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

606
010170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,339049367,517,517,517,517,5923
20250401,190300,339049367,517,517,517,517,0
20250401,190200,339049367,517,517,517,517,0
20250401,190100,339049367,517,517,517,517,0
20250401,190000,339049367,517,517,517,517,0
20250401,185900,339049367,517,517,517,517,0
20250401,185800,339049367,517,517,517,517,0
20250401,185700,339049367,517,517,517,517,0
20250401,185600,339049367,517,517,517,517,0
20250401,185500,339049367,517,517,517,517,0
20250401,185400,339049367,517,517,517,517,0
20250401,185300,339049367,517,517,517,517,0
20250401,185200,339049367,517,517,517,517,0
20250401,185100,339049367,517,517,517,517,0
20250401,185000,339049367,517,517,517,517,0
20250401,184900,339049367,517,517,517,517,0
20250401,184800,339049367,517,517,517,517,0
20250401,184700,339049367,517,517,517,517,0
20250401,184600,339049367,517,517,517,517,0
20250401,184500,339049367,517,517,517,517,0
20250401,184400,339049367,517,517,517,517,0
20250401,184300,339049367,517,517,517,517,0
20250401,184200,339049367,517,517,517,517,0
20250401,184100,339049367,517,517,517,517,0
20250401,184000,339049367,517,517,517,517,0
20250401,183900,339049367,517,517,517,517,0
20250401,183800,339049367,517,517,517,517,0
20250401,183700,339049367,517,517,517,517,0
20250401,183600,339049367,517,517,517,517,0
20250401,183500,339049367,517,517,517,517,0
20250401,183400,339049367,517,517,517,517,5923
20250401,183300,339049367,517,517,517,517,0
20250401,183200,339049367,517,517,517,517,0
20250401,183100,339049367,517,517,517,517,0
20250401,183000,339049367,517,517,517,517,0
20250401,182900,339049367,517,517,517,517,0
20250401,182800,339049367,517,517,517,517,0
20250401,182700,339049367,517,517,517,517,0
20250401,182600,339049367,517,517,517,517,0
20250401,182500,339049367,517,517,517,517,0
20250401,182400,339049367,517,517,517,517,0
20250401,182300,339049367,517,517,517,517,0
20250401,182200,339049367,517,517,517,517,0
20250401,182100,339049367,517,517,517,517,0
20250401,182000,339049367,517,517,517,517,0
20250401,181900,339049367,517,517,517,517,0
20250401,181800,339049367,517,517,517,517,0
20250401,181700,339049367,517,517,517,517,0
20250401,181600,339049367,517,517,517,517,0
20250401,181500,339049367,517,517,517,517,0
20250401,181400,339049367,517,517,517,517,0
20250401,181300,339049367,517,517,517,517,0
20250401,181200,339049367,517,517,517,517,0
20250401,181100,339049367,517,517,517,517,0
20250401,181000,339049367,517,517,517,517,0
20250401,180900,339049367,517,517,517,517,0
20250401,180800,339049367,517,517,517,517,0
20250401,180700,339049367,517,517,517,517,0
20250401,180600,339049367,517,517,517,517,0
20250401,180500,339049367,517,517,517,517,0
20250401,180400,339049367,517,517,517,517,5923
20250401,180300,339049367,517,517,517,517,0
20250401,180200,339049367,517,517,517,517,0
20250401,180100,339049367,517,517,517,517,0
20250401,180000,339049367,517,517,517,517,0
20250401,175900,339049367,517,517,517,517,0
20250401,175800,339049367,517,517,517,517,0
20250401,175700,339049367,517,517,517,517,0
20250401,175600,339049367,517,517,517,517,0
20250401,175500,339049367,517,517,517,517,0
20250401,175400,339049367,517,517,517,517,0
20250401,175300,339049367,517,517,517,517,0
20250401,175200,339049367,517,517,517,517,0
20250401,175100,339049367,517,517,517,517,0
20250401,175000,339049367,517,517,517,517,0
20250401,174900,339049367,517,517,517,517,0
20250401,174800,339049367,517,517,517,517,0
20250401,174700,339049367,517,517,517,517,0
20250401,174600,339049367,517,517,517,517,0
20250401,174500,339049367,517,517,517,517,0
20250401,174400,339049367,517,517,517,517,0
20250401,174300,339049367,517,517,517,517,0
20250401,174200,339049367,517,517,517,517,0
20250401,174100,339049367,517,517,517,517,0
20250401,174000,339049367,517,517,517,517,0
20250401,173900,339049367,517,517,517,517,0
20250401,173800,339049367,517,517,517,517,0
20250401,173700,339049367,517,517,517,517,0
20250401,173600,339049367,517,517,517,517,0
20250401,173500,339049367,517,517,517,517,0
20250401,173400,339049367,517,517,517,517,5923
20250401,173300,339049367,517,517,517,517,0
20250401,173200,339049367,517,517,517,517,0
20250401,173100,339049367,517,517,517,517,0
20250401,173000,339049367,517,517,517,517,0
20250401,172900,339049367,517,517,517,517,0
20250401,172800,339049367,517,517,517,517,0
20250401,172700,339049367,517,517,517,517,0
20250401,172600,339049367,517,517,517,517,0
20250401,172500,339049367,517,517,517,517,0
20250401,172400,339049367,517,517,517,517,0
20250401,172300,339049367,517,517,517,517,0
20250401,172200,339049367,517,517,517,517,0
20250401,172100,339049367,517,517,517,517,0
20250401,172000,339049367,517,517,517,517,0
20250401,171900,339049367,517,517,517,517,0
20250401,171800,339049367,517,517,517,517,0
20250401,171700,339049367,517,517,517,517,0
20250401,171600,339049367,517,517,517,517,0
20250401,171500,339049367,517,517,517,517,0
20250401,171400,339049367,517,517,517,517,0
20250401,171300,339049367,517,517,517,517,0
20250401,171200,339049367,517,517,517,517,0
20250401,171100,339049367,517,517,517,517,0
20250401,171000,339049367,517,517,517,517,0
20250401,170900,339049367,517,517,517,517,0
20250401,170800,339049367,517,517,517,517,0
20250401,170700,339049367,517,517,517,517,0
20250401,170600,339049367,517,517,517,517,0
20250401,170500,339049367,517,517,517,517,0
20250401,170400,339049367,517,517,517,517,5923
20250401,170300,339049367,517,517,517,517,0
20250401,170200,339049367,517,517,517,517,0
20250401,170100,339049367,517,517,517,517,0
20250401,170000,339049367,517,517,517,517,0
20250401,165900,339049367,517,517,517,517,0
20250401,165800,339049367,517,517,517,517,0
20250401,165700,339049367,517,517,517,517,0
20250401,165600,339049367,517,517,517,517,0
20250401,165500,339049367,517,517,517,517,0
20250401,165400,339049367,517,517,517,517,0
20250401,165300,339049367,517,517,517,517,0
20250401,165200,339049367,517,517,517,517,0
20250401,165100,339049367,517,517,517,517,0
20250401,165000,339049367,517,517,517,517,0
20250401,164900,339049367,517,517,517,517,0
20250401,164800,339049367,517,517,517,517,0
20250401,164700,339049367,517,517,517,517,0
20250401,164600,339049367,517,517,517,517,0
20250401,164500,339049367,517,517,517,517,0
20250401,164400,339049367,517,517,517,517,0
20250401,164300,339049367,517,517,517,517,0
20250401,164200,339049367,517,517,517,517,0
20250401,164100,339049367,517,517,517,517,0
20250401,164000,339049367,517,517,517,517,0
20250401,163900,339049367,517,517,517,517,0
20250401,163800,339049367,517,517,517,517,0
20250401,163700,339049367,517,517,517,517,0
20250401,163600,339049367,517,517,517,517,0
20250401,163500,339049367,517,517,517,517,0
20250401,163400,339049367,517,517,517,517,5923
20250401,163300,339049367,517,517,517,517,0
20250401,163200,339049367,517,517,517,517,0
20250401,163100,339049367,517,517,517,517,0
20250401,163000,339049367,517,517,517,517,0
20250401,162900,339049367,517,517,517,517,0
20250401,162800,339049367,517,517,517,517,0
20250401,162700,339049367,517,517,517,517,0
20250401,162600,339049367,517,517,517,517,0
20250401,162500,339049367,517,517,517,517,0
20250401,162400,339049367,517,517,517,517,0
20250401,162300,339049367,517,517,517,517,0
20250401,162200,339049367,517,517,517,517,0
20250401,162100,339049367,517,517,517,517,0
20250401,162000,339049367,517,517,517,517,0
20250401,161900,339049367,517,517,517,517,0
20250401,161800,339049367,517,517,517,517,0
20250401,161700,339049367,517,517,517,517,0
20250401,161600,339049367,517,517,517,517,0
20250401,161500,339049367,517,517,517,517,0
20250401,161400,339049367,517,517,517,517,0
20250401,161300,339049367,517,517,517,517,0
20250401,161200,339049367,517,517,517,517,0
20250401,161100,339049367,517,517,517,517,0
20250401,161000,339049367,517,517,517,517,0
20250401,160900,339049367,517,517,517,517,0
20250401,160800,339049367,517,517,517,517,0
20250401,160700,339049367,517,517,517,517,0
20250401,160600,339049367,517,517,517,517,0
20250401,160500,339049367,517,517,517,517,0
20250401,160400,339049367,517,517,517,517,5923
20250401,160300,339049367,517,517,517,517,0
20250401,160200,339049367,517,517,517,517,0
20250401,160100,339049367,517,517,517,517,0
20250401,160000,339049367,517,517,517,517,0
20250401,155900,339049367,517,517,517,517,0
20250401,155800,339049367,517,517,517,517,0
20250401,155700,339049367,517,517,517,517,0
20250401,155600,339049367,517,517,517,517,0
20250401,155500,339049367,517,517,517,517,0
20250401,155400,339049367,517,517,517,517,0
20250401,155300,339049367,517,517,517,517,0
20250401,155200,339049367,517,517,517,517,0
20250401,155100,339049367,517,517,517,517,0
20250401,155000,339049367,517,517,517,517,0
20250401,154900,339049367,517,517,517,517,0
20250401,154800,339049367,517,517,517,517,0
20250401,154700,339049367,517,517,517,517,0
20250401,154600,339049367,517,517,517,517,0
20250401,154500,339049367,517,517,517,517,0
20250401,154400,339049367,517,517,517,517,0
20250401,154300,339049367,517,517,517,517,0
20250401,154200,339049367,517,517,517,517,0
20250401,154100,339049367,517,517,517,517,0
20250401,154000,339049367,517,517,517,517,0
20250401,153900,339049367,517,517,517,517,0
20250401,153800,339049367,517,517,517,517,0
20250401,153700,339049367,517,517,517,517,0
20250401,153600,339049367,517,517,517,517,0
20250401,153500,339049367,517,517,517,517,0
20250401,153400,339049367,517,517,517,517,5923
20250401,153300,339049367,517,517,517,517,0
20250401,153200,339049367,517,517,517,517,0
20250401,153100,339049367,517,517,517,517,0
20250401,153000,339049367,517,517,517,517,5923
20250401,152900,335987176,518,518,518,518,0
20250401,152800,335987176,518,518,518,518,0
20250401,152700,335987176,518,518,518,518,0
20250401,152600,335987176,518,518,518,518,0
20250401,152500,335987176,518,518,518,518,0
20250401,152400,335987176,518,518,518,518,0
20250401,152300,335987176,518,518,518,518,0
20250401,152200,335987176,518,518,518,518,0
20250401,152100,335987176,518,518,518,518,0
20250401,152000,335987176,518,518,518,518,0
20250401,151900,335987176,518,518,518,518,0
20250401,151800,335987176,518,518,518,518,68
20250401,151700,335951952,517,517,517,517,0
20250401,151600,335951952,517,518,518,517,1200
20250401,151500,335331325,518,518,518,518,0
20250401,151400,335331325,518,518,518,518,0
20250401,151300,335331325,518,519,519,518,104
20250401,151200,335277353,520,520,520,520,65
20250401,151100,335243553,517,520,520,517,726
20250401,151000,334868117,520,520,520,520,30
20250401,150900,334852517,520,516,520,516,205
20250401,150800,334746717,516,516,516,516,1000
20250401,150700,334230717,516,516,516,516,355
20250401,150600,334047537,516,519,519,516,19961
20250401,150500,323707632,519,520,520,519,324
20250401,150400,323539165,520,520,520,520,2
20250401,150300,323538125,519,519,519,519,0
20250401,150200,323538125,519,520,520,519,1050
20250401,150100,322993125,521,521,521,521,0
20250401,150000,322993125,521,521,521,521,0
20250401,145900,322993125,521,521,521,521,0
20250401,145800,322993125,521,521,521,521,1
20250401,145700,322992604,518,520,520,518,3757
20250401,145600,321046078,520,521,521,520,101
20250401,145500,320993557,520,520,520,520,202
20250401,145400,320888517,520,520,520,520,0
20250401,145300,320888517,520,520,520,520,101
20250401,145200,320835997,520,520,520,520,0
20250401,145100,320835997,520,520,520,520,10891
20250401,145000,315172677,518,519,519,518,2748
20250401,144900,313746965,517,517,517,517,0
20250401,144800,313746965,517,519,519,517,694
20250401,144700,313387770,519,519,519,519,0
20250401,144600,313387770,519,519,519,519,0
20250401,144500,313387770,519,519,519,519,0
20250401,144400,313387770,519,519,519,519,0
20250401,144300,313387770,519,519,519,519,0
20250401,144200,313387770,519,519,519,519,0
20250401,144100,313387770,519,519,519,519,0
20250401,144000,313387770,519,519,519,519,0
20250401,143900,313387770,519,519,519,519,0
20250401,143800,313387770,519,519,519,519,0
20250401,143700,313387770,519,519,519,519,0
20250401,143600,313387770,519,519,519,519,300
20250401,143500,313232070,519,519,519,519,142
20250401,143400,313158372,519,519,519,519,50
20250401,143300,313132422,520,520,520,520,84
20250401,143200,313088742,520,520,520,520,15
20250401,143100,313080942,520,520,520,520,0
20250401,143000,313080942,520,520,520,520,1
20250401,142900,313080422,519,519,519,519,0
20250401,142800,313080422,519,519,519,519,9
20250401,142700,313075751,520,520,520,520,0
20250401,142600,313075751,520,520,520,520,0
20250401,142500,313075751,520,520,520,520,0
20250401,142400,313075751,520,520,520,520,0
20250401,142300,313075751,520,520,520,520,1088
20250401,142200,312509991,520,520,520,520,11284
20250401,142100,306642311,520,520,520,520,0
20250401,142000,306642311,520,520,520,520,500
20250401,141900,306382311,520,520,520,520,10000
20250401,141800,301182311,520,520,520,520,10
20250401,141700,301177111,520,520,520,520,0
20250401,141600,301177111,520,520,520,520,0
20250401,141500,301177111,520,520,520,520,157
20250401,141400,301095471,520,520,520,520,0
20250401,141300,301095471,520,520,520,520,1
20250401,141200,301094951,517,517,517,517,0
20250401,141100,301094951,517,517,517,517,0
20250401,141000,301094951,517,517,517,517,0
20250401,140900,301094951,517,517,517,517,0
20250401,140800,301094951,517,517,517,517,249
20250401,140700,300966218,516,517,517,516,24000
20250401,140600,288579581,517,517,517,517,0
20250401,140500,288579581,517,517,517,517,1
20250401,140400,288579064,516,519,519,516,3928
20250401,140300,286546367,521,521,521,521,0
20250401,140200,286546367,521,520,521,520,1436
20250401,140100,285798647,519,519,519,519,0
20250401,140000,285798647,519,519,519,519,90
20250401,135900,285751937,519,519,519,519,1
20250401,135800,285751418,519,519,519,519,5000
20250401,135700,283156418,521,519,521,519,3390
20250401,135600,281396908,521,521,521,521,0
20250401,135500,281396908,521,521,521,521,0
20250401,135400,281396908,521,522,522,521,2010
20250401,135300,280349688,522,522,522,522,0
20250401,135200,280349688,522,522,522,522,450
20250401,135100,280114788,522,522,522,522,2988
20250401,135000,278555052,521,521,521,521,2515
20250401,134900,277244737,519,519,519,519,0
20250401,134800,277244737,519,519,519,519,0
20250401,134700,277244737,519,519,519,519,100
20250401,134600,277192837,519,519,519,519,0
20250401,134500,277192837,519,519,519,519,0
20250401,134400,277192837,519,519,519,519,0
20250401,134300,277192837,519,517,519,517,2587
20250401,134200,275850318,517,518,518,517,500
20250401,134100,275591603,518,518,518,518,1800
20250401,134000,274659203,518,518,518,518,161
20250401,133900,274575805,519,519,519,519,20
20250401,133800,274565425,519,519,519,519,160
20250401,133700,274482385,519,519,519,519,11
20250401,133600,274476676,521,521,521,521,0
20250401,133500,274476676,521,521,521,521,0
20250401,133400,274476676,521,521,521,521,5
20250401,133300,274474071,518,518,518,518,0
20250401,133200,274474071,518,518,518,518,0
20250401,133100,274474071,518,518,518,518,0
20250401,133000,274474071,518,518,518,518,0
20250401,132900,274474071,518,518,518,518,0
20250401,132800,274474071,518,518,518,518,0
20250401,132700,274474071,518,518,518,518,0
20250401,132600,274474071,518,518,518,518,500
20250401,132500,274215071,518,518,518,518,0
20250401,132400,274215071,518,518,518,518,1
20250401,132300,274214553,518,518,518,518,0
20250401,132200,274214553,518,518,518,518,19
20250401,132100,274204711,518,518,518,518,0
20250401,132000,274204711,518,518,518,518,4300
20250401,131900,271977311,519,519,519,519,0
20250401,131800,271977311,519,520,520,519,2420
20250401,131700,270720911,518,518,518,518,354
20250401,131600,270537539,518,518,518,518,8902
20250401,131500,265926303,519,519,519,519,0
20250401,131400,265926303,519,519,519,519,100
20250401,131300,265874403,518,518,518,518,2939
20250401,131200,264352001,520,520,520,520,0
20250401,131100,264352001,520,520,520,520,500
20250401,131000,264092001,518,519,519,518,17953
20250401,130900,254787868,519,519,519,519,980
20250401,130800,254279248,519,519,519,519,0
20250401,130700,254279248,519,519,519,519,1000
20250401,130600,253760248,519,519,519,519,0
20250401,130500,253760248,519,519,519,519,50
20250401,130400,253734298,520,520,520,520,20
20250401,130300,253723898,519,519,519,519,4806
20250401,130200,251229584,520,520,520,520,0
20250401,130100,251229584,520,520,520,520,0
20250401,130000,251229584,520,520,520,519,6833
20250401,125900,247681506,520,521,521,520,3195
20250401,125800,246020105,521,521,521,521,16
20250401,125700,246011769,520,520,520,520,0
20250401,125600,246011769,520,520,521,520,36
20250401,125500,245993025,520,520,521,520,27
20250401,125400,245978970,521,521,521,521,37
20250401,125300,245959693,520,520,520,520,101
20250401,125200,245907173,521,521,521,521,723
20250401,125100,245530490,522,522,522,522,207
20250401,125000,245422436,522,522,522,522,0
20250401,124900,245422436,522,522,522,522,100
20250401,124800,245370236,523,523,523,523,10
20250401,124700,245365006,523,523,523,523,1005
20250401,124600,244839391,523,523,523,523,250
20250401,124500,244708641,523,523,523,523,700
20250401,124400,244342541,523,523,523,523,0
20250401,124300,244342541,523,523,523,523,1089
20250401,124200,243772994,523,522,523,522,1001
20250401,124100,243250471,521,521,521,521,0
20250401,124000,243250471,521,521,521,521,0
20250401,123900,243250471,521,521,521,521,0
20250401,123800,243250471,521,521,521,521,0
20250401,123700,243250471,521,521,521,521,150
20250401,123600,243172321,521,521,521,521,0
20250401,123500,243172321,521,521,521,521,300
20250401,123400,243016021,522,522,522,522,400
20250401,123300,242807221,521,521,521,521,0
20250401,123200,242807221,521,521,521,521,50
20250401,123100,242781171,521,521,521,521,0
20250401,123000,242781171,521,521,521,521,700
20250401,122900,242416471,520,520,520,520,1792
20250401,122800,241484631,521,521,521,521,2093
20250401,122700,240394178,521,521,521,521,100
20250401,122600,240342078,521,521,521,521,100
20250401,122500,240289978,521,521,521,521,240
20250401,122400,240164938,522,522,523,522,8061
20250401,122300,235952866,522,521,522,521,746
20250401,122200,235563906,521,522,522,521,1484
20250401,122100,234790359,522,522,522,522,0
20250401,122000,234790359,522,520,522,520,35957
20250401,121900,216087156,520,518,520,518,14696
20250401,121800,208461004,518,518,518,518,0
20250401,121700,208461004,518,518,518,518,0
20250401,121600,208461004,518,518,518,518,0
20250401,121500,208461004,518,518,518,518,0
20250401,121400,208461004,518,518,519,518,2096
20250401,121300,207374824,517,517,517,517,15
20250401,121200,207367069,517,517,517,517,1
20250401,121100,207366552,518,518,518,518,0
20250401,121000,207366552,518,518,518,518,101
20250401,120900,207314234,518,518,518,518,4590
20250401,120800,204936614,517,517,517,517,5
20250401,120700,204934029,517,517,517,517,550
20250401,120600,204649679,517,517,517,517,0
20250401,120500,204649679,517,517,517,517,20
20250401,120400,204639339,517,517,517,517,2615
20250401,120300,203287384,517,517,517,517,0
20250401,120200,203287384,517,517,517,517,0
20250401,120100,203287384,517,517,517,517,0
20250401,120000,203287384,517,517,517,517,0
20250401,115900,203287384,517,517,517,517,0
20250401,115800,203287384,517,517,517,516,2109
20250401,115700,202199031,517,517,517,517,0
20250401,115600,202199031,517,517,517,517,0
20250401,115500,202199031,517,517,517,517,0
20250401,115400,202199031,517,517,517,517,1
20250401,115300,202198514,514,514,514,514,0
20250401,115200,202198514,514,515,515,514,2000
20250401,115100,201170198,514,514,514,514,0
20250401,115000,201170198,514,514,514,514,0
20250401,114900,201170198,514,514,514,514,0
20250401,114800,201170198,514,514,514,514,2840
20250401,114700,199710438,514,514,514,514,0
20250401,114600,199710438,514,516,516,514,9207
20250401,114500,194960104,517,517,517,517,0
20250401,114400,194960104,517,517,517,517,0
20250401,114300,194960104,517,516,517,516,2104
20250401,114200,193874336,517,516,517,516,8466
20250401,114100,189500873,516,516,516,516,0
20250401,114000,189500873,516,516,516,516,1000
20250401,113900,188984873,516,517,517,516,3233
20250401,113800,187316621,517,516,517,516,8101
20250401,113700,183134270,517,517,517,517,0
20250401,113600,183134270,517,517,517,517,0
20250401,113500,183134270,517,517,517,517,0
20250401,113400,183134270,517,517,517,517,0
20250401,113300,183134270,517,517,517,517,0
20250401,113200,183134270,517,517,517,517,1000
20250401,113100,182617270,517,517,517,517,0
20250401,113000,182617270,517,517,517,517,18
20250401,112900,182607964,516,516,516,516,650
20250401,112800,182272564,516,517,517,516,2100
20250401,112700,181186964,517,517,517,517,0
20250401,112600,181186964,517,517,517,517,21
20250401,112500,181176107,517,517,517,517,0
20250401,112400,181176107,517,517,517,517,0
20250401,112300,181176107,517,517,517,517,0
20250401,112200,181176107,517,518,518,517,3650
20250401,112100,179287357,518,518,518,518,2300
20250401,112000,178095957,518,518,518,518,0
20250401,111900,178095957,518,518,518,518,100
20250401,111800,178044157,518,518,518,518,5000
20250401,111700,175454157,518,516,518,516,7780
20250401,111600,171438921,515,515,515,515,150
20250401,111500,171361671,514,514,514,514,0
20250401,111400,171361671,514,514,514,514,0
20250401,111300,171361671,514,514,514,514,120
20250401,111200,171299991,514,514,514,514,141
20250401,111100,171227517,514,513,514,513,6690
20250401,111000,167793335,513,513,513,513,0
20250401,110900,167793335,513,513,513,511,9622
20250401,110800,162871249,514,514,514,514,0
20250401,110700,162871249,514,514,514,514,405
20250401,110600,162663079,514,514,514,514,0
20250401,110500,162663079,514,514,514,514,2657
20250401,110400,161297381,514,514,514,514,1
20250401,110300,161296867,513,513,513,513,1440
20250401,110200,160558147,509,510,510,509,1001
20250401,110100,160048599,509,509,509,509,0
20250401,110000,160048599,509,510,510,509,3349
20250401,105900,158342858,513,513,513,513,97
20250401,105800,158293097,510,510,510,510,0
20250401,105700,158293097,510,513,513,507,40535
20250401,105600,137607650,513,515,515,513,18
20250401,105500,137598382,515,515,515,515,1
20250401,105400,137597867,515,515,515,515,0
20250401,105300,137597867,515,513,515,512,6078
20250401,105200,134484151,513,513,513,513,500
20250401,105100,134227651,513,513,513,513,1000
20250401,105000,133714651,513,513,513,513,5102
20250401,104900,131097325,513,513,513,513,0
20250401,104800,131097325,513,515,515,513,2408
20250401,104700,129861940,515,515,515,515,32
20250401,104600,129845460,515,515,515,515,10
20250401,104500,129840310,514,514,514,514,0
20250401,104400,129840310,514,514,514,514,305
20250401,104300,129683540,515,515,515,515,75
20250401,104200,129644915,515,514,515,514,694
20250401,104100,129288174,514,513,514,513,35
20250401,104000,129270218,514,514,514,514,142
20250401,103900,129197230,514,514,514,514,0
20250401,103800,129197230,514,514,514,514,18
20250401,103700,129187978,514,514,514,514,500
20250401,103600,128930978,513,513,513,513,0
20250401,103500,128930978,513,513,513,513,0
20250401,103400,128930978,513,514,514,513,7200
20250401,103300,125235405,514,514,514,514,0
20250401,103200,125235405,514,514,514,514,514
20250401,103100,124971209,514,514,514,514,107
20250401,103000,124916211,514,514,514,514,20
20250401,102900,124905931,514,514,514,514,12
20250401,102800,124899763,513,513,513,513,0
20250401,102700,124899763,513,513,513,513,1459
20250401,102600,124151296,514,516,516,514,604
20250401,102500,123839840,514,514,514,514,187
20250401,102400,123743722,514,514,514,514,0
20250401,102300,123743722,514,515,515,514,6830
20250401,102200,120226836,515,515,515,515,0
20250401,102100,120226836,515,515,515,515,1321
20250401,102000,119546521,515,515,515,515,427
20250401,101900,119326616,517,517,517,517,305
20250401,101800,119168931,517,517,517,517,0
20250401,101700,119168931,517,517,517,517,10
20250401,101600,119163761,517,517,517,517,0
20250401,101500,119163761,517,517,517,517,675
20250401,101400,118814786,517,517,517,517,110
20250401,101300,118757916,517,517,517,517,1
20250401,101200,118757399,517,515,517,515,21
20250401,101100,118746580,517,517,517,517,1
20250401,101000,118746063,515,515,515,515,123
20250401,100900,118682718,515,515,515,515,700
20250401,100800,118322218,515,515,515,515,0
20250401,100700,118322218,515,515,515,515,0
20250401,100600,118322218,515,515,515,515,0
20250401,100500,118322218,515,515,515,515,0
20250401,100400,118322218,515,515,515,515,3
20250401,100300,118320673,513,513,513,513,2000
20250401,100200,117294673,513,512,513,512,3
20250401,100100,117293136,512,513,513,512,5600
20250401,100000,114421936,514,514,514,514,3179
20250401,095900,112787930,515,515,515,515,216
20250401,095800,112676690,515,514,515,514,13
20250401,095700,112670006,514,514,514,514,687
20250401,095600,112316888,515,515,515,515,1
20250401,095500,112316373,515,515,515,514,9324
20250401,095400,107523637,515,515,515,515,10
20250401,095300,107518487,512,512,512,512,2000
20250401,095200,106494487,512,512,512,512,100
20250401,095100,106443287,512,512,512,512,1
20250401,095000,106442775,512,512,512,512,411
20250401,094900,106232343,515,515,515,515,11
20250401,094800,106226678,515,513,515,513,27
20250401,094700,106212793,513,513,513,513,9962
20250401,094600,101102287,513,514,514,513,15194
20250401,094500,93306747,514,514,514,514,100
20250401,094400,93255347,513,513,513,513,100
20250401,094300,93204047,513,513,513,513,110
20250401,094200,93147617,514,515,515,514,2160
20250401,094100,92037367,515,515,515,515,0
20250401,094000,92037367,515,515,515,515,0
20250401,093900,92037367,515,514,515,514,6003
20250401,093800,88951822,514,514,514,514,302
20250401,093700,88796594,513,513,513,513,0
20250401,093600,88796594,513,513,513,513,179
20250401,093500,88704767,515,515,515,515,40
20250401,093400,88684167,515,513,515,513,380
20250401,093300,88489167,513,513,513,513,3834
20250401,093200,86522325,513,514,514,513,759
20250401,093100,86132299,514,514,514,514,20
20250401,093000,86122019,517,516,517,514,26099
20250401,092900,72665422,517,516,517,516,1237
20250401,092800,72027029,517,516,517,516,1190
20250401,092700,71412988,517,517,517,517,19036
20250401,092600,61571376,518,519,519,518,1197
20250401,092500,60951031,519,519,520,519,88
20250401,092400,60905284,519,520,520,519,81
20250401,092300,60863170,518,517,520,517,11
20250401,092200,60857472,519,519,519,519,1176
20250401,092100,60247128,519,520,520,519,614
20250401,092000,59928456,521,518,521,518,7472
20250401,091900,56047322,519,519,519,519,700
20250401,091800,55684022,519,519,519,519,111
20250401,091700,55626413,517,516,517,516,8432
20250401,091600,51273803,516,516,516,516,538
20250401,091500,50996195,516,517,517,516,5793
20250401,091400,48002224,517,518,518,517,3882
20250401,091300,45992228,518,518,518,518,1000
20250401,091200,45474228,519,519,519,519,1296
20250401,091100,44801604,519,519,519,519,0
20250401,091000,44801604,519,520,520,519,11
20250401,090900,44795885,519,519,519,519,990
20250401,090800,44282075,519,519,519,519,228
20250401,090700,44163743,520,518,520,518,742
20250401,090600,43777909,518,518,518,518,990
20250401,090500,43265089,522,519,523,519,22330
20250401,090400,31607227,519,519,519,519,0
20250401,090300,31607227,519,521,521,517,6407
20250401,090200,28283106,521,522,522,518,5337
20250401,090100,25506426,523,520,525,516,9452
20250401,090000,20585352,517,516,517,516,39847
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 339049367 517 517 517 517 5923
3 20250401 190300 339049367 517 517 517 517 0
4 20250401 190200 339049367 517 517 517 517 0
5 20250401 190100 339049367 517 517 517 517 0
6 20250401 190000 339049367 517 517 517 517 0
7 20250401 185900 339049367 517 517 517 517 0
8 20250401 185800 339049367 517 517 517 517 0
9 20250401 185700 339049367 517 517 517 517 0
10 20250401 185600 339049367 517 517 517 517 0
11 20250401 185500 339049367 517 517 517 517 0
12 20250401 185400 339049367 517 517 517 517 0
13 20250401 185300 339049367 517 517 517 517 0
14 20250401 185200 339049367 517 517 517 517 0
15 20250401 185100 339049367 517 517 517 517 0
16 20250401 185000 339049367 517 517 517 517 0
17 20250401 184900 339049367 517 517 517 517 0
18 20250401 184800 339049367 517 517 517 517 0
19 20250401 184700 339049367 517 517 517 517 0
20 20250401 184600 339049367 517 517 517 517 0
21 20250401 184500 339049367 517 517 517 517 0
22 20250401 184400 339049367 517 517 517 517 0
23 20250401 184300 339049367 517 517 517 517 0
24 20250401 184200 339049367 517 517 517 517 0
25 20250401 184100 339049367 517 517 517 517 0
26 20250401 184000 339049367 517 517 517 517 0
27 20250401 183900 339049367 517 517 517 517 0
28 20250401 183800 339049367 517 517 517 517 0
29 20250401 183700 339049367 517 517 517 517 0
30 20250401 183600 339049367 517 517 517 517 0
31 20250401 183500 339049367 517 517 517 517 0
32 20250401 183400 339049367 517 517 517 517 5923
33 20250401 183300 339049367 517 517 517 517 0
34 20250401 183200 339049367 517 517 517 517 0
35 20250401 183100 339049367 517 517 517 517 0
36 20250401 183000 339049367 517 517 517 517 0
37 20250401 182900 339049367 517 517 517 517 0
38 20250401 182800 339049367 517 517 517 517 0
39 20250401 182700 339049367 517 517 517 517 0
40 20250401 182600 339049367 517 517 517 517 0
41 20250401 182500 339049367 517 517 517 517 0
42 20250401 182400 339049367 517 517 517 517 0
43 20250401 182300 339049367 517 517 517 517 0
44 20250401 182200 339049367 517 517 517 517 0
45 20250401 182100 339049367 517 517 517 517 0
46 20250401 182000 339049367 517 517 517 517 0
47 20250401 181900 339049367 517 517 517 517 0
48 20250401 181800 339049367 517 517 517 517 0
49 20250401 181700 339049367 517 517 517 517 0
50 20250401 181600 339049367 517 517 517 517 0
51 20250401 181500 339049367 517 517 517 517 0
52 20250401 181400 339049367 517 517 517 517 0
53 20250401 181300 339049367 517 517 517 517 0
54 20250401 181200 339049367 517 517 517 517 0
55 20250401 181100 339049367 517 517 517 517 0
56 20250401 181000 339049367 517 517 517 517 0
57 20250401 180900 339049367 517 517 517 517 0
58 20250401 180800 339049367 517 517 517 517 0
59 20250401 180700 339049367 517 517 517 517 0
60 20250401 180600 339049367 517 517 517 517 0
61 20250401 180500 339049367 517 517 517 517 0
62 20250401 180400 339049367 517 517 517 517 5923
63 20250401 180300 339049367 517 517 517 517 0
64 20250401 180200 339049367 517 517 517 517 0
65 20250401 180100 339049367 517 517 517 517 0
66 20250401 180000 339049367 517 517 517 517 0
67 20250401 175900 339049367 517 517 517 517 0
68 20250401 175800 339049367 517 517 517 517 0
69 20250401 175700 339049367 517 517 517 517 0
70 20250401 175600 339049367 517 517 517 517 0
71 20250401 175500 339049367 517 517 517 517 0
72 20250401 175400 339049367 517 517 517 517 0
73 20250401 175300 339049367 517 517 517 517 0
74 20250401 175200 339049367 517 517 517 517 0
75 20250401 175100 339049367 517 517 517 517 0
76 20250401 175000 339049367 517 517 517 517 0
77 20250401 174900 339049367 517 517 517 517 0
78 20250401 174800 339049367 517 517 517 517 0
79 20250401 174700 339049367 517 517 517 517 0
80 20250401 174600 339049367 517 517 517 517 0
81 20250401 174500 339049367 517 517 517 517 0
82 20250401 174400 339049367 517 517 517 517 0
83 20250401 174300 339049367 517 517 517 517 0
84 20250401 174200 339049367 517 517 517 517 0
85 20250401 174100 339049367 517 517 517 517 0
86 20250401 174000 339049367 517 517 517 517 0
87 20250401 173900 339049367 517 517 517 517 0
88 20250401 173800 339049367 517 517 517 517 0
89 20250401 173700 339049367 517 517 517 517 0
90 20250401 173600 339049367 517 517 517 517 0
91 20250401 173500 339049367 517 517 517 517 0
92 20250401 173400 339049367 517 517 517 517 5923
93 20250401 173300 339049367 517 517 517 517 0
94 20250401 173200 339049367 517 517 517 517 0
95 20250401 173100 339049367 517 517 517 517 0
96 20250401 173000 339049367 517 517 517 517 0
97 20250401 172900 339049367 517 517 517 517 0
98 20250401 172800 339049367 517 517 517 517 0
99 20250401 172700 339049367 517 517 517 517 0
100 20250401 172600 339049367 517 517 517 517 0
101 20250401 172500 339049367 517 517 517 517 0
102 20250401 172400 339049367 517 517 517 517 0
103 20250401 172300 339049367 517 517 517 517 0
104 20250401 172200 339049367 517 517 517 517 0
105 20250401 172100 339049367 517 517 517 517 0
106 20250401 172000 339049367 517 517 517 517 0
107 20250401 171900 339049367 517 517 517 517 0
108 20250401 171800 339049367 517 517 517 517 0
109 20250401 171700 339049367 517 517 517 517 0
110 20250401 171600 339049367 517 517 517 517 0
111 20250401 171500 339049367 517 517 517 517 0
112 20250401 171400 339049367 517 517 517 517 0
113 20250401 171300 339049367 517 517 517 517 0
114 20250401 171200 339049367 517 517 517 517 0
115 20250401 171100 339049367 517 517 517 517 0
116 20250401 171000 339049367 517 517 517 517 0
117 20250401 170900 339049367 517 517 517 517 0
118 20250401 170800 339049367 517 517 517 517 0
119 20250401 170700 339049367 517 517 517 517 0
120 20250401 170600 339049367 517 517 517 517 0
121 20250401 170500 339049367 517 517 517 517 0
122 20250401 170400 339049367 517 517 517 517 5923
123 20250401 170300 339049367 517 517 517 517 0
124 20250401 170200 339049367 517 517 517 517 0
125 20250401 170100 339049367 517 517 517 517 0
126 20250401 170000 339049367 517 517 517 517 0
127 20250401 165900 339049367 517 517 517 517 0
128 20250401 165800 339049367 517 517 517 517 0
129 20250401 165700 339049367 517 517 517 517 0
130 20250401 165600 339049367 517 517 517 517 0
131 20250401 165500 339049367 517 517 517 517 0
132 20250401 165400 339049367 517 517 517 517 0
133 20250401 165300 339049367 517 517 517 517 0
134 20250401 165200 339049367 517 517 517 517 0
135 20250401 165100 339049367 517 517 517 517 0
136 20250401 165000 339049367 517 517 517 517 0
137 20250401 164900 339049367 517 517 517 517 0
138 20250401 164800 339049367 517 517 517 517 0
139 20250401 164700 339049367 517 517 517 517 0
140 20250401 164600 339049367 517 517 517 517 0
141 20250401 164500 339049367 517 517 517 517 0
142 20250401 164400 339049367 517 517 517 517 0
143 20250401 164300 339049367 517 517 517 517 0
144 20250401 164200 339049367 517 517 517 517 0
145 20250401 164100 339049367 517 517 517 517 0
146 20250401 164000 339049367 517 517 517 517 0
147 20250401 163900 339049367 517 517 517 517 0
148 20250401 163800 339049367 517 517 517 517 0
149 20250401 163700 339049367 517 517 517 517 0
150 20250401 163600 339049367 517 517 517 517 0
151 20250401 163500 339049367 517 517 517 517 0
152 20250401 163400 339049367 517 517 517 517 5923
153 20250401 163300 339049367 517 517 517 517 0
154 20250401 163200 339049367 517 517 517 517 0
155 20250401 163100 339049367 517 517 517 517 0
156 20250401 163000 339049367 517 517 517 517 0
157 20250401 162900 339049367 517 517 517 517 0
158 20250401 162800 339049367 517 517 517 517 0
159 20250401 162700 339049367 517 517 517 517 0
160 20250401 162600 339049367 517 517 517 517 0
161 20250401 162500 339049367 517 517 517 517 0
162 20250401 162400 339049367 517 517 517 517 0
163 20250401 162300 339049367 517 517 517 517 0
164 20250401 162200 339049367 517 517 517 517 0
165 20250401 162100 339049367 517 517 517 517 0
166 20250401 162000 339049367 517 517 517 517 0
167 20250401 161900 339049367 517 517 517 517 0
168 20250401 161800 339049367 517 517 517 517 0
169 20250401 161700 339049367 517 517 517 517 0
170 20250401 161600 339049367 517 517 517 517 0
171 20250401 161500 339049367 517 517 517 517 0
172 20250401 161400 339049367 517 517 517 517 0
173 20250401 161300 339049367 517 517 517 517 0
174 20250401 161200 339049367 517 517 517 517 0
175 20250401 161100 339049367 517 517 517 517 0
176 20250401 161000 339049367 517 517 517 517 0
177 20250401 160900 339049367 517 517 517 517 0
178 20250401 160800 339049367 517 517 517 517 0
179 20250401 160700 339049367 517 517 517 517 0
180 20250401 160600 339049367 517 517 517 517 0
181 20250401 160500 339049367 517 517 517 517 0
182 20250401 160400 339049367 517 517 517 517 5923
183 20250401 160300 339049367 517 517 517 517 0
184 20250401 160200 339049367 517 517 517 517 0
185 20250401 160100 339049367 517 517 517 517 0
186 20250401 160000 339049367 517 517 517 517 0
187 20250401 155900 339049367 517 517 517 517 0
188 20250401 155800 339049367 517 517 517 517 0
189 20250401 155700 339049367 517 517 517 517 0
190 20250401 155600 339049367 517 517 517 517 0
191 20250401 155500 339049367 517 517 517 517 0
192 20250401 155400 339049367 517 517 517 517 0
193 20250401 155300 339049367 517 517 517 517 0
194 20250401 155200 339049367 517 517 517 517 0
195 20250401 155100 339049367 517 517 517 517 0
196 20250401 155000 339049367 517 517 517 517 0
197 20250401 154900 339049367 517 517 517 517 0
198 20250401 154800 339049367 517 517 517 517 0
199 20250401 154700 339049367 517 517 517 517 0
200 20250401 154600 339049367 517 517 517 517 0
201 20250401 154500 339049367 517 517 517 517 0
202 20250401 154400 339049367 517 517 517 517 0
203 20250401 154300 339049367 517 517 517 517 0
204 20250401 154200 339049367 517 517 517 517 0
205 20250401 154100 339049367 517 517 517 517 0
206 20250401 154000 339049367 517 517 517 517 0
207 20250401 153900 339049367 517 517 517 517 0
208 20250401 153800 339049367 517 517 517 517 0
209 20250401 153700 339049367 517 517 517 517 0
210 20250401 153600 339049367 517 517 517 517 0
211 20250401 153500 339049367 517 517 517 517 0
212 20250401 153400 339049367 517 517 517 517 5923
213 20250401 153300 339049367 517 517 517 517 0
214 20250401 153200 339049367 517 517 517 517 0
215 20250401 153100 339049367 517 517 517 517 0
216 20250401 153000 339049367 517 517 517 517 5923
217 20250401 152900 335987176 518 518 518 518 0
218 20250401 152800 335987176 518 518 518 518 0
219 20250401 152700 335987176 518 518 518 518 0
220 20250401 152600 335987176 518 518 518 518 0
221 20250401 152500 335987176 518 518 518 518 0
222 20250401 152400 335987176 518 518 518 518 0
223 20250401 152300 335987176 518 518 518 518 0
224 20250401 152200 335987176 518 518 518 518 0
225 20250401 152100 335987176 518 518 518 518 0
226 20250401 152000 335987176 518 518 518 518 0
227 20250401 151900 335987176 518 518 518 518 0
228 20250401 151800 335987176 518 518 518 518 68
229 20250401 151700 335951952 517 517 517 517 0
230 20250401 151600 335951952 517 518 518 517 1200
231 20250401 151500 335331325 518 518 518 518 0
232 20250401 151400 335331325 518 518 518 518 0
233 20250401 151300 335331325 518 519 519 518 104
234 20250401 151200 335277353 520 520 520 520 65
235 20250401 151100 335243553 517 520 520 517 726
236 20250401 151000 334868117 520 520 520 520 30
237 20250401 150900 334852517 520 516 520 516 205
238 20250401 150800 334746717 516 516 516 516 1000
239 20250401 150700 334230717 516 516 516 516 355
240 20250401 150600 334047537 516 519 519 516 19961
241 20250401 150500 323707632 519 520 520 519 324
242 20250401 150400 323539165 520 520 520 520 2
243 20250401 150300 323538125 519 519 519 519 0
244 20250401 150200 323538125 519 520 520 519 1050
245 20250401 150100 322993125 521 521 521 521 0
246 20250401 150000 322993125 521 521 521 521 0
247 20250401 145900 322993125 521 521 521 521 0
248 20250401 145800 322993125 521 521 521 521 1
249 20250401 145700 322992604 518 520 520 518 3757
250 20250401 145600 321046078 520 521 521 520 101
251 20250401 145500 320993557 520 520 520 520 202
252 20250401 145400 320888517 520 520 520 520 0
253 20250401 145300 320888517 520 520 520 520 101
254 20250401 145200 320835997 520 520 520 520 0
255 20250401 145100 320835997 520 520 520 520 10891
256 20250401 145000 315172677 518 519 519 518 2748
257 20250401 144900 313746965 517 517 517 517 0
258 20250401 144800 313746965 517 519 519 517 694
259 20250401 144700 313387770 519 519 519 519 0
260 20250401 144600 313387770 519 519 519 519 0
261 20250401 144500 313387770 519 519 519 519 0
262 20250401 144400 313387770 519 519 519 519 0
263 20250401 144300 313387770 519 519 519 519 0
264 20250401 144200 313387770 519 519 519 519 0
265 20250401 144100 313387770 519 519 519 519 0
266 20250401 144000 313387770 519 519 519 519 0
267 20250401 143900 313387770 519 519 519 519 0
268 20250401 143800 313387770 519 519 519 519 0
269 20250401 143700 313387770 519 519 519 519 0
270 20250401 143600 313387770 519 519 519 519 300
271 20250401 143500 313232070 519 519 519 519 142
272 20250401 143400 313158372 519 519 519 519 50
273 20250401 143300 313132422 520 520 520 520 84
274 20250401 143200 313088742 520 520 520 520 15
275 20250401 143100 313080942 520 520 520 520 0
276 20250401 143000 313080942 520 520 520 520 1
277 20250401 142900 313080422 519 519 519 519 0
278 20250401 142800 313080422 519 519 519 519 9
279 20250401 142700 313075751 520 520 520 520 0
280 20250401 142600 313075751 520 520 520 520 0
281 20250401 142500 313075751 520 520 520 520 0
282 20250401 142400 313075751 520 520 520 520 0
283 20250401 142300 313075751 520 520 520 520 1088
284 20250401 142200 312509991 520 520 520 520 11284
285 20250401 142100 306642311 520 520 520 520 0
286 20250401 142000 306642311 520 520 520 520 500
287 20250401 141900 306382311 520 520 520 520 10000
288 20250401 141800 301182311 520 520 520 520 10
289 20250401 141700 301177111 520 520 520 520 0
290 20250401 141600 301177111 520 520 520 520 0
291 20250401 141500 301177111 520 520 520 520 157
292 20250401 141400 301095471 520 520 520 520 0
293 20250401 141300 301095471 520 520 520 520 1
294 20250401 141200 301094951 517 517 517 517 0
295 20250401 141100 301094951 517 517 517 517 0
296 20250401 141000 301094951 517 517 517 517 0
297 20250401 140900 301094951 517 517 517 517 0
298 20250401 140800 301094951 517 517 517 517 249
299 20250401 140700 300966218 516 517 517 516 24000
300 20250401 140600 288579581 517 517 517 517 0
301 20250401 140500 288579581 517 517 517 517 1
302 20250401 140400 288579064 516 519 519 516 3928
303 20250401 140300 286546367 521 521 521 521 0
304 20250401 140200 286546367 521 520 521 520 1436
305 20250401 140100 285798647 519 519 519 519 0
306 20250401 140000 285798647 519 519 519 519 90
307 20250401 135900 285751937 519 519 519 519 1
308 20250401 135800 285751418 519 519 519 519 5000
309 20250401 135700 283156418 521 519 521 519 3390
310 20250401 135600 281396908 521 521 521 521 0
311 20250401 135500 281396908 521 521 521 521 0
312 20250401 135400 281396908 521 522 522 521 2010
313 20250401 135300 280349688 522 522 522 522 0
314 20250401 135200 280349688 522 522 522 522 450
315 20250401 135100 280114788 522 522 522 522 2988
316 20250401 135000 278555052 521 521 521 521 2515
317 20250401 134900 277244737 519 519 519 519 0
318 20250401 134800 277244737 519 519 519 519 0
319 20250401 134700 277244737 519 519 519 519 100
320 20250401 134600 277192837 519 519 519 519 0
321 20250401 134500 277192837 519 519 519 519 0
322 20250401 134400 277192837 519 519 519 519 0
323 20250401 134300 277192837 519 517 519 517 2587
324 20250401 134200 275850318 517 518 518 517 500
325 20250401 134100 275591603 518 518 518 518 1800
326 20250401 134000 274659203 518 518 518 518 161
327 20250401 133900 274575805 519 519 519 519 20
328 20250401 133800 274565425 519 519 519 519 160
329 20250401 133700 274482385 519 519 519 519 11
330 20250401 133600 274476676 521 521 521 521 0
331 20250401 133500 274476676 521 521 521 521 0
332 20250401 133400 274476676 521 521 521 521 5
333 20250401 133300 274474071 518 518 518 518 0
334 20250401 133200 274474071 518 518 518 518 0
335 20250401 133100 274474071 518 518 518 518 0
336 20250401 133000 274474071 518 518 518 518 0
337 20250401 132900 274474071 518 518 518 518 0
338 20250401 132800 274474071 518 518 518 518 0
339 20250401 132700 274474071 518 518 518 518 0
340 20250401 132600 274474071 518 518 518 518 500
341 20250401 132500 274215071 518 518 518 518 0
342 20250401 132400 274215071 518 518 518 518 1
343 20250401 132300 274214553 518 518 518 518 0
344 20250401 132200 274214553 518 518 518 518 19
345 20250401 132100 274204711 518 518 518 518 0
346 20250401 132000 274204711 518 518 518 518 4300
347 20250401 131900 271977311 519 519 519 519 0
348 20250401 131800 271977311 519 520 520 519 2420
349 20250401 131700 270720911 518 518 518 518 354
350 20250401 131600 270537539 518 518 518 518 8902
351 20250401 131500 265926303 519 519 519 519 0
352 20250401 131400 265926303 519 519 519 519 100
353 20250401 131300 265874403 518 518 518 518 2939
354 20250401 131200 264352001 520 520 520 520 0
355 20250401 131100 264352001 520 520 520 520 500
356 20250401 131000 264092001 518 519 519 518 17953
357 20250401 130900 254787868 519 519 519 519 980
358 20250401 130800 254279248 519 519 519 519 0
359 20250401 130700 254279248 519 519 519 519 1000
360 20250401 130600 253760248 519 519 519 519 0
361 20250401 130500 253760248 519 519 519 519 50
362 20250401 130400 253734298 520 520 520 520 20
363 20250401 130300 253723898 519 519 519 519 4806
364 20250401 130200 251229584 520 520 520 520 0
365 20250401 130100 251229584 520 520 520 520 0
366 20250401 130000 251229584 520 520 520 519 6833
367 20250401 125900 247681506 520 521 521 520 3195
368 20250401 125800 246020105 521 521 521 521 16
369 20250401 125700 246011769 520 520 520 520 0
370 20250401 125600 246011769 520 520 521 520 36
371 20250401 125500 245993025 520 520 521 520 27
372 20250401 125400 245978970 521 521 521 521 37
373 20250401 125300 245959693 520 520 520 520 101
374 20250401 125200 245907173 521 521 521 521 723
375 20250401 125100 245530490 522 522 522 522 207
376 20250401 125000 245422436 522 522 522 522 0
377 20250401 124900 245422436 522 522 522 522 100
378 20250401 124800 245370236 523 523 523 523 10
379 20250401 124700 245365006 523 523 523 523 1005
380 20250401 124600 244839391 523 523 523 523 250
381 20250401 124500 244708641 523 523 523 523 700
382 20250401 124400 244342541 523 523 523 523 0
383 20250401 124300 244342541 523 523 523 523 1089
384 20250401 124200 243772994 523 522 523 522 1001
385 20250401 124100 243250471 521 521 521 521 0
386 20250401 124000 243250471 521 521 521 521 0
387 20250401 123900 243250471 521 521 521 521 0
388 20250401 123800 243250471 521 521 521 521 0
389 20250401 123700 243250471 521 521 521 521 150
390 20250401 123600 243172321 521 521 521 521 0
391 20250401 123500 243172321 521 521 521 521 300
392 20250401 123400 243016021 522 522 522 522 400
393 20250401 123300 242807221 521 521 521 521 0
394 20250401 123200 242807221 521 521 521 521 50
395 20250401 123100 242781171 521 521 521 521 0
396 20250401 123000 242781171 521 521 521 521 700
397 20250401 122900 242416471 520 520 520 520 1792
398 20250401 122800 241484631 521 521 521 521 2093
399 20250401 122700 240394178 521 521 521 521 100
400 20250401 122600 240342078 521 521 521 521 100
401 20250401 122500 240289978 521 521 521 521 240
402 20250401 122400 240164938 522 522 523 522 8061
403 20250401 122300 235952866 522 521 522 521 746
404 20250401 122200 235563906 521 522 522 521 1484
405 20250401 122100 234790359 522 522 522 522 0
406 20250401 122000 234790359 522 520 522 520 35957
407 20250401 121900 216087156 520 518 520 518 14696
408 20250401 121800 208461004 518 518 518 518 0
409 20250401 121700 208461004 518 518 518 518 0
410 20250401 121600 208461004 518 518 518 518 0
411 20250401 121500 208461004 518 518 518 518 0
412 20250401 121400 208461004 518 518 519 518 2096
413 20250401 121300 207374824 517 517 517 517 15
414 20250401 121200 207367069 517 517 517 517 1
415 20250401 121100 207366552 518 518 518 518 0
416 20250401 121000 207366552 518 518 518 518 101
417 20250401 120900 207314234 518 518 518 518 4590
418 20250401 120800 204936614 517 517 517 517 5
419 20250401 120700 204934029 517 517 517 517 550
420 20250401 120600 204649679 517 517 517 517 0
421 20250401 120500 204649679 517 517 517 517 20
422 20250401 120400 204639339 517 517 517 517 2615
423 20250401 120300 203287384 517 517 517 517 0
424 20250401 120200 203287384 517 517 517 517 0
425 20250401 120100 203287384 517 517 517 517 0
426 20250401 120000 203287384 517 517 517 517 0
427 20250401 115900 203287384 517 517 517 517 0
428 20250401 115800 203287384 517 517 517 516 2109
429 20250401 115700 202199031 517 517 517 517 0
430 20250401 115600 202199031 517 517 517 517 0
431 20250401 115500 202199031 517 517 517 517 0
432 20250401 115400 202199031 517 517 517 517 1
433 20250401 115300 202198514 514 514 514 514 0
434 20250401 115200 202198514 514 515 515 514 2000
435 20250401 115100 201170198 514 514 514 514 0
436 20250401 115000 201170198 514 514 514 514 0
437 20250401 114900 201170198 514 514 514 514 0
438 20250401 114800 201170198 514 514 514 514 2840
439 20250401 114700 199710438 514 514 514 514 0
440 20250401 114600 199710438 514 516 516 514 9207
441 20250401 114500 194960104 517 517 517 517 0
442 20250401 114400 194960104 517 517 517 517 0
443 20250401 114300 194960104 517 516 517 516 2104
444 20250401 114200 193874336 517 516 517 516 8466
445 20250401 114100 189500873 516 516 516 516 0
446 20250401 114000 189500873 516 516 516 516 1000
447 20250401 113900 188984873 516 517 517 516 3233
448 20250401 113800 187316621 517 516 517 516 8101
449 20250401 113700 183134270 517 517 517 517 0
450 20250401 113600 183134270 517 517 517 517 0
451 20250401 113500 183134270 517 517 517 517 0
452 20250401 113400 183134270 517 517 517 517 0
453 20250401 113300 183134270 517 517 517 517 0
454 20250401 113200 183134270 517 517 517 517 1000
455 20250401 113100 182617270 517 517 517 517 0
456 20250401 113000 182617270 517 517 517 517 18
457 20250401 112900 182607964 516 516 516 516 650
458 20250401 112800 182272564 516 517 517 516 2100
459 20250401 112700 181186964 517 517 517 517 0
460 20250401 112600 181186964 517 517 517 517 21
461 20250401 112500 181176107 517 517 517 517 0
462 20250401 112400 181176107 517 517 517 517 0
463 20250401 112300 181176107 517 517 517 517 0
464 20250401 112200 181176107 517 518 518 517 3650
465 20250401 112100 179287357 518 518 518 518 2300
466 20250401 112000 178095957 518 518 518 518 0
467 20250401 111900 178095957 518 518 518 518 100
468 20250401 111800 178044157 518 518 518 518 5000
469 20250401 111700 175454157 518 516 518 516 7780
470 20250401 111600 171438921 515 515 515 515 150
471 20250401 111500 171361671 514 514 514 514 0
472 20250401 111400 171361671 514 514 514 514 0
473 20250401 111300 171361671 514 514 514 514 120
474 20250401 111200 171299991 514 514 514 514 141
475 20250401 111100 171227517 514 513 514 513 6690
476 20250401 111000 167793335 513 513 513 513 0
477 20250401 110900 167793335 513 513 513 511 9622
478 20250401 110800 162871249 514 514 514 514 0
479 20250401 110700 162871249 514 514 514 514 405
480 20250401 110600 162663079 514 514 514 514 0
481 20250401 110500 162663079 514 514 514 514 2657
482 20250401 110400 161297381 514 514 514 514 1
483 20250401 110300 161296867 513 513 513 513 1440
484 20250401 110200 160558147 509 510 510 509 1001
485 20250401 110100 160048599 509 509 509 509 0
486 20250401 110000 160048599 509 510 510 509 3349
487 20250401 105900 158342858 513 513 513 513 97
488 20250401 105800 158293097 510 510 510 510 0
489 20250401 105700 158293097 510 513 513 507 40535
490 20250401 105600 137607650 513 515 515 513 18
491 20250401 105500 137598382 515 515 515 515 1
492 20250401 105400 137597867 515 515 515 515 0
493 20250401 105300 137597867 515 513 515 512 6078
494 20250401 105200 134484151 513 513 513 513 500
495 20250401 105100 134227651 513 513 513 513 1000
496 20250401 105000 133714651 513 513 513 513 5102
497 20250401 104900 131097325 513 513 513 513 0
498 20250401 104800 131097325 513 515 515 513 2408
499 20250401 104700 129861940 515 515 515 515 32
500 20250401 104600 129845460 515 515 515 515 10
501 20250401 104500 129840310 514 514 514 514 0
502 20250401 104400 129840310 514 514 514 514 305
503 20250401 104300 129683540 515 515 515 515 75
504 20250401 104200 129644915 515 514 515 514 694
505 20250401 104100 129288174 514 513 514 513 35
506 20250401 104000 129270218 514 514 514 514 142
507 20250401 103900 129197230 514 514 514 514 0
508 20250401 103800 129197230 514 514 514 514 18
509 20250401 103700 129187978 514 514 514 514 500
510 20250401 103600 128930978 513 513 513 513 0
511 20250401 103500 128930978 513 513 513 513 0
512 20250401 103400 128930978 513 514 514 513 7200
513 20250401 103300 125235405 514 514 514 514 0
514 20250401 103200 125235405 514 514 514 514 514
515 20250401 103100 124971209 514 514 514 514 107
516 20250401 103000 124916211 514 514 514 514 20
517 20250401 102900 124905931 514 514 514 514 12
518 20250401 102800 124899763 513 513 513 513 0
519 20250401 102700 124899763 513 513 513 513 1459
520 20250401 102600 124151296 514 516 516 514 604
521 20250401 102500 123839840 514 514 514 514 187
522 20250401 102400 123743722 514 514 514 514 0
523 20250401 102300 123743722 514 515 515 514 6830
524 20250401 102200 120226836 515 515 515 515 0
525 20250401 102100 120226836 515 515 515 515 1321
526 20250401 102000 119546521 515 515 515 515 427
527 20250401 101900 119326616 517 517 517 517 305
528 20250401 101800 119168931 517 517 517 517 0
529 20250401 101700 119168931 517 517 517 517 10
530 20250401 101600 119163761 517 517 517 517 0
531 20250401 101500 119163761 517 517 517 517 675
532 20250401 101400 118814786 517 517 517 517 110
533 20250401 101300 118757916 517 517 517 517 1
534 20250401 101200 118757399 517 515 517 515 21
535 20250401 101100 118746580 517 517 517 517 1
536 20250401 101000 118746063 515 515 515 515 123
537 20250401 100900 118682718 515 515 515 515 700
538 20250401 100800 118322218 515 515 515 515 0
539 20250401 100700 118322218 515 515 515 515 0
540 20250401 100600 118322218 515 515 515 515 0
541 20250401 100500 118322218 515 515 515 515 0
542 20250401 100400 118322218 515 515 515 515 3
543 20250401 100300 118320673 513 513 513 513 2000
544 20250401 100200 117294673 513 512 513 512 3
545 20250401 100100 117293136 512 513 513 512 5600
546 20250401 100000 114421936 514 514 514 514 3179
547 20250401 095900 112787930 515 515 515 515 216
548 20250401 095800 112676690 515 514 515 514 13
549 20250401 095700 112670006 514 514 514 514 687
550 20250401 095600 112316888 515 515 515 515 1
551 20250401 095500 112316373 515 515 515 514 9324
552 20250401 095400 107523637 515 515 515 515 10
553 20250401 095300 107518487 512 512 512 512 2000
554 20250401 095200 106494487 512 512 512 512 100
555 20250401 095100 106443287 512 512 512 512 1
556 20250401 095000 106442775 512 512 512 512 411
557 20250401 094900 106232343 515 515 515 515 11
558 20250401 094800 106226678 515 513 515 513 27
559 20250401 094700 106212793 513 513 513 513 9962
560 20250401 094600 101102287 513 514 514 513 15194
561 20250401 094500 93306747 514 514 514 514 100
562 20250401 094400 93255347 513 513 513 513 100
563 20250401 094300 93204047 513 513 513 513 110
564 20250401 094200 93147617 514 515 515 514 2160
565 20250401 094100 92037367 515 515 515 515 0
566 20250401 094000 92037367 515 515 515 515 0
567 20250401 093900 92037367 515 514 515 514 6003
568 20250401 093800 88951822 514 514 514 514 302
569 20250401 093700 88796594 513 513 513 513 0
570 20250401 093600 88796594 513 513 513 513 179
571 20250401 093500 88704767 515 515 515 515 40
572 20250401 093400 88684167 515 513 515 513 380
573 20250401 093300 88489167 513 513 513 513 3834
574 20250401 093200 86522325 513 514 514 513 759
575 20250401 093100 86132299 514 514 514 514 20
576 20250401 093000 86122019 517 516 517 514 26099
577 20250401 092900 72665422 517 516 517 516 1237
578 20250401 092800 72027029 517 516 517 516 1190
579 20250401 092700 71412988 517 517 517 517 19036
580 20250401 092600 61571376 518 519 519 518 1197
581 20250401 092500 60951031 519 519 520 519 88
582 20250401 092400 60905284 519 520 520 519 81
583 20250401 092300 60863170 518 517 520 517 11
584 20250401 092200 60857472 519 519 519 519 1176
585 20250401 092100 60247128 519 520 520 519 614
586 20250401 092000 59928456 521 518 521 518 7472
587 20250401 091900 56047322 519 519 519 519 700
588 20250401 091800 55684022 519 519 519 519 111
589 20250401 091700 55626413 517 516 517 516 8432
590 20250401 091600 51273803 516 516 516 516 538
591 20250401 091500 50996195 516 517 517 516 5793
592 20250401 091400 48002224 517 518 518 517 3882
593 20250401 091300 45992228 518 518 518 518 1000
594 20250401 091200 45474228 519 519 519 519 1296
595 20250401 091100 44801604 519 519 519 519 0
596 20250401 091000 44801604 519 520 520 519 11
597 20250401 090900 44795885 519 519 519 519 990
598 20250401 090800 44282075 519 519 519 519 228
599 20250401 090700 44163743 520 518 520 518 742
600 20250401 090600 43777909 518 518 518 518 990
601 20250401 090500 43265089 522 519 523 519 22330
602 20250401 090400 31607227 519 519 519 519 0
603 20250401 090300 31607227 519 521 521 517 6407
604 20250401 090200 28283106 521 522 522 518 5337
605 20250401 090100 25506426 523 520 525 516 9452
606 20250401 090000 20585352 517 516 517 516 39847

1
010170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,109511166,0,55960205826,0.00
20250327,0,109511166,0,55631672328,0.00
20250326,0,109511166,0,55960205826,0.00
20250325,0,109511166,0,54536560668,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 109511166 0 55960205826 0.00
3 20250327 0 109511166 0 55631672328 0.00
4 20250326 0 109511166 0 55960205826 0.00
5 20250325 0 109511166 0 54536560668 0.00