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

618
019550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,171728216,669,669,669,669,2173
20250401,191500,171728216,669,669,669,669,0
20250401,191400,171728216,669,669,669,669,0
20250401,191300,171728216,669,669,669,669,0
20250401,191200,171728216,669,669,669,669,0
20250401,191100,171728216,669,669,669,669,0
20250401,191000,171728216,669,669,669,669,0
20250401,190900,171728216,669,669,669,669,0
20250401,190800,171728216,669,669,669,669,0
20250401,190700,171728216,669,669,669,669,0
20250401,190600,171728216,669,669,669,669,0
20250401,190500,171728216,669,669,669,669,0
20250401,190400,171728216,669,669,669,669,0
20250401,190300,171728216,669,669,669,669,0
20250401,190200,171728216,669,669,669,669,0
20250401,190100,171728216,669,669,669,669,0
20250401,190000,171728216,669,669,669,669,0
20250401,185900,171728216,669,669,669,669,0
20250401,185800,171728216,669,669,669,669,0
20250401,185700,171728216,669,669,669,669,0
20250401,185600,171728216,669,669,669,669,0
20250401,185500,171728216,669,669,669,669,0
20250401,185400,171728216,669,669,669,669,0
20250401,185300,171728216,669,669,669,669,0
20250401,185200,171728216,669,669,669,669,0
20250401,185100,171728216,669,669,669,669,0
20250401,185000,171728216,669,669,669,669,0
20250401,184900,171728216,669,669,669,669,0
20250401,184800,171728216,669,669,669,669,0
20250401,184700,171728216,669,669,669,669,0
20250401,184600,171728216,669,669,669,669,2173
20250401,184500,171728216,669,669,669,669,0
20250401,184400,171728216,669,669,669,669,0
20250401,184300,171728216,669,669,669,669,0
20250401,184200,171728216,669,669,669,669,0
20250401,184100,171728216,669,669,669,669,0
20250401,184000,171728216,669,669,669,669,0
20250401,183900,171728216,669,669,669,669,0
20250401,183800,171728216,669,669,669,669,0
20250401,183700,171728216,669,669,669,669,0
20250401,183600,171728216,669,669,669,669,0
20250401,183500,171728216,669,669,669,669,0
20250401,183400,171728216,669,669,669,669,0
20250401,183300,171728216,669,669,669,669,0
20250401,183200,171728216,669,669,669,669,0
20250401,183100,171728216,669,669,669,669,0
20250401,183000,171728216,669,669,669,669,0
20250401,182900,171728216,669,669,669,669,0
20250401,182800,171728216,669,669,669,669,0
20250401,182700,171728216,669,669,669,669,0
20250401,182600,171728216,669,669,669,669,0
20250401,182500,171728216,669,669,669,669,0
20250401,182400,171728216,669,669,669,669,0
20250401,182300,171728216,669,669,669,669,0
20250401,182200,171728216,669,669,669,669,0
20250401,182100,171728216,669,669,669,669,0
20250401,182000,171728216,669,669,669,669,0
20250401,181900,171728216,669,669,669,669,0
20250401,181800,171728216,669,669,669,669,0
20250401,181700,171728216,669,669,669,669,0
20250401,181600,171728216,669,669,669,669,2173
20250401,181500,171728216,669,669,669,669,0
20250401,181400,171728216,669,669,669,669,0
20250401,181300,171728216,669,669,669,669,0
20250401,181200,171728216,669,669,669,669,0
20250401,181100,171728216,669,669,669,669,0
20250401,181000,171728216,669,669,669,669,0
20250401,180900,171728216,669,669,669,669,0
20250401,180800,171728216,669,669,669,669,0
20250401,180700,171728216,669,669,669,669,0
20250401,180600,171728216,669,669,669,669,0
20250401,180500,171728216,669,669,669,669,0
20250401,180400,171728216,669,669,669,669,0
20250401,180300,171728216,669,669,669,669,0
20250401,180200,171728216,669,669,669,669,0
20250401,180100,171728216,669,669,669,669,0
20250401,180000,171728216,669,669,669,669,0
20250401,175900,171728216,669,669,669,669,0
20250401,175800,171728216,669,669,669,669,0
20250401,175700,171728216,669,669,669,669,0
20250401,175600,171728216,669,669,669,669,0
20250401,175500,171728216,669,669,669,669,0
20250401,175400,171728216,669,669,669,669,0
20250401,175300,171728216,669,669,669,669,0
20250401,175200,171728216,669,669,669,669,0
20250401,175100,171728216,669,669,669,669,0
20250401,175000,171728216,669,669,669,669,0
20250401,174900,171728216,669,669,669,669,0
20250401,174800,171728216,669,669,669,669,0
20250401,174700,171728216,669,669,669,669,0
20250401,174600,171728216,669,669,669,669,2173
20250401,174500,171728216,669,669,669,669,0
20250401,174400,171728216,669,669,669,669,0
20250401,174300,171728216,669,669,669,669,0
20250401,174200,171728216,669,669,669,669,0
20250401,174100,171728216,669,669,669,669,0
20250401,174000,171728216,669,669,669,669,0
20250401,173900,171728216,669,669,669,669,0
20250401,173800,171728216,669,669,669,669,0
20250401,173700,171728216,669,669,669,669,0
20250401,173600,171728216,669,669,669,669,0
20250401,173500,171728216,669,669,669,669,0
20250401,173400,171728216,669,669,669,669,0
20250401,173300,171728216,669,669,669,669,0
20250401,173200,171728216,669,669,669,669,0
20250401,173100,171728216,669,669,669,669,0
20250401,173000,171728216,669,669,669,669,0
20250401,172900,171728216,669,669,669,669,0
20250401,172800,171728216,669,669,669,669,0
20250401,172700,171728216,669,669,669,669,0
20250401,172600,171728216,669,669,669,669,0
20250401,172500,171728216,669,669,669,669,0
20250401,172400,171728216,669,669,669,669,0
20250401,172300,171728216,669,669,669,669,0
20250401,172200,171728216,669,669,669,669,0
20250401,172100,171728216,669,669,669,669,0
20250401,172000,171728216,669,669,669,669,0
20250401,171900,171728216,669,669,669,669,0
20250401,171800,171728216,669,669,669,669,0
20250401,171700,171728216,669,669,669,669,0
20250401,171600,171728216,669,669,669,669,2173
20250401,171500,171728216,669,669,669,669,0
20250401,171400,171728216,669,669,669,669,0
20250401,171300,171728216,669,669,669,669,0
20250401,171200,171728216,669,669,669,669,0
20250401,171100,171728216,669,669,669,669,0
20250401,171000,171728216,669,669,669,669,0
20250401,170900,171728216,669,669,669,669,0
20250401,170800,171728216,669,669,669,669,0
20250401,170700,171728216,669,669,669,669,0
20250401,170600,171728216,669,669,669,669,0
20250401,170500,171728216,669,669,669,669,0
20250401,170400,171728216,669,669,669,669,0
20250401,170300,171728216,669,669,669,669,0
20250401,170200,171728216,669,669,669,669,0
20250401,170100,171728216,669,669,669,669,0
20250401,170000,171728216,669,669,669,669,0
20250401,165900,171728216,669,669,669,669,0
20250401,165800,171728216,669,669,669,669,0
20250401,165700,171728216,669,669,669,669,0
20250401,165600,171728216,669,669,669,669,0
20250401,165500,171728216,669,669,669,669,0
20250401,165400,171728216,669,669,669,669,0
20250401,165300,171728216,669,669,669,669,0
20250401,165200,171728216,669,669,669,669,0
20250401,165100,171728216,669,669,669,669,0
20250401,165000,171728216,669,669,669,669,0
20250401,164900,171728216,669,669,669,669,0
20250401,164800,171728216,669,669,669,669,0
20250401,164700,171728216,669,669,669,669,0
20250401,164600,171728216,669,669,669,669,2173
20250401,164500,171728216,669,669,669,669,0
20250401,164400,171728216,669,669,669,669,0
20250401,164300,171728216,669,669,669,669,0
20250401,164200,171728216,669,669,669,669,0
20250401,164100,171728216,669,669,669,669,0
20250401,164000,171728216,669,669,669,669,0
20250401,163900,171728216,669,669,669,669,0
20250401,163800,171728216,669,669,669,669,0
20250401,163700,171728216,669,669,669,669,0
20250401,163600,171728216,669,669,669,669,0
20250401,163500,171728216,669,669,669,669,0
20250401,163400,171728216,669,669,669,669,0
20250401,163300,171728216,669,669,669,669,0
20250401,163200,171728216,669,669,669,669,0
20250401,163100,171728216,669,669,669,669,0
20250401,163000,171728216,669,669,669,669,0
20250401,162900,171728216,669,669,669,669,0
20250401,162800,171728216,669,669,669,669,0
20250401,162700,171728216,669,669,669,669,0
20250401,162600,171728216,669,669,669,669,0
20250401,162500,171728216,669,669,669,669,0
20250401,162400,171728216,669,669,669,669,0
20250401,162300,171728216,669,669,669,669,0
20250401,162200,171728216,669,669,669,669,0
20250401,162100,171728216,669,669,669,669,0
20250401,162000,171728216,669,669,669,669,0
20250401,161900,171728216,669,669,669,669,0
20250401,161800,171728216,669,669,669,669,0
20250401,161700,171728216,669,669,669,669,0
20250401,161600,171728216,669,669,669,669,2173
20250401,161500,171728216,669,669,669,669,0
20250401,161400,171728216,669,669,669,669,0
20250401,161300,171728216,669,669,669,669,0
20250401,161200,171728216,669,669,669,669,0
20250401,161100,171728216,669,669,669,669,0
20250401,161000,171728216,669,669,669,669,0
20250401,160900,171728216,669,669,669,669,0
20250401,160800,171728216,669,669,669,669,0
20250401,160700,171728216,669,669,669,669,0
20250401,160600,171728216,669,669,669,669,0
20250401,160500,171728216,669,669,669,669,0
20250401,160400,171728216,669,669,669,669,0
20250401,160300,171728216,669,669,669,669,0
20250401,160200,171728216,669,669,669,669,0
20250401,160100,171728216,669,669,669,669,0
20250401,160000,171728216,669,669,669,669,0
20250401,155900,171728216,669,669,669,669,0
20250401,155800,171728216,669,669,669,669,0
20250401,155700,171728216,669,669,669,669,0
20250401,155600,171728216,669,669,669,669,0
20250401,155500,171728216,669,669,669,669,0
20250401,155400,171728216,669,669,669,669,0
20250401,155300,171728216,669,669,669,669,0
20250401,155200,171728216,669,669,669,669,0
20250401,155100,171728216,669,669,669,669,0
20250401,155000,171728216,669,669,669,669,0
20250401,154900,171728216,669,669,669,669,0
20250401,154800,171728216,669,669,669,669,0
20250401,154700,171728216,669,669,669,669,0
20250401,154600,171728216,669,669,669,669,2173
20250401,154500,171728216,669,669,669,669,0
20250401,154400,171728216,669,669,669,669,0
20250401,154300,171728216,669,669,669,669,0
20250401,154200,171728216,669,669,669,669,0
20250401,154100,171728216,669,669,669,669,0
20250401,154000,171728216,669,669,669,669,0
20250401,153900,171728216,669,669,669,669,0
20250401,153800,171728216,669,669,669,669,0
20250401,153700,171728216,669,669,669,669,0
20250401,153600,171728216,669,669,669,669,0
20250401,153500,171728216,669,669,669,669,0
20250401,153400,171728216,669,669,669,669,0
20250401,153300,171728216,669,669,669,669,0
20250401,153200,171728216,669,669,669,669,0
20250401,153100,171728216,669,669,669,669,0
20250401,153000,171728216,669,669,669,669,2173
20250401,152900,170274479,668,668,668,668,0
20250401,152800,170274479,668,668,668,668,0
20250401,152700,170274479,668,668,668,668,0
20250401,152600,170274479,668,668,668,668,0
20250401,152500,170274479,668,668,668,668,0
20250401,152400,170274479,668,668,668,668,0
20250401,152300,170274479,668,668,668,668,0
20250401,152200,170274479,668,668,668,668,0
20250401,152100,170274479,668,668,668,668,0
20250401,152000,170274479,668,668,668,668,0
20250401,151900,170274479,668,668,668,668,50
20250401,151800,170241079,668,668,668,668,1
20250401,151700,170240411,664,664,664,664,0
20250401,151600,170240411,664,664,664,664,483
20250401,151500,169919699,664,665,665,664,2082
20250401,151400,168535251,664,664,664,664,0
20250401,151300,168535251,664,664,664,664,1363
20250401,151200,167630219,665,665,665,665,637
20250401,151100,167206614,665,665,665,665,0
20250401,151000,167206614,665,665,665,665,2
20250401,150900,167205284,665,665,665,665,0
20250401,150800,167205284,665,665,665,665,1
20250401,150700,167204619,665,665,665,665,0
20250401,150600,167204619,665,665,665,665,0
20250401,150500,167204619,665,665,665,665,0
20250401,150400,167204619,665,665,665,665,0
20250401,150300,167204619,665,665,665,665,860
20250401,150200,166632719,665,665,665,665,791
20250401,150100,166106704,665,665,665,665,1
20250401,150000,166106039,664,663,664,663,1992
20250401,145900,164783591,663,664,664,663,7000
20250401,145800,160139067,667,667,667,667,0
20250401,145700,160139067,667,667,667,667,0
20250401,145600,160139067,667,667,667,667,0
20250401,145500,160139067,667,667,667,667,14
20250401,145400,160129729,667,667,667,667,0
20250401,145300,160129729,667,667,667,667,600
20250401,145200,159729529,667,667,667,667,0
20250401,145100,159729529,667,665,667,665,5
20250401,145000,159726202,664,664,664,664,2
20250401,144900,159724874,665,665,665,665,0
20250401,144800,159724874,665,665,665,665,0
20250401,144700,159724874,665,665,665,665,0
20250401,144600,159724874,665,665,665,665,308
20250401,144500,159520054,665,665,665,665,0
20250401,144400,159520054,665,665,665,665,0
20250401,144300,159520054,665,666,666,665,763
20250401,144200,159012656,665,665,665,665,0
20250401,144100,159012656,665,665,665,665,0
20250401,144000,159012656,665,665,665,665,0
20250401,143900,159012656,665,665,665,665,0
20250401,143800,159012656,665,665,665,665,0
20250401,143700,159012656,665,665,665,665,0
20250401,143600,159012656,665,665,665,665,0
20250401,143500,159012656,665,665,665,665,0
20250401,143400,159012656,665,666,666,665,15925
20250401,143300,148422189,667,667,667,667,1607
20250401,143200,147350320,668,668,668,668,0
20250401,143100,147350320,668,668,668,668,0
20250401,143000,147350320,668,668,668,668,0
20250401,142900,147350320,668,666,668,666,2088
20250401,142800,145959690,668,668,668,668,0
20250401,142700,145959690,668,667,668,666,3400
20250401,142600,143694390,668,668,668,668,0
20250401,142500,143694390,668,668,668,668,0
20250401,142400,143694390,668,668,668,668,609
20250401,142300,143287578,669,669,669,669,855
20250401,142200,142715583,670,670,670,670,0
20250401,142100,142715583,670,670,670,670,0
20250401,142000,142715583,670,670,670,670,0
20250401,141900,142715583,670,670,670,670,0
20250401,141800,142715583,670,670,670,670,802
20250401,141700,142178243,670,670,670,670,0
20250401,141600,142178243,670,670,670,670,0
20250401,141500,142178243,670,670,670,670,1
20250401,141400,142177573,670,670,670,670,10
20250401,141300,142170873,671,671,671,671,2
20250401,141200,142169531,670,670,670,670,3
20250401,141100,142167521,671,671,671,671,0
20250401,141000,142167521,671,671,671,671,0
20250401,140900,142167521,671,671,671,671,0
20250401,140800,142167521,671,671,671,671,30
20250401,140700,142147391,671,671,671,671,0
20250401,140600,142147391,671,671,671,671,0
20250401,140500,142147391,671,671,671,671,0
20250401,140400,142147391,671,671,671,671,0
20250401,140300,142147391,671,671,671,671,0
20250401,140200,142147391,671,671,671,671,0
20250401,140100,142147391,671,671,671,671,9
20250401,140000,142141352,671,671,671,671,0
20250401,135900,142141352,671,671,671,671,0
20250401,135800,142141352,671,671,671,671,2
20250401,135700,142140010,670,670,670,670,1000
20250401,135600,141470010,670,670,670,670,10
20250401,135500,141463310,670,670,670,670,0
20250401,135400,141463310,670,668,670,668,30370
20250401,135300,121173823,666,667,667,666,545
20250401,135200,120810642,668,668,668,668,8
20250401,135100,120805298,667,667,667,667,0
20250401,135000,120805298,667,667,667,667,20
20250401,134900,120791958,668,668,668,668,0
20250401,134800,120791958,668,668,668,668,0
20250401,134700,120791958,668,668,668,668,0
20250401,134600,120791958,668,668,668,668,10
20250401,134500,120785278,668,668,668,668,0
20250401,134400,120785278,668,668,668,668,0
20250401,134300,120785278,668,668,668,668,48
20250401,134200,120753214,668,668,668,668,0
20250401,134100,120753214,668,668,668,668,667
20250401,134000,120307658,668,668,668,668,2200
20250401,133900,118838058,668,668,668,668,0
20250401,133800,118838058,668,668,668,668,72
20250401,133700,118789962,666,666,666,666,0
20250401,133600,118789962,666,666,666,666,0
20250401,133500,118789962,666,666,666,666,0
20250401,133400,118789962,666,666,666,666,0
20250401,133300,118789962,666,666,666,666,0
20250401,133200,118789962,666,666,666,666,0
20250401,133100,118789962,666,667,667,666,430
20250401,133000,118503524,668,668,668,668,0
20250401,132900,118503524,668,668,668,668,0
20250401,132800,118503524,668,668,668,668,0
20250401,132700,118503524,668,668,668,668,0
20250401,132600,118503524,668,668,668,668,0
20250401,132500,118503524,668,668,668,668,0
20250401,132400,118503524,668,668,668,668,0
20250401,132300,118503524,668,668,668,668,2116
20250401,132200,117090036,668,668,668,668,0
20250401,132100,117090036,668,668,668,668,7996
20250401,132000,111748708,668,668,668,668,3
20250401,131900,111746704,668,668,668,668,4988
20250401,131800,108414720,669,669,669,669,0
20250401,131700,108414720,669,669,669,669,410
20250401,131600,108140430,669,669,669,669,20
20250401,131500,108127050,670,670,670,670,0
20250401,131400,108127050,670,670,670,670,2
20250401,131300,108125710,670,670,670,670,10
20250401,131200,108119010,670,670,670,670,5
20250401,131100,108115660,670,670,670,670,0
20250401,131000,108115660,670,670,670,670,2
20250401,130900,108114320,670,670,670,670,0
20250401,130800,108114320,670,670,670,670,0
20250401,130700,108114320,670,670,670,670,9
20250401,130600,108108290,670,670,670,670,0
20250401,130500,108108290,670,670,670,670,0
20250401,130400,108108290,670,670,670,670,0
20250401,130300,108108290,670,669,670,669,1390
20250401,130200,107177139,669,669,669,669,0
20250401,130100,107177139,669,669,669,669,0
20250401,130000,107177139,669,669,669,669,0
20250401,125900,107177139,669,669,669,669,379
20250401,125800,106923588,668,668,668,668,0
20250401,125700,106923588,668,668,668,668,1
20250401,125600,106922920,668,668,668,668,0
20250401,125500,106922920,668,668,668,668,0
20250401,125400,106922920,668,668,668,668,5
20250401,125300,106919580,669,669,669,669,2063
20250401,125200,105539433,669,669,669,669,2
20250401,125100,105538095,669,669,669,669,150
20250401,125000,105437745,669,669,669,669,200
20250401,124900,105303945,669,669,669,669,231
20250401,124800,105149406,666,668,668,666,1000
20250401,124700,104483258,668,668,668,668,444
20250401,124600,104186666,668,668,668,668,0
20250401,124500,104186666,668,668,668,668,502
20250401,124400,103851330,667,667,667,667,5090
20250401,124300,100456300,667,667,667,667,0
20250401,124200,100456300,667,667,667,667,180
20250401,124100,100336240,667,667,667,667,0
20250401,124000,100336240,667,667,667,667,0
20250401,123900,100336240,667,667,667,667,0
20250401,123800,100336240,667,667,667,667,1642
20250401,123700,99241026,668,668,668,668,0
20250401,123600,99241026,668,668,668,668,0
20250401,123500,99241026,668,668,668,668,45
20250401,123400,99210966,668,668,668,668,100
20250401,123300,99144166,668,668,668,668,0
20250401,123200,99144166,668,668,668,668,0
20250401,123100,99144166,668,668,668,668,0
20250401,123000,99144166,668,668,668,668,0
20250401,122900,99144166,668,668,668,668,0
20250401,122800,99144166,668,668,668,668,0
20250401,122700,99144166,668,668,668,668,0
20250401,122600,99144166,668,668,668,668,1
20250401,122500,99143498,668,668,668,668,117
20250401,122400,99065342,668,668,668,668,0
20250401,122300,99065342,668,668,668,668,1
20250401,122200,99064674,668,668,668,668,0
20250401,122100,99064674,668,668,668,668,0
20250401,122000,99064674,668,668,668,668,0
20250401,121900,99064674,668,668,668,668,1
20250401,121800,99064006,669,669,669,669,198
20250401,121700,98931544,667,667,667,667,0
20250401,121600,98931544,667,667,667,667,0
20250401,121500,98931544,667,667,667,667,2000
20250401,121400,97597544,669,669,669,669,0
20250401,121300,97597544,669,668,669,668,6
20250401,121200,97593535,669,669,669,669,0
20250401,121100,97593535,669,669,669,669,0
20250401,121000,97593535,669,669,669,669,0
20250401,120900,97593535,669,668,669,668,11
20250401,120800,97586186,669,668,669,668,11
20250401,120700,97578837,669,669,669,669,0
20250401,120600,97578837,669,669,669,669,0
20250401,120500,97578837,669,669,669,669,0
20250401,120400,97578837,669,669,669,669,1
20250401,120300,97578168,670,670,670,670,3
20250401,120200,97576158,669,669,669,669,0
20250401,120100,97576158,669,669,669,669,0
20250401,120000,97576158,669,669,669,669,0
20250401,115900,97576158,669,669,669,669,0
20250401,115800,97576158,669,669,669,669,0
20250401,115700,97576158,669,669,669,669,0
20250401,115600,97576158,669,669,669,669,0
20250401,115500,97576158,669,668,669,668,3499
20250401,115400,95235667,667,667,667,667,0
20250401,115300,95235667,667,667,667,667,0
20250401,115200,95235667,667,667,667,667,7
20250401,115100,95230998,667,667,667,667,0
20250401,115000,95230998,667,667,667,667,0
20250401,114900,95230998,667,667,667,667,0
20250401,114800,95230998,667,667,667,667,0
20250401,114700,95230998,667,667,667,667,0
20250401,114600,95230998,667,667,667,667,0
20250401,114500,95230998,667,667,667,667,0
20250401,114400,95230998,667,667,667,667,0
20250401,114300,95230998,667,667,667,667,1
20250401,114200,95230331,668,668,668,668,101
20250401,114100,95162863,669,669,669,669,0
20250401,114000,95162863,669,669,669,669,0
20250401,113900,95162863,669,669,669,669,0
20250401,113800,95162863,669,669,669,669,0
20250401,113700,95162863,669,669,669,669,0
20250401,113600,95162863,669,669,669,669,100
20250401,113500,95095963,669,669,669,669,2166
20250401,113400,93646909,670,670,670,670,1
20250401,113300,93646239,669,670,670,669,210
20250401,113200,93505553,670,670,670,670,311
20250401,113100,93297183,670,670,670,670,13
20250401,113000,93288473,669,670,670,669,1117
20250401,112900,92540088,669,670,670,669,31
20250401,112800,92519348,670,670,670,670,120
20250401,112700,92438948,670,670,670,669,26
20250401,112600,92421534,670,670,670,670,78
20250401,112500,92369274,670,669,670,669,52
20250401,112400,92334484,668,668,668,668,0
20250401,112300,92334484,668,668,668,668,0
20250401,112200,92334484,668,668,668,668,0
20250401,112100,92334484,668,668,668,668,0
20250401,112000,92334484,668,668,668,668,0
20250401,111900,92334484,668,668,668,668,0
20250401,111800,92334484,668,669,670,668,4556
20250401,111700,89284464,668,669,669,668,1000
20250401,111600,88616264,671,668,671,668,2708
20250401,111500,86803984,668,668,668,668,1
20250401,111400,86803316,668,668,668,668,0
20250401,111300,86803316,668,668,668,668,1
20250401,111200,86802648,668,668,668,668,0
20250401,111100,86802648,668,668,668,668,283
20250401,111000,86613604,668,668,668,668,0
20250401,110900,86613604,668,668,668,668,0
20250401,110800,86613604,668,668,668,668,0
20250401,110700,86613604,668,668,668,668,0
20250401,110600,86613604,668,668,668,668,0
20250401,110500,86613604,668,667,668,667,10001
20250401,110400,79942936,667,667,667,667,0
20250401,110300,79942936,667,667,667,667,0
20250401,110200,79942936,667,667,667,667,1572
20250401,110100,78894412,667,667,667,667,10
20250401,110000,78887742,667,667,667,667,0
20250401,105900,78887742,667,667,667,667,744
20250401,105800,78391494,667,667,667,667,100
20250401,105700,78324794,667,667,667,667,12
20250401,105600,78316790,666,666,666,666,773
20250401,105500,77801972,665,664,665,664,3588
20250401,105400,75416533,664,663,664,663,476
20250401,105300,75100481,663,663,663,663,25
20250401,105200,75083906,664,664,664,664,13
20250401,105100,75075274,665,665,665,665,0
20250401,105000,75075274,665,665,665,665,0
20250401,104900,75075274,665,665,665,665,1739
20250401,104800,73918839,665,662,666,662,6701
20250401,104700,69473920,662,661,662,661,1311
20250401,104600,68606949,661,661,661,661,0
20250401,104500,68606949,661,661,661,661,184
20250401,104400,68485325,661,660,661,660,1000
20250401,104300,67825168,660,660,660,660,37
20250401,104200,67800748,660,660,660,660,1
20250401,104100,67800088,657,656,659,656,5047
20250401,104000,64481057,655,655,655,655,2133
20250401,103900,63083942,655,655,655,655,2
20250401,103800,63082632,655,655,655,655,0
20250401,103700,63082632,655,655,655,655,0
20250401,103600,63082632,655,655,655,655,0
20250401,103500,63082632,655,655,655,655,0
20250401,103400,63082632,655,655,655,655,0
20250401,103300,63082632,655,655,655,655,0
20250401,103200,63082632,655,655,655,655,0
20250401,103100,63082632,655,655,655,655,0
20250401,103000,63082632,655,655,655,655,0
20250401,102900,63082632,655,655,655,655,0
20250401,102800,63082632,655,655,655,655,0
20250401,102700,63082632,655,655,655,655,605
20250401,102600,62686357,655,655,655,655,301
20250401,102500,62489202,655,655,655,655,40
20250401,102400,62463002,653,653,653,653,0
20250401,102300,62463002,653,653,653,653,0
20250401,102200,62463002,653,653,653,653,0
20250401,102100,62463002,653,653,653,653,1
20250401,102000,62462349,654,655,655,654,121
20250401,101900,62383164,655,655,655,655,0
20250401,101800,62383164,655,655,655,655,0
20250401,101700,62383164,655,655,655,655,0
20250401,101600,62383164,655,655,655,655,10
20250401,101500,62376614,655,655,655,655,1000
20250401,101400,61721614,655,654,655,654,1590
20250401,101300,60680489,654,654,654,654,10
20250401,101200,60673949,655,654,655,654,1550
20250401,101100,59659727,653,652,653,652,124
20250401,101000,59578757,651,650,651,650,8056
20250401,100900,54339279,650,650,650,650,0
20250401,100800,54339279,650,650,650,650,20
20250401,100700,54326279,650,650,650,650,2
20250401,100600,54324979,649,649,649,649,4349
20250401,100500,51502478,649,649,649,649,0
20250401,100400,51502478,649,648,649,647,1097
20250401,100300,50791772,648,648,648,648,20
20250401,100200,50778812,648,648,648,648,1040
20250401,100100,50104892,648,649,649,648,3242
20250401,100000,48001891,650,650,650,650,0
20250401,095900,48001891,650,650,650,650,0
20250401,095800,48001891,650,650,650,650,0
20250401,095700,48001891,650,650,650,650,6
20250401,095600,47997991,650,650,650,650,12
20250401,095500,47990191,651,651,651,651,5
20250401,095400,47986936,650,650,650,650,2502
20250401,095300,46360636,650,650,650,650,3005
20250401,095200,44407386,650,650,650,650,0
20250401,095100,44407386,650,650,650,650,1
20250401,095000,44406736,652,650,652,650,9
20250401,094900,44400877,650,650,650,649,874
20250401,094800,43833359,650,649,650,649,31
20250401,094700,43813226,649,649,650,649,10027
20250401,094600,37300693,649,649,649,649,1581
20250401,094500,36274624,650,650,650,650,0
20250401,094400,36274624,650,650,650,650,6877
20250401,094300,31804574,649,649,649,649,0
20250401,094200,31804574,649,649,649,649,14
20250401,094100,31795488,650,650,650,650,0
20250401,094000,31795488,650,650,650,650,6110
20250401,093900,27823988,651,651,651,651,16
20250401,093800,27813572,651,651,651,651,35
20250401,093700,27790787,651,651,651,651,15
20250401,093600,27781022,651,651,651,651,2
20250401,093500,27779720,654,651,654,651,933
20250401,093400,27169559,651,650,651,650,1082
20250401,093300,26466258,650,651,651,650,821
20250401,093200,25932585,654,655,655,654,749
20250401,093100,25442013,651,655,659,651,2786
20250401,093000,23620353,658,657,658,655,8122
20250401,092900,18293573,658,658,658,658,4
20250401,092800,18290941,658,656,658,656,1017
20250401,092700,17623755,658,657,658,657,700
20250401,092600,17163755,656,656,656,656,0
20250401,092500,17163755,656,656,656,656,0
20250401,092400,17163755,656,656,656,656,107
20250401,092300,17093563,656,656,656,656,35
20250401,092200,17070603,656,656,656,656,16
20250401,092100,17060107,657,656,657,655,2056
20250401,092000,15710983,657,657,657,657,0
20250401,091900,15710983,657,657,657,657,0
20250401,091800,15710983,657,657,657,657,2
20250401,091700,15709669,656,655,656,655,2050
20250401,091600,14365919,655,655,655,655,0
20250401,091500,14365919,655,655,655,655,0
20250401,091400,14365919,655,655,655,655,398
20250401,091300,14105229,656,655,656,655,799
20250401,091200,13581128,654,653,654,653,105
20250401,091100,13512560,653,653,653,653,1079
20250401,091000,12807973,653,650,653,650,1154
20250401,090900,12057508,648,648,648,648,909
20250401,090800,11468476,649,649,649,649,1030
20250401,090700,10800006,643,647,648,643,3835
20250401,090600,8319769,643,646,647,643,1103
20250401,090500,7607732,646,646,646,646,50
20250401,090400,7575432,647,647,647,647,200
20250401,090300,7446032,648,647,648,647,167
20250401,090200,7337929,647,648,648,647,151
20250401,090100,7240131,645,647,647,645,1919
20250401,090000,6001738,645,637,645,637,9408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 171728216 669 669 669 669 2173
3 20250401 191500 171728216 669 669 669 669 0
4 20250401 191400 171728216 669 669 669 669 0
5 20250401 191300 171728216 669 669 669 669 0
6 20250401 191200 171728216 669 669 669 669 0
7 20250401 191100 171728216 669 669 669 669 0
8 20250401 191000 171728216 669 669 669 669 0
9 20250401 190900 171728216 669 669 669 669 0
10 20250401 190800 171728216 669 669 669 669 0
11 20250401 190700 171728216 669 669 669 669 0
12 20250401 190600 171728216 669 669 669 669 0
13 20250401 190500 171728216 669 669 669 669 0
14 20250401 190400 171728216 669 669 669 669 0
15 20250401 190300 171728216 669 669 669 669 0
16 20250401 190200 171728216 669 669 669 669 0
17 20250401 190100 171728216 669 669 669 669 0
18 20250401 190000 171728216 669 669 669 669 0
19 20250401 185900 171728216 669 669 669 669 0
20 20250401 185800 171728216 669 669 669 669 0
21 20250401 185700 171728216 669 669 669 669 0
22 20250401 185600 171728216 669 669 669 669 0
23 20250401 185500 171728216 669 669 669 669 0
24 20250401 185400 171728216 669 669 669 669 0
25 20250401 185300 171728216 669 669 669 669 0
26 20250401 185200 171728216 669 669 669 669 0
27 20250401 185100 171728216 669 669 669 669 0
28 20250401 185000 171728216 669 669 669 669 0
29 20250401 184900 171728216 669 669 669 669 0
30 20250401 184800 171728216 669 669 669 669 0
31 20250401 184700 171728216 669 669 669 669 0
32 20250401 184600 171728216 669 669 669 669 2173
33 20250401 184500 171728216 669 669 669 669 0
34 20250401 184400 171728216 669 669 669 669 0
35 20250401 184300 171728216 669 669 669 669 0
36 20250401 184200 171728216 669 669 669 669 0
37 20250401 184100 171728216 669 669 669 669 0
38 20250401 184000 171728216 669 669 669 669 0
39 20250401 183900 171728216 669 669 669 669 0
40 20250401 183800 171728216 669 669 669 669 0
41 20250401 183700 171728216 669 669 669 669 0
42 20250401 183600 171728216 669 669 669 669 0
43 20250401 183500 171728216 669 669 669 669 0
44 20250401 183400 171728216 669 669 669 669 0
45 20250401 183300 171728216 669 669 669 669 0
46 20250401 183200 171728216 669 669 669 669 0
47 20250401 183100 171728216 669 669 669 669 0
48 20250401 183000 171728216 669 669 669 669 0
49 20250401 182900 171728216 669 669 669 669 0
50 20250401 182800 171728216 669 669 669 669 0
51 20250401 182700 171728216 669 669 669 669 0
52 20250401 182600 171728216 669 669 669 669 0
53 20250401 182500 171728216 669 669 669 669 0
54 20250401 182400 171728216 669 669 669 669 0
55 20250401 182300 171728216 669 669 669 669 0
56 20250401 182200 171728216 669 669 669 669 0
57 20250401 182100 171728216 669 669 669 669 0
58 20250401 182000 171728216 669 669 669 669 0
59 20250401 181900 171728216 669 669 669 669 0
60 20250401 181800 171728216 669 669 669 669 0
61 20250401 181700 171728216 669 669 669 669 0
62 20250401 181600 171728216 669 669 669 669 2173
63 20250401 181500 171728216 669 669 669 669 0
64 20250401 181400 171728216 669 669 669 669 0
65 20250401 181300 171728216 669 669 669 669 0
66 20250401 181200 171728216 669 669 669 669 0
67 20250401 181100 171728216 669 669 669 669 0
68 20250401 181000 171728216 669 669 669 669 0
69 20250401 180900 171728216 669 669 669 669 0
70 20250401 180800 171728216 669 669 669 669 0
71 20250401 180700 171728216 669 669 669 669 0
72 20250401 180600 171728216 669 669 669 669 0
73 20250401 180500 171728216 669 669 669 669 0
74 20250401 180400 171728216 669 669 669 669 0
75 20250401 180300 171728216 669 669 669 669 0
76 20250401 180200 171728216 669 669 669 669 0
77 20250401 180100 171728216 669 669 669 669 0
78 20250401 180000 171728216 669 669 669 669 0
79 20250401 175900 171728216 669 669 669 669 0
80 20250401 175800 171728216 669 669 669 669 0
81 20250401 175700 171728216 669 669 669 669 0
82 20250401 175600 171728216 669 669 669 669 0
83 20250401 175500 171728216 669 669 669 669 0
84 20250401 175400 171728216 669 669 669 669 0
85 20250401 175300 171728216 669 669 669 669 0
86 20250401 175200 171728216 669 669 669 669 0
87 20250401 175100 171728216 669 669 669 669 0
88 20250401 175000 171728216 669 669 669 669 0
89 20250401 174900 171728216 669 669 669 669 0
90 20250401 174800 171728216 669 669 669 669 0
91 20250401 174700 171728216 669 669 669 669 0
92 20250401 174600 171728216 669 669 669 669 2173
93 20250401 174500 171728216 669 669 669 669 0
94 20250401 174400 171728216 669 669 669 669 0
95 20250401 174300 171728216 669 669 669 669 0
96 20250401 174200 171728216 669 669 669 669 0
97 20250401 174100 171728216 669 669 669 669 0
98 20250401 174000 171728216 669 669 669 669 0
99 20250401 173900 171728216 669 669 669 669 0
100 20250401 173800 171728216 669 669 669 669 0
101 20250401 173700 171728216 669 669 669 669 0
102 20250401 173600 171728216 669 669 669 669 0
103 20250401 173500 171728216 669 669 669 669 0
104 20250401 173400 171728216 669 669 669 669 0
105 20250401 173300 171728216 669 669 669 669 0
106 20250401 173200 171728216 669 669 669 669 0
107 20250401 173100 171728216 669 669 669 669 0
108 20250401 173000 171728216 669 669 669 669 0
109 20250401 172900 171728216 669 669 669 669 0
110 20250401 172800 171728216 669 669 669 669 0
111 20250401 172700 171728216 669 669 669 669 0
112 20250401 172600 171728216 669 669 669 669 0
113 20250401 172500 171728216 669 669 669 669 0
114 20250401 172400 171728216 669 669 669 669 0
115 20250401 172300 171728216 669 669 669 669 0
116 20250401 172200 171728216 669 669 669 669 0
117 20250401 172100 171728216 669 669 669 669 0
118 20250401 172000 171728216 669 669 669 669 0
119 20250401 171900 171728216 669 669 669 669 0
120 20250401 171800 171728216 669 669 669 669 0
121 20250401 171700 171728216 669 669 669 669 0
122 20250401 171600 171728216 669 669 669 669 2173
123 20250401 171500 171728216 669 669 669 669 0
124 20250401 171400 171728216 669 669 669 669 0
125 20250401 171300 171728216 669 669 669 669 0
126 20250401 171200 171728216 669 669 669 669 0
127 20250401 171100 171728216 669 669 669 669 0
128 20250401 171000 171728216 669 669 669 669 0
129 20250401 170900 171728216 669 669 669 669 0
130 20250401 170800 171728216 669 669 669 669 0
131 20250401 170700 171728216 669 669 669 669 0
132 20250401 170600 171728216 669 669 669 669 0
133 20250401 170500 171728216 669 669 669 669 0
134 20250401 170400 171728216 669 669 669 669 0
135 20250401 170300 171728216 669 669 669 669 0
136 20250401 170200 171728216 669 669 669 669 0
137 20250401 170100 171728216 669 669 669 669 0
138 20250401 170000 171728216 669 669 669 669 0
139 20250401 165900 171728216 669 669 669 669 0
140 20250401 165800 171728216 669 669 669 669 0
141 20250401 165700 171728216 669 669 669 669 0
142 20250401 165600 171728216 669 669 669 669 0
143 20250401 165500 171728216 669 669 669 669 0
144 20250401 165400 171728216 669 669 669 669 0
145 20250401 165300 171728216 669 669 669 669 0
146 20250401 165200 171728216 669 669 669 669 0
147 20250401 165100 171728216 669 669 669 669 0
148 20250401 165000 171728216 669 669 669 669 0
149 20250401 164900 171728216 669 669 669 669 0
150 20250401 164800 171728216 669 669 669 669 0
151 20250401 164700 171728216 669 669 669 669 0
152 20250401 164600 171728216 669 669 669 669 2173
153 20250401 164500 171728216 669 669 669 669 0
154 20250401 164400 171728216 669 669 669 669 0
155 20250401 164300 171728216 669 669 669 669 0
156 20250401 164200 171728216 669 669 669 669 0
157 20250401 164100 171728216 669 669 669 669 0
158 20250401 164000 171728216 669 669 669 669 0
159 20250401 163900 171728216 669 669 669 669 0
160 20250401 163800 171728216 669 669 669 669 0
161 20250401 163700 171728216 669 669 669 669 0
162 20250401 163600 171728216 669 669 669 669 0
163 20250401 163500 171728216 669 669 669 669 0
164 20250401 163400 171728216 669 669 669 669 0
165 20250401 163300 171728216 669 669 669 669 0
166 20250401 163200 171728216 669 669 669 669 0
167 20250401 163100 171728216 669 669 669 669 0
168 20250401 163000 171728216 669 669 669 669 0
169 20250401 162900 171728216 669 669 669 669 0
170 20250401 162800 171728216 669 669 669 669 0
171 20250401 162700 171728216 669 669 669 669 0
172 20250401 162600 171728216 669 669 669 669 0
173 20250401 162500 171728216 669 669 669 669 0
174 20250401 162400 171728216 669 669 669 669 0
175 20250401 162300 171728216 669 669 669 669 0
176 20250401 162200 171728216 669 669 669 669 0
177 20250401 162100 171728216 669 669 669 669 0
178 20250401 162000 171728216 669 669 669 669 0
179 20250401 161900 171728216 669 669 669 669 0
180 20250401 161800 171728216 669 669 669 669 0
181 20250401 161700 171728216 669 669 669 669 0
182 20250401 161600 171728216 669 669 669 669 2173
183 20250401 161500 171728216 669 669 669 669 0
184 20250401 161400 171728216 669 669 669 669 0
185 20250401 161300 171728216 669 669 669 669 0
186 20250401 161200 171728216 669 669 669 669 0
187 20250401 161100 171728216 669 669 669 669 0
188 20250401 161000 171728216 669 669 669 669 0
189 20250401 160900 171728216 669 669 669 669 0
190 20250401 160800 171728216 669 669 669 669 0
191 20250401 160700 171728216 669 669 669 669 0
192 20250401 160600 171728216 669 669 669 669 0
193 20250401 160500 171728216 669 669 669 669 0
194 20250401 160400 171728216 669 669 669 669 0
195 20250401 160300 171728216 669 669 669 669 0
196 20250401 160200 171728216 669 669 669 669 0
197 20250401 160100 171728216 669 669 669 669 0
198 20250401 160000 171728216 669 669 669 669 0
199 20250401 155900 171728216 669 669 669 669 0
200 20250401 155800 171728216 669 669 669 669 0
201 20250401 155700 171728216 669 669 669 669 0
202 20250401 155600 171728216 669 669 669 669 0
203 20250401 155500 171728216 669 669 669 669 0
204 20250401 155400 171728216 669 669 669 669 0
205 20250401 155300 171728216 669 669 669 669 0
206 20250401 155200 171728216 669 669 669 669 0
207 20250401 155100 171728216 669 669 669 669 0
208 20250401 155000 171728216 669 669 669 669 0
209 20250401 154900 171728216 669 669 669 669 0
210 20250401 154800 171728216 669 669 669 669 0
211 20250401 154700 171728216 669 669 669 669 0
212 20250401 154600 171728216 669 669 669 669 2173
213 20250401 154500 171728216 669 669 669 669 0
214 20250401 154400 171728216 669 669 669 669 0
215 20250401 154300 171728216 669 669 669 669 0
216 20250401 154200 171728216 669 669 669 669 0
217 20250401 154100 171728216 669 669 669 669 0
218 20250401 154000 171728216 669 669 669 669 0
219 20250401 153900 171728216 669 669 669 669 0
220 20250401 153800 171728216 669 669 669 669 0
221 20250401 153700 171728216 669 669 669 669 0
222 20250401 153600 171728216 669 669 669 669 0
223 20250401 153500 171728216 669 669 669 669 0
224 20250401 153400 171728216 669 669 669 669 0
225 20250401 153300 171728216 669 669 669 669 0
226 20250401 153200 171728216 669 669 669 669 0
227 20250401 153100 171728216 669 669 669 669 0
228 20250401 153000 171728216 669 669 669 669 2173
229 20250401 152900 170274479 668 668 668 668 0
230 20250401 152800 170274479 668 668 668 668 0
231 20250401 152700 170274479 668 668 668 668 0
232 20250401 152600 170274479 668 668 668 668 0
233 20250401 152500 170274479 668 668 668 668 0
234 20250401 152400 170274479 668 668 668 668 0
235 20250401 152300 170274479 668 668 668 668 0
236 20250401 152200 170274479 668 668 668 668 0
237 20250401 152100 170274479 668 668 668 668 0
238 20250401 152000 170274479 668 668 668 668 0
239 20250401 151900 170274479 668 668 668 668 50
240 20250401 151800 170241079 668 668 668 668 1
241 20250401 151700 170240411 664 664 664 664 0
242 20250401 151600 170240411 664 664 664 664 483
243 20250401 151500 169919699 664 665 665 664 2082
244 20250401 151400 168535251 664 664 664 664 0
245 20250401 151300 168535251 664 664 664 664 1363
246 20250401 151200 167630219 665 665 665 665 637
247 20250401 151100 167206614 665 665 665 665 0
248 20250401 151000 167206614 665 665 665 665 2
249 20250401 150900 167205284 665 665 665 665 0
250 20250401 150800 167205284 665 665 665 665 1
251 20250401 150700 167204619 665 665 665 665 0
252 20250401 150600 167204619 665 665 665 665 0
253 20250401 150500 167204619 665 665 665 665 0
254 20250401 150400 167204619 665 665 665 665 0
255 20250401 150300 167204619 665 665 665 665 860
256 20250401 150200 166632719 665 665 665 665 791
257 20250401 150100 166106704 665 665 665 665 1
258 20250401 150000 166106039 664 663 664 663 1992
259 20250401 145900 164783591 663 664 664 663 7000
260 20250401 145800 160139067 667 667 667 667 0
261 20250401 145700 160139067 667 667 667 667 0
262 20250401 145600 160139067 667 667 667 667 0
263 20250401 145500 160139067 667 667 667 667 14
264 20250401 145400 160129729 667 667 667 667 0
265 20250401 145300 160129729 667 667 667 667 600
266 20250401 145200 159729529 667 667 667 667 0
267 20250401 145100 159729529 667 665 667 665 5
268 20250401 145000 159726202 664 664 664 664 2
269 20250401 144900 159724874 665 665 665 665 0
270 20250401 144800 159724874 665 665 665 665 0
271 20250401 144700 159724874 665 665 665 665 0
272 20250401 144600 159724874 665 665 665 665 308
273 20250401 144500 159520054 665 665 665 665 0
274 20250401 144400 159520054 665 665 665 665 0
275 20250401 144300 159520054 665 666 666 665 763
276 20250401 144200 159012656 665 665 665 665 0
277 20250401 144100 159012656 665 665 665 665 0
278 20250401 144000 159012656 665 665 665 665 0
279 20250401 143900 159012656 665 665 665 665 0
280 20250401 143800 159012656 665 665 665 665 0
281 20250401 143700 159012656 665 665 665 665 0
282 20250401 143600 159012656 665 665 665 665 0
283 20250401 143500 159012656 665 665 665 665 0
284 20250401 143400 159012656 665 666 666 665 15925
285 20250401 143300 148422189 667 667 667 667 1607
286 20250401 143200 147350320 668 668 668 668 0
287 20250401 143100 147350320 668 668 668 668 0
288 20250401 143000 147350320 668 668 668 668 0
289 20250401 142900 147350320 668 666 668 666 2088
290 20250401 142800 145959690 668 668 668 668 0
291 20250401 142700 145959690 668 667 668 666 3400
292 20250401 142600 143694390 668 668 668 668 0
293 20250401 142500 143694390 668 668 668 668 0
294 20250401 142400 143694390 668 668 668 668 609
295 20250401 142300 143287578 669 669 669 669 855
296 20250401 142200 142715583 670 670 670 670 0
297 20250401 142100 142715583 670 670 670 670 0
298 20250401 142000 142715583 670 670 670 670 0
299 20250401 141900 142715583 670 670 670 670 0
300 20250401 141800 142715583 670 670 670 670 802
301 20250401 141700 142178243 670 670 670 670 0
302 20250401 141600 142178243 670 670 670 670 0
303 20250401 141500 142178243 670 670 670 670 1
304 20250401 141400 142177573 670 670 670 670 10
305 20250401 141300 142170873 671 671 671 671 2
306 20250401 141200 142169531 670 670 670 670 3
307 20250401 141100 142167521 671 671 671 671 0
308 20250401 141000 142167521 671 671 671 671 0
309 20250401 140900 142167521 671 671 671 671 0
310 20250401 140800 142167521 671 671 671 671 30
311 20250401 140700 142147391 671 671 671 671 0
312 20250401 140600 142147391 671 671 671 671 0
313 20250401 140500 142147391 671 671 671 671 0
314 20250401 140400 142147391 671 671 671 671 0
315 20250401 140300 142147391 671 671 671 671 0
316 20250401 140200 142147391 671 671 671 671 0
317 20250401 140100 142147391 671 671 671 671 9
318 20250401 140000 142141352 671 671 671 671 0
319 20250401 135900 142141352 671 671 671 671 0
320 20250401 135800 142141352 671 671 671 671 2
321 20250401 135700 142140010 670 670 670 670 1000
322 20250401 135600 141470010 670 670 670 670 10
323 20250401 135500 141463310 670 670 670 670 0
324 20250401 135400 141463310 670 668 670 668 30370
325 20250401 135300 121173823 666 667 667 666 545
326 20250401 135200 120810642 668 668 668 668 8
327 20250401 135100 120805298 667 667 667 667 0
328 20250401 135000 120805298 667 667 667 667 20
329 20250401 134900 120791958 668 668 668 668 0
330 20250401 134800 120791958 668 668 668 668 0
331 20250401 134700 120791958 668 668 668 668 0
332 20250401 134600 120791958 668 668 668 668 10
333 20250401 134500 120785278 668 668 668 668 0
334 20250401 134400 120785278 668 668 668 668 0
335 20250401 134300 120785278 668 668 668 668 48
336 20250401 134200 120753214 668 668 668 668 0
337 20250401 134100 120753214 668 668 668 668 667
338 20250401 134000 120307658 668 668 668 668 2200
339 20250401 133900 118838058 668 668 668 668 0
340 20250401 133800 118838058 668 668 668 668 72
341 20250401 133700 118789962 666 666 666 666 0
342 20250401 133600 118789962 666 666 666 666 0
343 20250401 133500 118789962 666 666 666 666 0
344 20250401 133400 118789962 666 666 666 666 0
345 20250401 133300 118789962 666 666 666 666 0
346 20250401 133200 118789962 666 666 666 666 0
347 20250401 133100 118789962 666 667 667 666 430
348 20250401 133000 118503524 668 668 668 668 0
349 20250401 132900 118503524 668 668 668 668 0
350 20250401 132800 118503524 668 668 668 668 0
351 20250401 132700 118503524 668 668 668 668 0
352 20250401 132600 118503524 668 668 668 668 0
353 20250401 132500 118503524 668 668 668 668 0
354 20250401 132400 118503524 668 668 668 668 0
355 20250401 132300 118503524 668 668 668 668 2116
356 20250401 132200 117090036 668 668 668 668 0
357 20250401 132100 117090036 668 668 668 668 7996
358 20250401 132000 111748708 668 668 668 668 3
359 20250401 131900 111746704 668 668 668 668 4988
360 20250401 131800 108414720 669 669 669 669 0
361 20250401 131700 108414720 669 669 669 669 410
362 20250401 131600 108140430 669 669 669 669 20
363 20250401 131500 108127050 670 670 670 670 0
364 20250401 131400 108127050 670 670 670 670 2
365 20250401 131300 108125710 670 670 670 670 10
366 20250401 131200 108119010 670 670 670 670 5
367 20250401 131100 108115660 670 670 670 670 0
368 20250401 131000 108115660 670 670 670 670 2
369 20250401 130900 108114320 670 670 670 670 0
370 20250401 130800 108114320 670 670 670 670 0
371 20250401 130700 108114320 670 670 670 670 9
372 20250401 130600 108108290 670 670 670 670 0
373 20250401 130500 108108290 670 670 670 670 0
374 20250401 130400 108108290 670 670 670 670 0
375 20250401 130300 108108290 670 669 670 669 1390
376 20250401 130200 107177139 669 669 669 669 0
377 20250401 130100 107177139 669 669 669 669 0
378 20250401 130000 107177139 669 669 669 669 0
379 20250401 125900 107177139 669 669 669 669 379
380 20250401 125800 106923588 668 668 668 668 0
381 20250401 125700 106923588 668 668 668 668 1
382 20250401 125600 106922920 668 668 668 668 0
383 20250401 125500 106922920 668 668 668 668 0
384 20250401 125400 106922920 668 668 668 668 5
385 20250401 125300 106919580 669 669 669 669 2063
386 20250401 125200 105539433 669 669 669 669 2
387 20250401 125100 105538095 669 669 669 669 150
388 20250401 125000 105437745 669 669 669 669 200
389 20250401 124900 105303945 669 669 669 669 231
390 20250401 124800 105149406 666 668 668 666 1000
391 20250401 124700 104483258 668 668 668 668 444
392 20250401 124600 104186666 668 668 668 668 0
393 20250401 124500 104186666 668 668 668 668 502
394 20250401 124400 103851330 667 667 667 667 5090
395 20250401 124300 100456300 667 667 667 667 0
396 20250401 124200 100456300 667 667 667 667 180
397 20250401 124100 100336240 667 667 667 667 0
398 20250401 124000 100336240 667 667 667 667 0
399 20250401 123900 100336240 667 667 667 667 0
400 20250401 123800 100336240 667 667 667 667 1642
401 20250401 123700 99241026 668 668 668 668 0
402 20250401 123600 99241026 668 668 668 668 0
403 20250401 123500 99241026 668 668 668 668 45
404 20250401 123400 99210966 668 668 668 668 100
405 20250401 123300 99144166 668 668 668 668 0
406 20250401 123200 99144166 668 668 668 668 0
407 20250401 123100 99144166 668 668 668 668 0
408 20250401 123000 99144166 668 668 668 668 0
409 20250401 122900 99144166 668 668 668 668 0
410 20250401 122800 99144166 668 668 668 668 0
411 20250401 122700 99144166 668 668 668 668 0
412 20250401 122600 99144166 668 668 668 668 1
413 20250401 122500 99143498 668 668 668 668 117
414 20250401 122400 99065342 668 668 668 668 0
415 20250401 122300 99065342 668 668 668 668 1
416 20250401 122200 99064674 668 668 668 668 0
417 20250401 122100 99064674 668 668 668 668 0
418 20250401 122000 99064674 668 668 668 668 0
419 20250401 121900 99064674 668 668 668 668 1
420 20250401 121800 99064006 669 669 669 669 198
421 20250401 121700 98931544 667 667 667 667 0
422 20250401 121600 98931544 667 667 667 667 0
423 20250401 121500 98931544 667 667 667 667 2000
424 20250401 121400 97597544 669 669 669 669 0
425 20250401 121300 97597544 669 668 669 668 6
426 20250401 121200 97593535 669 669 669 669 0
427 20250401 121100 97593535 669 669 669 669 0
428 20250401 121000 97593535 669 669 669 669 0
429 20250401 120900 97593535 669 668 669 668 11
430 20250401 120800 97586186 669 668 669 668 11
431 20250401 120700 97578837 669 669 669 669 0
432 20250401 120600 97578837 669 669 669 669 0
433 20250401 120500 97578837 669 669 669 669 0
434 20250401 120400 97578837 669 669 669 669 1
435 20250401 120300 97578168 670 670 670 670 3
436 20250401 120200 97576158 669 669 669 669 0
437 20250401 120100 97576158 669 669 669 669 0
438 20250401 120000 97576158 669 669 669 669 0
439 20250401 115900 97576158 669 669 669 669 0
440 20250401 115800 97576158 669 669 669 669 0
441 20250401 115700 97576158 669 669 669 669 0
442 20250401 115600 97576158 669 669 669 669 0
443 20250401 115500 97576158 669 668 669 668 3499
444 20250401 115400 95235667 667 667 667 667 0
445 20250401 115300 95235667 667 667 667 667 0
446 20250401 115200 95235667 667 667 667 667 7
447 20250401 115100 95230998 667 667 667 667 0
448 20250401 115000 95230998 667 667 667 667 0
449 20250401 114900 95230998 667 667 667 667 0
450 20250401 114800 95230998 667 667 667 667 0
451 20250401 114700 95230998 667 667 667 667 0
452 20250401 114600 95230998 667 667 667 667 0
453 20250401 114500 95230998 667 667 667 667 0
454 20250401 114400 95230998 667 667 667 667 0
455 20250401 114300 95230998 667 667 667 667 1
456 20250401 114200 95230331 668 668 668 668 101
457 20250401 114100 95162863 669 669 669 669 0
458 20250401 114000 95162863 669 669 669 669 0
459 20250401 113900 95162863 669 669 669 669 0
460 20250401 113800 95162863 669 669 669 669 0
461 20250401 113700 95162863 669 669 669 669 0
462 20250401 113600 95162863 669 669 669 669 100
463 20250401 113500 95095963 669 669 669 669 2166
464 20250401 113400 93646909 670 670 670 670 1
465 20250401 113300 93646239 669 670 670 669 210
466 20250401 113200 93505553 670 670 670 670 311
467 20250401 113100 93297183 670 670 670 670 13
468 20250401 113000 93288473 669 670 670 669 1117
469 20250401 112900 92540088 669 670 670 669 31
470 20250401 112800 92519348 670 670 670 670 120
471 20250401 112700 92438948 670 670 670 669 26
472 20250401 112600 92421534 670 670 670 670 78
473 20250401 112500 92369274 670 669 670 669 52
474 20250401 112400 92334484 668 668 668 668 0
475 20250401 112300 92334484 668 668 668 668 0
476 20250401 112200 92334484 668 668 668 668 0
477 20250401 112100 92334484 668 668 668 668 0
478 20250401 112000 92334484 668 668 668 668 0
479 20250401 111900 92334484 668 668 668 668 0
480 20250401 111800 92334484 668 669 670 668 4556
481 20250401 111700 89284464 668 669 669 668 1000
482 20250401 111600 88616264 671 668 671 668 2708
483 20250401 111500 86803984 668 668 668 668 1
484 20250401 111400 86803316 668 668 668 668 0
485 20250401 111300 86803316 668 668 668 668 1
486 20250401 111200 86802648 668 668 668 668 0
487 20250401 111100 86802648 668 668 668 668 283
488 20250401 111000 86613604 668 668 668 668 0
489 20250401 110900 86613604 668 668 668 668 0
490 20250401 110800 86613604 668 668 668 668 0
491 20250401 110700 86613604 668 668 668 668 0
492 20250401 110600 86613604 668 668 668 668 0
493 20250401 110500 86613604 668 667 668 667 10001
494 20250401 110400 79942936 667 667 667 667 0
495 20250401 110300 79942936 667 667 667 667 0
496 20250401 110200 79942936 667 667 667 667 1572
497 20250401 110100 78894412 667 667 667 667 10
498 20250401 110000 78887742 667 667 667 667 0
499 20250401 105900 78887742 667 667 667 667 744
500 20250401 105800 78391494 667 667 667 667 100
501 20250401 105700 78324794 667 667 667 667 12
502 20250401 105600 78316790 666 666 666 666 773
503 20250401 105500 77801972 665 664 665 664 3588
504 20250401 105400 75416533 664 663 664 663 476
505 20250401 105300 75100481 663 663 663 663 25
506 20250401 105200 75083906 664 664 664 664 13
507 20250401 105100 75075274 665 665 665 665 0
508 20250401 105000 75075274 665 665 665 665 0
509 20250401 104900 75075274 665 665 665 665 1739
510 20250401 104800 73918839 665 662 666 662 6701
511 20250401 104700 69473920 662 661 662 661 1311
512 20250401 104600 68606949 661 661 661 661 0
513 20250401 104500 68606949 661 661 661 661 184
514 20250401 104400 68485325 661 660 661 660 1000
515 20250401 104300 67825168 660 660 660 660 37
516 20250401 104200 67800748 660 660 660 660 1
517 20250401 104100 67800088 657 656 659 656 5047
518 20250401 104000 64481057 655 655 655 655 2133
519 20250401 103900 63083942 655 655 655 655 2
520 20250401 103800 63082632 655 655 655 655 0
521 20250401 103700 63082632 655 655 655 655 0
522 20250401 103600 63082632 655 655 655 655 0
523 20250401 103500 63082632 655 655 655 655 0
524 20250401 103400 63082632 655 655 655 655 0
525 20250401 103300 63082632 655 655 655 655 0
526 20250401 103200 63082632 655 655 655 655 0
527 20250401 103100 63082632 655 655 655 655 0
528 20250401 103000 63082632 655 655 655 655 0
529 20250401 102900 63082632 655 655 655 655 0
530 20250401 102800 63082632 655 655 655 655 0
531 20250401 102700 63082632 655 655 655 655 605
532 20250401 102600 62686357 655 655 655 655 301
533 20250401 102500 62489202 655 655 655 655 40
534 20250401 102400 62463002 653 653 653 653 0
535 20250401 102300 62463002 653 653 653 653 0
536 20250401 102200 62463002 653 653 653 653 0
537 20250401 102100 62463002 653 653 653 653 1
538 20250401 102000 62462349 654 655 655 654 121
539 20250401 101900 62383164 655 655 655 655 0
540 20250401 101800 62383164 655 655 655 655 0
541 20250401 101700 62383164 655 655 655 655 0
542 20250401 101600 62383164 655 655 655 655 10
543 20250401 101500 62376614 655 655 655 655 1000
544 20250401 101400 61721614 655 654 655 654 1590
545 20250401 101300 60680489 654 654 654 654 10
546 20250401 101200 60673949 655 654 655 654 1550
547 20250401 101100 59659727 653 652 653 652 124
548 20250401 101000 59578757 651 650 651 650 8056
549 20250401 100900 54339279 650 650 650 650 0
550 20250401 100800 54339279 650 650 650 650 20
551 20250401 100700 54326279 650 650 650 650 2
552 20250401 100600 54324979 649 649 649 649 4349
553 20250401 100500 51502478 649 649 649 649 0
554 20250401 100400 51502478 649 648 649 647 1097
555 20250401 100300 50791772 648 648 648 648 20
556 20250401 100200 50778812 648 648 648 648 1040
557 20250401 100100 50104892 648 649 649 648 3242
558 20250401 100000 48001891 650 650 650 650 0
559 20250401 095900 48001891 650 650 650 650 0
560 20250401 095800 48001891 650 650 650 650 0
561 20250401 095700 48001891 650 650 650 650 6
562 20250401 095600 47997991 650 650 650 650 12
563 20250401 095500 47990191 651 651 651 651 5
564 20250401 095400 47986936 650 650 650 650 2502
565 20250401 095300 46360636 650 650 650 650 3005
566 20250401 095200 44407386 650 650 650 650 0
567 20250401 095100 44407386 650 650 650 650 1
568 20250401 095000 44406736 652 650 652 650 9
569 20250401 094900 44400877 650 650 650 649 874
570 20250401 094800 43833359 650 649 650 649 31
571 20250401 094700 43813226 649 649 650 649 10027
572 20250401 094600 37300693 649 649 649 649 1581
573 20250401 094500 36274624 650 650 650 650 0
574 20250401 094400 36274624 650 650 650 650 6877
575 20250401 094300 31804574 649 649 649 649 0
576 20250401 094200 31804574 649 649 649 649 14
577 20250401 094100 31795488 650 650 650 650 0
578 20250401 094000 31795488 650 650 650 650 6110
579 20250401 093900 27823988 651 651 651 651 16
580 20250401 093800 27813572 651 651 651 651 35
581 20250401 093700 27790787 651 651 651 651 15
582 20250401 093600 27781022 651 651 651 651 2
583 20250401 093500 27779720 654 651 654 651 933
584 20250401 093400 27169559 651 650 651 650 1082
585 20250401 093300 26466258 650 651 651 650 821
586 20250401 093200 25932585 654 655 655 654 749
587 20250401 093100 25442013 651 655 659 651 2786
588 20250401 093000 23620353 658 657 658 655 8122
589 20250401 092900 18293573 658 658 658 658 4
590 20250401 092800 18290941 658 656 658 656 1017
591 20250401 092700 17623755 658 657 658 657 700
592 20250401 092600 17163755 656 656 656 656 0
593 20250401 092500 17163755 656 656 656 656 0
594 20250401 092400 17163755 656 656 656 656 107
595 20250401 092300 17093563 656 656 656 656 35
596 20250401 092200 17070603 656 656 656 656 16
597 20250401 092100 17060107 657 656 657 655 2056
598 20250401 092000 15710983 657 657 657 657 0
599 20250401 091900 15710983 657 657 657 657 0
600 20250401 091800 15710983 657 657 657 657 2
601 20250401 091700 15709669 656 655 656 655 2050
602 20250401 091600 14365919 655 655 655 655 0
603 20250401 091500 14365919 655 655 655 655 0
604 20250401 091400 14365919 655 655 655 655 398
605 20250401 091300 14105229 656 655 656 655 799
606 20250401 091200 13581128 654 653 654 653 105
607 20250401 091100 13512560 653 653 653 653 1079
608 20250401 091000 12807973 653 650 653 650 1154
609 20250401 090900 12057508 648 648 648 648 909
610 20250401 090800 11468476 649 649 649 649 1030
611 20250401 090700 10800006 643 647 648 643 3835
612 20250401 090600 8319769 643 646 647 643 1103
613 20250401 090500 7607732 646 646 646 646 50
614 20250401 090400 7575432 647 647 647 647 200
615 20250401 090300 7446032 648 647 648 647 167
616 20250401 090200 7337929 647 648 648 647 151
617 20250401 090100 7240131 645 647 647 645 1919
618 20250401 090000 6001738 645 637 645 637 9408

1
019550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,493515,162066575,329174505,108098405525,0.30
20250327,493515,162066575,338057775,111015603875,0.30
20250326,493515,162066575,340031835,111663870175,0.30
20250325,493515,162066575,338057775,111015603875,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 493515 162066575 329174505 108098405525 0.30
3 20250327 493515 162066575 338057775 111015603875 0.30
4 20250326 493515 162066575 340031835 111663870175 0.30
5 20250325 493515 162066575 338057775 111015603875 0.30