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

595
004870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,278364988,672,672,672,672,5721
20250401,185200,278364988,672,672,672,672,0
20250401,185100,278364988,672,672,672,672,0
20250401,185000,278364988,672,672,672,672,0
20250401,184900,278364988,672,672,672,672,0
20250401,184800,278364988,672,672,672,672,0
20250401,184700,278364988,672,672,672,672,0
20250401,184600,278364988,672,672,672,672,0
20250401,184500,278364988,672,672,672,672,0
20250401,184400,278364988,672,672,672,672,0
20250401,184300,278364988,672,672,672,672,0
20250401,184200,278364988,672,672,672,672,0
20250401,184100,278364988,672,672,672,672,0
20250401,184000,278364988,672,672,672,672,0
20250401,183900,278364988,672,672,672,672,0
20250401,183800,278364988,672,672,672,672,0
20250401,183700,278364988,672,672,672,672,0
20250401,183600,278364988,672,672,672,672,0
20250401,183500,278364988,672,672,672,672,0
20250401,183400,278364988,672,672,672,672,0
20250401,183300,278364988,672,672,672,672,0
20250401,183200,278364988,672,672,672,672,0
20250401,183100,278364988,672,672,672,672,0
20250401,183000,278364988,672,672,672,672,0
20250401,182900,278364988,672,672,672,672,0
20250401,182800,278364988,672,672,672,672,0
20250401,182700,278364988,672,672,672,672,0
20250401,182600,278364988,672,672,672,672,0
20250401,182500,278364988,672,672,672,672,0
20250401,182400,278364988,672,672,672,672,0
20250401,182300,278364988,672,672,672,672,5721
20250401,182200,278364988,672,672,672,672,0
20250401,182100,278364988,672,672,672,672,0
20250401,182000,278364988,672,672,672,672,0
20250401,181900,278364988,672,672,672,672,0
20250401,181800,278364988,672,672,672,672,0
20250401,181700,278364988,672,672,672,672,0
20250401,181600,278364988,672,672,672,672,0
20250401,181500,278364988,672,672,672,672,0
20250401,181400,278364988,672,672,672,672,0
20250401,181300,278364988,672,672,672,672,0
20250401,181200,278364988,672,672,672,672,0
20250401,181100,278364988,672,672,672,672,0
20250401,181000,278364988,672,672,672,672,0
20250401,180900,278364988,672,672,672,672,0
20250401,180800,278364988,672,672,672,672,0
20250401,180700,278364988,672,672,672,672,0
20250401,180600,278364988,672,672,672,672,0
20250401,180500,278364988,672,672,672,672,0
20250401,180400,278364988,672,672,672,672,0
20250401,180300,278364988,672,672,672,672,0
20250401,180200,278364988,672,672,672,672,0
20250401,180100,278364988,672,672,672,672,0
20250401,180000,278364988,672,672,672,672,0
20250401,175900,278364988,672,672,672,672,0
20250401,175800,278364988,672,672,672,672,0
20250401,175700,278364988,672,672,672,672,0
20250401,175600,278364988,672,672,672,672,0
20250401,175500,278364988,672,672,672,672,0
20250401,175400,278364988,672,672,672,672,0
20250401,175300,278364988,672,672,672,672,5721
20250401,175200,278364988,672,672,672,672,0
20250401,175100,278364988,672,672,672,672,0
20250401,175000,278364988,672,672,672,672,0
20250401,174900,278364988,672,672,672,672,0
20250401,174800,278364988,672,672,672,672,0
20250401,174700,278364988,672,672,672,672,0
20250401,174600,278364988,672,672,672,672,0
20250401,174500,278364988,672,672,672,672,0
20250401,174400,278364988,672,672,672,672,0
20250401,174300,278364988,672,672,672,672,0
20250401,174200,278364988,672,672,672,672,0
20250401,174100,278364988,672,672,672,672,0
20250401,174000,278364988,672,672,672,672,0
20250401,173900,278364988,672,672,672,672,0
20250401,173800,278364988,672,672,672,672,0
20250401,173700,278364988,672,672,672,672,0
20250401,173600,278364988,672,672,672,672,0
20250401,173500,278364988,672,672,672,672,0
20250401,173400,278364988,672,672,672,672,0
20250401,173300,278364988,672,672,672,672,0
20250401,173200,278364988,672,672,672,672,0
20250401,173100,278364988,672,672,672,672,0
20250401,173000,278364988,672,672,672,672,0
20250401,172900,278364988,672,672,672,672,0
20250401,172800,278364988,672,672,672,672,0
20250401,172700,278364988,672,672,672,672,0
20250401,172600,278364988,672,672,672,672,0
20250401,172500,278364988,672,672,672,672,0
20250401,172400,278364988,672,672,672,672,0
20250401,172300,278364988,672,672,672,672,5721
20250401,172200,278364988,672,672,672,672,0
20250401,172100,278364988,672,672,672,672,0
20250401,172000,278364988,672,672,672,672,0
20250401,171900,278364988,672,672,672,672,0
20250401,171800,278364988,672,672,672,672,0
20250401,171700,278364988,672,672,672,672,0
20250401,171600,278364988,672,672,672,672,0
20250401,171500,278364988,672,672,672,672,0
20250401,171400,278364988,672,672,672,672,0
20250401,171300,278364988,672,672,672,672,0
20250401,171200,278364988,672,672,672,672,0
20250401,171100,278364988,672,672,672,672,0
20250401,171000,278364988,672,672,672,672,0
20250401,170900,278364988,672,672,672,672,0
20250401,170800,278364988,672,672,672,672,0
20250401,170700,278364988,672,672,672,672,0
20250401,170600,278364988,672,672,672,672,0
20250401,170500,278364988,672,672,672,672,0
20250401,170400,278364988,672,672,672,672,0
20250401,170300,278364988,672,672,672,672,0
20250401,170200,278364988,672,672,672,672,0
20250401,170100,278364988,672,672,672,672,0
20250401,170000,278364988,672,672,672,672,0
20250401,165900,278364988,672,672,672,672,0
20250401,165800,278364988,672,672,672,672,0
20250401,165700,278364988,672,672,672,672,0
20250401,165600,278364988,672,672,672,672,0
20250401,165500,278364988,672,672,672,672,0
20250401,165400,278364988,672,672,672,672,0
20250401,165300,278364988,672,672,672,672,5721
20250401,165200,278364988,672,672,672,672,0
20250401,165100,278364988,672,672,672,672,0
20250401,165000,278364988,672,672,672,672,0
20250401,164900,278364988,672,672,672,672,0
20250401,164800,278364988,672,672,672,672,0
20250401,164700,278364988,672,672,672,672,0
20250401,164600,278364988,672,672,672,672,0
20250401,164500,278364988,672,672,672,672,0
20250401,164400,278364988,672,672,672,672,0
20250401,164300,278364988,672,672,672,672,0
20250401,164200,278364988,672,672,672,672,0
20250401,164100,278364988,672,672,672,672,0
20250401,164000,278364988,672,672,672,672,0
20250401,163900,278364988,672,672,672,672,0
20250401,163800,278364988,672,672,672,672,0
20250401,163700,278364988,672,672,672,672,0
20250401,163600,278364988,672,672,672,672,0
20250401,163500,278364988,672,672,672,672,0
20250401,163400,278364988,672,672,672,672,0
20250401,163300,278364988,672,672,672,672,0
20250401,163200,278364988,672,672,672,672,0
20250401,163100,278364988,672,672,672,672,0
20250401,163000,278364988,672,672,672,672,0
20250401,162900,278364988,672,672,672,672,0
20250401,162800,278364988,672,672,672,672,0
20250401,162700,278364988,672,672,672,672,0
20250401,162600,278364988,672,672,672,672,0
20250401,162500,278364988,672,672,672,672,0
20250401,162400,278364988,672,672,672,672,0
20250401,162300,278364988,672,672,672,672,5721
20250401,162200,278364988,672,672,672,672,0
20250401,162100,278364988,672,672,672,672,0
20250401,162000,278364988,672,672,672,672,0
20250401,161900,278364988,672,672,672,672,0
20250401,161800,278364988,672,672,672,672,0
20250401,161700,278364988,672,672,672,672,0
20250401,161600,278364988,672,672,672,672,0
20250401,161500,278364988,672,672,672,672,0
20250401,161400,278364988,672,672,672,672,0
20250401,161300,278364988,672,672,672,672,0
20250401,161200,278364988,672,672,672,672,0
20250401,161100,278364988,672,672,672,672,0
20250401,161000,278364988,672,672,672,672,0
20250401,160900,278364988,672,672,672,672,0
20250401,160800,278364988,672,672,672,672,0
20250401,160700,278364988,672,672,672,672,0
20250401,160600,278364988,672,672,672,672,0
20250401,160500,278364988,672,672,672,672,0
20250401,160400,278364988,672,672,672,672,0
20250401,160300,278364988,672,672,672,672,0
20250401,160200,278364988,672,672,672,672,0
20250401,160100,278364988,672,672,672,672,0
20250401,160000,278364988,672,672,672,672,0
20250401,155900,278364988,672,672,672,672,0
20250401,155800,278364988,672,672,672,672,0
20250401,155700,278364988,672,672,672,672,0
20250401,155600,278364988,672,672,672,672,0
20250401,155500,278364988,672,672,672,672,0
20250401,155400,278364988,672,672,672,672,0
20250401,155300,278364988,672,672,672,672,5721
20250401,155200,278364988,672,672,672,672,0
20250401,155100,278364988,672,672,672,672,0
20250401,155000,278364988,672,672,672,672,0
20250401,154900,278364988,672,672,672,672,0
20250401,154800,278364988,672,672,672,672,0
20250401,154700,278364988,672,672,672,672,0
20250401,154600,278364988,672,672,672,672,0
20250401,154500,278364988,672,672,672,672,0
20250401,154400,278364988,672,672,672,672,0
20250401,154300,278364988,672,672,672,672,0
20250401,154200,278364988,672,672,672,672,0
20250401,154100,278364988,672,672,672,672,0
20250401,154000,278364988,672,672,672,672,0
20250401,153900,278364988,672,672,672,672,0
20250401,153800,278364988,672,672,672,672,0
20250401,153700,278364988,672,672,672,672,0
20250401,153600,278364988,672,672,672,672,0
20250401,153500,278364988,672,672,672,672,0
20250401,153400,278364988,672,672,672,672,0
20250401,153300,278364988,672,672,672,672,0
20250401,153200,278364988,672,672,672,672,0
20250401,153100,278364988,672,672,672,672,0
20250401,153000,278364988,672,672,672,672,5721
20250401,152900,274520476,667,667,667,667,0
20250401,152800,274520476,667,667,667,667,0
20250401,152700,274520476,667,667,667,667,0
20250401,152600,274520476,667,667,667,667,0
20250401,152500,274520476,667,667,667,667,0
20250401,152400,274520476,667,667,667,667,0
20250401,152300,274520476,667,667,667,667,0
20250401,152200,274520476,667,667,667,667,0
20250401,152100,274520476,667,667,667,667,0
20250401,152000,274520476,667,667,667,667,0
20250401,151900,274520476,667,667,667,667,40
20250401,151800,274493796,667,667,667,667,759
20250401,151700,273987543,667,667,667,667,0
20250401,151600,273987543,667,666,667,666,787
20250401,151500,273463347,666,666,667,666,508
20250401,151400,273125009,666,666,666,666,1042
20250401,151300,272431037,666,665,666,665,161
20250401,151200,272323861,666,667,667,666,457
20250401,151100,272019498,666,666,666,666,1500
20250401,151000,271020498,667,667,667,667,92
20250401,150900,270959134,667,666,667,666,50
20250401,150800,270925824,667,667,667,667,0
20250401,150700,270925824,667,667,667,667,0
20250401,150600,270925824,667,667,667,667,12
20250401,150500,270917820,667,667,667,667,1
20250401,150400,270917153,668,668,668,668,0
20250401,150300,270917153,668,668,668,668,0
20250401,150200,270917153,668,668,668,668,0
20250401,150100,270917153,668,668,668,668,0
20250401,150000,270917153,668,668,668,668,0
20250401,145900,270917153,668,668,668,668,0
20250401,145800,270917153,668,667,668,667,1951
20250401,145700,269615833,667,667,667,667,1377
20250401,145600,268697374,667,667,667,667,0
20250401,145500,268697374,667,667,667,667,0
20250401,145400,268697374,667,667,667,667,0
20250401,145300,268697374,667,667,667,667,28
20250401,145200,268678698,667,667,667,667,0
20250401,145100,268678698,667,667,667,667,0
20250401,145000,268678698,667,667,667,667,0
20250401,144900,268678698,667,667,667,667,0
20250401,144800,268678698,667,666,667,666,659
20250401,144700,268239798,666,666,666,666,0
20250401,144600,268239798,666,666,666,666,0
20250401,144500,268239798,666,666,666,666,0
20250401,144400,268239798,666,666,666,666,0
20250401,144300,268239798,666,666,666,666,932
20250401,144200,267619086,665,667,667,665,507
20250401,144100,267281786,667,667,667,667,110
20250401,144000,267208416,667,667,667,667,0
20250401,143900,267208416,667,667,667,667,0
20250401,143800,267208416,667,667,667,667,3
20250401,143700,267206415,667,667,667,667,0
20250401,143600,267206415,667,667,667,667,22
20250401,143500,267191741,668,668,668,668,0
20250401,143400,267191741,668,668,668,668,10
20250401,143300,267185061,668,668,668,668,0
20250401,143200,267185061,668,668,668,668,0
20250401,143100,267185061,668,668,668,668,5
20250401,143000,267181721,668,668,668,668,3
20250401,142900,267179717,668,668,668,668,0
20250401,142800,267179717,668,668,668,668,0
20250401,142700,267179717,668,668,668,668,0
20250401,142600,267179717,668,668,668,668,0
20250401,142500,267179717,668,669,669,668,44
20250401,142400,267150296,669,669,669,669,3
20250401,142300,267148289,669,669,669,669,0
20250401,142200,267148289,669,669,669,669,0
20250401,142100,267148289,669,669,669,669,5
20250401,142000,267144944,669,669,669,669,5
20250401,141900,267141599,670,670,670,670,0
20250401,141800,267141599,670,669,670,669,25
20250401,141700,267124873,669,669,669,669,0
20250401,141600,267124873,669,669,669,669,7
20250401,141500,267120190,669,669,669,669,0
20250401,141400,267120190,669,669,669,669,1
20250401,141300,267119521,669,669,669,669,0
20250401,141200,267119521,669,669,669,669,1
20250401,141100,267118852,669,669,669,669,0
20250401,141000,267118852,669,669,669,669,12
20250401,140900,267110824,669,669,669,669,0
20250401,140800,267110824,669,669,669,669,0
20250401,140700,267110824,669,669,669,669,0
20250401,140600,267110824,669,670,670,669,21
20250401,140500,267096759,670,670,670,670,0
20250401,140400,267096759,670,670,670,670,0
20250401,140300,267096759,670,670,670,670,50
20250401,140200,267063259,670,670,670,670,0
20250401,140100,267063259,670,670,670,670,0
20250401,140000,267063259,670,670,670,670,0
20250401,135900,267063259,670,670,670,669,6
20250401,135800,267059243,670,670,670,670,0
20250401,135700,267059243,670,670,670,670,126
20250401,135600,266974823,670,670,670,670,0
20250401,135500,266974823,670,670,670,670,15
20250401,135400,266964773,671,671,671,671,0
20250401,135300,266964773,671,668,671,666,4048
20250401,135200,264264047,663,663,663,663,0
20250401,135100,264264047,663,666,666,662,18839
20250401,135000,251741507,666,666,666,666,8
20250401,134900,251736179,666,667,667,666,90
20250401,134800,251676235,666,667,667,666,1118
20250401,134700,250931644,668,668,668,668,100
20250401,134600,250864844,668,668,668,668,0
20250401,134500,250864844,668,668,668,668,1
20250401,134400,250864176,668,668,668,668,0
20250401,134300,250864176,668,668,668,668,0
20250401,134200,250864176,668,668,668,668,1
20250401,134100,250863508,669,669,669,669,0
20250401,134000,250863508,669,669,669,669,0
20250401,133900,250863508,669,669,669,669,11
20250401,133800,250856149,669,669,669,669,3
20250401,133700,250854142,669,669,669,669,0
20250401,133600,250854142,669,669,669,669,0
20250401,133500,250854142,669,669,669,669,0
20250401,133400,250854142,669,669,669,669,0
20250401,133300,250854142,669,669,669,669,0
20250401,133200,250854142,669,668,669,665,5301
20250401,133100,247319583,666,668,668,666,1534
20250401,133000,246297425,668,669,669,668,10019
20250401,132900,239604070,669,671,671,669,740
20250401,132800,239107739,673,673,673,673,900
20250401,132700,238502039,672,672,672,672,4
20250401,132600,238499351,673,673,673,673,0
20250401,132500,238499351,673,673,673,673,715
20250401,132400,238018156,673,673,673,673,0
20250401,132300,238018156,673,672,673,672,4875
20250401,132200,234737339,671,671,671,671,2
20250401,132100,234735997,670,670,670,670,0
20250401,132000,234735997,670,670,670,670,679
20250401,131900,234281067,670,669,670,669,2709
20250401,131800,232466122,669,670,670,669,3393
20250401,131700,230196015,673,673,673,673,0
20250401,131600,230196015,673,673,673,673,31
20250401,131500,230175152,673,667,673,667,22675
20250401,131400,215043086,668,668,668,668,1
20250401,131300,215042418,668,668,668,668,0
20250401,131200,215042418,668,668,668,668,0
20250401,131100,215042418,668,668,668,668,0
20250401,131000,215042418,668,668,668,668,4127
20250401,130900,212285582,668,668,668,668,0
20250401,130800,212285582,668,668,668,668,0
20250401,130700,212285582,668,668,668,668,0
20250401,130600,212285582,668,668,668,668,1
20250401,130500,212284914,667,668,668,667,52
20250401,130400,212250204,669,669,669,669,0
20250401,130300,212250204,669,669,669,669,0
20250401,130200,212250204,669,669,669,669,1
20250401,130100,212249535,669,669,669,669,0
20250401,130000,212249535,669,669,669,669,0
20250401,125900,212249535,669,669,669,669,8
20250401,125800,212244183,669,669,669,669,20
20250401,125700,212230803,669,669,669,669,0
20250401,125600,212230803,669,669,669,669,0
20250401,125500,212230803,669,669,669,669,7
20250401,125400,212226120,669,669,669,669,5
20250401,125300,212222775,669,669,669,669,2501
20250401,125200,210549606,668,669,669,668,100
20250401,125100,210482805,669,670,670,669,25
20250401,125000,210466064,670,670,670,670,4
20250401,124900,210463384,670,673,673,669,4423
20250401,124800,207500800,674,671,674,671,72
20250401,124700,207452355,671,670,671,670,738
20250401,124600,206957757,670,670,670,670,0
20250401,124500,206957757,670,670,670,670,0
20250401,124400,206957757,670,670,670,670,1998
20250401,124300,205619097,670,670,670,670,0
20250401,124200,205619097,670,670,670,670,0
20250401,124100,205619097,670,670,670,670,1000
20250401,124000,204949097,670,670,670,670,1568
20250401,123900,203898537,669,669,669,669,64
20250401,123800,203855721,669,669,669,669,919
20250401,123700,203240910,668,668,668,668,33
20250401,123600,203218866,669,669,669,669,19
20250401,123500,203206155,669,669,669,669,100
20250401,123400,203139255,670,670,670,670,5
20250401,123300,203135905,670,670,670,670,35
20250401,123200,203112455,667,668,668,667,960
20250401,123100,202471666,669,670,671,669,942
20250401,123000,201839869,668,668,668,668,0
20250401,122900,201839869,668,668,668,668,0
20250401,122800,201839869,668,669,669,668,1075
20250401,122700,201121594,668,669,669,668,233
20250401,122600,200965945,669,669,672,669,223
20250401,122500,200816755,670,670,670,670,188
20250401,122400,200690795,669,669,669,669,646
20250401,122300,200258621,672,672,672,669,1149
20250401,122200,199489803,672,672,672,672,1000
20250401,122100,198817803,672,672,672,672,0
20250401,122000,198817803,672,672,672,672,0
20250401,121900,198817803,672,672,672,672,2045
20250401,121800,197443563,673,673,673,673,0
20250401,121700,197443563,673,673,673,673,0
20250401,121600,197443563,673,673,673,673,3
20250401,121500,197441544,675,671,678,671,12844
20250401,121400,188775906,670,670,670,670,0
20250401,121300,188775906,670,670,670,670,728
20250401,121200,188288146,670,670,670,670,1
20250401,121100,188287476,670,670,670,670,10
20250401,121000,188280776,670,670,670,669,214
20250401,120900,188137401,670,670,670,670,1824
20250401,120800,186915321,670,670,670,670,20
20250401,120700,186901921,670,669,670,669,10417
20250401,120600,179932330,669,669,669,669,6
20250401,120500,179928316,669,669,669,669,0
20250401,120400,179928316,669,669,669,669,0
20250401,120300,179928316,669,669,669,669,7325
20250401,120200,175027891,669,669,669,669,10
20250401,120100,175021201,667,667,667,667,0
20250401,120000,175021201,667,667,667,667,0
20250401,115900,175021201,667,667,667,667,0
20250401,115800,175021201,667,667,667,667,0
20250401,115700,175021201,667,669,669,666,23653
20250401,115600,159251219,669,669,669,669,676
20250401,115500,158798975,668,668,668,668,0
20250401,115400,158798975,668,668,668,668,30
20250401,115300,158778935,667,667,667,667,10
20250401,115200,158772265,667,667,669,667,15
20250401,115100,158762256,667,667,669,667,7
20250401,115000,158757585,669,668,669,667,40
20250401,114900,158730883,668,669,669,668,10
20250401,114800,158724198,669,669,669,669,200
20250401,114700,158590398,669,669,669,669,49
20250401,114600,158557617,666,669,669,666,100
20250401,114500,158490977,669,669,669,669,3
20250401,114400,158488970,670,670,670,670,0
20250401,114300,158488970,670,670,670,670,100
20250401,114200,158421970,670,670,670,670,300
20250401,114100,158220970,670,668,670,668,1016
20250401,114000,157541822,670,670,670,668,806
20250401,113900,157002674,670,670,670,670,20
20250401,113800,156989274,670,670,670,670,400
20250401,113700,156721274,670,670,670,670,200
20250401,113600,156587274,670,669,670,669,2655
20250401,113500,154808462,670,669,670,669,7
20250401,113400,154803777,670,670,670,670,100
20250401,113300,154736777,669,669,669,669,1086
20250401,113200,154010243,669,669,669,669,14
20250401,113100,154000877,669,669,669,669,4502
20250401,113000,150989039,669,669,669,669,0
20250401,112900,150989039,669,670,670,667,11469
20250401,112800,143314357,675,674,675,674,20
20250401,112700,143300858,675,675,675,675,6
20250401,112600,143296808,672,671,675,671,1896
20250401,112500,142021358,670,669,670,669,11543
20250401,112400,134287598,669,669,669,669,0
20250401,112300,134287598,669,669,669,669,3030
20250401,112200,132260528,670,669,670,669,4301
20250401,112100,129378859,669,669,669,669,951
20250401,112000,128742640,669,668,669,668,71
20250401,111900,128695207,667,668,668,667,186
20250401,111800,128571113,668,668,668,668,3
20250401,111700,128569109,668,668,668,668,700
20250401,111600,128101509,668,668,668,668,0
20250401,111500,128101509,668,668,668,668,2377
20250401,111400,126513673,668,668,668,668,0
20250401,111300,126513673,668,668,668,668,0
20250401,111200,126513673,668,668,668,668,0
20250401,111100,126513673,668,668,668,668,3519
20250401,111000,124162981,669,669,669,669,600
20250401,110900,123761581,669,669,669,669,1
20250401,110800,123760912,667,667,667,667,0
20250401,110700,123760912,667,667,667,667,0
20250401,110600,123760912,667,670,670,667,61
20250401,110500,123720126,670,670,670,670,1
20250401,110400,123719456,670,670,670,670,10
20250401,110300,123712756,670,667,670,667,23565
20250401,110200,107967679,667,667,667,667,500
20250401,110100,107634179,667,666,668,666,18098
20250401,110000,95562452,666,665,666,665,2772
20250401,105900,93716409,665,665,665,665,2
20250401,105800,93715079,665,663,665,663,4350
20250401,105700,90825019,663,662,663,662,95
20250401,105600,90762035,664,664,664,664,0
20250401,105500,90762035,664,664,664,664,0
20250401,105400,90762035,664,660,664,660,7392
20250401,105300,85870854,661,660,661,658,2977
20250401,105200,83911438,661,661,661,661,1000
20250401,105100,83250438,662,662,662,662,689
20250401,105000,82794320,662,660,662,660,12
20250401,104900,82786396,660,660,660,660,136
20250401,104800,82696636,661,661,661,661,324
20250401,104700,82482472,661,661,661,661,171
20250401,104600,82369441,660,660,660,660,629
20250401,104500,81954301,660,660,660,660,0
20250401,104400,81954301,660,660,660,660,1188
20250401,104300,81170221,659,658,659,658,712
20250401,104200,80701039,658,655,658,655,2168
20250401,104100,79279724,653,653,653,653,0
20250401,104000,79279724,653,653,653,653,0
20250401,103900,79279724,653,653,653,653,0
20250401,103800,79279724,653,653,653,653,0
20250401,103700,79279724,653,653,653,653,0
20250401,103600,79279724,653,653,653,653,1000
20250401,103500,78626724,655,655,655,655,1
20250401,103400,78626069,653,655,655,653,5218
20250401,103300,75209863,655,655,655,655,812
20250401,103200,74678003,655,655,655,655,1842
20250401,103100,73471493,656,656,656,656,2
20250401,103000,73470181,656,656,656,656,1
20250401,102900,73469525,657,657,657,657,0
20250401,102800,73469525,657,657,657,657,3
20250401,102700,73467554,657,657,657,657,191
20250401,102600,73342067,660,660,660,660,0
20250401,102500,73342067,660,660,660,660,0
20250401,102400,73342067,660,657,660,657,1000
20250401,102300,72682969,658,658,658,658,0
20250401,102200,72682969,658,656,658,656,425
20250401,102100,72403661,655,655,655,655,10852
20250401,102000,65295601,655,655,655,655,6
20250401,101900,65291671,655,656,656,655,1281
20250401,101800,64451365,656,656,656,656,40
20250401,101700,64425125,656,656,656,654,5005
20250401,101600,61151009,656,656,656,656,0
20250401,101500,61151009,656,656,657,656,97
20250401,101400,61087375,656,656,656,656,0
20250401,101300,61087375,656,656,656,656,230
20250401,101200,60936495,656,657,657,656,34
20250401,101100,60914187,656,656,656,656,53
20250401,101000,60879419,655,655,655,655,1705
20250401,100900,59762644,654,654,654,654,0
20250401,100800,59762644,654,653,654,653,3512
20250401,100700,57469129,652,653,653,652,6
20250401,100600,57465212,653,653,653,653,200
20250401,100500,57334612,653,651,653,651,5200
20250401,100400,53947849,651,652,652,651,1589
20250401,100300,52913342,652,652,652,652,46
20250401,100200,52883350,652,652,652,652,10
20250401,100100,52876830,652,652,652,652,0
20250401,100000,52876830,652,652,652,652,501
20250401,095900,52550178,652,652,652,652,103
20250401,095800,52483022,652,652,652,652,0
20250401,095700,52483022,652,652,652,652,1
20250401,095600,52482370,652,652,652,652,16
20250401,095500,52471938,652,652,652,652,2595
20250401,095400,50779998,652,652,652,652,105
20250401,095300,50711538,651,653,653,651,6000
20250401,095200,46805118,654,654,654,654,0
20250401,095100,46805118,654,654,654,654,2972
20250401,095000,44861430,654,656,658,654,14938
20250401,094900,35090338,659,657,659,657,6
20250401,094800,35086387,659,659,659,656,1162
20250401,094700,34323464,658,658,658,657,10435
20250401,094600,27457370,658,657,658,657,138
20250401,094500,27366695,657,657,657,657,4
20250401,094400,27364067,657,656,657,656,45
20250401,094300,27334532,655,655,655,655,700
20250401,094200,26876032,655,655,655,655,0
20250401,094100,26876032,655,656,657,655,1184
20250401,094000,26100413,657,656,657,656,4
20250401,093900,26097787,657,658,658,656,589
20250401,093800,25711152,658,658,658,658,4
20250401,093700,25708520,658,657,658,657,11
20250401,093600,25701287,659,659,659,659,9
20250401,093500,25695356,658,658,658,658,1
20250401,093400,25694698,657,657,657,657,0
20250401,093300,25694698,657,657,657,657,1
20250401,093200,25694041,657,657,657,657,1
20250401,093100,25693384,657,659,660,657,862
20250401,093000,25125335,659,657,659,657,1434
20250401,092900,24181129,659,659,659,659,100
20250401,092800,24115229,657,657,657,657,2000
20250401,092700,22801229,661,661,661,661,16
20250401,092600,22790653,661,658,661,658,430
20250401,092500,22507286,659,659,659,658,89
20250401,092400,22448637,659,658,659,658,3776
20250401,092300,19960329,658,658,658,658,25
20250401,092200,19943879,658,660,660,658,3389
20250401,092100,17710599,660,661,661,660,204
20250401,092000,17575759,662,662,662,662,1
20250401,091900,17575097,662,664,664,662,2005
20250401,091800,16246771,664,664,664,664,1
20250401,091700,16246107,665,665,665,665,80
20250401,091600,16192907,665,665,665,665,1153
20250401,091500,15426162,664,664,664,664,449
20250401,091400,15128026,662,663,663,662,10
20250401,091300,15121405,664,664,664,664,1
20250401,091200,15120741,664,663,664,663,845
20250401,091100,14560368,663,662,663,662,296
20250401,091000,14364125,662,663,663,662,1101
20250401,090900,13635262,662,662,662,662,0
20250401,090800,13635262,662,661,662,661,466
20250401,090700,13326800,661,660,661,660,4398
20250401,090600,10423819,660,658,660,658,1003
20250401,090500,9763839,659,660,660,659,730
20250401,090400,9282057,660,660,660,660,0
20250401,090300,9282057,660,660,660,660,300
20250401,090200,9084057,660,660,660,660,1
20250401,090100,9083397,659,659,659,658,143
20250401,090000,8989203,658,653,658,653,13740
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 278364988 672 672 672 672 5721
3 20250401 185200 278364988 672 672 672 672 0
4 20250401 185100 278364988 672 672 672 672 0
5 20250401 185000 278364988 672 672 672 672 0
6 20250401 184900 278364988 672 672 672 672 0
7 20250401 184800 278364988 672 672 672 672 0
8 20250401 184700 278364988 672 672 672 672 0
9 20250401 184600 278364988 672 672 672 672 0
10 20250401 184500 278364988 672 672 672 672 0
11 20250401 184400 278364988 672 672 672 672 0
12 20250401 184300 278364988 672 672 672 672 0
13 20250401 184200 278364988 672 672 672 672 0
14 20250401 184100 278364988 672 672 672 672 0
15 20250401 184000 278364988 672 672 672 672 0
16 20250401 183900 278364988 672 672 672 672 0
17 20250401 183800 278364988 672 672 672 672 0
18 20250401 183700 278364988 672 672 672 672 0
19 20250401 183600 278364988 672 672 672 672 0
20 20250401 183500 278364988 672 672 672 672 0
21 20250401 183400 278364988 672 672 672 672 0
22 20250401 183300 278364988 672 672 672 672 0
23 20250401 183200 278364988 672 672 672 672 0
24 20250401 183100 278364988 672 672 672 672 0
25 20250401 183000 278364988 672 672 672 672 0
26 20250401 182900 278364988 672 672 672 672 0
27 20250401 182800 278364988 672 672 672 672 0
28 20250401 182700 278364988 672 672 672 672 0
29 20250401 182600 278364988 672 672 672 672 0
30 20250401 182500 278364988 672 672 672 672 0
31 20250401 182400 278364988 672 672 672 672 0
32 20250401 182300 278364988 672 672 672 672 5721
33 20250401 182200 278364988 672 672 672 672 0
34 20250401 182100 278364988 672 672 672 672 0
35 20250401 182000 278364988 672 672 672 672 0
36 20250401 181900 278364988 672 672 672 672 0
37 20250401 181800 278364988 672 672 672 672 0
38 20250401 181700 278364988 672 672 672 672 0
39 20250401 181600 278364988 672 672 672 672 0
40 20250401 181500 278364988 672 672 672 672 0
41 20250401 181400 278364988 672 672 672 672 0
42 20250401 181300 278364988 672 672 672 672 0
43 20250401 181200 278364988 672 672 672 672 0
44 20250401 181100 278364988 672 672 672 672 0
45 20250401 181000 278364988 672 672 672 672 0
46 20250401 180900 278364988 672 672 672 672 0
47 20250401 180800 278364988 672 672 672 672 0
48 20250401 180700 278364988 672 672 672 672 0
49 20250401 180600 278364988 672 672 672 672 0
50 20250401 180500 278364988 672 672 672 672 0
51 20250401 180400 278364988 672 672 672 672 0
52 20250401 180300 278364988 672 672 672 672 0
53 20250401 180200 278364988 672 672 672 672 0
54 20250401 180100 278364988 672 672 672 672 0
55 20250401 180000 278364988 672 672 672 672 0
56 20250401 175900 278364988 672 672 672 672 0
57 20250401 175800 278364988 672 672 672 672 0
58 20250401 175700 278364988 672 672 672 672 0
59 20250401 175600 278364988 672 672 672 672 0
60 20250401 175500 278364988 672 672 672 672 0
61 20250401 175400 278364988 672 672 672 672 0
62 20250401 175300 278364988 672 672 672 672 5721
63 20250401 175200 278364988 672 672 672 672 0
64 20250401 175100 278364988 672 672 672 672 0
65 20250401 175000 278364988 672 672 672 672 0
66 20250401 174900 278364988 672 672 672 672 0
67 20250401 174800 278364988 672 672 672 672 0
68 20250401 174700 278364988 672 672 672 672 0
69 20250401 174600 278364988 672 672 672 672 0
70 20250401 174500 278364988 672 672 672 672 0
71 20250401 174400 278364988 672 672 672 672 0
72 20250401 174300 278364988 672 672 672 672 0
73 20250401 174200 278364988 672 672 672 672 0
74 20250401 174100 278364988 672 672 672 672 0
75 20250401 174000 278364988 672 672 672 672 0
76 20250401 173900 278364988 672 672 672 672 0
77 20250401 173800 278364988 672 672 672 672 0
78 20250401 173700 278364988 672 672 672 672 0
79 20250401 173600 278364988 672 672 672 672 0
80 20250401 173500 278364988 672 672 672 672 0
81 20250401 173400 278364988 672 672 672 672 0
82 20250401 173300 278364988 672 672 672 672 0
83 20250401 173200 278364988 672 672 672 672 0
84 20250401 173100 278364988 672 672 672 672 0
85 20250401 173000 278364988 672 672 672 672 0
86 20250401 172900 278364988 672 672 672 672 0
87 20250401 172800 278364988 672 672 672 672 0
88 20250401 172700 278364988 672 672 672 672 0
89 20250401 172600 278364988 672 672 672 672 0
90 20250401 172500 278364988 672 672 672 672 0
91 20250401 172400 278364988 672 672 672 672 0
92 20250401 172300 278364988 672 672 672 672 5721
93 20250401 172200 278364988 672 672 672 672 0
94 20250401 172100 278364988 672 672 672 672 0
95 20250401 172000 278364988 672 672 672 672 0
96 20250401 171900 278364988 672 672 672 672 0
97 20250401 171800 278364988 672 672 672 672 0
98 20250401 171700 278364988 672 672 672 672 0
99 20250401 171600 278364988 672 672 672 672 0
100 20250401 171500 278364988 672 672 672 672 0
101 20250401 171400 278364988 672 672 672 672 0
102 20250401 171300 278364988 672 672 672 672 0
103 20250401 171200 278364988 672 672 672 672 0
104 20250401 171100 278364988 672 672 672 672 0
105 20250401 171000 278364988 672 672 672 672 0
106 20250401 170900 278364988 672 672 672 672 0
107 20250401 170800 278364988 672 672 672 672 0
108 20250401 170700 278364988 672 672 672 672 0
109 20250401 170600 278364988 672 672 672 672 0
110 20250401 170500 278364988 672 672 672 672 0
111 20250401 170400 278364988 672 672 672 672 0
112 20250401 170300 278364988 672 672 672 672 0
113 20250401 170200 278364988 672 672 672 672 0
114 20250401 170100 278364988 672 672 672 672 0
115 20250401 170000 278364988 672 672 672 672 0
116 20250401 165900 278364988 672 672 672 672 0
117 20250401 165800 278364988 672 672 672 672 0
118 20250401 165700 278364988 672 672 672 672 0
119 20250401 165600 278364988 672 672 672 672 0
120 20250401 165500 278364988 672 672 672 672 0
121 20250401 165400 278364988 672 672 672 672 0
122 20250401 165300 278364988 672 672 672 672 5721
123 20250401 165200 278364988 672 672 672 672 0
124 20250401 165100 278364988 672 672 672 672 0
125 20250401 165000 278364988 672 672 672 672 0
126 20250401 164900 278364988 672 672 672 672 0
127 20250401 164800 278364988 672 672 672 672 0
128 20250401 164700 278364988 672 672 672 672 0
129 20250401 164600 278364988 672 672 672 672 0
130 20250401 164500 278364988 672 672 672 672 0
131 20250401 164400 278364988 672 672 672 672 0
132 20250401 164300 278364988 672 672 672 672 0
133 20250401 164200 278364988 672 672 672 672 0
134 20250401 164100 278364988 672 672 672 672 0
135 20250401 164000 278364988 672 672 672 672 0
136 20250401 163900 278364988 672 672 672 672 0
137 20250401 163800 278364988 672 672 672 672 0
138 20250401 163700 278364988 672 672 672 672 0
139 20250401 163600 278364988 672 672 672 672 0
140 20250401 163500 278364988 672 672 672 672 0
141 20250401 163400 278364988 672 672 672 672 0
142 20250401 163300 278364988 672 672 672 672 0
143 20250401 163200 278364988 672 672 672 672 0
144 20250401 163100 278364988 672 672 672 672 0
145 20250401 163000 278364988 672 672 672 672 0
146 20250401 162900 278364988 672 672 672 672 0
147 20250401 162800 278364988 672 672 672 672 0
148 20250401 162700 278364988 672 672 672 672 0
149 20250401 162600 278364988 672 672 672 672 0
150 20250401 162500 278364988 672 672 672 672 0
151 20250401 162400 278364988 672 672 672 672 0
152 20250401 162300 278364988 672 672 672 672 5721
153 20250401 162200 278364988 672 672 672 672 0
154 20250401 162100 278364988 672 672 672 672 0
155 20250401 162000 278364988 672 672 672 672 0
156 20250401 161900 278364988 672 672 672 672 0
157 20250401 161800 278364988 672 672 672 672 0
158 20250401 161700 278364988 672 672 672 672 0
159 20250401 161600 278364988 672 672 672 672 0
160 20250401 161500 278364988 672 672 672 672 0
161 20250401 161400 278364988 672 672 672 672 0
162 20250401 161300 278364988 672 672 672 672 0
163 20250401 161200 278364988 672 672 672 672 0
164 20250401 161100 278364988 672 672 672 672 0
165 20250401 161000 278364988 672 672 672 672 0
166 20250401 160900 278364988 672 672 672 672 0
167 20250401 160800 278364988 672 672 672 672 0
168 20250401 160700 278364988 672 672 672 672 0
169 20250401 160600 278364988 672 672 672 672 0
170 20250401 160500 278364988 672 672 672 672 0
171 20250401 160400 278364988 672 672 672 672 0
172 20250401 160300 278364988 672 672 672 672 0
173 20250401 160200 278364988 672 672 672 672 0
174 20250401 160100 278364988 672 672 672 672 0
175 20250401 160000 278364988 672 672 672 672 0
176 20250401 155900 278364988 672 672 672 672 0
177 20250401 155800 278364988 672 672 672 672 0
178 20250401 155700 278364988 672 672 672 672 0
179 20250401 155600 278364988 672 672 672 672 0
180 20250401 155500 278364988 672 672 672 672 0
181 20250401 155400 278364988 672 672 672 672 0
182 20250401 155300 278364988 672 672 672 672 5721
183 20250401 155200 278364988 672 672 672 672 0
184 20250401 155100 278364988 672 672 672 672 0
185 20250401 155000 278364988 672 672 672 672 0
186 20250401 154900 278364988 672 672 672 672 0
187 20250401 154800 278364988 672 672 672 672 0
188 20250401 154700 278364988 672 672 672 672 0
189 20250401 154600 278364988 672 672 672 672 0
190 20250401 154500 278364988 672 672 672 672 0
191 20250401 154400 278364988 672 672 672 672 0
192 20250401 154300 278364988 672 672 672 672 0
193 20250401 154200 278364988 672 672 672 672 0
194 20250401 154100 278364988 672 672 672 672 0
195 20250401 154000 278364988 672 672 672 672 0
196 20250401 153900 278364988 672 672 672 672 0
197 20250401 153800 278364988 672 672 672 672 0
198 20250401 153700 278364988 672 672 672 672 0
199 20250401 153600 278364988 672 672 672 672 0
200 20250401 153500 278364988 672 672 672 672 0
201 20250401 153400 278364988 672 672 672 672 0
202 20250401 153300 278364988 672 672 672 672 0
203 20250401 153200 278364988 672 672 672 672 0
204 20250401 153100 278364988 672 672 672 672 0
205 20250401 153000 278364988 672 672 672 672 5721
206 20250401 152900 274520476 667 667 667 667 0
207 20250401 152800 274520476 667 667 667 667 0
208 20250401 152700 274520476 667 667 667 667 0
209 20250401 152600 274520476 667 667 667 667 0
210 20250401 152500 274520476 667 667 667 667 0
211 20250401 152400 274520476 667 667 667 667 0
212 20250401 152300 274520476 667 667 667 667 0
213 20250401 152200 274520476 667 667 667 667 0
214 20250401 152100 274520476 667 667 667 667 0
215 20250401 152000 274520476 667 667 667 667 0
216 20250401 151900 274520476 667 667 667 667 40
217 20250401 151800 274493796 667 667 667 667 759
218 20250401 151700 273987543 667 667 667 667 0
219 20250401 151600 273987543 667 666 667 666 787
220 20250401 151500 273463347 666 666 667 666 508
221 20250401 151400 273125009 666 666 666 666 1042
222 20250401 151300 272431037 666 665 666 665 161
223 20250401 151200 272323861 666 667 667 666 457
224 20250401 151100 272019498 666 666 666 666 1500
225 20250401 151000 271020498 667 667 667 667 92
226 20250401 150900 270959134 667 666 667 666 50
227 20250401 150800 270925824 667 667 667 667 0
228 20250401 150700 270925824 667 667 667 667 0
229 20250401 150600 270925824 667 667 667 667 12
230 20250401 150500 270917820 667 667 667 667 1
231 20250401 150400 270917153 668 668 668 668 0
232 20250401 150300 270917153 668 668 668 668 0
233 20250401 150200 270917153 668 668 668 668 0
234 20250401 150100 270917153 668 668 668 668 0
235 20250401 150000 270917153 668 668 668 668 0
236 20250401 145900 270917153 668 668 668 668 0
237 20250401 145800 270917153 668 667 668 667 1951
238 20250401 145700 269615833 667 667 667 667 1377
239 20250401 145600 268697374 667 667 667 667 0
240 20250401 145500 268697374 667 667 667 667 0
241 20250401 145400 268697374 667 667 667 667 0
242 20250401 145300 268697374 667 667 667 667 28
243 20250401 145200 268678698 667 667 667 667 0
244 20250401 145100 268678698 667 667 667 667 0
245 20250401 145000 268678698 667 667 667 667 0
246 20250401 144900 268678698 667 667 667 667 0
247 20250401 144800 268678698 667 666 667 666 659
248 20250401 144700 268239798 666 666 666 666 0
249 20250401 144600 268239798 666 666 666 666 0
250 20250401 144500 268239798 666 666 666 666 0
251 20250401 144400 268239798 666 666 666 666 0
252 20250401 144300 268239798 666 666 666 666 932
253 20250401 144200 267619086 665 667 667 665 507
254 20250401 144100 267281786 667 667 667 667 110
255 20250401 144000 267208416 667 667 667 667 0
256 20250401 143900 267208416 667 667 667 667 0
257 20250401 143800 267208416 667 667 667 667 3
258 20250401 143700 267206415 667 667 667 667 0
259 20250401 143600 267206415 667 667 667 667 22
260 20250401 143500 267191741 668 668 668 668 0
261 20250401 143400 267191741 668 668 668 668 10
262 20250401 143300 267185061 668 668 668 668 0
263 20250401 143200 267185061 668 668 668 668 0
264 20250401 143100 267185061 668 668 668 668 5
265 20250401 143000 267181721 668 668 668 668 3
266 20250401 142900 267179717 668 668 668 668 0
267 20250401 142800 267179717 668 668 668 668 0
268 20250401 142700 267179717 668 668 668 668 0
269 20250401 142600 267179717 668 668 668 668 0
270 20250401 142500 267179717 668 669 669 668 44
271 20250401 142400 267150296 669 669 669 669 3
272 20250401 142300 267148289 669 669 669 669 0
273 20250401 142200 267148289 669 669 669 669 0
274 20250401 142100 267148289 669 669 669 669 5
275 20250401 142000 267144944 669 669 669 669 5
276 20250401 141900 267141599 670 670 670 670 0
277 20250401 141800 267141599 670 669 670 669 25
278 20250401 141700 267124873 669 669 669 669 0
279 20250401 141600 267124873 669 669 669 669 7
280 20250401 141500 267120190 669 669 669 669 0
281 20250401 141400 267120190 669 669 669 669 1
282 20250401 141300 267119521 669 669 669 669 0
283 20250401 141200 267119521 669 669 669 669 1
284 20250401 141100 267118852 669 669 669 669 0
285 20250401 141000 267118852 669 669 669 669 12
286 20250401 140900 267110824 669 669 669 669 0
287 20250401 140800 267110824 669 669 669 669 0
288 20250401 140700 267110824 669 669 669 669 0
289 20250401 140600 267110824 669 670 670 669 21
290 20250401 140500 267096759 670 670 670 670 0
291 20250401 140400 267096759 670 670 670 670 0
292 20250401 140300 267096759 670 670 670 670 50
293 20250401 140200 267063259 670 670 670 670 0
294 20250401 140100 267063259 670 670 670 670 0
295 20250401 140000 267063259 670 670 670 670 0
296 20250401 135900 267063259 670 670 670 669 6
297 20250401 135800 267059243 670 670 670 670 0
298 20250401 135700 267059243 670 670 670 670 126
299 20250401 135600 266974823 670 670 670 670 0
300 20250401 135500 266974823 670 670 670 670 15
301 20250401 135400 266964773 671 671 671 671 0
302 20250401 135300 266964773 671 668 671 666 4048
303 20250401 135200 264264047 663 663 663 663 0
304 20250401 135100 264264047 663 666 666 662 18839
305 20250401 135000 251741507 666 666 666 666 8
306 20250401 134900 251736179 666 667 667 666 90
307 20250401 134800 251676235 666 667 667 666 1118
308 20250401 134700 250931644 668 668 668 668 100
309 20250401 134600 250864844 668 668 668 668 0
310 20250401 134500 250864844 668 668 668 668 1
311 20250401 134400 250864176 668 668 668 668 0
312 20250401 134300 250864176 668 668 668 668 0
313 20250401 134200 250864176 668 668 668 668 1
314 20250401 134100 250863508 669 669 669 669 0
315 20250401 134000 250863508 669 669 669 669 0
316 20250401 133900 250863508 669 669 669 669 11
317 20250401 133800 250856149 669 669 669 669 3
318 20250401 133700 250854142 669 669 669 669 0
319 20250401 133600 250854142 669 669 669 669 0
320 20250401 133500 250854142 669 669 669 669 0
321 20250401 133400 250854142 669 669 669 669 0
322 20250401 133300 250854142 669 669 669 669 0
323 20250401 133200 250854142 669 668 669 665 5301
324 20250401 133100 247319583 666 668 668 666 1534
325 20250401 133000 246297425 668 669 669 668 10019
326 20250401 132900 239604070 669 671 671 669 740
327 20250401 132800 239107739 673 673 673 673 900
328 20250401 132700 238502039 672 672 672 672 4
329 20250401 132600 238499351 673 673 673 673 0
330 20250401 132500 238499351 673 673 673 673 715
331 20250401 132400 238018156 673 673 673 673 0
332 20250401 132300 238018156 673 672 673 672 4875
333 20250401 132200 234737339 671 671 671 671 2
334 20250401 132100 234735997 670 670 670 670 0
335 20250401 132000 234735997 670 670 670 670 679
336 20250401 131900 234281067 670 669 670 669 2709
337 20250401 131800 232466122 669 670 670 669 3393
338 20250401 131700 230196015 673 673 673 673 0
339 20250401 131600 230196015 673 673 673 673 31
340 20250401 131500 230175152 673 667 673 667 22675
341 20250401 131400 215043086 668 668 668 668 1
342 20250401 131300 215042418 668 668 668 668 0
343 20250401 131200 215042418 668 668 668 668 0
344 20250401 131100 215042418 668 668 668 668 0
345 20250401 131000 215042418 668 668 668 668 4127
346 20250401 130900 212285582 668 668 668 668 0
347 20250401 130800 212285582 668 668 668 668 0
348 20250401 130700 212285582 668 668 668 668 0
349 20250401 130600 212285582 668 668 668 668 1
350 20250401 130500 212284914 667 668 668 667 52
351 20250401 130400 212250204 669 669 669 669 0
352 20250401 130300 212250204 669 669 669 669 0
353 20250401 130200 212250204 669 669 669 669 1
354 20250401 130100 212249535 669 669 669 669 0
355 20250401 130000 212249535 669 669 669 669 0
356 20250401 125900 212249535 669 669 669 669 8
357 20250401 125800 212244183 669 669 669 669 20
358 20250401 125700 212230803 669 669 669 669 0
359 20250401 125600 212230803 669 669 669 669 0
360 20250401 125500 212230803 669 669 669 669 7
361 20250401 125400 212226120 669 669 669 669 5
362 20250401 125300 212222775 669 669 669 669 2501
363 20250401 125200 210549606 668 669 669 668 100
364 20250401 125100 210482805 669 670 670 669 25
365 20250401 125000 210466064 670 670 670 670 4
366 20250401 124900 210463384 670 673 673 669 4423
367 20250401 124800 207500800 674 671 674 671 72
368 20250401 124700 207452355 671 670 671 670 738
369 20250401 124600 206957757 670 670 670 670 0
370 20250401 124500 206957757 670 670 670 670 0
371 20250401 124400 206957757 670 670 670 670 1998
372 20250401 124300 205619097 670 670 670 670 0
373 20250401 124200 205619097 670 670 670 670 0
374 20250401 124100 205619097 670 670 670 670 1000
375 20250401 124000 204949097 670 670 670 670 1568
376 20250401 123900 203898537 669 669 669 669 64
377 20250401 123800 203855721 669 669 669 669 919
378 20250401 123700 203240910 668 668 668 668 33
379 20250401 123600 203218866 669 669 669 669 19
380 20250401 123500 203206155 669 669 669 669 100
381 20250401 123400 203139255 670 670 670 670 5
382 20250401 123300 203135905 670 670 670 670 35
383 20250401 123200 203112455 667 668 668 667 960
384 20250401 123100 202471666 669 670 671 669 942
385 20250401 123000 201839869 668 668 668 668 0
386 20250401 122900 201839869 668 668 668 668 0
387 20250401 122800 201839869 668 669 669 668 1075
388 20250401 122700 201121594 668 669 669 668 233
389 20250401 122600 200965945 669 669 672 669 223
390 20250401 122500 200816755 670 670 670 670 188
391 20250401 122400 200690795 669 669 669 669 646
392 20250401 122300 200258621 672 672 672 669 1149
393 20250401 122200 199489803 672 672 672 672 1000
394 20250401 122100 198817803 672 672 672 672 0
395 20250401 122000 198817803 672 672 672 672 0
396 20250401 121900 198817803 672 672 672 672 2045
397 20250401 121800 197443563 673 673 673 673 0
398 20250401 121700 197443563 673 673 673 673 0
399 20250401 121600 197443563 673 673 673 673 3
400 20250401 121500 197441544 675 671 678 671 12844
401 20250401 121400 188775906 670 670 670 670 0
402 20250401 121300 188775906 670 670 670 670 728
403 20250401 121200 188288146 670 670 670 670 1
404 20250401 121100 188287476 670 670 670 670 10
405 20250401 121000 188280776 670 670 670 669 214
406 20250401 120900 188137401 670 670 670 670 1824
407 20250401 120800 186915321 670 670 670 670 20
408 20250401 120700 186901921 670 669 670 669 10417
409 20250401 120600 179932330 669 669 669 669 6
410 20250401 120500 179928316 669 669 669 669 0
411 20250401 120400 179928316 669 669 669 669 0
412 20250401 120300 179928316 669 669 669 669 7325
413 20250401 120200 175027891 669 669 669 669 10
414 20250401 120100 175021201 667 667 667 667 0
415 20250401 120000 175021201 667 667 667 667 0
416 20250401 115900 175021201 667 667 667 667 0
417 20250401 115800 175021201 667 667 667 667 0
418 20250401 115700 175021201 667 669 669 666 23653
419 20250401 115600 159251219 669 669 669 669 676
420 20250401 115500 158798975 668 668 668 668 0
421 20250401 115400 158798975 668 668 668 668 30
422 20250401 115300 158778935 667 667 667 667 10
423 20250401 115200 158772265 667 667 669 667 15
424 20250401 115100 158762256 667 667 669 667 7
425 20250401 115000 158757585 669 668 669 667 40
426 20250401 114900 158730883 668 669 669 668 10
427 20250401 114800 158724198 669 669 669 669 200
428 20250401 114700 158590398 669 669 669 669 49
429 20250401 114600 158557617 666 669 669 666 100
430 20250401 114500 158490977 669 669 669 669 3
431 20250401 114400 158488970 670 670 670 670 0
432 20250401 114300 158488970 670 670 670 670 100
433 20250401 114200 158421970 670 670 670 670 300
434 20250401 114100 158220970 670 668 670 668 1016
435 20250401 114000 157541822 670 670 670 668 806
436 20250401 113900 157002674 670 670 670 670 20
437 20250401 113800 156989274 670 670 670 670 400
438 20250401 113700 156721274 670 670 670 670 200
439 20250401 113600 156587274 670 669 670 669 2655
440 20250401 113500 154808462 670 669 670 669 7
441 20250401 113400 154803777 670 670 670 670 100
442 20250401 113300 154736777 669 669 669 669 1086
443 20250401 113200 154010243 669 669 669 669 14
444 20250401 113100 154000877 669 669 669 669 4502
445 20250401 113000 150989039 669 669 669 669 0
446 20250401 112900 150989039 669 670 670 667 11469
447 20250401 112800 143314357 675 674 675 674 20
448 20250401 112700 143300858 675 675 675 675 6
449 20250401 112600 143296808 672 671 675 671 1896
450 20250401 112500 142021358 670 669 670 669 11543
451 20250401 112400 134287598 669 669 669 669 0
452 20250401 112300 134287598 669 669 669 669 3030
453 20250401 112200 132260528 670 669 670 669 4301
454 20250401 112100 129378859 669 669 669 669 951
455 20250401 112000 128742640 669 668 669 668 71
456 20250401 111900 128695207 667 668 668 667 186
457 20250401 111800 128571113 668 668 668 668 3
458 20250401 111700 128569109 668 668 668 668 700
459 20250401 111600 128101509 668 668 668 668 0
460 20250401 111500 128101509 668 668 668 668 2377
461 20250401 111400 126513673 668 668 668 668 0
462 20250401 111300 126513673 668 668 668 668 0
463 20250401 111200 126513673 668 668 668 668 0
464 20250401 111100 126513673 668 668 668 668 3519
465 20250401 111000 124162981 669 669 669 669 600
466 20250401 110900 123761581 669 669 669 669 1
467 20250401 110800 123760912 667 667 667 667 0
468 20250401 110700 123760912 667 667 667 667 0
469 20250401 110600 123760912 667 670 670 667 61
470 20250401 110500 123720126 670 670 670 670 1
471 20250401 110400 123719456 670 670 670 670 10
472 20250401 110300 123712756 670 667 670 667 23565
473 20250401 110200 107967679 667 667 667 667 500
474 20250401 110100 107634179 667 666 668 666 18098
475 20250401 110000 95562452 666 665 666 665 2772
476 20250401 105900 93716409 665 665 665 665 2
477 20250401 105800 93715079 665 663 665 663 4350
478 20250401 105700 90825019 663 662 663 662 95
479 20250401 105600 90762035 664 664 664 664 0
480 20250401 105500 90762035 664 664 664 664 0
481 20250401 105400 90762035 664 660 664 660 7392
482 20250401 105300 85870854 661 660 661 658 2977
483 20250401 105200 83911438 661 661 661 661 1000
484 20250401 105100 83250438 662 662 662 662 689
485 20250401 105000 82794320 662 660 662 660 12
486 20250401 104900 82786396 660 660 660 660 136
487 20250401 104800 82696636 661 661 661 661 324
488 20250401 104700 82482472 661 661 661 661 171
489 20250401 104600 82369441 660 660 660 660 629
490 20250401 104500 81954301 660 660 660 660 0
491 20250401 104400 81954301 660 660 660 660 1188
492 20250401 104300 81170221 659 658 659 658 712
493 20250401 104200 80701039 658 655 658 655 2168
494 20250401 104100 79279724 653 653 653 653 0
495 20250401 104000 79279724 653 653 653 653 0
496 20250401 103900 79279724 653 653 653 653 0
497 20250401 103800 79279724 653 653 653 653 0
498 20250401 103700 79279724 653 653 653 653 0
499 20250401 103600 79279724 653 653 653 653 1000
500 20250401 103500 78626724 655 655 655 655 1
501 20250401 103400 78626069 653 655 655 653 5218
502 20250401 103300 75209863 655 655 655 655 812
503 20250401 103200 74678003 655 655 655 655 1842
504 20250401 103100 73471493 656 656 656 656 2
505 20250401 103000 73470181 656 656 656 656 1
506 20250401 102900 73469525 657 657 657 657 0
507 20250401 102800 73469525 657 657 657 657 3
508 20250401 102700 73467554 657 657 657 657 191
509 20250401 102600 73342067 660 660 660 660 0
510 20250401 102500 73342067 660 660 660 660 0
511 20250401 102400 73342067 660 657 660 657 1000
512 20250401 102300 72682969 658 658 658 658 0
513 20250401 102200 72682969 658 656 658 656 425
514 20250401 102100 72403661 655 655 655 655 10852
515 20250401 102000 65295601 655 655 655 655 6
516 20250401 101900 65291671 655 656 656 655 1281
517 20250401 101800 64451365 656 656 656 656 40
518 20250401 101700 64425125 656 656 656 654 5005
519 20250401 101600 61151009 656 656 656 656 0
520 20250401 101500 61151009 656 656 657 656 97
521 20250401 101400 61087375 656 656 656 656 0
522 20250401 101300 61087375 656 656 656 656 230
523 20250401 101200 60936495 656 657 657 656 34
524 20250401 101100 60914187 656 656 656 656 53
525 20250401 101000 60879419 655 655 655 655 1705
526 20250401 100900 59762644 654 654 654 654 0
527 20250401 100800 59762644 654 653 654 653 3512
528 20250401 100700 57469129 652 653 653 652 6
529 20250401 100600 57465212 653 653 653 653 200
530 20250401 100500 57334612 653 651 653 651 5200
531 20250401 100400 53947849 651 652 652 651 1589
532 20250401 100300 52913342 652 652 652 652 46
533 20250401 100200 52883350 652 652 652 652 10
534 20250401 100100 52876830 652 652 652 652 0
535 20250401 100000 52876830 652 652 652 652 501
536 20250401 095900 52550178 652 652 652 652 103
537 20250401 095800 52483022 652 652 652 652 0
538 20250401 095700 52483022 652 652 652 652 1
539 20250401 095600 52482370 652 652 652 652 16
540 20250401 095500 52471938 652 652 652 652 2595
541 20250401 095400 50779998 652 652 652 652 105
542 20250401 095300 50711538 651 653 653 651 6000
543 20250401 095200 46805118 654 654 654 654 0
544 20250401 095100 46805118 654 654 654 654 2972
545 20250401 095000 44861430 654 656 658 654 14938
546 20250401 094900 35090338 659 657 659 657 6
547 20250401 094800 35086387 659 659 659 656 1162
548 20250401 094700 34323464 658 658 658 657 10435
549 20250401 094600 27457370 658 657 658 657 138
550 20250401 094500 27366695 657 657 657 657 4
551 20250401 094400 27364067 657 656 657 656 45
552 20250401 094300 27334532 655 655 655 655 700
553 20250401 094200 26876032 655 655 655 655 0
554 20250401 094100 26876032 655 656 657 655 1184
555 20250401 094000 26100413 657 656 657 656 4
556 20250401 093900 26097787 657 658 658 656 589
557 20250401 093800 25711152 658 658 658 658 4
558 20250401 093700 25708520 658 657 658 657 11
559 20250401 093600 25701287 659 659 659 659 9
560 20250401 093500 25695356 658 658 658 658 1
561 20250401 093400 25694698 657 657 657 657 0
562 20250401 093300 25694698 657 657 657 657 1
563 20250401 093200 25694041 657 657 657 657 1
564 20250401 093100 25693384 657 659 660 657 862
565 20250401 093000 25125335 659 657 659 657 1434
566 20250401 092900 24181129 659 659 659 659 100
567 20250401 092800 24115229 657 657 657 657 2000
568 20250401 092700 22801229 661 661 661 661 16
569 20250401 092600 22790653 661 658 661 658 430
570 20250401 092500 22507286 659 659 659 658 89
571 20250401 092400 22448637 659 658 659 658 3776
572 20250401 092300 19960329 658 658 658 658 25
573 20250401 092200 19943879 658 660 660 658 3389
574 20250401 092100 17710599 660 661 661 660 204
575 20250401 092000 17575759 662 662 662 662 1
576 20250401 091900 17575097 662 664 664 662 2005
577 20250401 091800 16246771 664 664 664 664 1
578 20250401 091700 16246107 665 665 665 665 80
579 20250401 091600 16192907 665 665 665 665 1153
580 20250401 091500 15426162 664 664 664 664 449
581 20250401 091400 15128026 662 663 663 662 10
582 20250401 091300 15121405 664 664 664 664 1
583 20250401 091200 15120741 664 663 664 663 845
584 20250401 091100 14560368 663 662 663 662 296
585 20250401 091000 14364125 662 663 663 662 1101
586 20250401 090900 13635262 662 662 662 662 0
587 20250401 090800 13635262 662 661 662 661 466
588 20250401 090700 13326800 661 660 661 660 4398
589 20250401 090600 10423819 660 658 660 658 1003
590 20250401 090500 9763839 659 660 660 659 730
591 20250401 090400 9282057 660 660 660 660 0
592 20250401 090300 9282057 660 660 660 660 300
593 20250401 090200 9084057 660 660 660 660 1
594 20250401 090100 9083397 659 659 659 658 143
595 20250401 090000 8989203 658 653 658 653 13740

1
004870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,241046,113163494,162706050,76385358450,0.21
20250327,241046,113163494,163670234,76838012426,0.21
20250326,241046,113163494,165116510,77516993390,0.21
20250325,241046,113163494,164393372,77177502908,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 241046 113163494 162706050 76385358450 0.21
3 20250327 241046 113163494 163670234 76838012426 0.21
4 20250326 241046 113163494 165116510 77516993390 0.21
5 20250325 241046 113163494 164393372 77177502908 0.21