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

608
011300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,298059857,608,608,608,608,5614
20250401,190500,298059857,608,608,608,608,0
20250401,190400,298059857,608,608,608,608,0
20250401,190300,298059857,608,608,608,608,0
20250401,190200,298059857,608,608,608,608,0
20250401,190100,298059857,608,608,608,608,0
20250401,190000,298059857,608,608,608,608,0
20250401,185900,298059857,608,608,608,608,0
20250401,185800,298059857,608,608,608,608,0
20250401,185700,298059857,608,608,608,608,0
20250401,185600,298059857,608,608,608,608,0
20250401,185500,298059857,608,608,608,608,0
20250401,185400,298059857,608,608,608,608,0
20250401,185300,298059857,608,608,608,608,0
20250401,185200,298059857,608,608,608,608,0
20250401,185100,298059857,608,608,608,608,0
20250401,185000,298059857,608,608,608,608,0
20250401,184900,298059857,608,608,608,608,0
20250401,184800,298059857,608,608,608,608,0
20250401,184700,298059857,608,608,608,608,0
20250401,184600,298059857,608,608,608,608,0
20250401,184500,298059857,608,608,608,608,0
20250401,184400,298059857,608,608,608,608,0
20250401,184300,298059857,608,608,608,608,0
20250401,184200,298059857,608,608,608,608,0
20250401,184100,298059857,608,608,608,608,0
20250401,184000,298059857,608,608,608,608,0
20250401,183900,298059857,608,608,608,608,0
20250401,183800,298059857,608,608,608,608,0
20250401,183700,298059857,608,608,608,608,0
20250401,183600,298059857,608,608,608,608,5614
20250401,183500,298059857,608,608,608,608,0
20250401,183400,298059857,608,608,608,608,0
20250401,183300,298059857,608,608,608,608,0
20250401,183200,298059857,608,608,608,608,0
20250401,183100,298059857,608,608,608,608,0
20250401,183000,298059857,608,608,608,608,0
20250401,182900,298059857,608,608,608,608,0
20250401,182800,298059857,608,608,608,608,0
20250401,182700,298059857,608,608,608,608,0
20250401,182600,298059857,608,608,608,608,0
20250401,182500,298059857,608,608,608,608,0
20250401,182400,298059857,608,608,608,608,0
20250401,182300,298059857,608,608,608,608,0
20250401,182200,298059857,608,608,608,608,0
20250401,182100,298059857,608,608,608,608,0
20250401,182000,298059857,608,608,608,608,0
20250401,181900,298059857,608,608,608,608,0
20250401,181800,298059857,608,608,608,608,0
20250401,181700,298059857,608,608,608,608,0
20250401,181600,298059857,608,608,608,608,0
20250401,181500,298059857,608,608,608,608,0
20250401,181400,298059857,608,608,608,608,0
20250401,181300,298059857,608,608,608,608,0
20250401,181200,298059857,608,608,608,608,0
20250401,181100,298059857,608,608,608,608,0
20250401,181000,298059857,608,608,608,608,0
20250401,180900,298059857,608,608,608,608,0
20250401,180800,298059857,608,608,608,608,0
20250401,180700,298059857,608,608,608,608,0
20250401,180600,298059857,608,608,608,608,5614
20250401,180500,298059857,608,608,608,608,0
20250401,180400,298059857,608,608,608,608,0
20250401,180300,298059857,608,608,608,608,0
20250401,180200,298059857,608,608,608,608,0
20250401,180100,298059857,608,608,608,608,0
20250401,180000,298059857,608,608,608,608,0
20250401,175900,298059857,608,608,608,608,0
20250401,175800,298059857,608,608,608,608,0
20250401,175700,298059857,608,608,608,608,0
20250401,175600,298059857,608,608,608,608,0
20250401,175500,298059857,608,608,608,608,0
20250401,175400,298059857,608,608,608,608,0
20250401,175300,298059857,608,608,608,608,0
20250401,175200,298059857,608,608,608,608,0
20250401,175100,298059857,608,608,608,608,0
20250401,175000,298059857,608,608,608,608,0
20250401,174900,298059857,608,608,608,608,0
20250401,174800,298059857,608,608,608,608,0
20250401,174700,298059857,608,608,608,608,0
20250401,174600,298059857,608,608,608,608,0
20250401,174500,298059857,608,608,608,608,0
20250401,174400,298059857,608,608,608,608,0
20250401,174300,298059857,608,608,608,608,0
20250401,174200,298059857,608,608,608,608,0
20250401,174100,298059857,608,608,608,608,0
20250401,174000,298059857,608,608,608,608,0
20250401,173900,298059857,608,608,608,608,0
20250401,173800,298059857,608,608,608,608,0
20250401,173700,298059857,608,608,608,608,0
20250401,173600,298059857,608,608,608,608,5614
20250401,173500,298059857,608,608,608,608,0
20250401,173400,298059857,608,608,608,608,0
20250401,173300,298059857,608,608,608,608,0
20250401,173200,298059857,608,608,608,608,0
20250401,173100,298059857,608,608,608,608,0
20250401,173000,298059857,608,608,608,608,0
20250401,172900,298059857,608,608,608,608,0
20250401,172800,298059857,608,608,608,608,0
20250401,172700,298059857,608,608,608,608,0
20250401,172600,298059857,608,608,608,608,0
20250401,172500,298059857,608,608,608,608,0
20250401,172400,298059857,608,608,608,608,0
20250401,172300,298059857,608,608,608,608,0
20250401,172200,298059857,608,608,608,608,0
20250401,172100,298059857,608,608,608,608,0
20250401,172000,298059857,608,608,608,608,0
20250401,171900,298059857,608,608,608,608,0
20250401,171800,298059857,608,608,608,608,0
20250401,171700,298059857,608,608,608,608,0
20250401,171600,298059857,608,608,608,608,0
20250401,171500,298059857,608,608,608,608,0
20250401,171400,298059857,608,608,608,608,0
20250401,171300,298059857,608,608,608,608,0
20250401,171200,298059857,608,608,608,608,0
20250401,171100,298059857,608,608,608,608,0
20250401,171000,298059857,608,608,608,608,0
20250401,170900,298059857,608,608,608,608,0
20250401,170800,298059857,608,608,608,608,0
20250401,170700,298059857,608,608,608,608,0
20250401,170600,298059857,608,608,608,608,5614
20250401,170500,298059857,608,608,608,608,0
20250401,170400,298059857,608,608,608,608,0
20250401,170300,298059857,608,608,608,608,0
20250401,170200,298059857,608,608,608,608,0
20250401,170100,298059857,608,608,608,608,0
20250401,170000,298059857,608,608,608,608,0
20250401,165900,298059857,608,608,608,608,0
20250401,165800,298059857,608,608,608,608,0
20250401,165700,298059857,608,608,608,608,0
20250401,165600,298059857,608,608,608,608,0
20250401,165500,298059857,608,608,608,608,0
20250401,165400,298059857,608,608,608,608,0
20250401,165300,298059857,608,608,608,608,0
20250401,165200,298059857,608,608,608,608,0
20250401,165100,298059857,608,608,608,608,0
20250401,165000,298059857,608,608,608,608,0
20250401,164900,298059857,608,608,608,608,0
20250401,164800,298059857,608,608,608,608,0
20250401,164700,298059857,608,608,608,608,0
20250401,164600,298059857,608,608,608,608,0
20250401,164500,298059857,608,608,608,608,0
20250401,164400,298059857,608,608,608,608,0
20250401,164300,298059857,608,608,608,608,0
20250401,164200,298059857,608,608,608,608,0
20250401,164100,298059857,608,608,608,608,0
20250401,164000,298059857,608,608,608,608,0
20250401,163900,298059857,608,608,608,608,0
20250401,163800,298059857,608,608,608,608,0
20250401,163700,298059857,608,608,608,608,0
20250401,163600,298059857,608,608,608,608,5614
20250401,163500,298059857,608,608,608,608,0
20250401,163400,298059857,608,608,608,608,0
20250401,163300,298059857,608,608,608,608,0
20250401,163200,298059857,608,608,608,608,0
20250401,163100,298059857,608,608,608,608,0
20250401,163000,298059857,608,608,608,608,0
20250401,162900,298059857,608,608,608,608,0
20250401,162800,298059857,608,608,608,608,0
20250401,162700,298059857,608,608,608,608,0
20250401,162600,298059857,608,608,608,608,0
20250401,162500,298059857,608,608,608,608,0
20250401,162400,298059857,608,608,608,608,0
20250401,162300,298059857,608,608,608,608,0
20250401,162200,298059857,608,608,608,608,0
20250401,162100,298059857,608,608,608,608,0
20250401,162000,298059857,608,608,608,608,0
20250401,161900,298059857,608,608,608,608,0
20250401,161800,298059857,608,608,608,608,0
20250401,161700,298059857,608,608,608,608,0
20250401,161600,298059857,608,608,608,608,0
20250401,161500,298059857,608,608,608,608,0
20250401,161400,298059857,608,608,608,608,0
20250401,161300,298059857,608,608,608,608,0
20250401,161200,298059857,608,608,608,608,0
20250401,161100,298059857,608,608,608,608,0
20250401,161000,298059857,608,608,608,608,0
20250401,160900,298059857,608,608,608,608,0
20250401,160800,298059857,608,608,608,608,0
20250401,160700,298059857,608,608,608,608,0
20250401,160600,298059857,608,608,608,608,5614
20250401,160500,298059857,608,608,608,608,0
20250401,160400,298059857,608,608,608,608,0
20250401,160300,298059857,608,608,608,608,0
20250401,160200,298059857,608,608,608,608,0
20250401,160100,298059857,608,608,608,608,0
20250401,160000,298059857,608,608,608,608,0
20250401,155900,298059857,608,608,608,608,0
20250401,155800,298059857,608,608,608,608,0
20250401,155700,298059857,608,608,608,608,0
20250401,155600,298059857,608,608,608,608,0
20250401,155500,298059857,608,608,608,608,0
20250401,155400,298059857,608,608,608,608,0
20250401,155300,298059857,608,608,608,608,0
20250401,155200,298059857,608,608,608,608,0
20250401,155100,298059857,608,608,608,608,0
20250401,155000,298059857,608,608,608,608,0
20250401,154900,298059857,608,608,608,608,0
20250401,154800,298059857,608,608,608,608,0
20250401,154700,298059857,608,608,608,608,0
20250401,154600,298059857,608,608,608,608,0
20250401,154500,298059857,608,608,608,608,0
20250401,154400,298059857,608,608,608,608,0
20250401,154300,298059857,608,608,608,608,0
20250401,154200,298059857,608,608,608,608,0
20250401,154100,298059857,608,608,608,608,0
20250401,154000,298059857,608,608,608,608,0
20250401,153900,298059857,608,608,608,608,0
20250401,153800,298059857,608,608,608,608,0
20250401,153700,298059857,608,608,608,608,0
20250401,153600,298059857,608,608,608,608,5614
20250401,153500,298059857,608,608,608,608,0
20250401,153400,298059857,608,608,608,608,0
20250401,153300,298059857,608,608,608,608,0
20250401,153200,298059857,608,608,608,608,0
20250401,153100,298059857,608,608,608,608,0
20250401,153000,298059857,608,608,608,608,5614
20250401,152900,294646545,606,606,606,606,0
20250401,152800,294646545,606,606,606,606,0
20250401,152700,294646545,606,606,606,606,0
20250401,152600,294646545,606,606,606,606,0
20250401,152500,294646545,606,606,606,606,0
20250401,152400,294646545,606,606,606,606,0
20250401,152300,294646545,606,606,606,606,0
20250401,152200,294646545,606,606,606,606,0
20250401,152100,294646545,606,606,606,606,0
20250401,152000,294646545,606,606,606,606,0
20250401,151900,294646545,606,605,606,605,382
20250401,151800,294415433,605,605,605,605,381
20250401,151700,294184928,605,606,606,605,5132
20250401,151600,291077068,606,605,606,605,391
20250401,151500,290840501,605,605,605,605,0
20250401,151400,290840501,605,605,605,605,380
20250401,151300,290610601,605,605,605,605,3961
20250401,151200,288214196,605,605,605,605,342
20250401,151100,288007286,606,606,606,606,4
20250401,151000,288004862,606,606,606,606,1038
20250401,150900,287375834,607,607,607,607,0
20250401,150800,287375834,607,607,607,607,0
20250401,150700,287375834,607,607,607,607,0
20250401,150600,287375834,607,608,608,607,3615
20250401,150500,285178029,608,608,608,607,5
20250401,150400,285174991,606,606,608,605,3000
20250401,150300,283358187,609,609,609,609,0
20250401,150200,283358187,609,609,609,609,0
20250401,150100,283358187,609,609,609,609,0
20250401,150000,283358187,609,609,609,609,0
20250401,145900,283358187,609,607,609,605,6600
20250401,145800,279360305,610,610,610,610,300
20250401,145700,279177305,610,607,610,607,351
20250401,145600,278964245,610,607,610,607,720
20250401,145500,278526303,610,607,611,607,551
20250401,145400,278190195,610,607,610,607,3563
20250401,145300,276026778,607,608,608,606,1457
20250401,145200,275143807,609,609,609,609,0
20250401,145100,275143807,609,609,609,609,0
20250401,145000,275143807,609,609,609,609,0
20250401,144900,275143807,609,609,609,609,100
20250401,144800,275082907,608,608,608,608,0
20250401,144700,275082907,608,608,608,608,8
20250401,144600,275078043,611,611,611,611,490
20250401,144500,274778653,612,612,612,612,0
20250401,144400,274778653,612,612,612,612,0
20250401,144300,274778653,612,612,612,612,0
20250401,144200,274778653,612,607,612,607,3103
20250401,144100,272889431,606,606,606,606,300
20250401,144000,272707631,607,606,607,605,602
20250401,143900,272342814,607,606,607,606,10074
20250401,143800,266227970,606,606,606,606,750
20250401,143700,265773470,607,607,607,607,192
20250401,143600,265656926,607,607,607,607,358
20250401,143500,265439620,607,607,607,607,195
20250401,143400,265321255,607,607,607,607,295
20250401,143300,265142190,605,605,605,605,108
20250401,143200,265076850,605,605,605,605,129
20250401,143100,264998805,605,605,605,604,8507
20250401,143000,259858895,605,605,605,605,0
20250401,142900,259858895,605,605,605,605,40
20250401,142800,259834695,609,606,609,606,3500
20250401,142700,257706396,606,606,606,606,0
20250401,142600,257706396,606,606,606,604,18647
20250401,142500,246409096,606,606,606,606,0
20250401,142400,246409096,606,606,606,606,0
20250401,142300,246409096,606,606,606,606,0
20250401,142200,246409096,606,606,606,606,471
20250401,142100,246123670,606,606,606,606,8
20250401,142000,246118822,606,606,606,606,0
20250401,141900,246118822,606,606,606,606,100
20250401,141800,246058222,606,605,606,605,1401
20250401,141700,245209716,605,605,605,605,0
20250401,141600,245209716,605,605,605,605,4410
20250401,141500,242541666,606,606,606,606,1630
20250401,141400,241553886,606,606,606,606,0
20250401,141300,241553886,606,606,606,606,0
20250401,141200,241553886,606,606,606,606,0
20250401,141100,241553886,606,606,606,606,0
20250401,141000,241553886,606,606,606,606,1690
20250401,140900,240529746,606,606,606,606,3000
20250401,140800,238711746,605,605,605,605,0
20250401,140700,238711746,605,605,605,605,0
20250401,140600,238711746,605,605,605,605,0
20250401,140500,238711746,605,605,605,605,0
20250401,140400,238711746,605,605,605,605,100
20250401,140300,238651246,605,605,605,605,0
20250401,140200,238651246,605,605,605,605,529
20250401,140100,238331201,605,605,605,605,16595
20250401,140000,228291226,606,606,606,606,1200
20250401,135900,227564026,605,605,605,605,1500
20250401,135800,226656526,605,605,605,605,2547
20250401,135700,225115591,605,605,605,605,3012
20250401,135600,223293331,607,607,607,607,100
20250401,135500,223232631,606,606,606,606,0
20250401,135400,223232631,606,606,606,606,0
20250401,135300,223232631,606,606,606,606,15
20250401,135200,223223541,606,606,606,606,2
20250401,135100,223222329,606,606,606,606,983
20250401,135000,222626631,606,606,606,606,652
20250401,134900,222231519,606,606,606,606,2000
20250401,134800,221019519,607,607,607,607,140
20250401,134700,220934539,607,607,607,607,0
20250401,134600,220934539,607,607,607,607,101
20250401,134500,220873232,607,607,607,607,260
20250401,134400,220715412,607,607,607,607,269
20250401,134300,220552129,607,607,607,607,0
20250401,134200,220552129,607,607,607,607,0
20250401,134100,220552129,607,607,607,607,0
20250401,134000,220552129,607,607,607,607,0
20250401,133900,220552129,607,607,607,607,277
20250401,133800,220383990,608,608,608,608,0
20250401,133700,220383990,608,608,608,608,0
20250401,133600,220383990,608,608,608,608,0
20250401,133500,220383990,608,608,608,608,0
20250401,133400,220383990,608,608,608,608,0
20250401,133300,220383990,608,605,608,605,10769
20250401,133200,213867835,605,605,605,605,0
20250401,133100,213867835,605,605,605,605,1000
20250401,133000,213262835,605,605,605,605,0
20250401,132900,213262835,605,605,605,605,0
20250401,132800,213262835,605,605,605,605,0
20250401,132700,213262835,605,605,605,605,313
20250401,132600,213073470,605,605,605,605,0
20250401,132500,213073470,605,605,605,605,0
20250401,132400,213073470,605,605,605,605,0
20250401,132300,213073470,605,605,605,605,0
20250401,132200,213073470,605,605,605,605,4725
20250401,132100,210214845,604,604,604,604,2
20250401,132000,210213637,605,605,605,605,0
20250401,131900,210213637,605,605,605,605,0
20250401,131800,210213637,605,605,605,605,334
20250401,131700,210011567,605,605,605,605,10
20250401,131600,210005517,605,604,605,604,510
20250401,131500,209697467,605,605,605,605,700
20250401,131400,209273967,605,605,605,605,0
20250401,131300,209273967,605,605,605,605,6
20250401,131200,209270337,605,605,605,605,0
20250401,131100,209270337,605,605,605,605,0
20250401,131000,209270337,605,605,605,605,5
20250401,130900,209267312,605,605,605,605,0
20250401,130800,209267312,605,605,605,605,0
20250401,130700,209267312,605,605,605,605,0
20250401,130600,209267312,605,605,605,605,0
20250401,130500,209267312,605,605,605,605,0
20250401,130400,209267312,605,605,605,605,6
20250401,130300,209263682,605,605,605,605,0
20250401,130200,209263682,605,604,605,604,3177
20250401,130100,207342469,604,604,604,604,105
20250401,130000,207279049,604,604,604,603,182
20250401,125900,207169142,603,603,603,603,43
20250401,125800,207143213,603,603,603,603,0
20250401,125700,207143213,603,603,603,603,0
20250401,125600,207143213,603,603,603,603,0
20250401,125500,207143213,603,603,603,603,1140
20250401,125400,206455793,603,603,603,603,5
20250401,125300,206452778,603,603,603,603,0
20250401,125200,206452778,603,603,603,603,0
20250401,125100,206452778,603,603,603,603,1
20250401,125000,206452175,602,602,602,602,1400
20250401,124900,205609375,602,602,602,602,0
20250401,124800,205609375,602,602,602,602,0
20250401,124700,205609375,602,604,604,602,1440
20250401,124600,204741063,604,604,604,604,0
20250401,124500,204741063,604,604,604,604,0
20250401,124400,204741063,604,604,604,604,1
20250401,124300,204740459,604,604,604,604,0
20250401,124200,204740459,604,604,604,604,2
20250401,124100,204739251,604,604,604,604,7
20250401,124000,204735023,604,604,604,604,289
20250401,123900,204560467,604,604,604,604,10
20250401,123800,204554427,603,603,603,603,0
20250401,123700,204554427,603,603,603,603,0
20250401,123600,204554427,603,603,603,603,1888
20250401,123500,203415963,602,602,602,602,1770
20250401,123400,202350423,602,603,603,602,3400
20250401,123300,200303223,603,603,603,603,0
20250401,123200,200303223,603,603,603,603,300
20250401,123100,200122323,602,603,603,602,639
20250401,123000,199737402,604,604,604,604,0
20250401,122900,199737402,604,604,604,604,0
20250401,122800,199737402,604,604,604,604,5
20250401,122700,199734382,604,604,604,604,12
20250401,122600,199727134,603,603,603,603,0
20250401,122500,199727134,603,606,606,603,12206
20250401,122400,192353959,606,605,606,605,164
20250401,122300,192254722,605,605,605,605,195
20250401,122200,192136747,605,605,605,605,32
20250401,122100,192117387,605,605,605,605,64
20250401,122000,192078667,605,605,605,605,64
20250401,121900,192039947,605,605,605,605,52
20250401,121800,192008487,605,605,605,605,192
20250401,121700,191892327,605,605,605,605,19
20250401,121600,191880832,605,605,605,605,3225
20250401,121500,189929707,605,605,605,605,94
20250401,121400,189872837,605,605,605,605,0
20250401,121300,189872837,605,605,605,605,0
20250401,121200,189872837,605,605,605,605,0
20250401,121100,189872837,605,605,605,605,0
20250401,121000,189872837,605,605,605,605,0
20250401,120900,189872837,605,605,605,605,0
20250401,120800,189872837,605,605,605,605,0
20250401,120700,189872837,605,605,605,605,0
20250401,120600,189872837,605,605,605,605,0
20250401,120500,189872837,605,605,605,605,0
20250401,120400,189872837,605,605,605,605,0
20250401,120300,189872837,605,607,607,603,15158
20250401,120200,180717243,611,611,611,611,0
20250401,120100,180717243,611,611,611,611,1
20250401,120000,180716632,611,611,611,611,0
20250401,115900,180716632,611,611,611,611,0
20250401,115800,180716632,611,611,611,611,500
20250401,115700,180411132,611,611,611,611,0
20250401,115600,180411132,611,611,611,611,0
20250401,115500,180411132,611,606,612,606,558
20250401,115400,180070798,606,606,606,606,1
20250401,115300,180070192,606,606,606,606,127
20250401,115200,179993230,604,605,605,604,1000
20250401,115100,179389226,604,604,604,604,106
20250401,115000,179325202,604,606,606,603,6504
20250401,114900,175396434,606,606,606,606,25
20250401,114800,175381284,606,606,606,606,300
20250401,114700,175199484,606,606,606,606,0
20250401,114600,175199484,606,606,606,606,36
20250401,114500,175177668,605,605,605,605,5232
20250401,114400,172012308,607,607,607,606,4318
20250401,114300,169395396,607,607,607,607,600
20250401,114200,169031196,607,612,613,606,16074
20250401,114100,159242919,615,615,615,615,0
20250401,114000,159242919,615,615,615,615,0
20250401,113900,159242919,615,615,615,615,285
20250401,113800,159067644,613,613,613,613,69
20250401,113700,159025347,616,616,616,616,0
20250401,113600,159025347,616,616,616,616,0
20250401,113500,159025347,616,616,616,616,0
20250401,113400,159025347,616,616,616,616,0
20250401,113300,159025347,616,616,616,614,1307
20250401,113200,158222839,616,616,616,616,500
20250401,113100,157914839,616,616,616,616,0
20250401,113000,157914839,616,616,616,616,1
20250401,112900,157914223,614,614,614,614,100
20250401,112800,157852823,614,614,614,614,0
20250401,112700,157852823,614,614,614,614,100
20250401,112600,157791423,614,614,614,614,0
20250401,112500,157791423,614,614,614,614,100
20250401,112400,157730023,615,615,615,615,0
20250401,112300,157730023,615,615,615,615,0
20250401,112200,157730023,615,615,615,615,4160
20250401,112100,155171623,615,615,615,615,15
20250401,112000,155162398,613,613,613,613,0
20250401,111900,155162398,613,613,613,613,7502
20250401,111800,150563672,613,613,613,613,0
20250401,111700,150563672,613,613,613,613,0
20250401,111600,150563672,613,613,613,613,4907
20250401,111500,147555681,612,612,612,612,0
20250401,111400,147555681,612,612,612,612,559
20250401,111300,147213573,612,612,612,612,0
20250401,111200,147213573,612,612,612,612,591
20250401,111100,146851881,612,612,612,612,0
20250401,111000,146851881,612,612,612,612,408
20250401,110900,146602185,612,612,612,612,0
20250401,110800,146602185,612,612,612,612,929
20250401,110700,146033637,612,612,612,612,108
20250401,110600,145967541,610,610,610,610,0
20250401,110500,145967541,610,610,610,610,0
20250401,110400,145967541,610,610,610,610,0
20250401,110300,145967541,610,610,610,610,0
20250401,110200,145967541,610,610,610,610,0
20250401,110100,145967541,610,610,610,610,0
20250401,110000,145967541,610,610,610,610,1383
20250401,105900,145123911,613,613,613,613,0
20250401,105800,145123911,613,613,613,613,0
20250401,105700,145123911,613,613,613,613,0
20250401,105600,145123911,613,613,613,613,0
20250401,105500,145123911,613,613,613,613,20
20250401,105400,145111651,613,613,613,613,163
20250401,105300,145011732,613,613,613,613,0
20250401,105200,145011732,613,613,613,613,0
20250401,105100,145011732,613,613,613,613,6
20250401,105000,145008054,609,609,609,609,0
20250401,104900,145008054,609,609,609,609,0
20250401,104800,145008054,609,609,609,609,625
20250401,104700,144627429,611,611,611,611,4060
20250401,104600,142146769,611,611,611,611,326
20250401,104500,141947583,611,608,611,608,7545
20250401,104400,137352066,607,607,607,607,0
20250401,104300,137352066,607,607,607,607,0
20250401,104200,137352066,607,607,607,607,0
20250401,104100,137352066,607,607,607,607,0
20250401,104000,137352066,607,607,607,607,83
20250401,103900,137301685,607,607,607,607,921
20250401,103800,136742638,606,606,606,606,0
20250401,103700,136742638,606,606,606,606,3785
20250401,103600,134448928,605,605,605,605,47
20250401,103500,134420493,605,605,605,605,3451
20250401,103400,132332638,604,603,604,603,1101
20250401,103300,131667898,603,603,603,603,7
20250401,103200,131663677,603,603,603,603,519
20250401,103100,131350720,604,604,604,604,0
20250401,103000,131350720,604,604,604,604,4
20250401,102900,131348304,605,605,605,605,0
20250401,102800,131348304,605,605,605,605,50
20250401,102700,131318054,605,605,605,605,0
20250401,102600,131318054,605,605,605,605,1
20250401,102500,131317449,605,605,605,605,5
20250401,102400,131314424,605,605,605,605,0
20250401,102300,131314424,605,605,605,605,50
20250401,102200,131284174,605,604,605,604,1830
20250401,102100,130177224,605,604,605,600,8103
20250401,102000,125282553,604,603,604,603,243
20250401,101900,125136021,603,603,603,603,814
20250401,101800,124645179,603,603,603,603,1186
20250401,101700,123930021,603,603,603,603,340
20250401,101600,123725001,603,603,603,603,20
20250401,101500,123712941,604,604,604,604,0
20250401,101400,123712941,604,604,604,604,0
20250401,101300,123712941,604,604,604,604,0
20250401,101200,123712941,604,604,604,604,1
20250401,101100,123712337,601,601,601,601,500
20250401,101000,123411837,600,602,603,600,15820
20250401,100900,113915424,602,602,602,602,24
20250401,100800,113900976,602,600,602,600,8002
20250401,100700,109099772,600,600,600,600,5150
20250401,100600,106009772,601,601,601,601,5810
20250401,100500,102517962,600,602,602,600,530
20250401,100400,102199892,602,605,605,600,18751
20250401,100300,90895853,605,605,605,605,0
20250401,100200,90895853,605,605,605,605,0
20250401,100100,90895853,605,605,605,605,0
20250401,100000,90895853,605,605,605,605,5426
20250401,095900,87613123,605,605,606,605,3877
20250401,095800,85267534,605,606,606,605,17139
20250401,095700,74881301,606,606,606,606,3000
20250401,095600,73063301,606,607,607,606,2196
20250401,095500,71732029,609,609,609,609,567
20250401,095400,71386726,609,607,609,607,3433
20250401,095300,69302029,607,607,607,607,0
20250401,095200,69302029,607,607,607,607,4
20250401,095100,69299601,611,607,611,606,3001
20250401,095000,67480890,606,608,608,606,10141
20250401,094900,61329269,606,606,606,606,0
20250401,094800,61329269,606,610,610,606,40303
20250401,094700,36899278,610,615,615,610,20280
20250401,094600,24524216,615,615,615,615,1
20250401,094500,24523601,613,611,614,611,1705
20250401,094400,23480404,610,610,610,609,1445
20250401,094300,22599349,610,611,611,610,6105
20250401,094200,18875144,611,613,613,611,6229
20250401,094100,15064030,614,614,614,614,24
20250401,094000,15049294,614,614,614,614,8
20250401,093900,15044382,614,614,614,614,0
20250401,093800,15044382,614,614,614,613,2854
20250401,093700,13294357,615,615,615,615,4
20250401,093600,13291897,614,614,614,614,1000
20250401,093500,12677897,614,614,614,614,0
20250401,093400,12677897,614,614,614,614,0
20250401,093300,12677897,614,614,614,614,0
20250401,093200,12677897,614,614,614,614,1349
20250401,093100,11849611,615,615,615,615,100
20250401,093000,11788111,615,615,615,615,349
20250401,092900,11573476,615,615,615,615,100
20250401,092800,11511976,614,614,614,614,0
20250401,092700,11511976,614,614,614,614,0
20250401,092600,11511976,614,615,615,613,1191
20250401,092500,10781644,615,614,615,614,395
20250401,092400,10539113,614,614,614,614,2399
20250401,092300,9066127,614,615,615,614,5659
20250401,092200,5590759,616,616,616,616,0
20250401,092100,5590759,616,616,616,616,0
20250401,092000,5590759,616,616,616,616,0
20250401,091900,5590759,616,616,616,616,0
20250401,091800,5590759,616,616,616,616,1
20250401,091700,5590143,625,625,625,625,0
20250401,091600,5590143,625,625,625,625,0
20250401,091500,5590143,625,625,625,625,0
20250401,091400,5590143,625,625,625,625,0
20250401,091300,5590143,625,625,625,625,0
20250401,091200,5590143,625,625,625,625,1000
20250401,091100,4965143,625,623,625,623,1999
20250401,091000,3719764,623,623,623,623,0
20250401,090900,3719764,623,623,623,623,1900
20250401,090800,2536064,616,616,616,616,101
20250401,090700,2473848,618,618,618,618,11
20250401,090600,2467050,618,618,618,618,0
20250401,090500,2467050,618,618,618,618,3455
20250401,090400,331860,618,618,618,618,0
20250401,090300,331860,618,620,620,614,221
20250401,090200,195330,620,620,620,620,60
20250401,090100,158130,630,630,630,630,0
20250401,090000,158130,630,630,630,630,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 298059857 608 608 608 608 5614
3 20250401 190500 298059857 608 608 608 608 0
4 20250401 190400 298059857 608 608 608 608 0
5 20250401 190300 298059857 608 608 608 608 0
6 20250401 190200 298059857 608 608 608 608 0
7 20250401 190100 298059857 608 608 608 608 0
8 20250401 190000 298059857 608 608 608 608 0
9 20250401 185900 298059857 608 608 608 608 0
10 20250401 185800 298059857 608 608 608 608 0
11 20250401 185700 298059857 608 608 608 608 0
12 20250401 185600 298059857 608 608 608 608 0
13 20250401 185500 298059857 608 608 608 608 0
14 20250401 185400 298059857 608 608 608 608 0
15 20250401 185300 298059857 608 608 608 608 0
16 20250401 185200 298059857 608 608 608 608 0
17 20250401 185100 298059857 608 608 608 608 0
18 20250401 185000 298059857 608 608 608 608 0
19 20250401 184900 298059857 608 608 608 608 0
20 20250401 184800 298059857 608 608 608 608 0
21 20250401 184700 298059857 608 608 608 608 0
22 20250401 184600 298059857 608 608 608 608 0
23 20250401 184500 298059857 608 608 608 608 0
24 20250401 184400 298059857 608 608 608 608 0
25 20250401 184300 298059857 608 608 608 608 0
26 20250401 184200 298059857 608 608 608 608 0
27 20250401 184100 298059857 608 608 608 608 0
28 20250401 184000 298059857 608 608 608 608 0
29 20250401 183900 298059857 608 608 608 608 0
30 20250401 183800 298059857 608 608 608 608 0
31 20250401 183700 298059857 608 608 608 608 0
32 20250401 183600 298059857 608 608 608 608 5614
33 20250401 183500 298059857 608 608 608 608 0
34 20250401 183400 298059857 608 608 608 608 0
35 20250401 183300 298059857 608 608 608 608 0
36 20250401 183200 298059857 608 608 608 608 0
37 20250401 183100 298059857 608 608 608 608 0
38 20250401 183000 298059857 608 608 608 608 0
39 20250401 182900 298059857 608 608 608 608 0
40 20250401 182800 298059857 608 608 608 608 0
41 20250401 182700 298059857 608 608 608 608 0
42 20250401 182600 298059857 608 608 608 608 0
43 20250401 182500 298059857 608 608 608 608 0
44 20250401 182400 298059857 608 608 608 608 0
45 20250401 182300 298059857 608 608 608 608 0
46 20250401 182200 298059857 608 608 608 608 0
47 20250401 182100 298059857 608 608 608 608 0
48 20250401 182000 298059857 608 608 608 608 0
49 20250401 181900 298059857 608 608 608 608 0
50 20250401 181800 298059857 608 608 608 608 0
51 20250401 181700 298059857 608 608 608 608 0
52 20250401 181600 298059857 608 608 608 608 0
53 20250401 181500 298059857 608 608 608 608 0
54 20250401 181400 298059857 608 608 608 608 0
55 20250401 181300 298059857 608 608 608 608 0
56 20250401 181200 298059857 608 608 608 608 0
57 20250401 181100 298059857 608 608 608 608 0
58 20250401 181000 298059857 608 608 608 608 0
59 20250401 180900 298059857 608 608 608 608 0
60 20250401 180800 298059857 608 608 608 608 0
61 20250401 180700 298059857 608 608 608 608 0
62 20250401 180600 298059857 608 608 608 608 5614
63 20250401 180500 298059857 608 608 608 608 0
64 20250401 180400 298059857 608 608 608 608 0
65 20250401 180300 298059857 608 608 608 608 0
66 20250401 180200 298059857 608 608 608 608 0
67 20250401 180100 298059857 608 608 608 608 0
68 20250401 180000 298059857 608 608 608 608 0
69 20250401 175900 298059857 608 608 608 608 0
70 20250401 175800 298059857 608 608 608 608 0
71 20250401 175700 298059857 608 608 608 608 0
72 20250401 175600 298059857 608 608 608 608 0
73 20250401 175500 298059857 608 608 608 608 0
74 20250401 175400 298059857 608 608 608 608 0
75 20250401 175300 298059857 608 608 608 608 0
76 20250401 175200 298059857 608 608 608 608 0
77 20250401 175100 298059857 608 608 608 608 0
78 20250401 175000 298059857 608 608 608 608 0
79 20250401 174900 298059857 608 608 608 608 0
80 20250401 174800 298059857 608 608 608 608 0
81 20250401 174700 298059857 608 608 608 608 0
82 20250401 174600 298059857 608 608 608 608 0
83 20250401 174500 298059857 608 608 608 608 0
84 20250401 174400 298059857 608 608 608 608 0
85 20250401 174300 298059857 608 608 608 608 0
86 20250401 174200 298059857 608 608 608 608 0
87 20250401 174100 298059857 608 608 608 608 0
88 20250401 174000 298059857 608 608 608 608 0
89 20250401 173900 298059857 608 608 608 608 0
90 20250401 173800 298059857 608 608 608 608 0
91 20250401 173700 298059857 608 608 608 608 0
92 20250401 173600 298059857 608 608 608 608 5614
93 20250401 173500 298059857 608 608 608 608 0
94 20250401 173400 298059857 608 608 608 608 0
95 20250401 173300 298059857 608 608 608 608 0
96 20250401 173200 298059857 608 608 608 608 0
97 20250401 173100 298059857 608 608 608 608 0
98 20250401 173000 298059857 608 608 608 608 0
99 20250401 172900 298059857 608 608 608 608 0
100 20250401 172800 298059857 608 608 608 608 0
101 20250401 172700 298059857 608 608 608 608 0
102 20250401 172600 298059857 608 608 608 608 0
103 20250401 172500 298059857 608 608 608 608 0
104 20250401 172400 298059857 608 608 608 608 0
105 20250401 172300 298059857 608 608 608 608 0
106 20250401 172200 298059857 608 608 608 608 0
107 20250401 172100 298059857 608 608 608 608 0
108 20250401 172000 298059857 608 608 608 608 0
109 20250401 171900 298059857 608 608 608 608 0
110 20250401 171800 298059857 608 608 608 608 0
111 20250401 171700 298059857 608 608 608 608 0
112 20250401 171600 298059857 608 608 608 608 0
113 20250401 171500 298059857 608 608 608 608 0
114 20250401 171400 298059857 608 608 608 608 0
115 20250401 171300 298059857 608 608 608 608 0
116 20250401 171200 298059857 608 608 608 608 0
117 20250401 171100 298059857 608 608 608 608 0
118 20250401 171000 298059857 608 608 608 608 0
119 20250401 170900 298059857 608 608 608 608 0
120 20250401 170800 298059857 608 608 608 608 0
121 20250401 170700 298059857 608 608 608 608 0
122 20250401 170600 298059857 608 608 608 608 5614
123 20250401 170500 298059857 608 608 608 608 0
124 20250401 170400 298059857 608 608 608 608 0
125 20250401 170300 298059857 608 608 608 608 0
126 20250401 170200 298059857 608 608 608 608 0
127 20250401 170100 298059857 608 608 608 608 0
128 20250401 170000 298059857 608 608 608 608 0
129 20250401 165900 298059857 608 608 608 608 0
130 20250401 165800 298059857 608 608 608 608 0
131 20250401 165700 298059857 608 608 608 608 0
132 20250401 165600 298059857 608 608 608 608 0
133 20250401 165500 298059857 608 608 608 608 0
134 20250401 165400 298059857 608 608 608 608 0
135 20250401 165300 298059857 608 608 608 608 0
136 20250401 165200 298059857 608 608 608 608 0
137 20250401 165100 298059857 608 608 608 608 0
138 20250401 165000 298059857 608 608 608 608 0
139 20250401 164900 298059857 608 608 608 608 0
140 20250401 164800 298059857 608 608 608 608 0
141 20250401 164700 298059857 608 608 608 608 0
142 20250401 164600 298059857 608 608 608 608 0
143 20250401 164500 298059857 608 608 608 608 0
144 20250401 164400 298059857 608 608 608 608 0
145 20250401 164300 298059857 608 608 608 608 0
146 20250401 164200 298059857 608 608 608 608 0
147 20250401 164100 298059857 608 608 608 608 0
148 20250401 164000 298059857 608 608 608 608 0
149 20250401 163900 298059857 608 608 608 608 0
150 20250401 163800 298059857 608 608 608 608 0
151 20250401 163700 298059857 608 608 608 608 0
152 20250401 163600 298059857 608 608 608 608 5614
153 20250401 163500 298059857 608 608 608 608 0
154 20250401 163400 298059857 608 608 608 608 0
155 20250401 163300 298059857 608 608 608 608 0
156 20250401 163200 298059857 608 608 608 608 0
157 20250401 163100 298059857 608 608 608 608 0
158 20250401 163000 298059857 608 608 608 608 0
159 20250401 162900 298059857 608 608 608 608 0
160 20250401 162800 298059857 608 608 608 608 0
161 20250401 162700 298059857 608 608 608 608 0
162 20250401 162600 298059857 608 608 608 608 0
163 20250401 162500 298059857 608 608 608 608 0
164 20250401 162400 298059857 608 608 608 608 0
165 20250401 162300 298059857 608 608 608 608 0
166 20250401 162200 298059857 608 608 608 608 0
167 20250401 162100 298059857 608 608 608 608 0
168 20250401 162000 298059857 608 608 608 608 0
169 20250401 161900 298059857 608 608 608 608 0
170 20250401 161800 298059857 608 608 608 608 0
171 20250401 161700 298059857 608 608 608 608 0
172 20250401 161600 298059857 608 608 608 608 0
173 20250401 161500 298059857 608 608 608 608 0
174 20250401 161400 298059857 608 608 608 608 0
175 20250401 161300 298059857 608 608 608 608 0
176 20250401 161200 298059857 608 608 608 608 0
177 20250401 161100 298059857 608 608 608 608 0
178 20250401 161000 298059857 608 608 608 608 0
179 20250401 160900 298059857 608 608 608 608 0
180 20250401 160800 298059857 608 608 608 608 0
181 20250401 160700 298059857 608 608 608 608 0
182 20250401 160600 298059857 608 608 608 608 5614
183 20250401 160500 298059857 608 608 608 608 0
184 20250401 160400 298059857 608 608 608 608 0
185 20250401 160300 298059857 608 608 608 608 0
186 20250401 160200 298059857 608 608 608 608 0
187 20250401 160100 298059857 608 608 608 608 0
188 20250401 160000 298059857 608 608 608 608 0
189 20250401 155900 298059857 608 608 608 608 0
190 20250401 155800 298059857 608 608 608 608 0
191 20250401 155700 298059857 608 608 608 608 0
192 20250401 155600 298059857 608 608 608 608 0
193 20250401 155500 298059857 608 608 608 608 0
194 20250401 155400 298059857 608 608 608 608 0
195 20250401 155300 298059857 608 608 608 608 0
196 20250401 155200 298059857 608 608 608 608 0
197 20250401 155100 298059857 608 608 608 608 0
198 20250401 155000 298059857 608 608 608 608 0
199 20250401 154900 298059857 608 608 608 608 0
200 20250401 154800 298059857 608 608 608 608 0
201 20250401 154700 298059857 608 608 608 608 0
202 20250401 154600 298059857 608 608 608 608 0
203 20250401 154500 298059857 608 608 608 608 0
204 20250401 154400 298059857 608 608 608 608 0
205 20250401 154300 298059857 608 608 608 608 0
206 20250401 154200 298059857 608 608 608 608 0
207 20250401 154100 298059857 608 608 608 608 0
208 20250401 154000 298059857 608 608 608 608 0
209 20250401 153900 298059857 608 608 608 608 0
210 20250401 153800 298059857 608 608 608 608 0
211 20250401 153700 298059857 608 608 608 608 0
212 20250401 153600 298059857 608 608 608 608 5614
213 20250401 153500 298059857 608 608 608 608 0
214 20250401 153400 298059857 608 608 608 608 0
215 20250401 153300 298059857 608 608 608 608 0
216 20250401 153200 298059857 608 608 608 608 0
217 20250401 153100 298059857 608 608 608 608 0
218 20250401 153000 298059857 608 608 608 608 5614
219 20250401 152900 294646545 606 606 606 606 0
220 20250401 152800 294646545 606 606 606 606 0
221 20250401 152700 294646545 606 606 606 606 0
222 20250401 152600 294646545 606 606 606 606 0
223 20250401 152500 294646545 606 606 606 606 0
224 20250401 152400 294646545 606 606 606 606 0
225 20250401 152300 294646545 606 606 606 606 0
226 20250401 152200 294646545 606 606 606 606 0
227 20250401 152100 294646545 606 606 606 606 0
228 20250401 152000 294646545 606 606 606 606 0
229 20250401 151900 294646545 606 605 606 605 382
230 20250401 151800 294415433 605 605 605 605 381
231 20250401 151700 294184928 605 606 606 605 5132
232 20250401 151600 291077068 606 605 606 605 391
233 20250401 151500 290840501 605 605 605 605 0
234 20250401 151400 290840501 605 605 605 605 380
235 20250401 151300 290610601 605 605 605 605 3961
236 20250401 151200 288214196 605 605 605 605 342
237 20250401 151100 288007286 606 606 606 606 4
238 20250401 151000 288004862 606 606 606 606 1038
239 20250401 150900 287375834 607 607 607 607 0
240 20250401 150800 287375834 607 607 607 607 0
241 20250401 150700 287375834 607 607 607 607 0
242 20250401 150600 287375834 607 608 608 607 3615
243 20250401 150500 285178029 608 608 608 607 5
244 20250401 150400 285174991 606 606 608 605 3000
245 20250401 150300 283358187 609 609 609 609 0
246 20250401 150200 283358187 609 609 609 609 0
247 20250401 150100 283358187 609 609 609 609 0
248 20250401 150000 283358187 609 609 609 609 0
249 20250401 145900 283358187 609 607 609 605 6600
250 20250401 145800 279360305 610 610 610 610 300
251 20250401 145700 279177305 610 607 610 607 351
252 20250401 145600 278964245 610 607 610 607 720
253 20250401 145500 278526303 610 607 611 607 551
254 20250401 145400 278190195 610 607 610 607 3563
255 20250401 145300 276026778 607 608 608 606 1457
256 20250401 145200 275143807 609 609 609 609 0
257 20250401 145100 275143807 609 609 609 609 0
258 20250401 145000 275143807 609 609 609 609 0
259 20250401 144900 275143807 609 609 609 609 100
260 20250401 144800 275082907 608 608 608 608 0
261 20250401 144700 275082907 608 608 608 608 8
262 20250401 144600 275078043 611 611 611 611 490
263 20250401 144500 274778653 612 612 612 612 0
264 20250401 144400 274778653 612 612 612 612 0
265 20250401 144300 274778653 612 612 612 612 0
266 20250401 144200 274778653 612 607 612 607 3103
267 20250401 144100 272889431 606 606 606 606 300
268 20250401 144000 272707631 607 606 607 605 602
269 20250401 143900 272342814 607 606 607 606 10074
270 20250401 143800 266227970 606 606 606 606 750
271 20250401 143700 265773470 607 607 607 607 192
272 20250401 143600 265656926 607 607 607 607 358
273 20250401 143500 265439620 607 607 607 607 195
274 20250401 143400 265321255 607 607 607 607 295
275 20250401 143300 265142190 605 605 605 605 108
276 20250401 143200 265076850 605 605 605 605 129
277 20250401 143100 264998805 605 605 605 604 8507
278 20250401 143000 259858895 605 605 605 605 0
279 20250401 142900 259858895 605 605 605 605 40
280 20250401 142800 259834695 609 606 609 606 3500
281 20250401 142700 257706396 606 606 606 606 0
282 20250401 142600 257706396 606 606 606 604 18647
283 20250401 142500 246409096 606 606 606 606 0
284 20250401 142400 246409096 606 606 606 606 0
285 20250401 142300 246409096 606 606 606 606 0
286 20250401 142200 246409096 606 606 606 606 471
287 20250401 142100 246123670 606 606 606 606 8
288 20250401 142000 246118822 606 606 606 606 0
289 20250401 141900 246118822 606 606 606 606 100
290 20250401 141800 246058222 606 605 606 605 1401
291 20250401 141700 245209716 605 605 605 605 0
292 20250401 141600 245209716 605 605 605 605 4410
293 20250401 141500 242541666 606 606 606 606 1630
294 20250401 141400 241553886 606 606 606 606 0
295 20250401 141300 241553886 606 606 606 606 0
296 20250401 141200 241553886 606 606 606 606 0
297 20250401 141100 241553886 606 606 606 606 0
298 20250401 141000 241553886 606 606 606 606 1690
299 20250401 140900 240529746 606 606 606 606 3000
300 20250401 140800 238711746 605 605 605 605 0
301 20250401 140700 238711746 605 605 605 605 0
302 20250401 140600 238711746 605 605 605 605 0
303 20250401 140500 238711746 605 605 605 605 0
304 20250401 140400 238711746 605 605 605 605 100
305 20250401 140300 238651246 605 605 605 605 0
306 20250401 140200 238651246 605 605 605 605 529
307 20250401 140100 238331201 605 605 605 605 16595
308 20250401 140000 228291226 606 606 606 606 1200
309 20250401 135900 227564026 605 605 605 605 1500
310 20250401 135800 226656526 605 605 605 605 2547
311 20250401 135700 225115591 605 605 605 605 3012
312 20250401 135600 223293331 607 607 607 607 100
313 20250401 135500 223232631 606 606 606 606 0
314 20250401 135400 223232631 606 606 606 606 0
315 20250401 135300 223232631 606 606 606 606 15
316 20250401 135200 223223541 606 606 606 606 2
317 20250401 135100 223222329 606 606 606 606 983
318 20250401 135000 222626631 606 606 606 606 652
319 20250401 134900 222231519 606 606 606 606 2000
320 20250401 134800 221019519 607 607 607 607 140
321 20250401 134700 220934539 607 607 607 607 0
322 20250401 134600 220934539 607 607 607 607 101
323 20250401 134500 220873232 607 607 607 607 260
324 20250401 134400 220715412 607 607 607 607 269
325 20250401 134300 220552129 607 607 607 607 0
326 20250401 134200 220552129 607 607 607 607 0
327 20250401 134100 220552129 607 607 607 607 0
328 20250401 134000 220552129 607 607 607 607 0
329 20250401 133900 220552129 607 607 607 607 277
330 20250401 133800 220383990 608 608 608 608 0
331 20250401 133700 220383990 608 608 608 608 0
332 20250401 133600 220383990 608 608 608 608 0
333 20250401 133500 220383990 608 608 608 608 0
334 20250401 133400 220383990 608 608 608 608 0
335 20250401 133300 220383990 608 605 608 605 10769
336 20250401 133200 213867835 605 605 605 605 0
337 20250401 133100 213867835 605 605 605 605 1000
338 20250401 133000 213262835 605 605 605 605 0
339 20250401 132900 213262835 605 605 605 605 0
340 20250401 132800 213262835 605 605 605 605 0
341 20250401 132700 213262835 605 605 605 605 313
342 20250401 132600 213073470 605 605 605 605 0
343 20250401 132500 213073470 605 605 605 605 0
344 20250401 132400 213073470 605 605 605 605 0
345 20250401 132300 213073470 605 605 605 605 0
346 20250401 132200 213073470 605 605 605 605 4725
347 20250401 132100 210214845 604 604 604 604 2
348 20250401 132000 210213637 605 605 605 605 0
349 20250401 131900 210213637 605 605 605 605 0
350 20250401 131800 210213637 605 605 605 605 334
351 20250401 131700 210011567 605 605 605 605 10
352 20250401 131600 210005517 605 604 605 604 510
353 20250401 131500 209697467 605 605 605 605 700
354 20250401 131400 209273967 605 605 605 605 0
355 20250401 131300 209273967 605 605 605 605 6
356 20250401 131200 209270337 605 605 605 605 0
357 20250401 131100 209270337 605 605 605 605 0
358 20250401 131000 209270337 605 605 605 605 5
359 20250401 130900 209267312 605 605 605 605 0
360 20250401 130800 209267312 605 605 605 605 0
361 20250401 130700 209267312 605 605 605 605 0
362 20250401 130600 209267312 605 605 605 605 0
363 20250401 130500 209267312 605 605 605 605 0
364 20250401 130400 209267312 605 605 605 605 6
365 20250401 130300 209263682 605 605 605 605 0
366 20250401 130200 209263682 605 604 605 604 3177
367 20250401 130100 207342469 604 604 604 604 105
368 20250401 130000 207279049 604 604 604 603 182
369 20250401 125900 207169142 603 603 603 603 43
370 20250401 125800 207143213 603 603 603 603 0
371 20250401 125700 207143213 603 603 603 603 0
372 20250401 125600 207143213 603 603 603 603 0
373 20250401 125500 207143213 603 603 603 603 1140
374 20250401 125400 206455793 603 603 603 603 5
375 20250401 125300 206452778 603 603 603 603 0
376 20250401 125200 206452778 603 603 603 603 0
377 20250401 125100 206452778 603 603 603 603 1
378 20250401 125000 206452175 602 602 602 602 1400
379 20250401 124900 205609375 602 602 602 602 0
380 20250401 124800 205609375 602 602 602 602 0
381 20250401 124700 205609375 602 604 604 602 1440
382 20250401 124600 204741063 604 604 604 604 0
383 20250401 124500 204741063 604 604 604 604 0
384 20250401 124400 204741063 604 604 604 604 1
385 20250401 124300 204740459 604 604 604 604 0
386 20250401 124200 204740459 604 604 604 604 2
387 20250401 124100 204739251 604 604 604 604 7
388 20250401 124000 204735023 604 604 604 604 289
389 20250401 123900 204560467 604 604 604 604 10
390 20250401 123800 204554427 603 603 603 603 0
391 20250401 123700 204554427 603 603 603 603 0
392 20250401 123600 204554427 603 603 603 603 1888
393 20250401 123500 203415963 602 602 602 602 1770
394 20250401 123400 202350423 602 603 603 602 3400
395 20250401 123300 200303223 603 603 603 603 0
396 20250401 123200 200303223 603 603 603 603 300
397 20250401 123100 200122323 602 603 603 602 639
398 20250401 123000 199737402 604 604 604 604 0
399 20250401 122900 199737402 604 604 604 604 0
400 20250401 122800 199737402 604 604 604 604 5
401 20250401 122700 199734382 604 604 604 604 12
402 20250401 122600 199727134 603 603 603 603 0
403 20250401 122500 199727134 603 606 606 603 12206
404 20250401 122400 192353959 606 605 606 605 164
405 20250401 122300 192254722 605 605 605 605 195
406 20250401 122200 192136747 605 605 605 605 32
407 20250401 122100 192117387 605 605 605 605 64
408 20250401 122000 192078667 605 605 605 605 64
409 20250401 121900 192039947 605 605 605 605 52
410 20250401 121800 192008487 605 605 605 605 192
411 20250401 121700 191892327 605 605 605 605 19
412 20250401 121600 191880832 605 605 605 605 3225
413 20250401 121500 189929707 605 605 605 605 94
414 20250401 121400 189872837 605 605 605 605 0
415 20250401 121300 189872837 605 605 605 605 0
416 20250401 121200 189872837 605 605 605 605 0
417 20250401 121100 189872837 605 605 605 605 0
418 20250401 121000 189872837 605 605 605 605 0
419 20250401 120900 189872837 605 605 605 605 0
420 20250401 120800 189872837 605 605 605 605 0
421 20250401 120700 189872837 605 605 605 605 0
422 20250401 120600 189872837 605 605 605 605 0
423 20250401 120500 189872837 605 605 605 605 0
424 20250401 120400 189872837 605 605 605 605 0
425 20250401 120300 189872837 605 607 607 603 15158
426 20250401 120200 180717243 611 611 611 611 0
427 20250401 120100 180717243 611 611 611 611 1
428 20250401 120000 180716632 611 611 611 611 0
429 20250401 115900 180716632 611 611 611 611 0
430 20250401 115800 180716632 611 611 611 611 500
431 20250401 115700 180411132 611 611 611 611 0
432 20250401 115600 180411132 611 611 611 611 0
433 20250401 115500 180411132 611 606 612 606 558
434 20250401 115400 180070798 606 606 606 606 1
435 20250401 115300 180070192 606 606 606 606 127
436 20250401 115200 179993230 604 605 605 604 1000
437 20250401 115100 179389226 604 604 604 604 106
438 20250401 115000 179325202 604 606 606 603 6504
439 20250401 114900 175396434 606 606 606 606 25
440 20250401 114800 175381284 606 606 606 606 300
441 20250401 114700 175199484 606 606 606 606 0
442 20250401 114600 175199484 606 606 606 606 36
443 20250401 114500 175177668 605 605 605 605 5232
444 20250401 114400 172012308 607 607 607 606 4318
445 20250401 114300 169395396 607 607 607 607 600
446 20250401 114200 169031196 607 612 613 606 16074
447 20250401 114100 159242919 615 615 615 615 0
448 20250401 114000 159242919 615 615 615 615 0
449 20250401 113900 159242919 615 615 615 615 285
450 20250401 113800 159067644 613 613 613 613 69
451 20250401 113700 159025347 616 616 616 616 0
452 20250401 113600 159025347 616 616 616 616 0
453 20250401 113500 159025347 616 616 616 616 0
454 20250401 113400 159025347 616 616 616 616 0
455 20250401 113300 159025347 616 616 616 614 1307
456 20250401 113200 158222839 616 616 616 616 500
457 20250401 113100 157914839 616 616 616 616 0
458 20250401 113000 157914839 616 616 616 616 1
459 20250401 112900 157914223 614 614 614 614 100
460 20250401 112800 157852823 614 614 614 614 0
461 20250401 112700 157852823 614 614 614 614 100
462 20250401 112600 157791423 614 614 614 614 0
463 20250401 112500 157791423 614 614 614 614 100
464 20250401 112400 157730023 615 615 615 615 0
465 20250401 112300 157730023 615 615 615 615 0
466 20250401 112200 157730023 615 615 615 615 4160
467 20250401 112100 155171623 615 615 615 615 15
468 20250401 112000 155162398 613 613 613 613 0
469 20250401 111900 155162398 613 613 613 613 7502
470 20250401 111800 150563672 613 613 613 613 0
471 20250401 111700 150563672 613 613 613 613 0
472 20250401 111600 150563672 613 613 613 613 4907
473 20250401 111500 147555681 612 612 612 612 0
474 20250401 111400 147555681 612 612 612 612 559
475 20250401 111300 147213573 612 612 612 612 0
476 20250401 111200 147213573 612 612 612 612 591
477 20250401 111100 146851881 612 612 612 612 0
478 20250401 111000 146851881 612 612 612 612 408
479 20250401 110900 146602185 612 612 612 612 0
480 20250401 110800 146602185 612 612 612 612 929
481 20250401 110700 146033637 612 612 612 612 108
482 20250401 110600 145967541 610 610 610 610 0
483 20250401 110500 145967541 610 610 610 610 0
484 20250401 110400 145967541 610 610 610 610 0
485 20250401 110300 145967541 610 610 610 610 0
486 20250401 110200 145967541 610 610 610 610 0
487 20250401 110100 145967541 610 610 610 610 0
488 20250401 110000 145967541 610 610 610 610 1383
489 20250401 105900 145123911 613 613 613 613 0
490 20250401 105800 145123911 613 613 613 613 0
491 20250401 105700 145123911 613 613 613 613 0
492 20250401 105600 145123911 613 613 613 613 0
493 20250401 105500 145123911 613 613 613 613 20
494 20250401 105400 145111651 613 613 613 613 163
495 20250401 105300 145011732 613 613 613 613 0
496 20250401 105200 145011732 613 613 613 613 0
497 20250401 105100 145011732 613 613 613 613 6
498 20250401 105000 145008054 609 609 609 609 0
499 20250401 104900 145008054 609 609 609 609 0
500 20250401 104800 145008054 609 609 609 609 625
501 20250401 104700 144627429 611 611 611 611 4060
502 20250401 104600 142146769 611 611 611 611 326
503 20250401 104500 141947583 611 608 611 608 7545
504 20250401 104400 137352066 607 607 607 607 0
505 20250401 104300 137352066 607 607 607 607 0
506 20250401 104200 137352066 607 607 607 607 0
507 20250401 104100 137352066 607 607 607 607 0
508 20250401 104000 137352066 607 607 607 607 83
509 20250401 103900 137301685 607 607 607 607 921
510 20250401 103800 136742638 606 606 606 606 0
511 20250401 103700 136742638 606 606 606 606 3785
512 20250401 103600 134448928 605 605 605 605 47
513 20250401 103500 134420493 605 605 605 605 3451
514 20250401 103400 132332638 604 603 604 603 1101
515 20250401 103300 131667898 603 603 603 603 7
516 20250401 103200 131663677 603 603 603 603 519
517 20250401 103100 131350720 604 604 604 604 0
518 20250401 103000 131350720 604 604 604 604 4
519 20250401 102900 131348304 605 605 605 605 0
520 20250401 102800 131348304 605 605 605 605 50
521 20250401 102700 131318054 605 605 605 605 0
522 20250401 102600 131318054 605 605 605 605 1
523 20250401 102500 131317449 605 605 605 605 5
524 20250401 102400 131314424 605 605 605 605 0
525 20250401 102300 131314424 605 605 605 605 50
526 20250401 102200 131284174 605 604 605 604 1830
527 20250401 102100 130177224 605 604 605 600 8103
528 20250401 102000 125282553 604 603 604 603 243
529 20250401 101900 125136021 603 603 603 603 814
530 20250401 101800 124645179 603 603 603 603 1186
531 20250401 101700 123930021 603 603 603 603 340
532 20250401 101600 123725001 603 603 603 603 20
533 20250401 101500 123712941 604 604 604 604 0
534 20250401 101400 123712941 604 604 604 604 0
535 20250401 101300 123712941 604 604 604 604 0
536 20250401 101200 123712941 604 604 604 604 1
537 20250401 101100 123712337 601 601 601 601 500
538 20250401 101000 123411837 600 602 603 600 15820
539 20250401 100900 113915424 602 602 602 602 24
540 20250401 100800 113900976 602 600 602 600 8002
541 20250401 100700 109099772 600 600 600 600 5150
542 20250401 100600 106009772 601 601 601 601 5810
543 20250401 100500 102517962 600 602 602 600 530
544 20250401 100400 102199892 602 605 605 600 18751
545 20250401 100300 90895853 605 605 605 605 0
546 20250401 100200 90895853 605 605 605 605 0
547 20250401 100100 90895853 605 605 605 605 0
548 20250401 100000 90895853 605 605 605 605 5426
549 20250401 095900 87613123 605 605 606 605 3877
550 20250401 095800 85267534 605 606 606 605 17139
551 20250401 095700 74881301 606 606 606 606 3000
552 20250401 095600 73063301 606 607 607 606 2196
553 20250401 095500 71732029 609 609 609 609 567
554 20250401 095400 71386726 609 607 609 607 3433
555 20250401 095300 69302029 607 607 607 607 0
556 20250401 095200 69302029 607 607 607 607 4
557 20250401 095100 69299601 611 607 611 606 3001
558 20250401 095000 67480890 606 608 608 606 10141
559 20250401 094900 61329269 606 606 606 606 0
560 20250401 094800 61329269 606 610 610 606 40303
561 20250401 094700 36899278 610 615 615 610 20280
562 20250401 094600 24524216 615 615 615 615 1
563 20250401 094500 24523601 613 611 614 611 1705
564 20250401 094400 23480404 610 610 610 609 1445
565 20250401 094300 22599349 610 611 611 610 6105
566 20250401 094200 18875144 611 613 613 611 6229
567 20250401 094100 15064030 614 614 614 614 24
568 20250401 094000 15049294 614 614 614 614 8
569 20250401 093900 15044382 614 614 614 614 0
570 20250401 093800 15044382 614 614 614 613 2854
571 20250401 093700 13294357 615 615 615 615 4
572 20250401 093600 13291897 614 614 614 614 1000
573 20250401 093500 12677897 614 614 614 614 0
574 20250401 093400 12677897 614 614 614 614 0
575 20250401 093300 12677897 614 614 614 614 0
576 20250401 093200 12677897 614 614 614 614 1349
577 20250401 093100 11849611 615 615 615 615 100
578 20250401 093000 11788111 615 615 615 615 349
579 20250401 092900 11573476 615 615 615 615 100
580 20250401 092800 11511976 614 614 614 614 0
581 20250401 092700 11511976 614 614 614 614 0
582 20250401 092600 11511976 614 615 615 613 1191
583 20250401 092500 10781644 615 614 615 614 395
584 20250401 092400 10539113 614 614 614 614 2399
585 20250401 092300 9066127 614 615 615 614 5659
586 20250401 092200 5590759 616 616 616 616 0
587 20250401 092100 5590759 616 616 616 616 0
588 20250401 092000 5590759 616 616 616 616 0
589 20250401 091900 5590759 616 616 616 616 0
590 20250401 091800 5590759 616 616 616 616 1
591 20250401 091700 5590143 625 625 625 625 0
592 20250401 091600 5590143 625 625 625 625 0
593 20250401 091500 5590143 625 625 625 625 0
594 20250401 091400 5590143 625 625 625 625 0
595 20250401 091300 5590143 625 625 625 625 0
596 20250401 091200 5590143 625 625 625 625 1000
597 20250401 091100 4965143 625 623 625 623 1999
598 20250401 091000 3719764 623 623 623 623 0
599 20250401 090900 3719764 623 623 623 623 1900
600 20250401 090800 2536064 616 616 616 616 101
601 20250401 090700 2473848 618 618 618 618 11
602 20250401 090600 2467050 618 618 618 618 0
603 20250401 090500 2467050 618 618 618 618 3455
604 20250401 090400 331860 618 618 618 618 0
605 20250401 090300 331860 618 620 620 614 221
606 20250401 090200 195330 620 620 620 620 60
607 20250401 090100 158130 630 630 630 630 0
608 20250401 090000 158130 630 630 630 630 251

1
011300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,135567675,0,87576718050,0.00
20250327,0,135567675,0,81882875700,0.00
20250326,0,135567675,0,84594229200,0.00
20250325,0,135567675,0,82018443375,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 135567675 0 87576718050 0.00
3 20250327 0 135567675 0 81882875700 0.00
4 20250326 0 135567675 0 84594229200 0.00
5 20250325 0 135567675 0 82018443375 0.00