 247 247 247 0
331 20250401 142500 63179733 247 247 247 247 0
332 20250401 142400 63179733 247 247 247 247 0
333 20250401 142300 63179733 247 247 247 247 0
334 20250401 142200 63179733 247 247 247 247 0
335 20250401 142100 63179733 247 247 247 247 1401
336 20250401 142000 62833686 247 247 247 247 0
337 20250401 141900 62833686 247 247 247 247 0
338 20250401 141800 62833686 247 247 247 247 0
339 20250401 141700 62833686 247 247 247 247 300
340 20250401 141600 62759586 247 246 247 246 200
341 20250401 141500 62710222 246 246 246 246 0
342 20250401 141400 62710222 246 246 246 246 7
343 20250401 141300 62708500 246 246 246 246 0
344 20250401 141200 62708500 246 246 246 246 0
345 20250401 141100 62708500 246 246 246 246 31
346 20250401 141000 62700874 246 246 246 246 0
347 20250401 140900 62700874 246 246 246 246 0
348 20250401 140800 62700874 246 246 246 246 0
349 20250401 140700 62700874 246 246 246 246 0
350 20250401 140600 62700874 246 246 246 246 26
351 20250401 140500 62694478 246 246 246 246 0
352 20250401 140400 62694478 246 246 246 246 0
353 20250401 140300 62694478 246 246 246 246 0
354 20250401 140200 62694478 246 246 246 246 0
355 20250401 140100 62694478 246 246 246 246 0
356 20250401 140000 62694478 246 246 246 246 0
357 20250401 135900 62694478 246 246 246 246 0
358 20250401 135800 62694478 246 246 246 246 0
359 20250401 135700 62694478 246 246 246 246 0
360 20250401 135600 62694478 246 246 246 246 0
361 20250401 135500 62694478 246 246 246 246 0
362 20250401 135400 62694478 246 246 246 246 1
363 20250401 135300 62694232 247 247 247 247 0
364 20250401 135200 62694232 247 247 247 247 0
365 20250401 135100 62694232 247 247 247 247 1
366 20250401 135000 62693985 247 247 247 247 1
367 20250401 134900 62693738 247 247 247 247 0
368 20250401 134800 62693738 247 247 247 247 300
369 20250401 134700 62619638 247 247 247 247 0
370 20250401 134600 62619638 247 247 247 247 0
371 20250401 134500 62619638 247 247 247 247 0
372 20250401 134400 62619638 247 247 247 247 5000
373 20250401 134300 61384638 246 246 246 246 0
374 20250401 134200 61384638 246 246 246 246 0
375 20250401 134100 61384638 246 246 246 246 47
376 20250401 134000 61373076 247 247 247 247 0
377 20250401 133900 61373076 247 247 247 247 0
378 20250401 133800 61373076 247 246 247 246 194
379 20250401 133700 61325349 246 246 246 246 500
380 20250401 133600 61202349 246 246 246 246 0
381 20250401 133500 61202349 246 246 246 246 2222
382 20250401 133400 60655737 246 246 246 246 0
383 20250401 133300 60655737 246 246 246 246 0
384 20250401 133200 60655737 246 246 246 246 0
385 20250401 133100 60655737 246 246 246 246 0
386 20250401 133000 60655737 246 246 246 246 0
387 20250401 132900 60655737 246 246 246 246 0
388 20250401 132800 60655737 246 246 246 246 0
389 20250401 132700 60655737 246 246 246 246 0
390 20250401 132600 60655737 246 246 246 246 1
391 20250401 132500 60655491 246 246 246 246 0
392 20250401 132400 60655491 246 246 246 246 942
393 20250401 132300 60423759 245 245 245 245 47
394 20250401 132200 60412244 246 246 246 246 0
395 20250401 132100 60412244 246 246 246 246 0
396 20250401 132000 60412244 246 246 246 246 0
397 20250401 131900 60412244 246 246 246 246 0
398 20250401 131800 60412244 246 246 246 246 0
399 20250401 131700 60412244 246 246 246 246 0
400 20250401 131600 60412244 246 246 246 246 0
401 20250401 131500 60412244 246 246 246 246 0
402 20250401 131400 60412244 246 246 246 246 0
403 20250401 131300 60412244 246 246 246 246 0
404 20250401 131200 60412244 246 246 246 246 0
405 20250401 131100 60412244 246 246 246 246 0
406 20250401 131000 60412244 246 246 246 246 1013
407 20250401 130900 60163046 246 246 246 246 0
408 20250401 130800 60163046 246 246 246 246 0
409 20250401 130700 60163046 246 246 246 246 100
410 20250401 130600 60138446 245 245 245 245 304
411 20250401 130500 60063966 246 246 246 246 0
412 20250401 130400 60063966 246 246 246 246 0
413 20250401 130300 60063966 246 246 246 246 0
414 20250401 130200 60063966 246 246 246 246 7
415 20250401 130100 60062244 246 246 246 246 0
416 20250401 130000 60062244 246 246 246 246 3
417 20250401 125900 60061506 246 246 246 246 0
418 20250401 125800 60061506 246 246 246 246 0
419 20250401 125700 60061506 246 246 246 246 0
420 20250401 125600 60061506 246 246 246 246 0
421 20250401 125500 60061506 246 246 246 246 0
422 20250401 125400 60061506 246 246 246 246 0
423 20250401 125300 60061506 246 246 246 246 0
424 20250401 125200 60061506 246 246 246 246 300
425 20250401 125100 59987706 246 246 246 246 0
426 20250401 125000 59987706 246 246 246 246 0
427 20250401 124900 59987706 246 246 246 246 0
428 20250401 124800 59987706 246 246 246 246 0
429 20250401 124700 59987706 246 246 246 246 0
430 20250401 124600 59987706 246 246 246 246 0
431 20250401 124500 59987706 246 246 246 246 0
432 20250401 124400 59987706 246 246 246 246 0
433 20250401 124300 59987706 246 246 246 246 3
434 20250401 124200 59986968 246 246 246 246 1
435 20250401 124100 59986722 246 246 246 246 0
436 20250401 124000 59986722 246 246 246 246 23
437 20250401 123900 59981064 246 246 246 246 0
438 20250401 123800 59981064 246 246 246 246 0
439 20250401 123700 59981064 246 246 246 246 0
440 20250401 123600 59981064 246 246 246 246 8
441 20250401 123500 59979096 246 246 246 246 0
442 20250401 123400 59979096 246 246 246 246 0
443 20250401 123300 59979096 246 246 246 246 0
444 20250401 123200 59979096 246 246 246 246 0
445 20250401 123100 59979096 246 246 246 246 0
446 20250401 123000 59979096 246 246 246 246 0
447 20250401 122900 59979096 246 246 246 246 43
448 20250401 122800 59968518 246 246 246 246 0
449 20250401 122700 59968518 246 246 246 246 0
450 20250401 122600 59968518 246 246 246 246 10000
451 20250401 122500 57508518 246 246 246 246 0
452 20250401 122400 57508518 246 246 246 246 0
453 20250401 122300 57508518 246 246 246 246 0
454 20250401 122200 57508518 246 246 246 246 0
455 20250401 122100 57508518 246 246 246 246 0
456 20250401 122000 57508518 246 246 246 246 0
457 20250401 121900 57508518 246 246 246 246 0
458 20250401 121800 57508518 246 246 246 246 0
459 20250401 121700 57508518 246 246 246 246 0
460 20250401 121600 57508518 246 246 246 246 0
461 20250401 121500 57508518 246 246 246 246 0
462 20250401 121400 57508518 246 246 246 246 0
463 20250401 121300 57508518 246 246 246 246 0
464 20250401 121200 57508518 246 246 246 246 0
465 20250401 121100 57508518 246 246 246 246 12325
466 20250401 121000 54476568 246 246 246 246 7000
467 20250401 120900 52754568 246 246 246 246 0
468 20250401 120800 52754568 246 246 246 246 0
469 20250401 120700 52754568 246 246 246 246 2
470 20250401 120600 52754076 246 246 246 246 0
471 20250401 120500 52754076 246 246 246 246 0
472 20250401 120400 52754076 246 246 246 246 400
473 20250401 120300 52655676 246 246 246 246 0
474 20250401 120200 52655676 246 246 246 246 0
475 20250401 120100 52655676 246 246 246 246 304
476 20250401 120000 52580892 246 246 246 246 0
477 20250401 115900 52580892 246 246 246 246 0
478 20250401 115800 52580892 246 246 246 246 0
479 20250401 115700 52580892 246 246 246 246 0
480 20250401 115600 52580892 246 246 246 246 0
481 20250401 115500 52580892 246 246 246 246 2
482 20250401 115400 52580400 246 246 246 246 0
483 20250401 115300 52580400 246 246 246 246 0
484 20250401 115200 52580400 246 246 246 246 1
485 20250401 115100 52580154 246 246 246 246 0
486 20250401 115000 52580154 246 246 246 246 0
487 20250401 114900 52580154 246 246 246 246 0
488 20250401 114800 52580154 246 246 246 246 0
489 20250401 114700 52580154 246 246 246 246 0
490 20250401 114600 52580154 246 246 246 246 0
491 20250401 114500 52580154 246 246 246 246 0
492 20250401 114400 52580154 246 246 246 246 0
493 20250401 114300 52580154 246 246 246 246 0
494 20250401 114200 52580154 246 246 246 246 0
495 20250401 114100 52580154 246 246 246 246 0
496 20250401 114000 52580154 246 246 246 246 0
497 20250401 113900 52580154 246 246 246 246 10
498 20250401 113800 52577694 246 246 246 246 0
499 20250401 113700 52577694 246 246 246 246 1
500 20250401 113600 52577448 246 246 246 246 0
501 20250401 113500 52577448 246 246 246 246 0
502 20250401 113400 52577448 246 246 246 246 10
503 20250401 113300 52574988 245 245 245 245 0
504 20250401 113200 52574988 245 245 245 245 0
505 20250401 113100 52574988 245 245 245 245 0
506 20250401 113000 52574988 245 245 245 245 0
507 20250401 112900 52574988 245 245 245 245 7
508 20250401 112800 52573273 246 246 246 246 0
509 20250401 112700 52573273 246 246 246 246 3740
510 20250401 112600 51653233 246 245 246 245 533
511 20250401 112500 51522615 245 244 245 244 165940
512 20250401 112400 11027835 244 244 244 244 5
513 20250401 112300 11026615 244 244 244 244 6
514 20250401 112200 11025151 244 243 244 243 4932
515 20250401 112100 9826674 243 243 243 243 0
516 20250401 112000 9826674 243 243 243 243 0
517 20250401 111900 9826674 243 243 243 243 0
518 20250401 111800 9826674 243 243 243 243 269
519 20250401 111700 9761307 243 243 243 243 0
520 20250401 111600 9761307 243 243 243 243 0
521 20250401 111500 9761307 243 243 243 243 0
522 20250401 111400 9761307 243 243 243 243 0
523 20250401 111300 9761307 243 243 243 243 0
524 20250401 111200 9761307 243 243 243 243 0
525 20250401 111100 9761307 243 243 243 243 0
526 20250401 111000 9761307 243 243 243 243 0
527 20250401 110900 9761307 243 243 243 243 0
528 20250401 110800 9761307 243 243 243 243 0
529 20250401 110700 9761307 243 243 243 243 4371
530 20250401 110600 8699154 243 243 243 243 0
531 20250401 110500 8699154 243 243 243 243 125
532 20250401 110400 8668779 243 243 243 243 0
533 20250401 110300 8668779 243 243 243 243 0
534 20250401 110200 8668779 243 243 243 243 0
535 20250401 110100 8668779 243 243 243 243 0
536 20250401 110000 8668779 243 243 243 243 1
537 20250401 105900 8668536 242 242 242 242 0
538 20250401 105800 8668536 242 242 242 242 0
539 20250401 105700 8668536 242 242 242 242 1000
540 20250401 105600 8426536 241 241 241 241 0
541 20250401 105500 8426536 241 241 241 241 0
542 20250401 105400 8426536 241 241 241 241 0
543 20250401 105300 8426536 241 241 241 241 0
544 20250401 105200 8426536 241 241 241 241 0
545 20250401 105100 8426536 241 241 241 241 0
546 20250401 105000 8426536 241 241 241 241 0
547 20250401 104900 8426536 241 241 241 241 0
548 20250401 104800 8426536 241 241 241 241 0
549 20250401 104700 8426536 241 241 241 241 0
550 20250401 104600 8426536 241 241 241 241 0
551 20250401 104500 8426536 241 241 241 241 0
552 20250401 104400 8426536 241 241 241 241 0
553 20250401 104300 8426536 241 241 241 241 0
554 20250401 104200 8426536 241 241 241 241 0
555 20250401 104100 8426536 241 241 241 241 0
556 20250401 104000 8426536 241 241 241 241 0
557 20250401 103900 8426536 241 241 241 241 0
558 20250401 103800 8426536 241 241 241 241 2369
559 20250401 103700 7855607 241 241 241 241 0
560 20250401 103600 7855607 241 241 241 241 0
561 20250401 103500 7855607 241 241 241 241 0
562 20250401 103400 7855607 241 241 241 241 3975
563 20250401 103300 6897632 241 241 241 241 500
564 20250401 103200 6777132 241 241 241 241 0
565 20250401 103100 6777132 241 241 241 241 0
566 20250401 103000 6777132 241 241 241 241 0
567 20250401 102900 6777132 241 241 241 241 0
568 20250401 102800 6777132 241 241 241 241 350
569 20250401 102700 6692782 241 241 241 241 0
570 20250401 102600 6692782 241 241 241 241 373
571 20250401 102500 6602889 241 241 241 241 500
572 20250401 102400 6482389 241 241 241 241 300
573 20250401 102300 6410089 241 241 241 241 0
574 20250401 102200 6410089 241 241 241 241 0
575 20250401 102100 6410089 241 242 242 241 7327
576 20250401 102000 4643850 243 243 243 243 0
577 20250401 101900 4643850 243 243 243 243 2
578 20250401 101800 4643364 243 243 243 243 2
579 20250401 101700 4642878 242 242 242 242 34
580 20250401 101600 4634650 243 243 243 243 0
581 20250401 101500 4634650 243 243 243 243 0
582 20250401 101400 4634650 243 243 243 243 0
583 20250401 101300 4634650 243 243 243 243 0
584 20250401 101200 4634650 243 243 243 243 0
585 20250401 101100 4634650 243 243 243 243 1
586 20250401 101000 4634407 243 243 243 243 311
587 20250401 100900 4558834 243 243 243 243 0
588 20250401 100800 4558834 243 243 243 243 0
589 20250401 100700 4558834 243 243 243 243 0
590 20250401 100600 4558834 243 243 243 243 0
591 20250401 100500 4558834 243 243 243 243 0
592 20250401 100400 4558834 243 243 243 243 0
593 20250401 100300 4558834 243 243 243 243 0
594 20250401 100200 4558834 243 243 243 243 20
595 20250401 100100 4553974 243 243 243 243 10
596 20250401 100000 4551544 242 242 242 242 0
597 20250401 095900 4551544 242 242 242 242 2000
598 20250401 095800 4067544 243 243 243 243 10
599 20250401 095700 4065114 243 243 243 243 0
600 20250401 095600 4065114 243 243 243 243 823
601 20250401 095500 3865125 241 241 241 241 0
602 20250401 095400 3865125 241 241 241 241 0
603 20250401 095300 3865125 241 241 241 241 515
604 20250401 095200 3741010 241 243 243 241 2500
605 20250401 095100 3138400 243 243 243 243 0
606 20250401 095000 3138400 243 244 244 243 475
607 20250401 094900 3022973 244 244 244 244 0
608 20250401 094800 3022973 244 244 244 244 107
609 20250401 094700 2996865 244 244 244 244 0
610 20250401 094600 2996865 244 244 244 244 0
611 20250401 094500 2996865 244 244 244 244 50
612 20250401 094400 2984665 243 243 243 243 0
613 20250401 094300 2984665 243 243 243 243 0
614 20250401 094200 2984665 243 243 243 243 0
615 20250401 094100 2984665 243 243 243 243 6
616 20250401 094000 2983207 244 244 244 244 0
617 20250401 093900 2983207 244 244 244 244 300
618 20250401 093800 2910007 244 244 244 244 0
619 20250401 093700 2910007 244 244 244 244 0
620 20250401 093600 2910007 244 244 244 244 0
621 20250401 093500 2910007 244 244 244 244 3
622 20250401 093400 2909275 243 243 243 243 0
623 20250401 093300 2909275 243 243 243 243 1000
624 20250401 093200 2666275 245 245 245 245 0
625 20250401 093100 2666275 245 245 245 245 0
626 20250401 093000 2666275 245 245 245 245 0
627 20250401 092900 2666275 245 245 245 245 0
628 20250401 092800 2666275 245 245 245 245 0
629 20250401 092700 2666275 245 244 245 244 260
630 20250401 092600 2602831 244 244 244 244 0
631 20250401 092500 2602831 244 244 244 244 0
632 20250401 092400 2602831 244 244 244 244 10
633 20250401 092300 2600391 244 244 244 244 0
634 20250401 092200 2600391 244 244 244 244 0
635 20250401 092100 2600391 244 244 244 244 0
636 20250401 092000 2600391 244 244 244 244 0
637 20250401 091900 2600391 244 244 244 244 123
638 20250401 091800 2570379 244 244 244 244 0
639 20250401 091700 2570379 244 245 245 244 31
640 20250401 091600 2562814 244 244 244 244 351
641 20250401 091500 2477170 244 244 244 244 3977
642 20250401 091400 1506782 243 243 243 243 0
643 20250401 091300 1506782 243 243 243 243 0
644 20250401 091200 1506782 243 243 243 243 0
645 20250401 091100 1506782 243 243 243 243 0
646 20250401 091000 1506782 243 243 243 243 0
647 20250401 090900 1506782 243 243 243 243 2185
648 20250401 090800 975827 243 243 243 243 0
649 20250401 090700 975827 243 243 243 243 0
650 20250401 090600 975827 243 243 243 243 294
651 20250401 090500 904385 243 243 243 243 1698
652 20250401 090400 491771 242 242 242 242 0
653 20250401 090300 491771 242 242 242 242 0
654 20250401 090200 491771 242 242 242 242 0
655 20250401 090100 491771 242 241 243 241 26
656 20250401 090000 485479 242 241 243 241 2009

1
065420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,71577299,0,17321706358,0.00
20250327,0,71577299,0,17393283657,0.00
20250326,0,71577299,0,17608015554,0.00
20250325,0,71577299,0,17894324750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 71577299 0 17321706358 0.00
3 20250327 0 71577299 0 17393283657 0.00
4 20250326 0 71577299 0 17608015554 0.00
5 20250325 0 71577299 0 17894324750 0.00