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

661
069540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,220187279,877,877,877,877,1926
20250401,195800,220187279,877,877,877,877,0
20250401,195700,220187279,877,877,877,877,0
20250401,195600,220187279,877,877,877,877,0
20250401,195500,220187279,877,877,877,877,0
20250401,195400,220187279,877,877,877,877,0
20250401,195300,220187279,877,877,877,877,0
20250401,195200,220187279,877,877,877,877,0
20250401,195100,220187279,877,877,877,877,0
20250401,195000,220187279,877,877,877,877,0
20250401,194900,220187279,877,877,877,877,0
20250401,194800,220187279,877,877,877,877,0
20250401,194700,220187279,877,877,877,877,0
20250401,194600,220187279,877,877,877,877,0
20250401,194500,220187279,877,877,877,877,0
20250401,194400,220187279,877,877,877,877,0
20250401,194300,220187279,877,877,877,877,0
20250401,194200,220187279,877,877,877,877,0
20250401,194100,220187279,877,877,877,877,0
20250401,194000,220187279,877,877,877,877,0
20250401,193900,220187279,877,877,877,877,0
20250401,193800,220187279,877,877,877,877,0
20250401,193700,220187279,877,877,877,877,0
20250401,193600,220187279,877,877,877,877,0
20250401,193500,220187279,877,877,877,877,0
20250401,193400,220187279,877,877,877,877,0
20250401,193300,220187279,877,877,877,877,0
20250401,193200,220187279,877,877,877,877,0
20250401,193100,220187279,877,877,877,877,0
20250401,193000,220187279,877,877,877,877,0
20250401,192900,220187279,877,877,877,877,1926
20250401,192800,220187279,877,877,877,877,0
20250401,192700,220187279,877,877,877,877,0
20250401,192600,220187279,877,877,877,877,0
20250401,192500,220187279,877,877,877,877,0
20250401,192400,220187279,877,877,877,877,0
20250401,192300,220187279,877,877,877,877,0
20250401,192200,220187279,877,877,877,877,0
20250401,192100,220187279,877,877,877,877,0
20250401,192000,220187279,877,877,877,877,0
20250401,191900,220187279,877,877,877,877,0
20250401,191800,220187279,877,877,877,877,0
20250401,191700,220187279,877,877,877,877,0
20250401,191600,220187279,877,877,877,877,0
20250401,191500,220187279,877,877,877,877,0
20250401,191400,220187279,877,877,877,877,0
20250401,191300,220187279,877,877,877,877,0
20250401,191200,220187279,877,877,877,877,0
20250401,191100,220187279,877,877,877,877,0
20250401,191000,220187279,877,877,877,877,0
20250401,190900,220187279,877,877,877,877,0
20250401,190800,220187279,877,877,877,877,0
20250401,190700,220187279,877,877,877,877,0
20250401,190600,220187279,877,877,877,877,0
20250401,190500,220187279,877,877,877,877,0
20250401,190400,220187279,877,877,877,877,0
20250401,190300,220187279,877,877,877,877,0
20250401,190200,220187279,877,877,877,877,0
20250401,190100,220187279,877,877,877,877,0
20250401,190000,220187279,877,877,877,877,0
20250401,185900,220187279,877,877,877,877,1926
20250401,185800,220187279,877,877,877,877,0
20250401,185700,220187279,877,877,877,877,0
20250401,185600,220187279,877,877,877,877,0
20250401,185500,220187279,877,877,877,877,0
20250401,185400,220187279,877,877,877,877,0
20250401,185300,220187279,877,877,877,877,0
20250401,185200,220187279,877,877,877,877,0
20250401,185100,220187279,877,877,877,877,0
20250401,185000,220187279,877,877,877,877,0
20250401,184900,220187279,877,877,877,877,0
20250401,184800,220187279,877,877,877,877,0
20250401,184700,220187279,877,877,877,877,0
20250401,184600,220187279,877,877,877,877,0
20250401,184500,220187279,877,877,877,877,0
20250401,184400,220187279,877,877,877,877,0
20250401,184300,220187279,877,877,877,877,0
20250401,184200,220187279,877,877,877,877,0
20250401,184100,220187279,877,877,877,877,0
20250401,184000,220187279,877,877,877,877,0
20250401,183900,220187279,877,877,877,877,0
20250401,183800,220187279,877,877,877,877,0
20250401,183700,220187279,877,877,877,877,0
20250401,183600,220187279,877,877,877,877,0
20250401,183500,220187279,877,877,877,877,0
20250401,183400,220187279,877,877,877,877,0
20250401,183300,220187279,877,877,877,877,0
20250401,183200,220187279,877,877,877,877,0
20250401,183100,220187279,877,877,877,877,0
20250401,183000,220187279,877,877,877,877,0
20250401,182900,220187279,877,877,877,877,1926
20250401,182800,220187279,877,877,877,877,0
20250401,182700,220187279,877,877,877,877,0
20250401,182600,220187279,877,877,877,877,0
20250401,182500,220187279,877,877,877,877,0
20250401,182400,220187279,877,877,877,877,0
20250401,182300,220187279,877,877,877,877,0
20250401,182200,220187279,877,877,877,877,0
20250401,182100,220187279,877,877,877,877,0
20250401,182000,220187279,877,877,877,877,0
20250401,181900,220187279,877,877,877,877,0
20250401,181800,220187279,877,877,877,877,0
20250401,181700,220187279,877,877,877,877,0
20250401,181600,220187279,877,877,877,877,0
20250401,181500,220187279,877,877,877,877,0
20250401,181400,220187279,877,877,877,877,0
20250401,181300,220187279,877,877,877,877,0
20250401,181200,220187279,877,877,877,877,0
20250401,181100,220187279,877,877,877,877,0
20250401,181000,220187279,877,877,877,877,0
20250401,180900,220187279,877,877,877,877,0
20250401,180800,220187279,877,877,877,877,0
20250401,180700,220187279,877,877,877,877,0
20250401,180600,220187279,877,877,877,877,0
20250401,180500,220187279,877,877,877,877,0
20250401,180400,220187279,877,877,877,877,0
20250401,180300,220187279,877,877,877,877,0
20250401,180200,220187279,877,877,877,877,0
20250401,180100,220187279,877,877,877,877,0
20250401,180000,220187279,877,877,877,877,0
20250401,175900,220187279,877,877,877,877,1926
20250401,175800,220187279,877,877,877,877,0
20250401,175700,220187279,877,877,877,877,0
20250401,175600,220187279,877,877,877,877,0
20250401,175500,220187279,877,877,877,877,0
20250401,175400,220187279,877,877,877,877,0
20250401,175300,220187279,877,877,877,877,0
20250401,175200,220187279,877,877,877,877,0
20250401,175100,220187279,877,877,877,877,0
20250401,175000,220187279,877,877,877,877,0
20250401,174900,220187279,877,877,877,877,0
20250401,174800,220187279,877,877,877,877,0
20250401,174700,220187279,877,877,877,877,0
20250401,174600,220187279,877,877,877,877,0
20250401,174500,220187279,877,877,877,877,0
20250401,174400,220187279,877,877,877,877,0
20250401,174300,220187279,877,877,877,877,0
20250401,174200,220187279,877,877,877,877,0
20250401,174100,220187279,877,877,877,877,0
20250401,174000,220187279,877,877,877,877,0
20250401,173900,220187279,877,877,877,877,0
20250401,173800,220187279,877,877,877,877,0
20250401,173700,220187279,877,877,877,877,0
20250401,173600,220187279,877,877,877,877,0
20250401,173500,220187279,877,877,877,877,0
20250401,173400,220187279,877,877,877,877,0
20250401,173300,220187279,877,877,877,877,0
20250401,173200,220187279,877,877,877,877,0
20250401,173100,220187279,877,877,877,877,0
20250401,173000,220187279,877,877,877,877,0
20250401,172900,220187279,877,877,877,877,1926
20250401,172800,220187279,877,877,877,877,0
20250401,172700,220187279,877,877,877,877,0
20250401,172600,220187279,877,877,877,877,0
20250401,172500,220187279,877,877,877,877,0
20250401,172400,220187279,877,877,877,877,0
20250401,172300,220187279,877,877,877,877,0
20250401,172200,220187279,877,877,877,877,0
20250401,172100,220187279,877,877,877,877,0
20250401,172000,220187279,877,877,877,877,0
20250401,171900,220187279,877,877,877,877,0
20250401,171800,220187279,877,877,877,877,0
20250401,171700,220187279,877,877,877,877,0
20250401,171600,220187279,877,877,877,877,0
20250401,171500,220187279,877,877,877,877,0
20250401,171400,220187279,877,877,877,877,0
20250401,171300,220187279,877,877,877,877,0
20250401,171200,220187279,877,877,877,877,0
20250401,171100,220187279,877,877,877,877,0
20250401,171000,220187279,877,877,877,877,0
20250401,170900,220187279,877,877,877,877,0
20250401,170800,220187279,877,877,877,877,0
20250401,170700,220187279,877,877,877,877,0
20250401,170600,220187279,877,877,877,877,0
20250401,170500,220187279,877,877,877,877,0
20250401,170400,220187279,877,877,877,877,0
20250401,170300,220187279,877,877,877,877,0
20250401,170200,220187279,877,877,877,877,0
20250401,170100,220187279,877,877,877,877,0
20250401,170000,220187279,877,877,877,877,0
20250401,165900,220187279,877,877,877,877,1926
20250401,165800,220187279,877,877,877,877,0
20250401,165700,220187279,877,877,877,877,0
20250401,165600,220187279,877,877,877,877,0
20250401,165500,220187279,877,877,877,877,0
20250401,165400,220187279,877,877,877,877,0
20250401,165300,220187279,877,877,877,877,0
20250401,165200,220187279,877,877,877,877,0
20250401,165100,220187279,877,877,877,877,0
20250401,165000,220187279,877,877,877,877,0
20250401,164900,220187279,877,877,877,877,0
20250401,164800,220187279,877,877,877,877,0
20250401,164700,220187279,877,877,877,877,0
20250401,164600,220187279,877,877,877,877,0
20250401,164500,220187279,877,877,877,877,0
20250401,164400,220187279,877,877,877,877,0
20250401,164300,220187279,877,877,877,877,0
20250401,164200,220187279,877,877,877,877,0
20250401,164100,220187279,877,877,877,877,0
20250401,164000,220187279,877,877,877,877,0
20250401,163900,220187279,877,877,877,877,0
20250401,163800,220187279,877,877,877,877,0
20250401,163700,220187279,877,877,877,877,0
20250401,163600,220187279,877,877,877,877,0
20250401,163500,220187279,877,877,877,877,0
20250401,163400,220187279,877,877,877,877,0
20250401,163300,220187279,877,877,877,877,0
20250401,163200,220187279,877,877,877,877,0
20250401,163100,220187279,877,877,877,877,0
20250401,163000,220187279,877,877,877,877,0
20250401,162900,220187279,877,877,877,877,1926
20250401,162800,220187279,877,877,877,877,0
20250401,162700,220187279,877,877,877,877,0
20250401,162600,220187279,877,877,877,877,0
20250401,162500,220187279,877,877,877,877,0
20250401,162400,220187279,877,877,877,877,0
20250401,162300,220187279,877,877,877,877,0
20250401,162200,220187279,877,877,877,877,0
20250401,162100,220187279,877,877,877,877,0
20250401,162000,220187279,877,877,877,877,0
20250401,161900,220187279,877,877,877,877,0
20250401,161800,220187279,877,877,877,877,0
20250401,161700,220187279,877,877,877,877,0
20250401,161600,220187279,877,877,877,877,0
20250401,161500,220187279,877,877,877,877,0
20250401,161400,220187279,877,877,877,877,0
20250401,161300,220187279,877,877,877,877,0
20250401,161200,220187279,877,877,877,877,0
20250401,161100,220187279,877,877,877,877,0
20250401,161000,220187279,877,877,877,877,0
20250401,160900,220187279,877,877,877,877,0
20250401,160800,220187279,877,877,877,877,0
20250401,160700,220187279,877,877,877,877,0
20250401,160600,220187279,877,877,877,877,0
20250401,160500,220187279,877,877,877,877,0
20250401,160400,220187279,877,877,877,877,0
20250401,160300,220187279,877,877,877,877,0
20250401,160200,220187279,877,877,877,877,0
20250401,160100,220187279,877,877,877,877,0
20250401,160000,220187279,877,877,877,877,0
20250401,155900,220187279,877,877,877,877,1926
20250401,155800,220187279,877,877,877,877,0
20250401,155700,220187279,877,877,877,877,0
20250401,155600,220187279,877,877,877,877,0
20250401,155500,220187279,877,877,877,877,0
20250401,155400,220187279,877,877,877,877,0
20250401,155300,220187279,877,877,877,877,0
20250401,155200,220187279,877,877,877,877,0
20250401,155100,220187279,877,877,877,877,0
20250401,155000,220187279,877,877,877,877,0
20250401,154900,220187279,877,877,877,877,0
20250401,154800,220187279,877,877,877,877,0
20250401,154700,220187279,877,877,877,877,0
20250401,154600,220187279,877,877,877,877,0
20250401,154500,220187279,877,877,877,877,0
20250401,154400,220187279,877,877,877,877,0
20250401,154300,220187279,877,877,877,877,0
20250401,154200,220187279,877,877,877,877,0
20250401,154100,220187279,877,877,877,877,0
20250401,154000,220187279,877,877,877,877,0
20250401,153900,220187279,877,877,877,877,0
20250401,153800,220187279,877,877,877,877,0
20250401,153700,220187279,877,877,877,877,0
20250401,153600,220187279,877,877,877,877,0
20250401,153500,220187279,877,877,877,877,0
20250401,153400,220187279,877,877,877,877,0
20250401,153300,220187279,877,877,877,877,0
20250401,153200,220187279,877,877,877,877,0
20250401,153100,220187279,877,877,877,877,0
20250401,153000,220187279,877,877,877,877,1926
20250401,152900,218498177,880,880,880,880,0
20250401,152800,218498177,880,880,880,880,0
20250401,152700,218498177,880,880,880,880,0
20250401,152600,218498177,880,880,880,880,0
20250401,152500,218498177,880,880,880,880,0
20250401,152400,218498177,880,880,880,880,0
20250401,152300,218498177,880,880,880,880,0
20250401,152200,218498177,880,880,880,880,0
20250401,152100,218498177,880,880,880,880,0
20250401,152000,218498177,880,880,880,880,0
20250401,151900,218498177,880,880,880,880,0
20250401,151800,218498177,880,880,880,880,0
20250401,151700,218498177,880,879,880,879,20
20250401,151600,218480585,879,874,879,874,1489
20250401,151500,217175544,874,872,874,870,874
20250401,151400,216414635,870,870,870,870,1
20250401,151300,216413765,873,873,873,873,0
20250401,151200,216413765,873,873,873,873,0
20250401,151100,216413765,873,873,873,873,0
20250401,151000,216413765,873,873,873,873,0
20250401,150900,216413765,873,873,873,873,501
20250401,150800,215976392,870,870,870,870,3474
20250401,150700,212954012,873,873,873,873,0
20250401,150600,212954012,873,873,873,873,2
20250401,150500,212952266,870,874,874,870,5395
20250401,150400,208255976,871,873,874,871,821
20250401,150300,207540837,871,872,872,871,2811
20250401,150200,205091878,872,872,872,872,12
20250401,150100,205081414,873,873,873,873,210
20250401,150000,204898084,874,874,874,874,396
20250401,145900,204551980,874,874,874,874,0
20250401,145800,204551980,874,874,874,874,0
20250401,145700,204551980,874,874,874,874,0
20250401,145600,204551980,874,874,874,874,0
20250401,145500,204551980,874,874,874,874,0
20250401,145400,204551980,874,874,874,874,0
20250401,145300,204551980,874,874,874,874,100
20250401,145200,204464580,874,874,874,874,625
20250401,145100,203918330,875,875,875,875,1
20250401,145000,203917455,874,874,874,874,999
20250401,144900,203044329,874,874,874,874,1
20250401,144800,203043455,875,875,875,875,0
20250401,144700,203043455,875,875,875,875,1
20250401,144600,203042580,872,872,872,872,57
20250401,144500,202992876,875,875,875,875,0
20250401,144400,202992876,875,875,875,875,0
20250401,144300,202992876,875,875,875,875,0
20250401,144200,202992876,875,875,875,875,0
20250401,144100,202992876,875,875,875,875,0
20250401,144000,202992876,875,875,875,875,0
20250401,143900,202992876,875,872,875,872,1886
20250401,143800,201348278,872,875,875,872,1308
20250401,143700,200207699,874,874,874,874,0
20250401,143600,200207699,874,874,874,874,3
20250401,143500,200205077,874,874,874,874,0
20250401,143400,200205077,874,874,874,874,0
20250401,143300,200205077,874,874,874,874,0
20250401,143200,200205077,874,874,874,874,157
20250401,143100,200067859,874,875,875,874,3
20250401,143000,200065236,874,874,875,874,10
20250401,142900,200056495,874,875,875,874,7
20250401,142800,200050372,875,875,875,875,651
20250401,142700,199480747,875,875,875,875,11
20250401,142600,199471122,875,875,875,875,0
20250401,142500,199471122,875,875,875,875,0
20250401,142400,199471122,875,875,875,875,32
20250401,142300,199443122,875,875,875,875,18
20250401,142200,199427372,875,875,875,875,7
20250401,142100,199421247,875,875,875,875,10
20250401,142000,199412497,871,873,873,871,680
20250401,141900,198820151,875,875,875,875,0
20250401,141800,198820151,875,873,875,873,955
20250401,141700,197986434,878,878,878,878,0
20250401,141600,197986434,878,878,878,878,0
20250401,141500,197986434,878,878,878,878,0
20250401,141400,197986434,878,878,878,878,0
20250401,141300,197986434,878,878,878,878,0
20250401,141200,197986434,878,878,878,878,0
20250401,141100,197986434,878,878,878,878,0
20250401,141000,197986434,878,878,878,878,0
20250401,140900,197986434,878,878,878,878,0
20250401,140800,197986434,878,878,878,878,3
20250401,140700,197983800,878,878,878,878,7
20250401,140600,197977654,873,878,878,873,280
20250401,140500,197731964,878,874,878,874,615
20250401,140400,197194450,874,874,874,874,0
20250401,140300,197194450,874,874,874,874,0
20250401,140200,197194450,874,876,876,874,446
20250401,140100,196804592,881,881,881,881,0
20250401,140000,196804592,881,881,881,881,0
20250401,135900,196804592,881,879,881,879,18
20250401,135800,196788759,879,879,879,879,4
20250401,135700,196785243,879,879,879,879,2
20250401,135600,196783485,879,879,879,879,136
20250401,135500,196663941,880,880,880,880,0
20250401,135400,196663941,880,880,880,880,0
20250401,135300,196663941,880,880,880,880,0
20250401,135200,196663941,880,880,880,880,151
20250401,135100,196531061,876,876,876,876,55
20250401,135000,196482881,876,872,876,872,5052
20250401,134900,192075559,872,872,872,872,20
20250401,134800,192058119,872,872,872,872,18
20250401,134700,192042423,872,872,872,872,85
20250401,134600,191968303,872,872,872,872,1
20250401,134500,191967431,871,871,871,871,0
20250401,134400,191967431,871,871,871,871,600
20250401,134300,191444831,872,872,872,872,756
20250401,134200,190785599,873,873,873,873,0
20250401,134100,190785599,873,873,873,873,5
20250401,134000,190781234,872,872,872,872,0
20250401,133900,190781234,872,873,873,872,287
20250401,133800,190530963,873,873,873,873,80
20250401,133700,190461123,873,873,873,873,88
20250401,133600,190384299,873,873,873,873,131
20250401,133500,190269936,873,873,873,873,2
20250401,133400,190268190,873,875,875,873,723
20250401,133300,189636991,875,875,875,875,1
20250401,133200,189636116,875,875,875,875,0
20250401,133100,189636116,875,875,875,875,3
20250401,133000,189633491,876,876,876,876,0
20250401,132900,189633491,876,876,876,876,6
20250401,132800,189628235,873,873,873,873,10
20250401,132700,189619505,876,876,876,876,0
20250401,132600,189619505,876,876,876,876,0
20250401,132500,189619505,876,876,876,876,500
20250401,132400,189181505,876,876,876,876,0
20250401,132300,189181505,876,873,876,873,159
20250401,132200,189042695,873,873,873,873,492
20250401,132100,188613179,873,876,876,873,9351
20250401,132000,180446168,876,876,876,876,47
20250401,131900,180404996,876,876,876,876,1650
20250401,131800,178959596,876,876,876,876,5
20250401,131700,178955216,876,876,876,876,2
20250401,131600,178953464,876,876,876,876,0
20250401,131500,178953464,876,876,876,876,0
20250401,131400,178953464,876,876,876,876,49
20250401,131300,178910540,876,875,876,875,2427
20250401,131200,176786817,875,875,875,875,0
20250401,131100,176786817,875,876,876,875,63
20250401,131000,176731669,876,876,876,876,1667
20250401,130900,175271377,876,876,876,876,594
20250401,130800,174751033,876,876,876,876,0
20250401,130700,174751033,876,876,876,876,1237
20250401,130600,173667421,876,876,876,876,0
20250401,130500,173667421,876,875,876,875,385
20250401,130400,173330321,876,876,876,876,0
20250401,130300,173330321,876,876,876,876,1111
20250401,130200,172357085,876,876,876,876,600
20250401,130100,171831485,876,875,876,875,610
20250401,130000,171297725,876,876,876,876,100
20250401,125900,171210125,876,875,876,875,4508
20250401,125800,167265167,876,876,876,876,0
20250401,125700,167265167,876,876,876,876,10
20250401,125600,167256407,876,876,876,876,10
20250401,125500,167247647,876,876,876,876,0
20250401,125400,167247647,876,876,876,876,40
20250401,125300,167212607,876,876,876,876,15
20250401,125200,167199467,876,876,876,876,0
20250401,125100,167199467,876,876,876,876,59
20250401,125000,167147783,876,876,876,876,124
20250401,124900,167039159,876,876,876,876,114
20250401,124800,166939295,876,876,876,876,1207
20250401,124700,165881963,876,876,876,876,0
20250401,124600,165881963,876,880,880,876,1226
20250401,124500,164807104,881,881,881,881,0
20250401,124400,164807104,881,878,881,877,354
20250401,124300,164496286,878,878,878,878,0
20250401,124200,164496286,878,878,878,878,0
20250401,124100,164496286,878,878,878,878,0
20250401,124000,164496286,878,878,878,878,67
20250401,123900,164437460,878,878,878,878,0
20250401,123800,164437460,878,878,878,878,0
20250401,123700,164437460,878,878,878,878,0
20250401,123600,164437460,878,878,878,878,250
20250401,123500,164217960,881,881,881,881,132
20250401,123400,164101668,881,881,881,881,1
20250401,123300,164100787,880,880,880,880,0
20250401,123200,164100787,880,880,880,880,0
20250401,123100,164100787,880,880,880,880,10
20250401,123000,164091987,881,881,881,881,1
20250401,122900,164091106,880,880,880,880,10
20250401,122800,164082306,880,879,880,878,205
20250401,122700,163902304,880,880,880,880,0
20250401,122600,163902304,880,880,880,880,0
20250401,122500,163902304,880,880,880,880,887
20250401,122400,163121744,881,880,881,880,2117
20250401,122300,161256783,878,878,878,878,0
20250401,122200,161256783,878,880,880,878,434
20250401,122100,160875725,878,878,878,878,10
20250401,122000,160866945,881,881,881,881,0
20250401,121900,160866945,881,881,881,881,0
20250401,121800,160866945,881,881,881,881,0
20250401,121700,160866945,881,881,881,881,0
20250401,121600,160866945,881,881,881,881,23
20250401,121500,160846682,881,881,881,881,2000
20250401,121400,159084682,881,881,881,881,7
20250401,121300,159078515,881,881,881,881,1
20250401,121200,159077634,876,876,876,876,0
20250401,121100,159077634,876,878,878,876,10
20250401,121000,159068868,881,881,881,881,0
20250401,120900,159068868,881,881,881,881,0
20250401,120800,159068868,881,881,881,881,0
20250401,120700,159068868,881,881,881,881,0
20250401,120600,159068868,881,881,881,881,0
20250401,120500,159068868,881,881,881,881,0
20250401,120400,159068868,881,880,881,880,221
20250401,120300,158874367,881,881,881,881,0
20250401,120200,158874367,881,881,881,881,0
20250401,120100,158874367,881,881,881,881,0
20250401,120000,158874367,881,881,881,881,0
20250401,115900,158874367,881,881,881,881,0
20250401,115800,158874367,881,881,881,881,300
20250401,115700,158610067,882,879,882,879,20
20250401,115600,158592484,879,879,879,879,1
20250401,115500,158591605,879,882,882,879,85
20250401,115400,158516887,879,879,879,879,327
20250401,115300,158229454,879,879,879,879,0
20250401,115200,158229454,879,877,879,873,759
20250401,115100,157566631,883,883,883,883,2
20250401,115000,157564865,875,875,875,875,0
20250401,114900,157564865,875,881,881,875,6265
20250401,114800,152072196,885,885,885,885,1
20250401,114700,152071311,881,885,885,881,213
20250401,114600,151883648,881,881,881,881,195
20250401,114500,151711853,886,886,886,886,1
20250401,114400,151710967,885,884,885,884,3477
20250401,114300,148634022,885,882,885,882,1736
20250401,114200,147099708,881,881,881,881,1061
20250401,114100,146164967,881,885,885,872,22237
20250401,114000,126661815,888,888,888,888,0
20250401,113900,126661815,888,886,888,886,33
20250401,113800,126632575,888,889,889,888,138
20250401,113700,126509974,889,889,889,889,46
20250401,113600,126469080,888,888,888,888,1501
20250401,113500,125136192,888,884,888,884,655
20250401,113400,124556676,883,883,883,883,0
20250401,113300,124556676,883,886,886,883,13
20250401,113200,124545178,887,887,888,887,809
20250401,113100,123827490,887,887,887,887,534
20250401,113000,123353832,887,887,887,887,25
20250401,112900,123331657,887,885,887,885,355
20250401,112800,123017358,884,883,884,883,199
20250401,112700,122841525,883,883,883,883,6917
20250401,112600,116733814,888,884,888,883,107
20250401,112500,116639225,884,884,889,884,1787
20250401,112400,115058764,884,881,884,873,1803
20250401,112300,113474355,874,874,881,874,1006
20250401,112200,112595104,870,881,881,870,1172
20250401,112100,111572595,880,884,884,880,451
20250401,112000,111173995,884,885,888,884,904
20250401,111900,110374830,885,889,889,885,659
20250401,111800,109791378,890,888,893,888,217
20250401,111700,109597634,888,894,894,888,7834
20250401,111600,102623449,893,888,894,888,6086
20250401,111500,97206828,886,888,888,886,5987
20250401,111400,91896623,888,893,900,888,4495
20250401,111300,87895558,895,882,898,882,15159
20250401,111200,74411308,881,869,881,869,19106
20250401,111100,57749305,865,865,865,865,0
20250401,111000,57749305,865,865,865,865,500
20250401,110900,57316805,869,869,869,869,0
20250401,110800,57316805,869,869,869,869,0
20250401,110700,57316805,869,869,869,869,500
20250401,110600,56882305,869,869,869,869,502
20250401,110500,56446067,865,865,865,865,0
20250401,110400,56446067,865,865,865,865,1000
20250401,110300,55581067,865,865,865,865,0
20250401,110200,55581067,865,868,869,865,1362
20250401,110100,54399539,868,867,868,867,1000
20250401,110000,53531942,861,861,861,861,100
20250401,105900,53445842,861,862,862,861,2000
20250401,105800,51723792,861,861,861,861,0
20250401,105700,51723792,861,861,861,861,1
20250401,105600,51722931,860,860,860,860,0
20250401,105500,51722931,860,860,860,860,0
20250401,105400,51722931,860,864,864,860,3000
20250401,105300,49138798,868,868,868,868,0
20250401,105200,49138798,868,868,868,868,1
20250401,105100,49137930,865,865,865,865,272
20250401,105000,48902650,867,867,867,867,0
20250401,104900,48902650,867,867,867,867,0
20250401,104800,48902650,867,867,867,867,31
20250401,104700,48875773,867,867,867,867,0
20250401,104600,48875773,867,867,867,867,270
20250401,104500,48641683,867,867,867,867,0
20250401,104400,48641683,867,867,867,867,0
20250401,104300,48641683,867,867,867,867,0
20250401,104200,48641683,867,867,867,867,0
20250401,104100,48641683,867,867,867,867,0
20250401,104000,48641683,867,867,867,867,1
20250401,103900,48640816,860,860,860,860,0
20250401,103800,48640816,860,860,860,860,478
20250401,103700,48229736,860,861,861,860,812
20250401,103600,47531121,862,864,864,862,496
20250401,103500,47103508,864,864,864,864,12
20250401,103400,47093140,864,865,865,864,93
20250401,103300,47012696,865,865,865,865,0
20250401,103200,47012696,865,865,865,865,0
20250401,103100,47012696,865,865,865,865,23
20250401,103000,46992801,865,865,865,865,238
20250401,102900,46786931,865,865,865,865,500
20250401,102800,46354431,869,869,869,869,1
20250401,102700,46353562,866,866,866,866,0
20250401,102600,46353562,866,866,866,866,0
20250401,102500,46353562,866,866,866,866,0
20250401,102400,46353562,866,866,866,866,0
20250401,102300,46353562,866,866,866,866,300
20250401,102200,46093762,872,872,872,872,0
20250401,102100,46093762,872,872,872,872,0
20250401,102000,46093762,872,872,872,872,0
20250401,101900,46093762,872,872,872,872,1
20250401,101800,46092890,862,863,863,862,5720
20250401,101700,41162238,864,864,864,864,500
20250401,101600,40730238,869,869,869,869,0
20250401,101500,40730238,869,869,869,869,0
20250401,101400,40730238,869,872,872,863,11735
20250401,101300,30567335,872,872,872,872,5
20250401,101200,30562975,872,872,872,872,0
20250401,101100,30562975,872,871,872,871,2090
20250401,101000,28740575,872,872,872,872,1
20250401,100900,28739703,866,866,866,866,0
20250401,100800,28739703,866,866,872,866,512
20250401,100700,28296305,866,866,866,866,321
20250401,100600,28018319,874,874,874,874,0
20250401,100500,28018319,874,874,874,874,0
20250401,100400,28018319,874,874,874,874,7
20250401,100300,28012201,874,874,874,874,0
20250401,100200,28012201,874,874,874,874,1
20250401,100100,28011327,865,868,874,865,320
20250401,100000,27734394,865,865,865,865,0
20250401,095900,27734394,865,865,865,865,300
20250401,095800,27474894,868,868,868,868,0
20250401,095700,27474894,868,868,868,868,602
20250401,095600,26952358,868,868,868,868,1525
20250401,095500,25628658,868,868,868,868,1
20250401,095400,25627790,868,870,870,868,1000
20250401,095300,24759788,870,870,870,870,1
20250401,095200,24758918,870,870,870,870,0
20250401,095100,24758918,870,871,871,870,174
20250401,095000,24607448,878,878,878,878,2
20250401,094900,24605692,878,875,878,875,5
20250401,094800,24601314,875,871,875,868,6353
20250401,094700,19078025,875,875,875,875,70
20250401,094600,19016775,875,875,875,875,34
20250401,094500,18987025,875,875,875,875,2
20250401,094400,18985275,872,875,875,872,2369
20250401,094300,16912916,875,875,875,875,0
20250401,094200,16912916,875,875,875,875,786
20250401,094100,16225166,875,875,875,875,1
20250401,094000,16224291,878,878,878,878,17
20250401,093900,16209365,878,878,878,878,0
20250401,093800,16209365,878,877,878,877,241
20250401,093700,15997982,878,878,878,878,0
20250401,093600,15997982,878,878,878,878,0
20250401,093500,15997982,878,878,878,878,130
20250401,093400,15883842,878,878,878,878,230
20250401,093300,15681902,878,878,878,878,0
20250401,093200,15681902,878,878,878,878,0
20250401,093100,15681902,878,878,878,878,0
20250401,093000,15681902,878,870,878,870,286
20250401,092900,15431419,870,870,870,870,1
20250401,092800,15430549,878,878,878,878,0
20250401,092700,15430549,878,878,878,878,0
20250401,092600,15430549,878,877,878,876,250
20250401,092500,15211070,877,877,877,877,260
20250401,092400,14983050,878,878,878,878,351
20250401,092300,14674872,878,878,878,878,11
20250401,092200,14665214,878,878,878,878,11
20250401,092100,14655556,880,880,880,880,0
20250401,092000,14655556,880,880,880,880,4243
20250401,091900,10921716,875,875,875,875,66
20250401,091800,10863966,875,875,875,875,14
20250401,091700,10851716,866,866,866,866,357
20250401,091600,10542554,866,875,875,866,333
20250401,091500,10252970,866,873,873,866,1426
20250401,091400,9014194,873,879,879,873,730
20250401,091300,8376873,880,881,881,880,35
20250401,091200,8346039,881,884,884,881,376
20250401,091100,8014693,886,885,886,882,1280
20250401,091000,6882951,888,887,888,887,668
20250401,090900,6290193,888,888,888,888,0
20250401,090800,6290193,888,880,889,880,1533
20250401,090700,4927631,865,874,888,865,639
20250401,090600,4367393,875,876,876,875,601
20250401,090500,3840972,875,861,875,861,355
20250401,090400,3533049,859,867,867,859,473
20250401,090300,3126557,870,870,870,870,0
20250401,090200,3126557,870,870,870,870,100
20250401,090100,3039557,870,870,870,870,3271
20250401,090000,193787,869,869,869,869,223
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 220187279 877 877 877 877 1926
3 20250401 195800 220187279 877 877 877 877 0
4 20250401 195700 220187279 877 877 877 877 0
5 20250401 195600 220187279 877 877 877 877 0
6 20250401 195500 220187279 877 877 877 877 0
7 20250401 195400 220187279 877 877 877 877 0
8 20250401 195300 220187279 877 877 877 877 0
9 20250401 195200 220187279 877 877 877 877 0
10 20250401 195100 220187279 877 877 877 877 0
11 20250401 195000 220187279 877 877 877 877 0
12 20250401 194900 220187279 877 877 877 877 0
13 20250401 194800 220187279 877 877 877 877 0
14 20250401 194700 220187279 877 877 877 877 0
15 20250401 194600 220187279 877 877 877 877 0
16 20250401 194500 220187279 877 877 877 877 0
17 20250401 194400 220187279 877 877 877 877 0
18 20250401 194300 220187279 877 877 877 877 0
19 20250401 194200 220187279 877 877 877 877 0
20 20250401 194100 220187279 877 877 877 877 0
21 20250401 194000 220187279 877 877 877 877 0
22 20250401 193900 220187279 877 877 877 877 0
23 20250401 193800 220187279 877 877 877 877 0
24 20250401 193700 220187279 877 877 877 877 0
25 20250401 193600 220187279 877 877 877 877 0
26 20250401 193500 220187279 877 877 877 877 0
27 20250401 193400 220187279 877 877 877 877 0
28 20250401 193300 220187279 877 877 877 877 0
29 20250401 193200 220187279 877 877 877 877 0
30 20250401 193100 220187279 877 877 877 877 0
31 20250401 193000 220187279 877 877 877 877 0
32 20250401 192900 220187279 877 877 877 877 1926
33 20250401 192800 220187279 877 877 877 877 0
34 20250401 192700 220187279 877 877 877 877 0
35 20250401 192600 220187279 877 877 877 877 0
36 20250401 192500 220187279 877 877 877 877 0
37 20250401 192400 220187279 877 877 877 877 0
38 20250401 192300 220187279 877 877 877 877 0
39 20250401 192200 220187279 877 877 877 877 0
40 20250401 192100 220187279 877 877 877 877 0
41 20250401 192000 220187279 877 877 877 877 0
42 20250401 191900 220187279 877 877 877 877 0
43 20250401 191800 220187279 877 877 877 877 0
44 20250401 191700 220187279 877 877 877 877 0
45 20250401 191600 220187279 877 877 877 877 0
46 20250401 191500 220187279 877 877 877 877 0
47 20250401 191400 220187279 877 877 877 877 0
48 20250401 191300 220187279 877 877 877 877 0
49 20250401 191200 220187279 877 877 877 877 0
50 20250401 191100 220187279 877 877 877 877 0
51 20250401 191000 220187279 877 877 877 877 0
52 20250401 190900 220187279 877 877 877 877 0
53 20250401 190800 220187279 877 877 877 877 0
54 20250401 190700 220187279 877 877 877 877 0
55 20250401 190600 220187279 877 877 877 877 0
56 20250401 190500 220187279 877 877 877 877 0
57 20250401 190400 220187279 877 877 877 877 0
58 20250401 190300 220187279 877 877 877 877 0
59 20250401 190200 220187279 877 877 877 877 0
60 20250401 190100 220187279 877 877 877 877 0
61 20250401 190000 220187279 877 877 877 877 0
62 20250401 185900 220187279 877 877 877 877 1926
63 20250401 185800 220187279 877 877 877 877 0
64 20250401 185700 220187279 877 877 877 877 0
65 20250401 185600 220187279 877 877 877 877 0
66 20250401 185500 220187279 877 877 877 877 0
67 20250401 185400 220187279 877 877 877 877 0
68 20250401 185300 220187279 877 877 877 877 0
69 20250401 185200 220187279 877 877 877 877 0
70 20250401 185100 220187279 877 877 877 877 0
71 20250401 185000 220187279 877 877 877 877 0
72 20250401 184900 220187279 877 877 877 877 0
73 20250401 184800 220187279 877 877 877 877 0
74 20250401 184700 220187279 877 877 877 877 0
75 20250401 184600 220187279 877 877 877 877 0
76 20250401 184500 220187279 877 877 877 877 0
77 20250401 184400 220187279 877 877 877 877 0
78 20250401 184300 220187279 877 877 877 877 0
79 20250401 184200 220187279 877 877 877 877 0
80 20250401 184100 220187279 877 877 877 877 0
81 20250401 184000 220187279 877 877 877 877 0
82 20250401 183900 220187279 877 877 877 877 0
83 20250401 183800 220187279 877 877 877 877 0
84 20250401 183700 220187279 877 877 877 877 0
85 20250401 183600 220187279 877 877 877 877 0
86 20250401 183500 220187279 877 877 877 877 0
87 20250401 183400 220187279 877 877 877 877 0
88 20250401 183300 220187279 877 877 877 877 0
89 20250401 183200 220187279 877 877 877 877 0
90 20250401 183100 220187279 877 877 877 877 0
91 20250401 183000 220187279 877 877 877 877 0
92 20250401 182900 220187279 877 877 877 877 1926
93 20250401 182800 220187279 877 877 877 877 0
94 20250401 182700 220187279 877 877 877 877 0
95 20250401 182600 220187279 877 877 877 877 0
96 20250401 182500 220187279 877 877 877 877 0
97 20250401 182400 220187279 877 877 877 877 0
98 20250401 182300 220187279 877 877 877 877 0
99 20250401 182200 220187279 877 877 877 877 0
100 20250401 182100 220187279 877 877 877 877 0
101 20250401 182000 220187279 877 877 877 877 0
102 20250401 181900 220187279 877 877 877 877 0
103 20250401 181800 220187279 877 877 877 877 0
104 20250401 181700 220187279 877 877 877 877 0
105 20250401 181600 220187279 877 877 877 877 0
106 20250401 181500 220187279 877 877 877 877 0
107 20250401 181400 220187279 877 877 877 877 0
108 20250401 181300 220187279 877 877 877 877 0
109 20250401 181200 220187279 877 877 877 877 0
110 20250401 181100 220187279 877 877 877 877 0
111 20250401 181000 220187279 877 877 877 877 0
112 20250401 180900 220187279 877 877 877 877 0
113 20250401 180800 220187279 877 877 877 877 0
114 20250401 180700 220187279 877 877 877 877 0
115 20250401 180600 220187279 877 877 877 877 0
116 20250401 180500 220187279 877 877 877 877 0
117 20250401 180400 220187279 877 877 877 877 0
118 20250401 180300 220187279 877 877 877 877 0
119 20250401 180200 220187279 877 877 877 877 0
120 20250401 180100 220187279 877 877 877 877 0
121 20250401 180000 220187279 877 877 877 877 0
122 20250401 175900 220187279 877 877 877 877 1926
123 20250401 175800 220187279 877 877 877 877 0
124 20250401 175700 220187279 877 877 877 877 0
125 20250401 175600 220187279 877 877 877 877 0
126 20250401 175500 220187279 877 877 877 877 0
127 20250401 175400 220187279 877 877 877 877 0
128 20250401 175300 220187279 877 877 877 877 0
129 20250401 175200 220187279 877 877 877 877 0
130 20250401 175100 220187279 877 877 877 877 0
131 20250401 175000 220187279 877 877 877 877 0
132 20250401 174900 220187279 877 877 877 877 0
133 20250401 174800 220187279 877 877 877 877 0
134 20250401 174700 220187279 877 877 877 877 0
135 20250401 174600 220187279 877 877 877 877 0
136 20250401 174500 220187279 877 877 877 877 0
137 20250401 174400 220187279 877 877 877 877 0
138 20250401 174300 220187279 877 877 877 877 0
139 20250401 174200 220187279 877 877 877 877 0
140 20250401 174100 220187279 877 877 877 877 0
141 20250401 174000 220187279 877 877 877 877 0
142 20250401 173900 220187279 877 877 877 877 0
143 20250401 173800 220187279 877 877 877 877 0
144 20250401 173700 220187279 877 877 877 877 0
145 20250401 173600 220187279 877 877 877 877 0
146 20250401 173500 220187279 877 877 877 877 0
147 20250401 173400 220187279 877 877 877 877 0
148 20250401 173300 220187279 877 877 877 877 0
149 20250401 173200 220187279 877 877 877 877 0
150 20250401 173100 220187279 877 877 877 877 0
151 20250401 173000 220187279 877 877 877 877 0
152 20250401 172900 220187279 877 877 877 877 1926
153 20250401 172800 220187279 877 877 877 877 0
154 20250401 172700 220187279 877 877 877 877 0
155 20250401 172600 220187279 877 877 877 877 0
156 20250401 172500 220187279 877 877 877 877 0
157 20250401 172400 220187279 877 877 877 877 0
158 20250401 172300 220187279 877 877 877 877 0
159 20250401 172200 220187279 877 877 877 877 0
160 20250401 172100 220187279 877 877 877 877 0
161 20250401 172000 220187279 877 877 877 877 0
162 20250401 171900 220187279 877 877 877 877 0
163 20250401 171800 220187279 877 877 877 877 0
164 20250401 171700 220187279 877 877 877 877 0
165 20250401 171600 220187279 877 877 877 877 0
166 20250401 171500 220187279 877 877 877 877 0
167 20250401 171400 220187279 877 877 877 877 0
168 20250401 171300 220187279 877 877 877 877 0
169 20250401 171200 220187279 877 877 877 877 0
170 20250401 171100 220187279 877 877 877 877 0
171 20250401 171000 220187279 877 877 877 877 0
172 20250401 170900 220187279 877 877 877 877 0
173 20250401 170800 220187279 877 877 877 877 0
174 20250401 170700 220187279 877 877 877 877 0
175 20250401 170600 220187279 877 877 877 877 0
176 20250401 170500 220187279 877 877 877 877 0
177 20250401 170400 220187279 877 877 877 877 0
178 20250401 170300 220187279 877 877 877 877 0
179 20250401 170200 220187279 877 877 877 877 0
180 20250401 170100 220187279 877 877 877 877 0
181 20250401 170000 220187279 877 877 877 877 0
182 20250401 165900 220187279 877 877 877 877 1926
183 20250401 165800 220187279 877 877 877 877 0
184 20250401 165700 220187279 877 877 877 877 0
185 20250401 165600 220187279 877 877 877 877 0
186 20250401 165500 220187279 877 877 877 877 0
187 20250401 165400 220187279 877 877 877 877 0
188 20250401 165300 220187279 877 877 877 877 0
189 20250401 165200 220187279 877 877 877 877 0
190 20250401 165100 220187279 877 877 877 877 0
191 20250401 165000 220187279 877 877 877 877 0
192 20250401 164900 220187279 877 877 877 877 0
193 20250401 164800 220187279 877 877 877 877 0
194 20250401 164700 220187279 877 877 877 877 0
195 20250401 164600 220187279 877 877 877 877 0
196 20250401 164500 220187279 877 877 877 877 0
197 20250401 164400 220187279 877 877 877 877 0
198 20250401 164300 220187279 877 877 877 877 0
199 20250401 164200 220187279 877 877 877 877 0
200 20250401 164100 220187279 877 877 877 877 0
201 20250401 164000 220187279 877 877 877 877 0
202 20250401 163900 220187279 877 877 877 877 0
203 20250401 163800 220187279 877 877 877 877 0
204 20250401 163700 220187279 877 877 877 877 0
205 20250401 163600 220187279 877 877 877 877 0
206 20250401 163500 220187279 877 877 877 877 0
207 20250401 163400 220187279 877 877 877 877 0
208 20250401 163300 220187279 877 877 877 877 0
209 20250401 163200 220187279 877 877 877 877 0
210 20250401 163100 220187279 877 877 877 877 0
211 20250401 163000 220187279 877 877 877 877 0
212 20250401 162900 220187279 877 877 877 877 1926
213 20250401 162800 220187279 877 877 877 877 0
214 20250401 162700 220187279 877 877 877 877 0
215 20250401 162600 220187279 877 877 877 877 0
216 20250401 162500 220187279 877 877 877 877 0
217 20250401 162400 220187279 877 877 877 877 0
218 20250401 162300 220187279 877 877 877 877 0
219 20250401 162200 220187279 877 877 877 877 0
220 20250401 162100 220187279 877 877 877 877 0
221 20250401 162000 220187279 877 877 877 877 0
222 20250401 161900 220187279 877 877 877 877 0
223 20250401 161800 220187279 877 877 877 877 0
224 20250401 161700 220187279 877 877 877 877 0
225 20250401 161600 220187279 877 877 877 877 0
226 20250401 161500 220187279 877 877 877 877 0
227 20250401 161400 220187279 877 877 877 877 0
228 20250401 161300 220187279 877 877 877 877 0
229 20250401 161200 220187279 877 877 877 877 0
230 20250401 161100 220187279 877 877 877 877 0
231 20250401 161000 220187279 877 877 877 877 0
232 20250401 160900 220187279 877 877 877 877 0
233 20250401 160800 220187279 877 877 877 877 0
234 20250401 160700 220187279 877 877 877 877 0
235 20250401 160600 220187279 877 877 877 877 0
236 20250401 160500 220187279 877 877 877 877 0
237 20250401 160400 220187279 877 877 877 877 0
238 20250401 160300 220187279 877 877 877 877 0
239 20250401 160200 220187279 877 877 877 877 0
240 20250401 160100 220187279 877 877 877 877 0
241 20250401 160000 220187279 877 877 877 877 0
242 20250401 155900 220187279 877 877 877 877 1926
243 20250401 155800 220187279 877 877 877 877 0
244 20250401 155700 220187279 877 877 877 877 0
245 20250401 155600 220187279 877 877 877 877 0
246 20250401 155500 220187279 877 877 877 877 0
247 20250401 155400 220187279 877 877 877 877 0
248 20250401 155300 220187279 877 877 877 877 0
249 20250401 155200 220187279 877 877 877 877 0
250 20250401 155100 220187279 877 877 877 877 0
251 20250401 155000 220187279 877 877 877 877 0
252 20250401 154900 220187279 877 877 877 877 0
253 20250401 154800 220187279 877 877 877 877 0
254 20250401 154700 220187279 877 877 877 877 0
255 20250401 154600 220187279 877 877 877 877 0
256 20250401 154500 220187279 877 877 877 877 0
257 20250401 154400 220187279 877 877 877 877 0
258 20250401 154300 220187279 877 877 877 877 0
259 20250401 154200 220187279 877 877 877 877 0
260 20250401 154100 220187279 877 877 877 877 0
261 20250401 154000 220187279 877 877 877 877 0
262 20250401 153900 220187279 877 877 877 877 0
263 20250401 153800 220187279 877 877 877 877 0
264 20250401 153700 220187279 877 877 877 877 0
265 20250401 153600 220187279 877 877 877 877 0
266 20250401 153500 220187279 877 877 877 877 0
267 20250401 153400 220187279 877 877 877 877 0
268 20250401 153300 220187279 877 877 877 877 0
269 20250401 153200 220187279 877 877 877 877 0
270 20250401 153100 220187279 877 877 877 877 0
271 20250401 153000 220187279 877 877 877 877 1926
272 20250401 152900 218498177 880 880 880 880 0
273 20250401 152800 218498177 880 880 880 880 0
274 20250401 152700 218498177 880 880 880 880 0
275 20250401 152600 218498177 880 880 880 880 0
276 20250401 152500 218498177 880 880 880 880 0
277 20250401 152400 218498177 880 880 880 880 0
278 20250401 152300 218498177 880 880 880 880 0
279 20250401 152200 218498177 880 880 880 880 0
280 20250401 152100 218498177 880 880 880 880 0
281 20250401 152000 218498177 880 880 880 880 0
282 20250401 151900 218498177 880 880 880 880 0
283 20250401 151800 218498177 880 880 880 880 0
284 20250401 151700 218498177 880 879 880 879 20
285 20250401 151600 218480585 879 874 879 874 1489
286 20250401 151500 217175544 874 872 874 870 874
287 20250401 151400 216414635 870 870 870 870 1
288 20250401 151300 216413765 873 873 873 873 0
289 20250401 151200 216413765 873 873 873 873 0
290 20250401 151100 216413765 873 873 873 873 0
291 20250401 151000 216413765 873 873 873 873 0
292 20250401 150900 216413765 873 873 873 873 501
293 20250401 150800 215976392 870 870 870 870 3474
294 20250401 150700 212954012 873 873 873 873 0
295 20250401 150600 212954012 873 873 873 873 2
296 20250401 150500 212952266 870 874 874 870 5395
297 20250401 150400 208255976 871 873 874 871 821
298 20250401 150300 207540837 871 872 872 871 2811
299 20250401 150200 205091878 872 872 872 872 12
300 20250401 150100 205081414 873 873 873 873 210
301 20250401 150000 204898084 874 874 874 874 396
302 20250401 145900 204551980 874 874 874 874 0
303 20250401 145800 204551980 874 874 874 874 0
304 20250401 145700 204551980 874 874 874 874 0
305 20250401 145600 204551980 874 874 874 874 0
306 20250401 145500 204551980 874 874 874 874 0
307 20250401 145400 204551980 874 874 874 874 0
308 20250401 145300 204551980 874 874 874 874 100
309 20250401 145200 204464580 874 874 874 874 625
310 20250401 145100 203918330 875 875 875 875 1
311 20250401 145000 203917455 874 874 874 874 999
312 20250401 144900 203044329 874 874 874 874 1
313 20250401 144800 203043455 875 875 875 875 0
314 20250401 144700 203043455 875 875 875 875 1
315 20250401 144600 203042580 872 872 872 872 57
316 20250401 144500 202992876 875 875 875 875 0
317 20250401 144400 202992876 875 875 875 875 0
318 20250401 144300 202992876 875 875 875 875 0
319 20250401 144200 202992876 875 875 875 875 0
320 20250401 144100 202992876 875 875 875 875 0
321 20250401 144000 202992876 875 875 875 875 0
322 20250401 143900 202992876 875 872 875 872 1886
323 20250401 143800 201348278 872 875 875 872 1308
324 20250401 143700 200207699 874 874 874 874 0
325 20250401 143600 200207699 874 874 874 874 3
326 20250401 143500 200205077 874 874 874 874 0
327 20250401 143400 200205077 874 874 874 874 0
328 20250401 143300 200205077 874 874 874 874 0
329 20250401 143200 200205077 874 874 874 874 157
330 20250401 143100 200067859 874 875 875 874 3
331 20250401 143000 200065236 874 874 875 874 10
332 20250401 142900 200056495 874 875 875 874 7
333 20250401 142800 200050372 875 875 875 875 651
334 20250401 142700 199480747 875 875 875 875 11
335 20250401 142600 199471122 875 875 875 875 0
336 20250401 142500 199471122 875 875 875 875 0
337 20250401 142400 199471122 875 875 875 875 32
338 20250401 142300 199443122 875 875 875 875 18
339 20250401 142200 199427372 875 875 875 875 7
340 20250401 142100 199421247 875 875 875 875 10
341 20250401 142000 199412497 871 873 873 871 680
342 20250401 141900 198820151 875 875 875 875 0
343 20250401 141800 198820151 875 873 875 873 955
344 20250401 141700 197986434 878 878 878 878 0
345 20250401 141600 197986434 878 878 878 878 0
346 20250401 141500 197986434 878 878 878 878 0
347 20250401 141400 197986434 878 878 878 878 0
348 20250401 141300 197986434 878 878 878 878 0
349 20250401 141200 197986434 878 878 878 878 0
350 20250401 141100 197986434 878 878 878 878 0
351 20250401 141000 197986434 878 878 878 878 0
352 20250401 140900 197986434 878 878 878 878 0
353 20250401 140800 197986434 878 878 878 878 3
354 20250401 140700 197983800 878 878 878 878 7
355 20250401 140600 197977654 873 878 878 873 280
356 20250401 140500 197731964 878 874 878 874 615
357 20250401 140400 197194450 874 874 874 874 0
358 20250401 140300 197194450 874 874 874 874 0
359 20250401 140200 197194450 874 876 876 874 446
360 20250401 140100 196804592 881 881 881 881 0
361 20250401 140000 196804592 881 881 881 881 0
362 20250401 135900 196804592 881 879 881 879 18
363 20250401 135800 196788759 879 879 879 879 4
364 20250401 135700 196785243 879 879 879 879 2
365 20250401 135600 196783485 879 879 879 879 136
366 20250401 135500 196663941 880 880 880 880 0
367 20250401 135400 196663941 880 880 880 880 0
368 20250401 135300 196663941 880 880 880 880 0
369 20250401 135200 196663941 880 880 880 880 151
370 20250401 135100 196531061 876 876 876 876 55
371 20250401 135000 196482881 876 872 876 872 5052
372 20250401 134900 192075559 872 872 872 872 20
373 20250401 134800 192058119 872 872 872 872 18
374 20250401 134700 192042423 872 872 872 872 85
375 20250401 134600 191968303 872 872 872 872 1
376 20250401 134500 191967431 871 871 871 871 0
377 20250401 134400 191967431 871 871 871 871 600
378 20250401 134300 191444831 872 872 872 872 756
379 20250401 134200 190785599 873 873 873 873 0
380 20250401 134100 190785599 873 873 873 873 5
381 20250401 134000 190781234 872 872 872 872 0
382 20250401 133900 190781234 872 873 873 872 287
383 20250401 133800 190530963 873 873 873 873 80
384 20250401 133700 190461123 873 873 873 873 88
385 20250401 133600 190384299 873 873 873 873 131
386 20250401 133500 190269936 873 873 873 873 2
387 20250401 133400 190268190 873 875 875 873 723
388 20250401 133300 189636991 875 875 875 875 1
389 20250401 133200 189636116 875 875 875 875 0
390 20250401 133100 189636116 875 875 875 875 3
391 20250401 133000 189633491 876 876 876 876 0
392 20250401 132900 189633491 876 876 876 876 6
393 20250401 132800 189628235 873 873 873 873 10
394 20250401 132700 189619505 876 876 876 876 0
395 20250401 132600 189619505 876 876 876 876 0
396 20250401 132500 189619505 876 876 876 876 500
397 20250401 132400 189181505 876 876 876 876 0
398 20250401 132300 189181505 876 873 876 873 159
399 20250401 132200 189042695 873 873 873 873 492
400 20250401 132100 188613179 873 876 876 873 9351
401 20250401 132000 180446168 876 876 876 876 47
402 20250401 131900 180404996 876 876 876 876 1650
403 20250401 131800 178959596 876 876 876 876 5
404 20250401 131700 178955216 876 876 876 876 2
405 20250401 131600 178953464 876 876 876 876 0
406 20250401 131500 178953464 876 876 876 876 0
407 20250401 131400 178953464 876 876 876 876 49
408 20250401 131300 178910540 876 875 876 875 2427
409 20250401 131200 176786817 875 875 875 875 0
410 20250401 131100 176786817 875 876 876 875 63
411 20250401 131000 176731669 876 876 876 876 1667
412 20250401 130900 175271377 876 876 876 876 594
413 20250401 130800 174751033 876 876 876 876 0
414 20250401 130700 174751033 876 876 876 876 1237
415 20250401 130600 173667421 876 876 876 876 0
416 20250401 130500 173667421 876 875 876 875 385
417 20250401 130400 173330321 876 876 876 876 0
418 20250401 130300 173330321 876 876 876 876 1111
419 20250401 130200 172357085 876 876 876 876 600
420 20250401 130100 171831485 876 875 876 875 610
421 20250401 130000 171297725 876 876 876 876 100
422 20250401 125900 171210125 876 875 876 875 4508
423 20250401 125800 167265167 876 876 876 876 0
424 20250401 125700 167265167 876 876 876 876 10
425 20250401 125600 167256407 876 876 876 876 10
426 20250401 125500 167247647 876 876 876 876 0
427 20250401 125400 167247647 876 876 876 876 40
428 20250401 125300 167212607 876 876 876 876 15
429 20250401 125200 167199467 876 876 876 876 0
430 20250401 125100 167199467 876 876 876 876 59
431 20250401 125000 167147783 876 876 876 876 124
432 20250401 124900 167039159 876 876 876 876 114
433 20250401 124800 166939295 876 876 876 876 1207
434 20250401 124700 165881963 876 876 876 876 0
435 20250401 124600 165881963 876 880 880 876 1226
436 20250401 124500 164807104 881 881 881 881 0
437 20250401 124400 164807104 881 878 881 877 354
438 20250401 124300 164496286 878 878 878 878 0
439 20250401 124200 164496286 878 878 878 878 0
440 20250401 124100 164496286 878 878 878 878 0
441 20250401 124000 164496286 878 878 878 878 67
442 20250401 123900 164437460 878 878 878 878 0
443 20250401 123800 164437460 878 878 878 878 0
444 20250401 123700 164437460 878 878 878 878 0
445 20250401 123600 164437460 878 878 878 878 250
446 20250401 123500 164217960 881 881 881 881 132
447 20250401 123400 164101668 881 881 881 881 1
448 20250401 123300 164100787 880 880 880 880 0
449 20250401 123200 164100787 880 880 880 880 0
450 20250401 123100 164100787 880 880 880 880 10
451 20250401 123000 164091987 881 881 881 881 1
452 20250401 122900 164091106 880 880 880 880 10
453 20250401 122800 164082306 880 879 880 878 205
454 20250401 122700 163902304 880 880 880 880 0
455 20250401 122600 163902304 880 880 880 880 0
456 20250401 122500 163902304 880 880 880 880 887
457 20250401 122400 163121744 881 880 881 880 2117
458 20250401 122300 161256783 878 878 878 878 0
459 20250401 122200 161256783 878 880 880 878 434
460 20250401 122100 160875725 878 878 878 878 10
461 20250401 122000 160866945 881 881 881 881 0
462 20250401 121900 160866945 881 881 881 881 0
463 20250401 121800 160866945 881 881 881 881 0
464 20250401 121700 160866945 881 881 881 881 0
465 20250401 121600 160866945 881 881 881 881 23
466 20250401 121500 160846682 881 881 881 881 2000
467 20250401 121400 159084682 881 881 881 881 7
468 20250401 121300 159078515 881 881 881 881 1
469 20250401 121200 159077634 876 876 876 876 0
470 20250401 121100 159077634 876 878 878 876 10
471 20250401 121000 159068868 881 881 881 881 0
472 20250401 120900 159068868 881 881 881 881 0
473 20250401 120800 159068868 881 881 881 881 0
474 20250401 120700 159068868 881 881 881 881 0
475 20250401 120600 159068868 881 881 881 881 0
476 20250401 120500 159068868 881 881 881 881 0
477 20250401 120400 159068868 881 880 881 880 221
478 20250401 120300 158874367 881 881 881 881 0
479 20250401 120200 158874367 881 881 881 881 0
480 20250401 120100 158874367 881 881 881 881 0
481 20250401 120000 158874367 881 881 881 881 0
482 20250401 115900 158874367 881 881 881 881 0
483 20250401 115800 158874367 881 881 881 881 300
484 20250401 115700 158610067 882 879 882 879 20
485 20250401 115600 158592484 879 879 879 879 1
486 20250401 115500 158591605 879 882 882 879 85
487 20250401 115400 158516887 879 879 879 879 327
488 20250401 115300 158229454 879 879 879 879 0
489 20250401 115200 158229454 879 877 879 873 759
490 20250401 115100 157566631 883 883 883 883 2
491 20250401 115000 157564865 875 875 875 875 0
492 20250401 114900 157564865 875 881 881 875 6265
493 20250401 114800 152072196 885 885 885 885 1
494 20250401 114700 152071311 881 885 885 881 213
495 20250401 114600 151883648 881 881 881 881 195
496 20250401 114500 151711853 886 886 886 886 1
497 20250401 114400 151710967 885 884 885 884 3477
498 20250401 114300 148634022 885 882 885 882 1736
499 20250401 114200 147099708 881 881 881 881 1061
500 20250401 114100 146164967 881 885 885 872 22237
501 20250401 114000 126661815 888 888 888 888 0
502 20250401 113900 126661815 888 886 888 886 33
503 20250401 113800 126632575 888 889 889 888 138
504 20250401 113700 126509974 889 889 889 889 46
505 20250401 113600 126469080 888 888 888 888 1501
506 20250401 113500 125136192 888 884 888 884 655
507 20250401 113400 124556676 883 883 883 883 0
508 20250401 113300 124556676 883 886 886 883 13
509 20250401 113200 124545178 887 887 888 887 809
510 20250401 113100 123827490 887 887 887 887 534
511 20250401 113000 123353832 887 887 887 887 25
512 20250401 112900 123331657 887 885 887 885 355
513 20250401 112800 123017358 884 883 884 883 199
514 20250401 112700 122841525 883 883 883 883 6917
515 20250401 112600 116733814 888 884 888 883 107
516 20250401 112500 116639225 884 884 889 884 1787
517 20250401 112400 115058764 884 881 884 873 1803
518 20250401 112300 113474355 874 874 881 874 1006
519 20250401 112200 112595104 870 881 881 870 1172
520 20250401 112100 111572595 880 884 884 880 451
521 20250401 112000 111173995 884 885 888 884 904
522 20250401 111900 110374830 885 889 889 885 659
523 20250401 111800 109791378 890 888 893 888 217
524 20250401 111700 109597634 888 894 894 888 7834
525 20250401 111600 102623449 893 888 894 888 6086
526 20250401 111500 97206828 886 888 888 886 5987
527 20250401 111400 91896623 888 893 900 888 4495
528 20250401 111300 87895558 895 882 898 882 15159
529 20250401 111200 74411308 881 869 881 869 19106
530 20250401 111100 57749305 865 865 865 865 0
531 20250401 111000 57749305 865 865 865 865 500
532 20250401 110900 57316805 869 869 869 869 0
533 20250401 110800 57316805 869 869 869 869 0
534 20250401 110700 57316805 869 869 869 869 500
535 20250401 110600 56882305 869 869 869 869 502
536 20250401 110500 56446067 865 865 865 865 0
537 20250401 110400 56446067 865 865 865 865 1000
538 20250401 110300 55581067 865 865 865 865 0
539 20250401 110200 55581067 865 868 869 865 1362
540 20250401 110100 54399539 868 867 868 867 1000
541 20250401 110000 53531942 861 861 861 861 100
542 20250401 105900 53445842 861 862 862 861 2000
543 20250401 105800 51723792 861 861 861 861 0
544 20250401 105700 51723792 861 861 861 861 1
545 20250401 105600 51722931 860 860 860 860 0
546 20250401 105500 51722931 860 860 860 860 0
547 20250401 105400 51722931 860 864 864 860 3000
548 20250401 105300 49138798 868 868 868 868 0
549 20250401 105200 49138798 868 868 868 868 1
550 20250401 105100 49137930 865 865 865 865 272
551 20250401 105000 48902650 867 867 867 867 0
552 20250401 104900 48902650 867 867 867 867 0
553 20250401 104800 48902650 867 867 867 867 31
554 20250401 104700 48875773 867 867 867 867 0
555 20250401 104600 48875773 867 867 867 867 270
556 20250401 104500 48641683 867 867 867 867 0
557 20250401 104400 48641683 867 867 867 867 0
558 20250401 104300 48641683 867 867 867 867 0
559 20250401 104200 48641683 867 867 867 867 0
560 20250401 104100 48641683 867 867 867 867 0
561 20250401 104000 48641683 867 867 867 867 1
562 20250401 103900 48640816 860 860 860 860 0
563 20250401 103800 48640816 860 860 860 860 478
564 20250401 103700 48229736 860 861 861 860 812
565 20250401 103600 47531121 862 864 864 862 496
566 20250401 103500 47103508 864 864 864 864 12
567 20250401 103400 47093140 864 865 865 864 93
568 20250401 103300 47012696 865 865 865 865 0
569 20250401 103200 47012696 865 865 865 865 0
570 20250401 103100 47012696 865 865 865 865 23
571 20250401 103000 46992801 865 865 865 865 238
572 20250401 102900 46786931 865 865 865 865 500
573 20250401 102800 46354431 869 869 869 869 1
574 20250401 102700 46353562 866 866 866 866 0
575 20250401 102600 46353562 866 866 866 866 0
576 20250401 102500 46353562 866 866 866 866 0
577 20250401 102400 46353562 866 866 866 866 0
578 20250401 102300 46353562 866 866 866 866 300
579 20250401 102200 46093762 872 872 872 872 0
580 20250401 102100 46093762 872 872 872 872 0
581 20250401 102000 46093762 872 872 872 872 0
582 20250401 101900 46093762 872 872 872 872 1
583 20250401 101800 46092890 862 863 863 862 5720
584 20250401 101700 41162238 864 864 864 864 500
585 20250401 101600 40730238 869 869 869 869 0
586 20250401 101500 40730238 869 869 869 869 0
587 20250401 101400 40730238 869 872 872 863 11735
588 20250401 101300 30567335 872 872 872 872 5
589 20250401 101200 30562975 872 872 872 872 0
590 20250401 101100 30562975 872 871 872 871 2090
591 20250401 101000 28740575 872 872 872 872 1
592 20250401 100900 28739703 866 866 866 866 0
593 20250401 100800 28739703 866 866 872 866 512
594 20250401 100700 28296305 866 866 866 866 321
595 20250401 100600 28018319 874 874 874 874 0
596 20250401 100500 28018319 874 874 874 874 0
597 20250401 100400 28018319 874 874 874 874 7
598 20250401 100300 28012201 874 874 874 874 0
599 20250401 100200 28012201 874 874 874 874 1
600 20250401 100100 28011327 865 868 874 865 320
601 20250401 100000 27734394 865 865 865 865 0
602 20250401 095900 27734394 865 865 865 865 300
603 20250401 095800 27474894 868 868 868 868 0
604 20250401 095700 27474894 868 868 868 868 602
605 20250401 095600 26952358 868 868 868 868 1525
606 20250401 095500 25628658 868 868 868 868 1
607 20250401 095400 25627790 868 870 870 868 1000
608 20250401 095300 24759788 870 870 870 870 1
609 20250401 095200 24758918 870 870 870 870 0
610 20250401 095100 24758918 870 871 871 870 174
611 20250401 095000 24607448 878 878 878 878 2
612 20250401 094900 24605692 878 875 878 875 5
613 20250401 094800 24601314 875 871 875 868 6353
614 20250401 094700 19078025 875 875 875 875 70
615 20250401 094600 19016775 875 875 875 875 34
616 20250401 094500 18987025 875 875 875 875 2
617 20250401 094400 18985275 872 875 875 872 2369
618 20250401 094300 16912916 875 875 875 875 0
619 20250401 094200 16912916 875 875 875 875 786
620 20250401 094100 16225166 875 875 875 875 1
621 20250401 094000 16224291 878 878 878 878 17
622 20250401 093900 16209365 878 878 878 878 0
623 20250401 093800 16209365 878 877 878 877 241
624 20250401 093700 15997982 878 878 878 878 0
625 20250401 093600 15997982 878 878 878 878 0
626 20250401 093500 15997982 878 878 878 878 130
627 20250401 093400 15883842 878 878 878 878 230
628 20250401 093300 15681902 878 878 878 878 0
629 20250401 093200 15681902 878 878 878 878 0
630 20250401 093100 15681902 878 878 878 878 0
631 20250401 093000 15681902 878 870 878 870 286
632 20250401 092900 15431419 870 870 870 870 1
633 20250401 092800 15430549 878 878 878 878 0
634 20250401 092700 15430549 878 878 878 878 0
635 20250401 092600 15430549 878 877 878 876 250
636 20250401 092500 15211070 877 877 877 877 260
637 20250401 092400 14983050 878 878 878 878 351
638 20250401 092300 14674872 878 878 878 878 11
639 20250401 092200 14665214 878 878 878 878 11
640 20250401 092100 14655556 880 880 880 880 0
641 20250401 092000 14655556 880 880 880 880 4243
642 20250401 091900 10921716 875 875 875 875 66
643 20250401 091800 10863966 875 875 875 875 14
644 20250401 091700 10851716 866 866 866 866 357
645 20250401 091600 10542554 866 875 875 866 333
646 20250401 091500 10252970 866 873 873 866 1426
647 20250401 091400 9014194 873 879 879 873 730
648 20250401 091300 8376873 880 881 881 880 35
649 20250401 091200 8346039 881 884 884 881 376
650 20250401 091100 8014693 886 885 886 882 1280
651 20250401 091000 6882951 888 887 888 887 668
652 20250401 090900 6290193 888 888 888 888 0
653 20250401 090800 6290193 888 880 889 880 1533
654 20250401 090700 4927631 865 874 888 865 639
655 20250401 090600 4367393 875 876 876 875 601
656 20250401 090500 3840972 875 861 875 861 355
657 20250401 090400 3533049 859 867 867 859 473
658 20250401 090300 3126557 870 870 870 870 0
659 20250401 090200 3126557 870 870 870 870 100
660 20250401 090100 3039557 870 870 870 870 3271
661 20250401 090000 193787 869 869 869 869 223

1
069540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,46037579,0,41065520468,0.00
20250327,0,46037579,0,41019482889,0.00
20250326,0,46037579,0,41940234469,0.00
20250325,0,46037579,0,41848159311,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 46037579 0 41065520468 0.00
3 20250327 0 46037579 0 41019482889 0.00
4 20250326 0 46037579 0 41940234469 0.00
5 20250325 0 46037579 0 41848159311 0.00