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

657
065650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,358323447,203,203,203,203,16511
20250401,195400,358323447,203,203,203,203,0
20250401,195300,358323447,203,203,203,203,0
20250401,195200,358323447,203,203,203,203,0
20250401,195100,358323447,203,203,203,203,0
20250401,195000,358323447,203,203,203,203,0
20250401,194900,358323447,203,203,203,203,0
20250401,194800,358323447,203,203,203,203,0
20250401,194700,358323447,203,203,203,203,0
20250401,194600,358323447,203,203,203,203,0
20250401,194500,358323447,203,203,203,203,0
20250401,194400,358323447,203,203,203,203,0
20250401,194300,358323447,203,203,203,203,0
20250401,194200,358323447,203,203,203,203,0
20250401,194100,358323447,203,203,203,203,0
20250401,194000,358323447,203,203,203,203,0
20250401,193900,358323447,203,203,203,203,0
20250401,193800,358323447,203,203,203,203,0
20250401,193700,358323447,203,203,203,203,0
20250401,193600,358323447,203,203,203,203,0
20250401,193500,358323447,203,203,203,203,0
20250401,193400,358323447,203,203,203,203,0
20250401,193300,358323447,203,203,203,203,0
20250401,193200,358323447,203,203,203,203,0
20250401,193100,358323447,203,203,203,203,0
20250401,193000,358323447,203,203,203,203,0
20250401,192900,358323447,203,203,203,203,0
20250401,192800,358323447,203,203,203,203,0
20250401,192700,358323447,203,203,203,203,0
20250401,192600,358323447,203,203,203,203,0
20250401,192500,358323447,203,203,203,203,16511
20250401,192400,358323447,203,203,203,203,0
20250401,192300,358323447,203,203,203,203,0
20250401,192200,358323447,203,203,203,203,0
20250401,192100,358323447,203,203,203,203,0
20250401,192000,358323447,203,203,203,203,0
20250401,191900,358323447,203,203,203,203,0
20250401,191800,358323447,203,203,203,203,0
20250401,191700,358323447,203,203,203,203,0
20250401,191600,358323447,203,203,203,203,0
20250401,191500,358323447,203,203,203,203,0
20250401,191400,358323447,203,203,203,203,0
20250401,191300,358323447,203,203,203,203,0
20250401,191200,358323447,203,203,203,203,0
20250401,191100,358323447,203,203,203,203,0
20250401,191000,358323447,203,203,203,203,0
20250401,190900,358323447,203,203,203,203,0
20250401,190800,358323447,203,203,203,203,0
20250401,190700,358323447,203,203,203,203,0
20250401,190600,358323447,203,203,203,203,0
20250401,190500,358323447,203,203,203,203,0
20250401,190400,358323447,203,203,203,203,0
20250401,190300,358323447,203,203,203,203,0
20250401,190200,358323447,203,203,203,203,0
20250401,190100,358323447,203,203,203,203,0
20250401,190000,358323447,203,203,203,203,0
20250401,185900,358323447,203,203,203,203,0
20250401,185800,358323447,203,203,203,203,0
20250401,185700,358323447,203,203,203,203,0
20250401,185600,358323447,203,203,203,203,0
20250401,185500,358323447,203,203,203,203,16511
20250401,185400,358323447,203,203,203,203,0
20250401,185300,358323447,203,203,203,203,0
20250401,185200,358323447,203,203,203,203,0
20250401,185100,358323447,203,203,203,203,0
20250401,185000,358323447,203,203,203,203,0
20250401,184900,358323447,203,203,203,203,0
20250401,184800,358323447,203,203,203,203,0
20250401,184700,358323447,203,203,203,203,0
20250401,184600,358323447,203,203,203,203,0
20250401,184500,358323447,203,203,203,203,0
20250401,184400,358323447,203,203,203,203,0
20250401,184300,358323447,203,203,203,203,0
20250401,184200,358323447,203,203,203,203,0
20250401,184100,358323447,203,203,203,203,0
20250401,184000,358323447,203,203,203,203,0
20250401,183900,358323447,203,203,203,203,0
20250401,183800,358323447,203,203,203,203,0
20250401,183700,358323447,203,203,203,203,0
20250401,183600,358323447,203,203,203,203,0
20250401,183500,358323447,203,203,203,203,0
20250401,183400,358323447,203,203,203,203,0
20250401,183300,358323447,203,203,203,203,0
20250401,183200,358323447,203,203,203,203,0
20250401,183100,358323447,203,203,203,203,0
20250401,183000,358323447,203,203,203,203,0
20250401,182900,358323447,203,203,203,203,0
20250401,182800,358323447,203,203,203,203,0
20250401,182700,358323447,203,203,203,203,0
20250401,182600,358323447,203,203,203,203,0
20250401,182500,358323447,203,203,203,203,16511
20250401,182400,358323447,203,203,203,203,0
20250401,182300,358323447,203,203,203,203,0
20250401,182200,358323447,203,203,203,203,0
20250401,182100,358323447,203,203,203,203,0
20250401,182000,358323447,203,203,203,203,0
20250401,181900,358323447,203,203,203,203,0
20250401,181800,358323447,203,203,203,203,0
20250401,181700,358323447,203,203,203,203,0
20250401,181600,358323447,203,203,203,203,0
20250401,181500,358323447,203,203,203,203,0
20250401,181400,358323447,203,203,203,203,0
20250401,181300,358323447,203,203,203,203,0
20250401,181200,358323447,203,203,203,203,0
20250401,181100,358323447,203,203,203,203,0
20250401,181000,358323447,203,203,203,203,0
20250401,180900,358323447,203,203,203,203,0
20250401,180800,358323447,203,203,203,203,0
20250401,180700,358323447,203,203,203,203,0
20250401,180600,358323447,203,203,203,203,0
20250401,180500,358323447,203,203,203,203,0
20250401,180400,358323447,203,203,203,203,0
20250401,180300,358323447,203,203,203,203,0
20250401,180200,358323447,203,203,203,203,0
20250401,180100,358323447,203,203,203,203,0
20250401,180000,358323447,203,203,203,203,0
20250401,175900,358323447,203,203,203,203,0
20250401,175800,358323447,203,203,203,203,0
20250401,175700,358323447,203,203,203,203,0
20250401,175600,358323447,203,203,203,203,0
20250401,175500,358323447,203,203,203,203,16511
20250401,175400,358323447,203,203,203,203,0
20250401,175300,358323447,203,203,203,203,0
20250401,175200,358323447,203,203,203,203,0
20250401,175100,358323447,203,203,203,203,0
20250401,175000,358323447,203,203,203,203,0
20250401,174900,358323447,203,203,203,203,0
20250401,174800,358323447,203,203,203,203,0
20250401,174700,358323447,203,203,203,203,0
20250401,174600,358323447,203,203,203,203,0
20250401,174500,358323447,203,203,203,203,0
20250401,174400,358323447,203,203,203,203,0
20250401,174300,358323447,203,203,203,203,0
20250401,174200,358323447,203,203,203,203,0
20250401,174100,358323447,203,203,203,203,0
20250401,174000,358323447,203,203,203,203,0
20250401,173900,358323447,203,203,203,203,0
20250401,173800,358323447,203,203,203,203,0
20250401,173700,358323447,203,203,203,203,0
20250401,173600,358323447,203,203,203,203,0
20250401,173500,358323447,203,203,203,203,0
20250401,173400,358323447,203,203,203,203,0
20250401,173300,358323447,203,203,203,203,0
20250401,173200,358323447,203,203,203,203,0
20250401,173100,358323447,203,203,203,203,0
20250401,173000,358323447,203,203,203,203,0
20250401,172900,358323447,203,203,203,203,0
20250401,172800,358323447,203,203,203,203,0
20250401,172700,358323447,203,203,203,203,0
20250401,172600,358323447,203,203,203,203,0
20250401,172500,358323447,203,203,203,203,16511
20250401,172400,358323447,203,203,203,203,0
20250401,172300,358323447,203,203,203,203,0
20250401,172200,358323447,203,203,203,203,0
20250401,172100,358323447,203,203,203,203,0
20250401,172000,358323447,203,203,203,203,0
20250401,171900,358323447,203,203,203,203,0
20250401,171800,358323447,203,203,203,203,0
20250401,171700,358323447,203,203,203,203,0
20250401,171600,358323447,203,203,203,203,0
20250401,171500,358323447,203,203,203,203,0
20250401,171400,358323447,203,203,203,203,0
20250401,171300,358323447,203,203,203,203,0
20250401,171200,358323447,203,203,203,203,0
20250401,171100,358323447,203,203,203,203,0
20250401,171000,358323447,203,203,203,203,0
20250401,170900,358323447,203,203,203,203,0
20250401,170800,358323447,203,203,203,203,0
20250401,170700,358323447,203,203,203,203,0
20250401,170600,358323447,203,203,203,203,0
20250401,170500,358323447,203,203,203,203,0
20250401,170400,358323447,203,203,203,203,0
20250401,170300,358323447,203,203,203,203,0
20250401,170200,358323447,203,203,203,203,0
20250401,170100,358323447,203,203,203,203,0
20250401,170000,358323447,203,203,203,203,0
20250401,165900,358323447,203,203,203,203,0
20250401,165800,358323447,203,203,203,203,0
20250401,165700,358323447,203,203,203,203,0
20250401,165600,358323447,203,203,203,203,0
20250401,165500,358323447,203,203,203,203,16511
20250401,165400,358323447,203,203,203,203,0
20250401,165300,358323447,203,203,203,203,0
20250401,165200,358323447,203,203,203,203,0
20250401,165100,358323447,203,203,203,203,0
20250401,165000,358323447,203,203,203,203,0
20250401,164900,358323447,203,203,203,203,0
20250401,164800,358323447,203,203,203,203,0
20250401,164700,358323447,203,203,203,203,0
20250401,164600,358323447,203,203,203,203,0
20250401,164500,358323447,203,203,203,203,0
20250401,164400,358323447,203,203,203,203,0
20250401,164300,358323447,203,203,203,203,0
20250401,164200,358323447,203,203,203,203,0
20250401,164100,358323447,203,203,203,203,0
20250401,164000,358323447,203,203,203,203,0
20250401,163900,358323447,203,203,203,203,0
20250401,163800,358323447,203,203,203,203,0
20250401,163700,358323447,203,203,203,203,0
20250401,163600,358323447,203,203,203,203,0
20250401,163500,358323447,203,203,203,203,0
20250401,163400,358323447,203,203,203,203,0
20250401,163300,358323447,203,203,203,203,0
20250401,163200,358323447,203,203,203,203,0
20250401,163100,358323447,203,203,203,203,0
20250401,163000,358323447,203,203,203,203,0
20250401,162900,358323447,203,203,203,203,0
20250401,162800,358323447,203,203,203,203,0
20250401,162700,358323447,203,203,203,203,0
20250401,162600,358323447,203,203,203,203,0
20250401,162500,358323447,203,203,203,203,16511
20250401,162400,358323447,203,203,203,203,0
20250401,162300,358323447,203,203,203,203,0
20250401,162200,358323447,203,203,203,203,0
20250401,162100,358323447,203,203,203,203,0
20250401,162000,358323447,203,203,203,203,0
20250401,161900,358323447,203,203,203,203,0
20250401,161800,358323447,203,203,203,203,0
20250401,161700,358323447,203,203,203,203,0
20250401,161600,358323447,203,203,203,203,0
20250401,161500,358323447,203,203,203,203,0
20250401,161400,358323447,203,203,203,203,0
20250401,161300,358323447,203,203,203,203,0
20250401,161200,358323447,203,203,203,203,0
20250401,161100,358323447,203,203,203,203,0
20250401,161000,358323447,203,203,203,203,0
20250401,160900,358323447,203,203,203,203,0
20250401,160800,358323447,203,203,203,203,0
20250401,160700,358323447,203,203,203,203,0
20250401,160600,358323447,203,203,203,203,0
20250401,160500,358323447,203,203,203,203,0
20250401,160400,358323447,203,203,203,203,0
20250401,160300,358323447,203,203,203,203,0
20250401,160200,358323447,203,203,203,203,0
20250401,160100,358323447,203,203,203,203,0
20250401,160000,358323447,203,203,203,203,0
20250401,155900,358323447,203,203,203,203,0
20250401,155800,358323447,203,203,203,203,0
20250401,155700,358323447,203,203,203,203,0
20250401,155600,358323447,203,203,203,203,0
20250401,155500,358323447,203,203,203,203,16511
20250401,155400,358323447,203,203,203,203,0
20250401,155300,358323447,203,203,203,203,0
20250401,155200,358323447,203,203,203,203,0
20250401,155100,358323447,203,203,203,203,0
20250401,155000,358323447,203,203,203,203,0
20250401,154900,358323447,203,203,203,203,0
20250401,154800,358323447,203,203,203,203,0
20250401,154700,358323447,203,203,203,203,0
20250401,154600,358323447,203,203,203,203,0
20250401,154500,358323447,203,203,203,203,0
20250401,154400,358323447,203,203,203,203,0
20250401,154300,358323447,203,203,203,203,0
20250401,154200,358323447,203,203,203,203,0
20250401,154100,358323447,203,203,203,203,0
20250401,154000,358323447,203,203,203,203,0
20250401,153900,358323447,203,203,203,203,0
20250401,153800,358323447,203,203,203,203,0
20250401,153700,358323447,203,203,203,203,0
20250401,153600,358323447,203,203,203,203,0
20250401,153500,358323447,203,203,203,203,0
20250401,153400,358323447,203,203,203,203,0
20250401,153300,358323447,203,203,203,203,0
20250401,153200,358323447,203,203,203,203,0
20250401,153100,358323447,203,203,203,203,0
20250401,153000,358323447,203,203,203,203,16511
20250401,152900,354971714,203,203,203,203,0
20250401,152800,354971714,203,203,203,203,0
20250401,152700,354971714,203,203,203,203,0
20250401,152600,354971714,203,203,203,203,0
20250401,152500,354971714,203,203,203,203,0
20250401,152400,354971714,203,203,203,203,0
20250401,152300,354971714,203,203,203,203,0
20250401,152200,354971714,203,203,203,203,0
20250401,152100,354971714,203,203,203,203,0
20250401,152000,354971714,203,203,203,203,0
20250401,151900,354971714,203,203,203,203,16830
20250401,151800,351555224,203,203,203,203,385
20250401,151700,351477069,203,202,203,202,3219
20250401,151600,350825612,203,203,203,203,2616
20250401,151500,350294564,203,203,203,203,20
20250401,151400,350290504,203,203,203,203,4755
20250401,151300,349325239,203,203,203,203,3633
20250401,151200,348587740,203,203,203,203,560
20250401,151100,348474060,202,202,202,202,143
20250401,151000,348445174,203,203,203,203,6086
20250401,150900,347209716,203,203,203,203,5050
20250401,150800,346184566,202,203,203,202,680
20250401,150700,346047176,203,203,203,203,334
20250401,150600,345979374,202,202,202,202,6969
20250401,150500,344571636,202,201,202,201,1001
20250401,150400,344369435,202,202,202,202,0
20250401,150300,344369435,202,201,202,201,1500
20250401,150200,344066635,201,201,201,201,0
20250401,150100,344066635,201,201,201,201,0
20250401,150000,344066635,201,201,201,201,11077
20250401,145900,341840158,201,201,201,201,5
20250401,145800,341839153,201,201,201,201,75
20250401,145700,341824078,201,201,201,201,0
20250401,145600,341824078,201,201,201,201,5
20250401,145500,341823073,201,200,201,200,3011
20250401,145400,341217962,201,200,201,200,1725
20250401,145300,340872909,201,201,201,201,15
20250401,145200,340869894,201,201,201,201,5
20250401,145100,340868889,201,200,201,200,22338
20250401,145000,336398428,200,201,201,200,2487
20250401,144900,335899544,201,200,201,199,28016
20250401,144800,330305828,199,199,199,199,0
20250401,144700,330305828,199,200,200,199,3001
20250401,144600,329705629,200,200,200,200,2378
20250401,144500,329230029,200,200,200,200,13698
20250401,144400,326490429,201,201,201,201,1
20250401,144300,326490228,200,200,200,200,0
20250401,144200,326490228,200,200,200,200,700
20250401,144100,326350228,200,200,200,200,7760
20250401,144000,324798228,200,200,200,200,5000
20250401,143900,323798228,200,200,200,200,42497
20250401,143800,315298828,200,200,200,200,0
20250401,143700,315298828,200,200,201,200,683
20250401,143600,315162227,200,201,201,199,31519
20250401,143500,308857544,201,201,201,201,5
20250401,143400,308856539,201,201,201,201,3226
20250401,143300,308208113,201,201,201,201,490
20250401,143200,308109623,201,201,201,201,0
20250401,143100,308109623,201,201,201,201,0
20250401,143000,308109623,201,201,201,201,138
20250401,142900,308081885,201,201,201,201,5
20250401,142800,308080880,201,201,201,201,0
20250401,142700,308080880,201,201,201,201,316
20250401,142600,308017364,200,201,201,200,1301
20250401,142500,307756918,202,202,202,202,0
20250401,142400,307756918,202,202,202,202,0
20250401,142300,307756918,202,202,202,202,0
20250401,142200,307756918,202,202,202,202,6
20250401,142100,307755706,201,201,201,201,0
20250401,142000,307755706,201,201,201,201,1189
20250401,141900,307516717,200,201,201,200,15010
20250401,141800,304514707,201,201,201,201,1
20250401,141700,304514506,201,202,202,201,161
20250401,141600,304482143,202,202,202,202,1
20250401,141500,304481941,200,200,200,200,0
20250401,141400,304481941,200,200,200,200,0
20250401,141300,304481941,200,200,200,200,1
20250401,141200,304481741,200,200,200,200,0
20250401,141100,304481741,200,200,200,200,0
20250401,141000,304481741,200,200,200,200,0
20250401,140900,304481741,200,201,201,200,20000
20250401,140800,300471737,202,202,202,202,0
20250401,140700,300471737,202,202,202,202,7614
20250401,140600,298933709,203,203,203,203,1
20250401,140500,298933506,203,202,203,202,2529
20250401,140400,298422618,202,202,202,202,3289
20250401,140300,297758240,202,202,202,202,0
20250401,140200,297758240,202,202,202,202,0
20250401,140100,297758240,202,202,202,201,8827
20250401,140000,295983910,201,202,202,201,7463
20250401,135900,294483239,202,203,203,202,5315
20250401,135800,293409509,203,203,203,203,24
20250401,135700,293404637,203,203,203,202,4421
20250401,135600,292510410,203,203,203,203,492
20250401,135500,292410534,203,203,203,203,60
20250401,135400,292398354,203,203,203,203,1
20250401,135300,292398151,203,203,203,203,6370
20250401,135200,291105041,203,203,203,203,2
20250401,135100,291104635,203,203,203,203,759
20250401,135000,290950558,203,202,203,202,5401
20250401,134900,289854540,203,203,203,203,100
20250401,134800,289834240,203,203,203,203,71
20250401,134700,289819827,203,203,203,202,3269
20250401,134600,289156229,203,203,203,203,5
20250401,134500,289155214,202,202,203,201,7218
20250401,134400,287691705,201,201,202,201,132
20250401,134300,287665149,202,202,202,201,17
20250401,134200,287661723,201,202,202,201,1116
20250401,134100,287437299,201,201,202,201,318
20250401,134000,287373071,202,202,202,201,9
20250401,133900,287371257,201,203,203,201,603
20250401,133800,287249852,203,203,203,201,414
20250401,133700,287166024,201,201,203,201,517
20250401,133600,287062090,202,202,203,201,980
20250401,133500,286863976,203,203,203,202,10512
20250401,133400,284740545,202,201,202,201,2989
20250401,133300,284136768,202,202,202,201,210
20250401,133200,284094353,201,201,203,201,321
20250401,133100,284029515,203,201,203,201,13019
20250401,133000,281404684,202,202,202,201,335
20250401,132900,281337021,201,202,202,200,418
20250401,132800,281252598,200,200,202,200,13
20250401,132700,281249986,202,202,202,200,2819
20250401,132600,280680558,200,200,202,200,11
20250401,132500,280678346,201,201,201,201,7039
20250401,132400,279263507,200,200,200,200,1
20250401,132300,279263307,201,201,201,201,1
20250401,132200,279263106,200,201,201,200,101
20250401,132100,279242806,199,200,200,199,20994
20250401,132000,275044009,199,199,199,199,0
20250401,131900,275044009,199,200,200,199,3
20250401,131800,275043410,199,200,200,199,257
20250401,131700,274992012,199,200,200,199,993
20250401,131600,274793414,200,200,200,199,5004
20250401,131500,273792615,199,199,199,199,0
20250401,131400,273792615,199,199,200,199,8906
20250401,131300,272011417,199,199,200,199,10026
20250401,131200,270006241,199,199,200,199,102
20250401,131100,269985843,199,199,199,199,0
20250401,131000,269985843,199,199,199,199,0
20250401,130900,269985843,199,199,199,199,48
20250401,130800,269976291,199,199,199,199,0
20250401,130700,269976291,199,200,200,199,16003
20250401,130600,266775693,199,200,200,199,42
20250401,130500,266767295,199,200,200,199,4836
20250401,130400,265800098,199,199,199,199,0
20250401,130300,265800098,199,200,200,199,5
20250401,130200,265799100,199,199,199,199,0
20250401,130100,265799100,199,201,201,199,1305
20250401,130000,265537999,199,199,199,199,0
20250401,125900,265537999,199,201,201,199,3086
20250401,125800,264917715,199,200,200,199,501
20250401,125700,264817516,199,199,199,199,1000
20250401,125600,264618516,199,199,200,199,2152
20250401,125500,264190267,200,201,201,199,501
20250401,125400,264090067,199,200,200,199,52
20250401,125300,264079668,199,200,201,199,16190
20250401,125200,260841571,200,200,201,200,8704
20250401,125100,259093916,200,199,203,199,11667
20250401,125000,256748398,199,199,200,199,10502
20250401,124900,254648500,199,199,199,199,1115
20250401,124800,254426615,199,199,200,199,6477
20250401,124700,253137542,199,199,200,199,33
20250401,124600,253130945,198,198,200,198,12409
20250401,124500,250661433,200,199,200,198,17848
20250401,124400,247109681,199,199,199,198,7922
20250401,124300,245537205,198,201,201,198,217036
20250401,124200,202131495,201,201,203,201,1005
20250401,124100,201929488,201,202,202,201,201
20250401,124000,201888887,202,202,203,201,21460
20250401,123900,197549881,203,203,203,202,10
20250401,123800,197547855,202,202,203,202,182
20250401,123700,197511089,202,202,202,202,0
20250401,123600,197511089,202,202,202,202,1
20250401,123500,197510887,204,202,204,202,2
20250401,123400,197510481,203,203,203,202,4014
20250401,123300,196695640,203,203,203,203,14
20250401,123200,196692798,203,203,203,202,10003
20250401,123100,194662191,202,202,202,202,617
20250401,123000,194537557,202,202,202,202,0
20250401,122900,194537557,202,202,202,202,0
20250401,122800,194537557,202,203,203,202,15008
20250401,122700,191505933,202,202,202,202,0
20250401,122600,191505933,202,202,202,202,0
20250401,122500,191505933,202,202,202,202,0
20250401,122400,191505933,202,202,202,202,0
20250401,122300,191505933,202,203,203,202,216
20250401,122200,191462086,203,203,203,203,78
20250401,122100,191446252,203,203,203,203,1
20250401,122000,191446049,203,203,203,202,30015
20250401,121900,185383004,203,203,203,203,226
20250401,121800,185337126,202,203,203,202,29052
20250401,121700,179468581,203,203,203,203,813
20250401,121600,179303542,203,203,203,203,16
20250401,121500,179300294,203,203,203,203,2395
20250401,121400,178814109,203,203,203,203,2500
20250401,121300,178306609,204,204,204,204,107
20250401,121200,178284781,204,204,204,204,528
20250401,121100,178177069,204,204,204,204,0
20250401,121000,178177069,204,204,204,203,302
20250401,120900,178115761,202,202,202,202,0
20250401,120800,178115761,202,202,202,202,1
20250401,120700,178115559,203,203,203,203,2769
20250401,120600,177553452,204,204,204,204,20
20250401,120500,177549372,204,204,204,204,67
20250401,120400,177535704,204,204,204,204,0
20250401,120300,177535704,204,203,204,203,5250
20250401,120200,176469704,204,204,204,204,5
20250401,120100,176468684,203,203,203,203,5000
20250401,120000,175453684,203,204,204,203,10030
20250401,115900,173417564,204,204,204,204,10035
20250401,115800,171370424,204,204,204,204,1169
20250401,115700,171131948,204,204,204,204,0
20250401,115600,171131948,204,204,204,204,4700
20250401,115500,170173148,204,204,204,204,4667
20250401,115400,169221080,202,204,204,202,2799
20250401,115300,168652877,204,204,204,203,5038
20250401,115200,167630126,204,203,204,203,8038
20250401,115100,165998376,204,203,204,203,11
20250401,115000,165996138,204,204,204,203,8337
20250401,114900,164301401,204,204,205,203,6606
20250401,114800,162958759,205,205,205,205,43
20250401,114700,162949944,204,203,204,203,15539
20250401,114600,159789988,204,204,204,204,483
20250401,114500,159691456,203,204,204,203,10100
20250401,114400,157641056,204,204,204,203,1502
20250401,114300,157334649,204,204,204,204,3331
20250401,114200,156655125,205,205,205,205,0
20250401,114100,156655125,205,205,205,205,2000
20250401,114000,156245125,204,205,205,204,1008
20250401,113900,156038486,205,205,205,205,1
20250401,113800,156038281,205,205,205,205,0
20250401,113700,156038281,205,205,205,205,15
20250401,113600,156035206,205,204,205,204,2002
20250401,113500,155626796,205,204,205,204,5004
20250401,113400,154605976,205,205,205,205,0
20250401,113300,154605976,205,205,205,204,100
20250401,113200,154585496,205,205,205,205,0
20250401,113100,154585496,205,204,205,204,984
20250401,113000,154384680,204,203,204,203,4443
20250401,112900,153478309,203,203,203,203,10000
20250401,112800,151448309,204,204,204,204,242
20250401,112700,151398941,203,203,203,203,24700
20250401,112600,146384841,203,203,203,203,1
20250401,112500,146384638,204,204,204,204,633
20250401,112400,146255506,204,204,204,204,9
20250401,112300,146253670,203,203,203,203,1
20250401,112200,146253467,203,203,203,203,5664
20250401,112100,145103675,203,203,203,203,7561
20250401,112000,143568792,204,204,204,204,1255
20250401,111900,143312772,203,203,203,203,0
20250401,111800,143312772,203,203,203,203,2370
20250401,111700,142831662,203,203,203,203,1196
20250401,111600,142588874,202,203,203,202,481
20250401,111500,142491506,201,203,203,201,38927
20250401,111400,134630327,204,204,204,204,0
20250401,111300,134630327,204,204,204,204,1
20250401,111200,134630123,203,203,204,202,8326
20250401,111100,132947120,204,204,204,204,1000
20250401,111000,132743120,204,203,204,203,5020
20250401,110900,131724040,204,204,204,204,350
20250401,110800,131652640,204,204,204,203,6421
20250401,110700,130345158,204,203,204,203,23127
20250401,110600,125650294,203,203,203,203,5000
20250401,110500,124635294,203,205,205,203,18
20250401,110400,124631620,205,205,205,203,3977
20250401,110300,123823365,204,203,204,202,10412
20250401,110200,121700944,204,204,204,203,3506
20250401,110100,120985721,204,202,204,202,7
20250401,110000,120984297,203,203,203,203,12005
20250401,105900,118547282,203,202,203,202,11025
20250401,105800,116309707,202,202,203,202,2110
20250401,105700,115883387,202,202,202,202,2306
20250401,105600,115417575,203,203,204,202,4155
20250401,105500,114575075,203,204,204,203,4473
20250401,105400,113667055,203,203,203,203,1
20250401,105300,113666852,204,203,204,203,4
20250401,105200,113666039,204,204,204,204,5
20250401,105100,113665019,203,204,204,203,19
20250401,105000,113661149,204,203,204,203,4805
20250401,104900,112685728,203,201,203,201,23306
20250401,104800,108001212,202,203,203,202,26408
20250401,104700,102662494,203,203,203,202,141
20250401,104600,102633880,203,202,203,202,26551
20250401,104500,97269352,203,203,204,203,9452
20250401,104400,95344492,203,203,203,203,9538
20250401,104300,93408278,204,203,204,203,14
20250401,104200,93405425,204,204,204,204,59
20250401,104100,93393389,204,204,204,204,200
20250401,104000,93352589,204,204,204,204,0
20250401,103900,93352589,204,204,204,204,1349
20250401,103800,93077393,203,204,204,203,3928
20250401,103700,92279322,204,204,204,203,22426
20250401,103600,87726820,204,205,205,204,18177
20250401,103500,84018562,205,205,205,204,569
20250401,103400,83902417,205,205,205,205,2070
20250401,103300,83478067,206,206,206,206,3312
20250401,103200,82795795,206,206,206,206,1
20250401,103100,82795589,206,206,206,206,0
20250401,103000,82795589,206,206,206,206,84
20250401,102900,82778285,205,205,205,205,0
20250401,102800,82778285,205,205,205,205,0
20250401,102700,82778285,205,205,205,205,10
20250401,102600,82776235,205,205,205,205,295
20250401,102500,82715760,204,205,205,204,58491
20250401,102400,70745105,205,205,205,205,100
20250401,102300,70724605,206,206,206,206,1
20250401,102200,70724399,204,205,205,204,26
20250401,102100,70719085,205,205,205,205,20020
20250401,102000,66614985,206,205,206,205,3055
20250401,101900,65985775,205,205,205,205,0
20250401,101800,65985775,205,205,205,205,1102
20250401,101700,65759865,205,205,206,205,12200
20250401,101600,63248865,205,206,206,205,351
20250401,101500,63176909,206,206,206,205,111
20250401,101400,63154044,205,205,205,205,10001
20250401,101300,61103839,206,206,206,206,102
20250401,101200,61082827,205,206,206,205,10040
20250401,101100,59024587,204,204,207,204,13252
20250401,101000,56321146,207,205,207,204,10001
20250401,100900,54275939,206,206,206,206,1388
20250401,100800,53990011,206,206,206,206,3002
20250401,100700,53371599,205,204,206,204,5960
20250401,100600,52149759,203,206,207,203,57731
20250401,100500,40362825,206,206,206,206,1500
20250401,100400,40053825,207,208,208,207,1350
20250401,100300,39774373,206,208,208,206,28343
20250401,100200,33899029,208,208,208,208,0
20250401,100100,33899029,208,208,208,208,0
20250401,100000,33899029,208,208,208,208,1
20250401,095900,33898821,205,205,205,205,464
20250401,095800,33803701,207,207,207,207,2967
20250401,095700,33189532,208,207,208,205,18280
20250401,095600,29434627,208,208,208,206,24567
20250401,095500,24358478,209,209,209,209,0
20250401,095400,24358478,209,209,209,209,0
20250401,095300,24358478,209,209,209,209,2000
20250401,095200,23940478,209,209,209,209,1605
20250401,095100,23605033,209,209,209,209,171
20250401,095000,23569294,209,209,209,209,0
20250401,094900,23569294,209,209,209,209,0
20250401,094800,23569294,209,209,210,209,8
20250401,094700,23567621,209,209,210,209,14
20250401,094600,23564684,209,209,209,209,904
20250401,094500,23375748,209,209,209,209,7
20250401,094400,23374285,209,209,209,209,16
20250401,094300,23370941,209,209,209,209,30
20250401,094200,23364671,210,209,210,209,11330
20250401,094100,20996371,209,209,209,209,62
20250401,094000,20983413,210,210,210,210,0
20250401,093900,20983413,210,210,210,210,0
20250401,093800,20983413,210,210,210,210,0
20250401,093700,20983413,210,208,210,208,6410
20250401,093600,19650093,208,208,208,208,0
20250401,093500,19650093,208,208,208,208,0
20250401,093400,19650093,208,208,208,208,500
20250401,093300,19546093,208,209,209,208,1309
20250401,093200,19273712,210,210,210,210,0
20250401,093100,19273712,210,210,210,210,0
20250401,093000,19273712,210,210,210,210,3
20250401,092900,19273082,210,210,210,210,472
20250401,092800,19173962,208,209,209,208,9176
20250401,092700,17265348,209,209,209,209,0
20250401,092600,17265348,209,209,209,209,1809
20250401,092500,16887267,209,209,209,209,0
20250401,092400,16887267,209,209,209,209,463
20250401,092300,16790500,210,208,210,208,3001
20250401,092200,16160292,208,208,208,208,0
20250401,092100,16160292,208,208,208,208,500
20250401,092000,16056292,208,208,208,208,1
20250401,091900,16056084,208,209,209,208,6600
20250401,091800,14676784,211,211,211,211,736
20250401,091700,14521488,209,209,209,209,5400
20250401,091600,13392888,211,211,211,211,50
20250401,091500,13382338,210,210,210,210,10451
20250401,091400,11187628,212,212,212,212,69
20250401,091300,11173000,212,212,212,212,0
20250401,091200,11173000,212,212,212,212,1
20250401,091100,11172788,211,211,211,211,6746
20250401,091000,9749382,211,211,211,211,766
20250401,090900,9587756,211,209,211,209,4828
20250401,090800,8578662,209,210,211,209,12005
20250401,090700,6066120,210,210,210,210,0
20250401,090600,6066120,210,210,210,210,1546
20250401,090500,5741460,211,209,211,209,6545
20250401,090400,4367563,210,210,210,210,0
20250401,090300,4367563,210,210,210,210,48
20250401,090200,4357483,209,209,209,209,1122
20250401,090100,4122985,207,207,207,207,1
20250401,090000,4122778,206,211,211,205,19901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 358323447 203 203 203 203 16511
3 20250401 195400 358323447 203 203 203 203 0
4 20250401 195300 358323447 203 203 203 203 0
5 20250401 195200 358323447 203 203 203 203 0
6 20250401 195100 358323447 203 203 203 203 0
7 20250401 195000 358323447 203 203 203 203 0
8 20250401 194900 358323447 203 203 203 203 0
9 20250401 194800 358323447 203 203 203 203 0
10 20250401 194700 358323447 203 203 203 203 0
11 20250401 194600 358323447 203 203 203 203 0
12 20250401 194500 358323447 203 203 203 203 0
13 20250401 194400 358323447 203 203 203 203 0
14 20250401 194300 358323447 203 203 203 203 0
15 20250401 194200 358323447 203 203 203 203 0
16 20250401 194100 358323447 203 203 203 203 0
17 20250401 194000 358323447 203 203 203 203 0
18 20250401 193900 358323447 203 203 203 203 0
19 20250401 193800 358323447 203 203 203 203 0
20 20250401 193700 358323447 203 203 203 203 0
21 20250401 193600 358323447 203 203 203 203 0
22 20250401 193500 358323447 203 203 203 203 0
23 20250401 193400 358323447 203 203 203 203 0
24 20250401 193300 358323447 203 203 203 203 0
25 20250401 193200 358323447 203 203 203 203 0
26 20250401 193100 358323447 203 203 203 203 0
27 20250401 193000 358323447 203 203 203 203 0
28 20250401 192900 358323447 203 203 203 203 0
29 20250401 192800 358323447 203 203 203 203 0
30 20250401 192700 358323447 203 203 203 203 0
31 20250401 192600 358323447 203 203 203 203 0
32 20250401 192500 358323447 203 203 203 203 16511
33 20250401 192400 358323447 203 203 203 203 0
34 20250401 192300 358323447 203 203 203 203 0
35 20250401 192200 358323447 203 203 203 203 0
36 20250401 192100 358323447 203 203 203 203 0
37 20250401 192000 358323447 203 203 203 203 0
38 20250401 191900 358323447 203 203 203 203 0
39 20250401 191800 358323447 203 203 203 203 0
40 20250401 191700 358323447 203 203 203 203 0
41 20250401 191600 358323447 203 203 203 203 0
42 20250401 191500 358323447 203 203 203 203 0
43 20250401 191400 358323447 203 203 203 203 0
44 20250401 191300 358323447 203 203 203 203 0
45 20250401 191200 358323447 203 203 203 203 0
46 20250401 191100 358323447 203 203 203 203 0
47 20250401 191000 358323447 203 203 203 203 0
48 20250401 190900 358323447 203 203 203 203 0
49 20250401 190800 358323447 203 203 203 203 0
50 20250401 190700 358323447 203 203 203 203 0
51 20250401 190600 358323447 203 203 203 203 0
52 20250401 190500 358323447 203 203 203 203 0
53 20250401 190400 358323447 203 203 203 203 0
54 20250401 190300 358323447 203 203 203 203 0
55 20250401 190200 358323447 203 203 203 203 0
56 20250401 190100 358323447 203 203 203 203 0
57 20250401 190000 358323447 203 203 203 203 0
58 20250401 185900 358323447 203 203 203 203 0
59 20250401 185800 358323447 203 203 203 203 0
60 20250401 185700 358323447 203 203 203 203 0
61 20250401 185600 358323447 203 203 203 203 0
62 20250401 185500 358323447 203 203 203 203 16511
63 20250401 185400 358323447 203 203 203 203 0
64 20250401 185300 358323447 203 203 203 203 0
65 20250401 185200 358323447 203 203 203 203 0
66 20250401 185100 358323447 203 203 203 203 0
67 20250401 185000 358323447 203 203 203 203 0
68 20250401 184900 358323447 203 203 203 203 0
69 20250401 184800 358323447 203 203 203 203 0
70 20250401 184700 358323447 203 203 203 203 0
71 20250401 184600 358323447 203 203 203 203 0
72 20250401 184500 358323447 203 203 203 203 0
73 20250401 184400 358323447 203 203 203 203 0
74 20250401 184300 358323447 203 203 203 203 0
75 20250401 184200 358323447 203 203 203 203 0
76 20250401 184100 358323447 203 203 203 203 0
77 20250401 184000 358323447 203 203 203 203 0
78 20250401 183900 358323447 203 203 203 203 0
79 20250401 183800 358323447 203 203 203 203 0
80 20250401 183700 358323447 203 203 203 203 0
81 20250401 183600 358323447 203 203 203 203 0
82 20250401 183500 358323447 203 203 203 203 0
83 20250401 183400 358323447 203 203 203 203 0
84 20250401 183300 358323447 203 203 203 203 0
85 20250401 183200 358323447 203 203 203 203 0
86 20250401 183100 358323447 203 203 203 203 0
87 20250401 183000 358323447 203 203 203 203 0
88 20250401 182900 358323447 203 203 203 203 0
89 20250401 182800 358323447 203 203 203 203 0
90 20250401 182700 358323447 203 203 203 203 0
91 20250401 182600 358323447 203 203 203 203 0
92 20250401 182500 358323447 203 203 203 203 16511
93 20250401 182400 358323447 203 203 203 203 0
94 20250401 182300 358323447 203 203 203 203 0
95 20250401 182200 358323447 203 203 203 203 0
96 20250401 182100 358323447 203 203 203 203 0
97 20250401 182000 358323447 203 203 203 203 0
98 20250401 181900 358323447 203 203 203 203 0
99 20250401 181800 358323447 203 203 203 203 0
100 20250401 181700 358323447 203 203 203 203 0
101 20250401 181600 358323447 203 203 203 203 0
102 20250401 181500 358323447 203 203 203 203 0
103 20250401 181400 358323447 203 203 203 203 0
104 20250401 181300 358323447 203 203 203 203 0
105 20250401 181200 358323447 203 203 203 203 0
106 20250401 181100 358323447 203 203 203 203 0
107 20250401 181000 358323447 203 203 203 203 0
108 20250401 180900 358323447 203 203 203 203 0
109 20250401 180800 358323447 203 203 203 203 0
110 20250401 180700 358323447 203 203 203 203 0
111 20250401 180600 358323447 203 203 203 203 0
112 20250401 180500 358323447 203 203 203 203 0
113 20250401 180400 358323447 203 203 203 203 0
114 20250401 180300 358323447 203 203 203 203 0
115 20250401 180200 358323447 203 203 203 203 0
116 20250401 180100 358323447 203 203 203 203 0
117 20250401 180000 358323447 203 203 203 203 0
118 20250401 175900 358323447 203 203 203 203 0
119 20250401 175800 358323447 203 203 203 203 0
120 20250401 175700 358323447 203 203 203 203 0
121 20250401 175600 358323447 203 203 203 203 0
122 20250401 175500 358323447 203 203 203 203 16511
123 20250401 175400 358323447 203 203 203 203 0
124 20250401 175300 358323447 203 203 203 203 0
125 20250401 175200 358323447 203 203 203 203 0
126 20250401 175100 358323447 203 203 203 203 0
127 20250401 175000 358323447 203 203 203 203 0
128 20250401 174900 358323447 203 203 203 203 0
129 20250401 174800 358323447 203 203 203 203 0
130 20250401 174700 358323447 203 203 203 203 0
131 20250401 174600 358323447 203 203 203 203 0
132 20250401 174500 358323447 203 203 203 203 0
133 20250401 174400 358323447 203 203 203 203 0
134 20250401 174300 358323447 203 203 203 203 0
135 20250401 174200 358323447 203 203 203 203 0
136 20250401 174100 358323447 203 203 203 203 0
137 20250401 174000 358323447 203 203 203 203 0
138 20250401 173900 358323447 203 203 203 203 0
139 20250401 173800 358323447 203 203 203 203 0
140 20250401 173700 358323447 203 203 203 203 0
141 20250401 173600 358323447 203 203 203 203 0
142 20250401 173500 358323447 203 203 203 203 0
143 20250401 173400 358323447 203 203 203 203 0
144 20250401 173300 358323447 203 203 203 203 0
145 20250401 173200 358323447 203 203 203 203 0
146 20250401 173100 358323447 203 203 203 203 0
147 20250401 173000 358323447 203 203 203 203 0
148 20250401 172900 358323447 203 203 203 203 0
149 20250401 172800 358323447 203 203 203 203 0
150 20250401 172700 358323447 203 203 203 203 0
151 20250401 172600 358323447 203 203 203 203 0
152 20250401 172500 358323447 203 203 203 203 16511
153 20250401 172400 358323447 203 203 203 203 0
154 20250401 172300 358323447 203 203 203 203 0
155 20250401 172200 358323447 203 203 203 203 0
156 20250401 172100 358323447 203 203 203 203 0
157 20250401 172000 358323447 203 203 203 203 0
158 20250401 171900 358323447 203 203 203 203 0
159 20250401 171800 358323447 203 203 203 203 0
160 20250401 171700 358323447 203 203 203 203 0
161 20250401 171600 358323447 203 203 203 203 0
162 20250401 171500 358323447 203 203 203 203 0
163 20250401 171400 358323447 203 203 203 203 0
164 20250401 171300 358323447 203 203 203 203 0
165 20250401 171200 358323447 203 203 203 203 0
166 20250401 171100 358323447 203 203 203 203 0
167 20250401 171000 358323447 203 203 203 203 0
168 20250401 170900 358323447 203 203 203 203 0
169 20250401 170800 358323447 203 203 203 203 0
170 20250401 170700 358323447 203 203 203 203 0
171 20250401 170600 358323447 203 203 203 203 0
172 20250401 170500 358323447 203 203 203 203 0
173 20250401 170400 358323447 203 203 203 203 0
174 20250401 170300 358323447 203 203 203 203 0
175 20250401 170200 358323447 203 203 203 203 0
176 20250401 170100 358323447 203 203 203 203 0
177 20250401 170000 358323447 203 203 203 203 0
178 20250401 165900 358323447 203 203 203 203 0
179 20250401 165800 358323447 203 203 203 203 0
180 20250401 165700 358323447 203 203 203 203 0
181 20250401 165600 358323447 203 203 203 203 0
182 20250401 165500 358323447 203 203 203 203 16511
183 20250401 165400 358323447 203 203 203 203 0
184 20250401 165300 358323447 203 203 203 203 0
185 20250401 165200 358323447 203 203 203 203 0
186 20250401 165100 358323447 203 203 203 203 0
187 20250401 165000 358323447 203 203 203 203 0
188 20250401 164900 358323447 203 203 203 203 0
189 20250401 164800 358323447 203 203 203 203 0
190 20250401 164700 358323447 203 203 203 203 0
191 20250401 164600 358323447 203 203 203 203 0
192 20250401 164500 358323447 203 203 203 203 0
193 20250401 164400 358323447 203 203 203 203 0
194 20250401 164300 358323447 203 203 203 203 0
195 20250401 164200 358323447 203 203 203 203 0
196 20250401 164100 358323447 203 203 203 203 0
197 20250401 164000 358323447 203 203 203 203 0
198 20250401 163900 358323447 203 203 203 203 0
199 20250401 163800 358323447 203 203 203 203 0
200 20250401 163700 358323447 203 203 203 203 0
201 20250401 163600 358323447 203 203 203 203 0
202 20250401 163500 358323447 203 203 203 203 0
203 20250401 163400 358323447 203 203 203 203 0
204 20250401 163300 358323447 203 203 203 203 0
205 20250401 163200 358323447 203 203 203 203 0
206 20250401 163100 358323447 203 203 203 203 0
207 20250401 163000 358323447 203 203 203 203 0
208 20250401 162900 358323447 203 203 203 203 0
209 20250401 162800 358323447 203 203 203 203 0
210 20250401 162700 358323447 203 203 203 203 0
211 20250401 162600 358323447 203 203 203 203 0
212 20250401 162500 358323447 203 203 203 203 16511
213 20250401 162400 358323447 203 203 203 203 0
214 20250401 162300 358323447 203 203 203 203 0
215 20250401 162200 358323447 203 203 203 203 0
216 20250401 162100 358323447 203 203 203 203 0
217 20250401 162000 358323447 203 203 203 203 0
218 20250401 161900 358323447 203 203 203 203 0
219 20250401 161800 358323447 203 203 203 203 0
220 20250401 161700 358323447 203 203 203 203 0
221 20250401 161600 358323447 203 203 203 203 0
222 20250401 161500 358323447 203 203 203 203 0
223 20250401 161400 358323447 203 203 203 203 0
224 20250401 161300 358323447 203 203 203 203 0
225 20250401 161200 358323447 203 203 203 203 0
226 20250401 161100 358323447 203 203 203 203 0
227 20250401 161000 358323447 203 203 203 203 0
228 20250401 160900 358323447 203 203 203 203 0
229 20250401 160800 358323447 203 203 203 203 0
230 20250401 160700 358323447 203 203 203 203 0
231 20250401 160600 358323447 203 203 203 203 0
232 20250401 160500 358323447 203 203 203 203 0
233 20250401 160400 358323447 203 203 203 203 0
234 20250401 160300 358323447 203 203 203 203 0
235 20250401 160200 358323447 203 203 203 203 0
236 20250401 160100 358323447 203 203 203 203 0
237 20250401 160000 358323447 203 203 203 203 0
238 20250401 155900 358323447 203 203 203 203 0
239 20250401 155800 358323447 203 203 203 203 0
240 20250401 155700 358323447 203 203 203 203 0
241 20250401 155600 358323447 203 203 203 203 0
242 20250401 155500 358323447 203 203 203 203 16511
243 20250401 155400 358323447 203 203 203 203 0
244 20250401 155300 358323447 203 203 203 203 0
245 20250401 155200 358323447 203 203 203 203 0
246 20250401 155100 358323447 203 203 203 203 0
247 20250401 155000 358323447 203 203 203 203 0
248 20250401 154900 358323447 203 203 203 203 0
249 20250401 154800 358323447 203 203 203 203 0
250 20250401 154700 358323447 203 203 203 203 0
251 20250401 154600 358323447 203 203 203 203 0
252 20250401 154500 358323447 203 203 203 203 0
253 20250401 154400 358323447 203 203 203 203 0
254 20250401 154300 358323447 203 203 203 203 0
255 20250401 154200 358323447 203 203 203 203 0
256 20250401 154100 358323447 203 203 203 203 0
257 20250401 154000 358323447 203 203 203 203 0
258 20250401 153900 358323447 203 203 203 203 0
259 20250401 153800 358323447 203 203 203 203 0
260 20250401 153700 358323447 203 203 203 203 0
261 20250401 153600 358323447 203 203 203 203 0
262 20250401 153500 358323447 203 203 203 203 0
263 20250401 153400 358323447 203 203 203 203 0
264 20250401 153300 358323447 203 203 203 203 0
265 20250401 153200 358323447 203 203 203 203 0
266 20250401 153100 358323447 203 203 203 203 0
267 20250401 153000 358323447 203 203 203 203 16511
268 20250401 152900 354971714 203 203 203 203 0
269 20250401 152800 354971714 203 203 203 203 0
270 20250401 152700 354971714 203 203 203 203 0
271 20250401 152600 354971714 203 203 203 203 0
272 20250401 152500 354971714 203 203 203 203 0
273 20250401 152400 354971714 203 203 203 203 0
274 20250401 152300 354971714 203 203 203 203 0
275 20250401 152200 354971714 203 203 203 203 0
276 20250401 152100 354971714 203 203 203 203 0
277 20250401 152000 354971714 203 203 203 203 0
278 20250401 151900 354971714 203 203 203 203 16830
279 20250401 151800 351555224 203 203 203 203 385
280 20250401 151700 351477069 203 202 203 202 3219
281 20250401 151600 350825612 203 203 203 203 2616
282 20250401 151500 350294564 203 203 203 203 20
283 20250401 151400 350290504 203 203 203 203 4755
284 20250401 151300 349325239 203 203 203 203 3633
285 20250401 151200 348587740 203 203 203 203 560
286 20250401 151100 348474060 202 202 202 202 143
287 20250401 151000 348445174 203 203 203 203 6086
288 20250401 150900 347209716 203 203 203 203 5050
289 20250401 150800 346184566 202 203 203 202 680
290 20250401 150700 346047176 203 203 203 203 334
291 20250401 150600 345979374 202 202 202 202 6969
292 20250401 150500 344571636 202 201 202 201 1001
293 20250401 150400 344369435 202 202 202 202 0
294 20250401 150300 344369435 202 201 202 201 1500
295 20250401 150200 344066635 201 201 201 201 0
296 20250401 150100 344066635 201 201 201 201 0
297 20250401 150000 344066635 201 201 201 201 11077
298 20250401 145900 341840158 201 201 201 201 5
299 20250401 145800 341839153 201 201 201 201 75
300 20250401 145700 341824078 201 201 201 201 0
301 20250401 145600 341824078 201 201 201 201 5
302 20250401 145500 341823073 201 200 201 200 3011
303 20250401 145400 341217962 201 200 201 200 1725
304 20250401 145300 340872909 201 201 201 201 15
305 20250401 145200 340869894 201 201 201 201 5
306 20250401 145100 340868889 201 200 201 200 22338
307 20250401 145000 336398428 200 201 201 200 2487
308 20250401 144900 335899544 201 200 201 199 28016
309 20250401 144800 330305828 199 199 199 199 0
310 20250401 144700 330305828 199 200 200 199 3001
311 20250401 144600 329705629 200 200 200 200 2378
312 20250401 144500 329230029 200 200 200 200 13698
313 20250401 144400 326490429 201 201 201 201 1
314 20250401 144300 326490228 200 200 200 200 0
315 20250401 144200 326490228 200 200 200 200 700
316 20250401 144100 326350228 200 200 200 200 7760
317 20250401 144000 324798228 200 200 200 200 5000
318 20250401 143900 323798228 200 200 200 200 42497
319 20250401 143800 315298828 200 200 200 200 0
320 20250401 143700 315298828 200 200 201 200 683
321 20250401 143600 315162227 200 201 201 199 31519
322 20250401 143500 308857544 201 201 201 201 5
323 20250401 143400 308856539 201 201 201 201 3226
324 20250401 143300 308208113 201 201 201 201 490
325 20250401 143200 308109623 201 201 201 201 0
326 20250401 143100 308109623 201 201 201 201 0
327 20250401 143000 308109623 201 201 201 201 138
328 20250401 142900 308081885 201 201 201 201 5
329 20250401 142800 308080880 201 201 201 201 0
330 20250401 142700 308080880 201 201 201 201 316
331 20250401 142600 308017364 200 201 201 200 1301
332 20250401 142500 307756918 202 202 202 202 0
333 20250401 142400 307756918 202 202 202 202 0
334 20250401 142300 307756918 202 202 202 202 0
335 20250401 142200 307756918 202 202 202 202 6
336 20250401 142100 307755706 201 201 201 201 0
337 20250401 142000 307755706 201 201 201 201 1189
338 20250401 141900 307516717 200 201 201 200 15010
339 20250401 141800 304514707 201 201 201 201 1
340 20250401 141700 304514506 201 202 202 201 161
341 20250401 141600 304482143 202 202 202 202 1
342 20250401 141500 304481941 200 200 200 200 0
343 20250401 141400 304481941 200 200 200 200 0
344 20250401 141300 304481941 200 200 200 200 1
345 20250401 141200 304481741 200 200 200 200 0
346 20250401 141100 304481741 200 200 200 200 0
347 20250401 141000 304481741 200 200 200 200 0
348 20250401 140900 304481741 200 201 201 200 20000
349 20250401 140800 300471737 202 202 202 202 0
350 20250401 140700 300471737 202 202 202 202 7614
351 20250401 140600 298933709 203 203 203 203 1
352 20250401 140500 298933506 203 202 203 202 2529
353 20250401 140400 298422618 202 202 202 202 3289
354 20250401 140300 297758240 202 202 202 202 0
355 20250401 140200 297758240 202 202 202 202 0
356 20250401 140100 297758240 202 202 202 201 8827
357 20250401 140000 295983910 201 202 202 201 7463
358 20250401 135900 294483239 202 203 203 202 5315
359 20250401 135800 293409509 203 203 203 203 24
360 20250401 135700 293404637 203 203 203 202 4421
361 20250401 135600 292510410 203 203 203 203 492
362 20250401 135500 292410534 203 203 203 203 60
363 20250401 135400 292398354 203 203 203 203 1
364 20250401 135300 292398151 203 203 203 203 6370
365 20250401 135200 291105041 203 203 203 203 2
366 20250401 135100 291104635 203 203 203 203 759
367 20250401 135000 290950558 203 202 203 202 5401
368 20250401 134900 289854540 203 203 203 203 100
369 20250401 134800 289834240 203 203 203 203 71
370 20250401 134700 289819827 203 203 203 202 3269
371 20250401 134600 289156229 203 203 203 203 5
372 20250401 134500 289155214 202 202 203 201 7218
373 20250401 134400 287691705 201 201 202 201 132
374 20250401 134300 287665149 202 202 202 201 17
375 20250401 134200 287661723 201 202 202 201 1116
376 20250401 134100 287437299 201 201 202 201 318
377 20250401 134000 287373071 202 202 202 201 9
378 20250401 133900 287371257 201 203 203 201 603
379 20250401 133800 287249852 203 203 203 201 414
380 20250401 133700 287166024 201 201 203 201 517
381 20250401 133600 287062090 202 202 203 201 980
382 20250401 133500 286863976 203 203 203 202 10512
383 20250401 133400 284740545 202 201 202 201 2989
384 20250401 133300 284136768 202 202 202 201 210
385 20250401 133200 284094353 201 201 203 201 321
386 20250401 133100 284029515 203 201 203 201 13019
387 20250401 133000 281404684 202 202 202 201 335
388 20250401 132900 281337021 201 202 202 200 418
389 20250401 132800 281252598 200 200 202 200 13
390 20250401 132700 281249986 202 202 202 200 2819
391 20250401 132600 280680558 200 200 202 200 11
392 20250401 132500 280678346 201 201 201 201 7039
393 20250401 132400 279263507 200 200 200 200 1
394 20250401 132300 279263307 201 201 201 201 1
395 20250401 132200 279263106 200 201 201 200 101
396 20250401 132100 279242806 199 200 200 199 20994
397 20250401 132000 275044009 199 199 199 199 0
398 20250401 131900 275044009 199 200 200 199 3
399 20250401 131800 275043410 199 200 200 199 257
400 20250401 131700 274992012 199 200 200 199 993
401 20250401 131600 274793414 200 200 200 199 5004
402 20250401 131500 273792615 199 199 199 199 0
403 20250401 131400 273792615 199 199 200 199 8906
404 20250401 131300 272011417 199 199 200 199 10026
405 20250401 131200 270006241 199 199 200 199 102
406 20250401 131100 269985843 199 199 199 199 0
407 20250401 131000 269985843 199 199 199 199 0
408 20250401 130900 269985843 199 199 199 199 48
409 20250401 130800 269976291 199 199 199 199 0
410 20250401 130700 269976291 199 200 200 199 16003
411 20250401 130600 266775693 199 200 200 199 42
412 20250401 130500 266767295 199 200 200 199 4836
413 20250401 130400 265800098 199 199 199 199 0
414 20250401 130300 265800098 199 200 200 199 5
415 20250401 130200 265799100 199 199 199 199 0
416 20250401 130100 265799100 199 201 201 199 1305
417 20250401 130000 265537999 199 199 199 199 0
418 20250401 125900 265537999 199 201 201 199 3086
419 20250401 125800 264917715 199 200 200 199 501
420 20250401 125700 264817516 199 199 199 199 1000
421 20250401 125600 264618516 199 199 200 199 2152
422 20250401 125500 264190267 200 201 201 199 501
423 20250401 125400 264090067 199 200 200 199 52
424 20250401 125300 264079668 199 200 201 199 16190
425 20250401 125200 260841571 200 200 201 200 8704
426 20250401 125100 259093916 200 199 203 199 11667
427 20250401 125000 256748398 199 199 200 199 10502
428 20250401 124900 254648500 199 199 199 199 1115
429 20250401 124800 254426615 199 199 200 199 6477
430 20250401 124700 253137542 199 199 200 199 33
431 20250401 124600 253130945 198 198 200 198 12409
432 20250401 124500 250661433 200 199 200 198 17848
433 20250401 124400 247109681 199 199 199 198 7922
434 20250401 124300 245537205 198 201 201 198 217036
435 20250401 124200 202131495 201 201 203 201 1005
436 20250401 124100 201929488 201 202 202 201 201
437 20250401 124000 201888887 202 202 203 201 21460
438 20250401 123900 197549881 203 203 203 202 10
439 20250401 123800 197547855 202 202 203 202 182
440 20250401 123700 197511089 202 202 202 202 0
441 20250401 123600 197511089 202 202 202 202 1
442 20250401 123500 197510887 204 202 204 202 2
443 20250401 123400 197510481 203 203 203 202 4014
444 20250401 123300 196695640 203 203 203 203 14
445 20250401 123200 196692798 203 203 203 202 10003
446 20250401 123100 194662191 202 202 202 202 617
447 20250401 123000 194537557 202 202 202 202 0
448 20250401 122900 194537557 202 202 202 202 0
449 20250401 122800 194537557 202 203 203 202 15008
450 20250401 122700 191505933 202 202 202 202 0
451 20250401 122600 191505933 202 202 202 202 0
452 20250401 122500 191505933 202 202 202 202 0
453 20250401 122400 191505933 202 202 202 202 0
454 20250401 122300 191505933 202 203 203 202 216
455 20250401 122200 191462086 203 203 203 203 78
456 20250401 122100 191446252 203 203 203 203 1
457 20250401 122000 191446049 203 203 203 202 30015
458 20250401 121900 185383004 203 203 203 203 226
459 20250401 121800 185337126 202 203 203 202 29052
460 20250401 121700 179468581 203 203 203 203 813
461 20250401 121600 179303542 203 203 203 203 16
462 20250401 121500 179300294 203 203 203 203 2395
463 20250401 121400 178814109 203 203 203 203 2500
464 20250401 121300 178306609 204 204 204 204 107
465 20250401 121200 178284781 204 204 204 204 528
466 20250401 121100 178177069 204 204 204 204 0
467 20250401 121000 178177069 204 204 204 203 302
468 20250401 120900 178115761 202 202 202 202 0
469 20250401 120800 178115761 202 202 202 202 1
470 20250401 120700 178115559 203 203 203 203 2769
471 20250401 120600 177553452 204 204 204 204 20
472 20250401 120500 177549372 204 204 204 204 67
473 20250401 120400 177535704 204 204 204 204 0
474 20250401 120300 177535704 204 203 204 203 5250
475 20250401 120200 176469704 204 204 204 204 5
476 20250401 120100 176468684 203 203 203 203 5000
477 20250401 120000 175453684 203 204 204 203 10030
478 20250401 115900 173417564 204 204 204 204 10035
479 20250401 115800 171370424 204 204 204 204 1169
480 20250401 115700 171131948 204 204 204 204 0
481 20250401 115600 171131948 204 204 204 204 4700
482 20250401 115500 170173148 204 204 204 204 4667
483 20250401 115400 169221080 202 204 204 202 2799
484 20250401 115300 168652877 204 204 204 203 5038
485 20250401 115200 167630126 204 203 204 203 8038
486 20250401 115100 165998376 204 203 204 203 11
487 20250401 115000 165996138 204 204 204 203 8337
488 20250401 114900 164301401 204 204 205 203 6606
489 20250401 114800 162958759 205 205 205 205 43
490 20250401 114700 162949944 204 203 204 203 15539
491 20250401 114600 159789988 204 204 204 204 483
492 20250401 114500 159691456 203 204 204 203 10100
493 20250401 114400 157641056 204 204 204 203 1502
494 20250401 114300 157334649 204 204 204 204 3331
495 20250401 114200 156655125 205 205 205 205 0
496 20250401 114100 156655125 205 205 205 205 2000
497 20250401 114000 156245125 204 205 205 204 1008
498 20250401 113900 156038486 205 205 205 205 1
499 20250401 113800 156038281 205 205 205 205 0
500 20250401 113700 156038281 205 205 205 205 15
501 20250401 113600 156035206 205 204 205 204 2002
502 20250401 113500 155626796 205 204 205 204 5004
503 20250401 113400 154605976 205 205 205 205 0
504 20250401 113300 154605976 205 205 205 204 100
505 20250401 113200 154585496 205 205 205 205 0
506 20250401 113100 154585496 205 204 205 204 984
507 20250401 113000 154384680 204 203 204 203 4443
508 20250401 112900 153478309 203 203 203 203 10000
509 20250401 112800 151448309 204 204 204 204 242
510 20250401 112700 151398941 203 203 203 203 24700
511 20250401 112600 146384841 203 203 203 203 1
512 20250401 112500 146384638 204 204 204 204 633
513 20250401 112400 146255506 204 204 204 204 9
514 20250401 112300 146253670 203 203 203 203 1
515 20250401 112200 146253467 203 203 203 203 5664
516 20250401 112100 145103675 203 203 203 203 7561
517 20250401 112000 143568792 204 204 204 204 1255
518 20250401 111900 143312772 203 203 203 203 0
519 20250401 111800 143312772 203 203 203 203 2370
520 20250401 111700 142831662 203 203 203 203 1196
521 20250401 111600 142588874 202 203 203 202 481
522 20250401 111500 142491506 201 203 203 201 38927
523 20250401 111400 134630327 204 204 204 204 0
524 20250401 111300 134630327 204 204 204 204 1
525 20250401 111200 134630123 203 203 204 202 8326
526 20250401 111100 132947120 204 204 204 204 1000
527 20250401 111000 132743120 204 203 204 203 5020
528 20250401 110900 131724040 204 204 204 204 350
529 20250401 110800 131652640 204 204 204 203 6421
530 20250401 110700 130345158 204 203 204 203 23127
531 20250401 110600 125650294 203 203 203 203 5000
532 20250401 110500 124635294 203 205 205 203 18
533 20250401 110400 124631620 205 205 205 203 3977
534 20250401 110300 123823365 204 203 204 202 10412
535 20250401 110200 121700944 204 204 204 203 3506
536 20250401 110100 120985721 204 202 204 202 7
537 20250401 110000 120984297 203 203 203 203 12005
538 20250401 105900 118547282 203 202 203 202 11025
539 20250401 105800 116309707 202 202 203 202 2110
540 20250401 105700 115883387 202 202 202 202 2306
541 20250401 105600 115417575 203 203 204 202 4155
542 20250401 105500 114575075 203 204 204 203 4473
543 20250401 105400 113667055 203 203 203 203 1
544 20250401 105300 113666852 204 203 204 203 4
545 20250401 105200 113666039 204 204 204 204 5
546 20250401 105100 113665019 203 204 204 203 19
547 20250401 105000 113661149 204 203 204 203 4805
548 20250401 104900 112685728 203 201 203 201 23306
549 20250401 104800 108001212 202 203 203 202 26408
550 20250401 104700 102662494 203 203 203 202 141
551 20250401 104600 102633880 203 202 203 202 26551
552 20250401 104500 97269352 203 203 204 203 9452
553 20250401 104400 95344492 203 203 203 203 9538
554 20250401 104300 93408278 204 203 204 203 14
555 20250401 104200 93405425 204 204 204 204 59
556 20250401 104100 93393389 204 204 204 204 200
557 20250401 104000 93352589 204 204 204 204 0
558 20250401 103900 93352589 204 204 204 204 1349
559 20250401 103800 93077393 203 204 204 203 3928
560 20250401 103700 92279322 204 204 204 203 22426
561 20250401 103600 87726820 204 205 205 204 18177
562 20250401 103500 84018562 205 205 205 204 569
563 20250401 103400 83902417 205 205 205 205 2070
564 20250401 103300 83478067 206 206 206 206 3312
565 20250401 103200 82795795 206 206 206 206 1
566 20250401 103100 82795589 206 206 206 206 0
567 20250401 103000 82795589 206 206 206 206 84
568 20250401 102900 82778285 205 205 205 205 0
569 20250401 102800 82778285 205 205 205 205 0
570 20250401 102700 82778285 205 205 205 205 10
571 20250401 102600 82776235 205 205 205 205 295
572 20250401 102500 82715760 204 205 205 204 58491
573 20250401 102400 70745105 205 205 205 205 100
574 20250401 102300 70724605 206 206 206 206 1
575 20250401 102200 70724399 204 205 205 204 26
576 20250401 102100 70719085 205 205 205 205 20020
577 20250401 102000 66614985 206 205 206 205 3055
578 20250401 101900 65985775 205 205 205 205 0
579 20250401 101800 65985775 205 205 205 205 1102
580 20250401 101700 65759865 205 205 206 205 12200
581 20250401 101600 63248865 205 206 206 205 351
582 20250401 101500 63176909 206 206 206 205 111
583 20250401 101400 63154044 205 205 205 205 10001
584 20250401 101300 61103839 206 206 206 206 102
585 20250401 101200 61082827 205 206 206 205 10040
586 20250401 101100 59024587 204 204 207 204 13252
587 20250401 101000 56321146 207 205 207 204 10001
588 20250401 100900 54275939 206 206 206 206 1388
589 20250401 100800 53990011 206 206 206 206 3002
590 20250401 100700 53371599 205 204 206 204 5960
591 20250401 100600 52149759 203 206 207 203 57731
592 20250401 100500 40362825 206 206 206 206 1500
593 20250401 100400 40053825 207 208 208 207 1350
594 20250401 100300 39774373 206 208 208 206 28343
595 20250401 100200 33899029 208 208 208 208 0
596 20250401 100100 33899029 208 208 208 208 0
597 20250401 100000 33899029 208 208 208 208 1
598 20250401 095900 33898821 205 205 205 205 464
599 20250401 095800 33803701 207 207 207 207 2967
600 20250401 095700 33189532 208 207 208 205 18280
601 20250401 095600 29434627 208 208 208 206 24567
602 20250401 095500 24358478 209 209 209 209 0
603 20250401 095400 24358478 209 209 209 209 0
604 20250401 095300 24358478 209 209 209 209 2000
605 20250401 095200 23940478 209 209 209 209 1605
606 20250401 095100 23605033 209 209 209 209 171
607 20250401 095000 23569294 209 209 209 209 0
608 20250401 094900 23569294 209 209 209 209 0
609 20250401 094800 23569294 209 209 210 209 8
610 20250401 094700 23567621 209 209 210 209 14
611 20250401 094600 23564684 209 209 209 209 904
612 20250401 094500 23375748 209 209 209 209 7
613 20250401 094400 23374285 209 209 209 209 16
614 20250401 094300 23370941 209 209 209 209 30
615 20250401 094200 23364671 210 209 210 209 11330
616 20250401 094100 20996371 209 209 209 209 62
617 20250401 094000 20983413 210 210 210 210 0
618 20250401 093900 20983413 210 210 210 210 0
619 20250401 093800 20983413 210 210 210 210 0
620 20250401 093700 20983413 210 208 210 208 6410
621 20250401 093600 19650093 208 208 208 208 0
622 20250401 093500 19650093 208 208 208 208 0
623 20250401 093400 19650093 208 208 208 208 500
624 20250401 093300 19546093 208 209 209 208 1309
625 20250401 093200 19273712 210 210 210 210 0
626 20250401 093100 19273712 210 210 210 210 0
627 20250401 093000 19273712 210 210 210 210 3
628 20250401 092900 19273082 210 210 210 210 472
629 20250401 092800 19173962 208 209 209 208 9176
630 20250401 092700 17265348 209 209 209 209 0
631 20250401 092600 17265348 209 209 209 209 1809
632 20250401 092500 16887267 209 209 209 209 0
633 20250401 092400 16887267 209 209 209 209 463
634 20250401 092300 16790500 210 208 210 208 3001
635 20250401 092200 16160292 208 208 208 208 0
636 20250401 092100 16160292 208 208 208 208 500
637 20250401 092000 16056292 208 208 208 208 1
638 20250401 091900 16056084 208 209 209 208 6600
639 20250401 091800 14676784 211 211 211 211 736
640 20250401 091700 14521488 209 209 209 209 5400
641 20250401 091600 13392888 211 211 211 211 50
642 20250401 091500 13382338 210 210 210 210 10451
643 20250401 091400 11187628 212 212 212 212 69
644 20250401 091300 11173000 212 212 212 212 0
645 20250401 091200 11173000 212 212 212 212 1
646 20250401 091100 11172788 211 211 211 211 6746
647 20250401 091000 9749382 211 211 211 211 766
648 20250401 090900 9587756 211 209 211 209 4828
649 20250401 090800 8578662 209 210 211 209 12005
650 20250401 090700 6066120 210 210 210 210 0
651 20250401 090600 6066120 210 210 210 210 1546
652 20250401 090500 5741460 211 209 211 209 6545
653 20250401 090400 4367563 210 210 210 210 0
654 20250401 090300 4367563 210 210 210 210 48
655 20250401 090200 4357483 209 209 209 209 1122
656 20250401 090100 4122985 207 207 207 207 1
657 20250401 090000 4122778 206 211 211 205 19901

1
065650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,106681731,0,22296481779,0.00
20250327,0,106681731,0,23149935627,0.00
20250326,0,106681731,0,22723208703,0.00
20250325,0,106681731,0,24323434668,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 106681731 0 22296481779 0.00
3 20250327 0 106681731 0 23149935627 0.00
4 20250326 0 106681731 0 22723208703 0.00
5 20250325 0 106681731 0 24323434668 0.00