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

622
025440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,76847730,684,684,684,684,221
20250401,191900,76847730,684,684,684,684,0
20250401,191800,76847730,684,684,684,684,0
20250401,191700,76847730,684,684,684,684,0
20250401,191600,76847730,684,684,684,684,0
20250401,191500,76847730,684,684,684,684,0
20250401,191400,76847730,684,684,684,684,0
20250401,191300,76847730,684,684,684,684,0
20250401,191200,76847730,684,684,684,684,0
20250401,191100,76847730,684,684,684,684,0
20250401,191000,76847730,684,684,684,684,0
20250401,190900,76847730,684,684,684,684,0
20250401,190800,76847730,684,684,684,684,0
20250401,190700,76847730,684,684,684,684,0
20250401,190600,76847730,684,684,684,684,0
20250401,190500,76847730,684,684,684,684,0
20250401,190400,76847730,684,684,684,684,0
20250401,190300,76847730,684,684,684,684,0
20250401,190200,76847730,684,684,684,684,0
20250401,190100,76847730,684,684,684,684,0
20250401,190000,76847730,684,684,684,684,0
20250401,185900,76847730,684,684,684,684,0
20250401,185800,76847730,684,684,684,684,0
20250401,185700,76847730,684,684,684,684,0
20250401,185600,76847730,684,684,684,684,0
20250401,185500,76847730,684,684,684,684,0
20250401,185400,76847730,684,684,684,684,0
20250401,185300,76847730,684,684,684,684,0
20250401,185200,76847730,684,684,684,684,0
20250401,185100,76847730,684,684,684,684,0
20250401,185000,76847730,684,684,684,684,221
20250401,184900,76847730,684,684,684,684,0
20250401,184800,76847730,684,684,684,684,0
20250401,184700,76847730,684,684,684,684,0
20250401,184600,76847730,684,684,684,684,0
20250401,184500,76847730,684,684,684,684,0
20250401,184400,76847730,684,684,684,684,0
20250401,184300,76847730,684,684,684,684,0
20250401,184200,76847730,684,684,684,684,0
20250401,184100,76847730,684,684,684,684,0
20250401,184000,76847730,684,684,684,684,0
20250401,183900,76847730,684,684,684,684,0
20250401,183800,76847730,684,684,684,684,0
20250401,183700,76847730,684,684,684,684,0
20250401,183600,76847730,684,684,684,684,0
20250401,183500,76847730,684,684,684,684,0
20250401,183400,76847730,684,684,684,684,0
20250401,183300,76847730,684,684,684,684,0
20250401,183200,76847730,684,684,684,684,0
20250401,183100,76847730,684,684,684,684,0
20250401,183000,76847730,684,684,684,684,0
20250401,182900,76847730,684,684,684,684,0
20250401,182800,76847730,684,684,684,684,0
20250401,182700,76847730,684,684,684,684,0
20250401,182600,76847730,684,684,684,684,0
20250401,182500,76847730,684,684,684,684,0
20250401,182400,76847730,684,684,684,684,0
20250401,182300,76847730,684,684,684,684,0
20250401,182200,76847730,684,684,684,684,0
20250401,182100,76847730,684,684,684,684,0
20250401,182000,76847730,684,684,684,684,221
20250401,181900,76847730,684,684,684,684,0
20250401,181800,76847730,684,684,684,684,0
20250401,181700,76847730,684,684,684,684,0
20250401,181600,76847730,684,684,684,684,0
20250401,181500,76847730,684,684,684,684,0
20250401,181400,76847730,684,684,684,684,0
20250401,181300,76847730,684,684,684,684,0
20250401,181200,76847730,684,684,684,684,0
20250401,181100,76847730,684,684,684,684,0
20250401,181000,76847730,684,684,684,684,0
20250401,180900,76847730,684,684,684,684,0
20250401,180800,76847730,684,684,684,684,0
20250401,180700,76847730,684,684,684,684,0
20250401,180600,76847730,684,684,684,684,0
20250401,180500,76847730,684,684,684,684,0
20250401,180400,76847730,684,684,684,684,0
20250401,180300,76847730,684,684,684,684,0
20250401,180200,76847730,684,684,684,684,0
20250401,180100,76847730,684,684,684,684,0
20250401,180000,76847730,684,684,684,684,0
20250401,175900,76847730,684,684,684,684,0
20250401,175800,76847730,684,684,684,684,0
20250401,175700,76847730,684,684,684,684,0
20250401,175600,76847730,684,684,684,684,0
20250401,175500,76847730,684,684,684,684,0
20250401,175400,76847730,684,684,684,684,0
20250401,175300,76847730,684,684,684,684,0
20250401,175200,76847730,684,684,684,684,0
20250401,175100,76847730,684,684,684,684,0
20250401,175000,76847730,684,684,684,684,221
20250401,174900,76847730,684,684,684,684,0
20250401,174800,76847730,684,684,684,684,0
20250401,174700,76847730,684,684,684,684,0
20250401,174600,76847730,684,684,684,684,0
20250401,174500,76847730,684,684,684,684,0
20250401,174400,76847730,684,684,684,684,0
20250401,174300,76847730,684,684,684,684,0
20250401,174200,76847730,684,684,684,684,0
20250401,174100,76847730,684,684,684,684,0
20250401,174000,76847730,684,684,684,684,0
20250401,173900,76847730,684,684,684,684,0
20250401,173800,76847730,684,684,684,684,0
20250401,173700,76847730,684,684,684,684,0
20250401,173600,76847730,684,684,684,684,0
20250401,173500,76847730,684,684,684,684,0
20250401,173400,76847730,684,684,684,684,0
20250401,173300,76847730,684,684,684,684,0
20250401,173200,76847730,684,684,684,684,0
20250401,173100,76847730,684,684,684,684,0
20250401,173000,76847730,684,684,684,684,0
20250401,172900,76847730,684,684,684,684,0
20250401,172800,76847730,684,684,684,684,0
20250401,172700,76847730,684,684,684,684,0
20250401,172600,76847730,684,684,684,684,0
20250401,172500,76847730,684,684,684,684,0
20250401,172400,76847730,684,684,684,684,0
20250401,172300,76847730,684,684,684,684,0
20250401,172200,76847730,684,684,684,684,0
20250401,172100,76847730,684,684,684,684,0
20250401,172000,76847730,684,684,684,684,221
20250401,171900,76847730,684,684,684,684,0
20250401,171800,76847730,684,684,684,684,0
20250401,171700,76847730,684,684,684,684,0
20250401,171600,76847730,684,684,684,684,0
20250401,171500,76847730,684,684,684,684,0
20250401,171400,76847730,684,684,684,684,0
20250401,171300,76847730,684,684,684,684,0
20250401,171200,76847730,684,684,684,684,0
20250401,171100,76847730,684,684,684,684,0
20250401,171000,76847730,684,684,684,684,0
20250401,170900,76847730,684,684,684,684,0
20250401,170800,76847730,684,684,684,684,0
20250401,170700,76847730,684,684,684,684,0
20250401,170600,76847730,684,684,684,684,0
20250401,170500,76847730,684,684,684,684,0
20250401,170400,76847730,684,684,684,684,0
20250401,170300,76847730,684,684,684,684,0
20250401,170200,76847730,684,684,684,684,0
20250401,170100,76847730,684,684,684,684,0
20250401,170000,76847730,684,684,684,684,0
20250401,165900,76847730,684,684,684,684,0
20250401,165800,76847730,684,684,684,684,0
20250401,165700,76847730,684,684,684,684,0
20250401,165600,76847730,684,684,684,684,0
20250401,165500,76847730,684,684,684,684,0
20250401,165400,76847730,684,684,684,684,0
20250401,165300,76847730,684,684,684,684,0
20250401,165200,76847730,684,684,684,684,0
20250401,165100,76847730,684,684,684,684,0
20250401,165000,76847730,684,684,684,684,221
20250401,164900,76847730,684,684,684,684,0
20250401,164800,76847730,684,684,684,684,0
20250401,164700,76847730,684,684,684,684,0
20250401,164600,76847730,684,684,684,684,0
20250401,164500,76847730,684,684,684,684,0
20250401,164400,76847730,684,684,684,684,0
20250401,164300,76847730,684,684,684,684,0
20250401,164200,76847730,684,684,684,684,0
20250401,164100,76847730,684,684,684,684,0
20250401,164000,76847730,684,684,684,684,0
20250401,163900,76847730,684,684,684,684,0
20250401,163800,76847730,684,684,684,684,0
20250401,163700,76847730,684,684,684,684,0
20250401,163600,76847730,684,684,684,684,0
20250401,163500,76847730,684,684,684,684,0
20250401,163400,76847730,684,684,684,684,0
20250401,163300,76847730,684,684,684,684,0
20250401,163200,76847730,684,684,684,684,0
20250401,163100,76847730,684,684,684,684,0
20250401,163000,76847730,684,684,684,684,0
20250401,162900,76847730,684,684,684,684,0
20250401,162800,76847730,684,684,684,684,0
20250401,162700,76847730,684,684,684,684,0
20250401,162600,76847730,684,684,684,684,0
20250401,162500,76847730,684,684,684,684,0
20250401,162400,76847730,684,684,684,684,0
20250401,162300,76847730,684,684,684,684,0
20250401,162200,76847730,684,684,684,684,0
20250401,162100,76847730,684,684,684,684,0
20250401,162000,76847730,684,684,684,684,221
20250401,161900,76847730,684,684,684,684,0
20250401,161800,76847730,684,684,684,684,0
20250401,161700,76847730,684,684,684,684,0
20250401,161600,76847730,684,684,684,684,0
20250401,161500,76847730,684,684,684,684,0
20250401,161400,76847730,684,684,684,684,0
20250401,161300,76847730,684,684,684,684,0
20250401,161200,76847730,684,684,684,684,0
20250401,161100,76847730,684,684,684,684,0
20250401,161000,76847730,684,684,684,684,0
20250401,160900,76847730,684,684,684,684,0
20250401,160800,76847730,684,684,684,684,0
20250401,160700,76847730,684,684,684,684,0
20250401,160600,76847730,684,684,684,684,0
20250401,160500,76847730,684,684,684,684,0
20250401,160400,76847730,684,684,684,684,0
20250401,160300,76847730,684,684,684,684,0
20250401,160200,76847730,684,684,684,684,0
20250401,160100,76847730,684,684,684,684,0
20250401,160000,76847730,684,684,684,684,0
20250401,155900,76847730,684,684,684,684,0
20250401,155800,76847730,684,684,684,684,0
20250401,155700,76847730,684,684,684,684,0
20250401,155600,76847730,684,684,684,684,0
20250401,155500,76847730,684,684,684,684,0
20250401,155400,76847730,684,684,684,684,0
20250401,155300,76847730,684,684,684,684,0
20250401,155200,76847730,684,684,684,684,0
20250401,155100,76847730,684,684,684,684,0
20250401,155000,76847730,684,684,684,684,221
20250401,154900,76847730,684,684,684,684,0
20250401,154800,76847730,684,684,684,684,0
20250401,154700,76847730,684,684,684,684,0
20250401,154600,76847730,684,684,684,684,0
20250401,154500,76847730,684,684,684,684,0
20250401,154400,76847730,684,684,684,684,0
20250401,154300,76847730,684,684,684,684,0
20250401,154200,76847730,684,684,684,684,0
20250401,154100,76847730,684,684,684,684,0
20250401,154000,76847730,684,684,684,684,0
20250401,153900,76847730,684,684,684,684,0
20250401,153800,76847730,684,684,684,684,0
20250401,153700,76847730,684,684,684,684,0
20250401,153600,76847730,684,684,684,684,0
20250401,153500,76847730,684,684,684,684,0
20250401,153400,76847730,684,684,684,684,0
20250401,153300,76847730,684,684,684,684,0
20250401,153200,76847730,684,684,684,684,0
20250401,153100,76847730,684,684,684,684,0
20250401,153000,76847730,684,684,684,684,221
20250401,152900,76696566,684,684,684,684,0
20250401,152800,76696566,684,684,684,684,0
20250401,152700,76696566,684,684,684,684,0
20250401,152600,76696566,684,684,684,684,0
20250401,152500,76696566,684,684,684,684,0
20250401,152400,76696566,684,684,684,684,0
20250401,152300,76696566,684,684,684,684,0
20250401,152200,76696566,684,684,684,684,0
20250401,152100,76696566,684,684,684,684,0
20250401,152000,76696566,684,684,684,684,0
20250401,151900,76696566,684,684,684,684,0
20250401,151800,76696566,684,684,684,684,0
20250401,151700,76696566,684,684,684,684,0
20250401,151600,76696566,684,684,684,684,0
20250401,151500,76696566,684,684,684,684,0
20250401,151400,76696566,684,684,684,684,0
20250401,151300,76696566,684,684,684,684,0
20250401,151200,76696566,684,684,684,684,41
20250401,151100,76668522,684,682,684,682,168
20250401,151000,76553632,682,682,682,682,0
20250401,150900,76553632,682,682,682,682,0
20250401,150800,76553632,682,682,682,682,424
20250401,150700,76264464,682,682,682,682,2576
20250401,150600,74507632,684,684,684,684,0
20250401,150500,74507632,684,684,684,684,0
20250401,150400,74507632,684,684,684,684,0
20250401,150300,74507632,684,684,684,684,0
20250401,150200,74507632,684,684,684,684,0
20250401,150100,74507632,684,684,684,684,0
20250401,150000,74507632,684,684,684,684,0
20250401,145900,74507632,684,684,684,684,0
20250401,145800,74507632,684,684,684,684,1
20250401,145700,74506948,683,683,683,683,0
20250401,145600,74506948,683,683,683,683,202
20250401,145500,74368982,684,684,684,684,0
20250401,145400,74368982,684,684,684,684,300
20250401,145300,74163782,684,684,684,684,0
20250401,145200,74163782,684,684,684,684,80
20250401,145100,74109062,684,684,684,684,0
20250401,145000,74109062,684,684,684,684,0
20250401,144900,74109062,684,684,684,684,0
20250401,144800,74109062,684,684,684,684,0
20250401,144700,74109062,684,683,684,683,11
20250401,144600,74101548,683,683,683,683,124
20250401,144500,74016856,684,682,684,682,11
20250401,144400,74009352,684,684,684,684,217
20250401,144300,73860924,684,684,684,684,0
20250401,144200,73860924,684,684,684,684,0
20250401,144100,73860924,684,684,684,684,0
20250401,144000,73860924,684,684,684,684,0
20250401,143900,73860924,684,684,684,684,0
20250401,143800,73860924,684,684,684,684,0
20250401,143700,73860924,684,684,684,684,0
20250401,143600,73860924,684,684,684,684,0
20250401,143500,73860924,684,684,684,684,0
20250401,143400,73860924,684,684,684,684,304
20250401,143300,73652988,684,680,684,680,3023
20250401,143200,71594200,680,680,680,680,0
20250401,143100,71594200,680,680,680,680,0
20250401,143000,71594200,680,680,680,680,0
20250401,142900,71594200,680,680,680,680,0
20250401,142800,71594200,680,680,680,680,0
20250401,142700,71594200,680,680,680,680,0
20250401,142600,71594200,680,680,680,680,0
20250401,142500,71594200,680,680,680,680,0
20250401,142400,71594200,680,680,680,680,0
20250401,142300,71594200,680,680,680,680,4
20250401,142200,71591480,681,681,681,681,0
20250401,142100,71591480,681,681,681,681,0
20250401,142000,71591480,681,681,681,681,0
20250401,141900,71591480,681,681,681,681,0
20250401,141800,71591480,681,681,681,681,0
20250401,141700,71591480,681,681,681,681,0
20250401,141600,71591480,681,681,681,681,1
20250401,141500,71590799,679,679,679,679,5036
20250401,141400,68171355,679,679,679,679,433
20250401,141300,67877348,680,680,680,680,0
20250401,141200,67877348,680,680,680,680,42
20250401,141100,67848788,681,681,681,681,0
20250401,141000,67848788,681,681,681,681,0
20250401,140900,67848788,681,681,681,681,0
20250401,140800,67848788,681,681,681,681,0
20250401,140700,67848788,681,681,681,681,1
20250401,140600,67848107,680,680,680,680,966
20250401,140500,67191227,680,680,680,680,0
20250401,140400,67191227,680,680,680,680,5
20250401,140300,67187827,680,680,680,680,10
20250401,140200,67181027,680,680,680,680,5
20250401,140100,67177627,680,680,680,680,5
20250401,140000,67174227,680,680,680,679,8
20250401,135900,67168789,680,680,680,680,0
20250401,135800,67168789,680,680,680,680,5
20250401,135700,67165389,681,681,681,681,0
20250401,135600,67165389,681,681,681,681,0
20250401,135500,67165389,681,681,681,681,0
20250401,135400,67165389,681,681,681,681,0
20250401,135300,67165389,681,681,681,681,0
20250401,135200,67165389,681,681,681,681,0
20250401,135100,67165389,681,680,681,680,1001
20250401,135000,66484708,681,681,681,681,0
20250401,134900,66484708,681,681,681,681,0
20250401,134800,66484708,681,681,681,681,0
20250401,134700,66484708,681,681,681,681,0
20250401,134600,66484708,681,681,681,681,0
20250401,134500,66484708,681,680,681,680,42
20250401,134400,66456147,681,681,681,681,0
20250401,134300,66456147,681,681,681,681,0
20250401,134200,66456147,681,681,681,681,0
20250401,134100,66456147,681,682,682,681,776
20250401,134000,65927664,684,684,684,684,0
20250401,133900,65927664,684,684,684,684,0
20250401,133800,65927664,684,684,684,684,0
20250401,133700,65927664,684,684,684,684,0
20250401,133600,65927664,684,684,684,684,1
20250401,133500,65926980,683,683,683,683,0
20250401,133400,65926980,683,683,683,683,0
20250401,133300,65926980,683,683,683,683,25
20250401,133200,65909905,684,684,684,684,0
20250401,133100,65909905,684,684,684,684,0
20250401,133000,65909905,684,684,684,684,0
20250401,132900,65909905,684,684,684,684,0
20250401,132800,65909905,684,684,684,684,0
20250401,132700,65909905,684,684,684,684,400
20250401,132600,65636305,685,685,685,685,0
20250401,132500,65636305,685,685,685,685,0
20250401,132400,65636305,685,684,685,683,405
20250401,132300,65359649,686,686,686,686,0
20250401,132200,65359649,686,686,686,686,0
20250401,132100,65359649,686,686,686,686,0
20250401,132000,65359649,686,686,686,686,0
20250401,131900,65359649,686,686,686,686,0
20250401,131800,65359649,686,685,686,684,26
20250401,131700,65341841,685,685,685,685,0
20250401,131600,65341841,685,685,685,685,1
20250401,131500,65341156,684,685,685,684,85
20250401,131400,65282939,686,686,686,686,0
20250401,131300,65282939,686,686,686,686,0
20250401,131200,65282939,686,684,686,684,134
20250401,131100,65191281,686,684,686,683,1201
20250401,131000,64370980,686,686,686,686,0
20250401,130900,64370980,686,686,686,686,0
20250401,130800,64370980,686,686,686,686,0
20250401,130700,64370980,686,686,686,686,0
20250401,130600,64370980,686,686,686,686,0
20250401,130500,64370980,686,686,686,686,0
20250401,130400,64370980,686,686,686,686,0
20250401,130300,64370980,686,686,686,686,0
20250401,130200,64370980,686,686,686,686,0
20250401,130100,64370980,686,686,686,686,0
20250401,130000,64370980,686,686,686,686,0
20250401,125900,64370980,686,686,686,686,0
20250401,125800,64370980,686,686,686,686,1
20250401,125700,64370294,684,684,684,684,300
20250401,125600,64165094,686,686,686,686,0
20250401,125500,64165094,686,686,686,686,0
20250401,125400,64165094,686,686,686,686,0
20250401,125300,64165094,686,686,686,685,210
20250401,125200,64021150,686,686,686,686,0
20250401,125100,64021150,686,686,686,686,0
20250401,125000,64021150,686,686,686,686,600
20250401,124900,63609550,686,686,686,686,0
20250401,124800,63609550,686,686,686,686,0
20250401,124700,63609550,686,685,686,685,347
20250401,124600,63371833,686,685,686,685,95
20250401,124500,63306757,686,686,686,686,0
20250401,124400,63306757,686,686,686,686,0
20250401,124300,63306757,686,686,686,686,0
20250401,124200,63306757,686,686,686,686,704
20250401,124100,62823813,687,687,687,687,0
20250401,124000,62823813,687,687,687,687,47
20250401,123900,62791524,688,688,688,688,0
20250401,123800,62791524,688,688,688,688,0
20250401,123700,62791524,688,688,688,688,100
20250401,123600,62722724,688,688,688,688,0
20250401,123500,62722724,688,688,688,688,0
20250401,123400,62722724,688,688,688,688,0
20250401,123300,62722724,688,688,688,688,0
20250401,123200,62722724,688,688,688,688,0
20250401,123100,62722724,688,688,688,688,4
20250401,123000,62719972,688,687,688,687,846
20250401,122900,62138769,687,687,687,687,1
20250401,122800,62138082,686,686,686,686,9
20250401,122700,62131908,687,687,687,687,0
20250401,122600,62131908,687,687,687,687,0
20250401,122500,62131908,687,687,687,687,51
20250401,122400,62096871,687,687,687,687,0
20250401,122300,62096871,687,687,687,687,2
20250401,122200,62095497,687,687,687,687,0
20250401,122100,62095497,687,687,687,687,0
20250401,122000,62095497,687,687,687,687,0
20250401,121900,62095497,687,687,687,687,0
20250401,121800,62095497,687,687,687,687,0
20250401,121700,62095497,687,687,687,687,0
20250401,121600,62095497,687,687,687,687,100
20250401,121500,62026797,687,687,687,687,0
20250401,121400,62026797,687,687,687,687,0
20250401,121300,62026797,687,687,687,687,0
20250401,121200,62026797,687,685,687,685,404
20250401,121100,61750041,687,687,687,687,0
20250401,121000,61750041,687,686,687,685,2001
20250401,120900,60379329,688,688,688,688,0
20250401,120800,60379329,688,688,688,688,0
20250401,120700,60379329,688,686,688,686,35
20250401,120600,60355317,688,686,688,686,4204
20250401,120500,57469941,686,686,686,686,0
20250401,120400,57469941,686,686,686,686,0
20250401,120300,57469941,686,686,686,686,10
20250401,120200,57463081,686,686,686,686,0
20250401,120100,57463081,686,686,686,686,0
20250401,120000,57463081,686,686,686,686,1
20250401,115900,57462395,685,685,685,685,100
20250401,115800,57393895,685,685,685,685,400
20250401,115700,57119895,685,685,685,685,500
20250401,115600,56777395,686,686,686,686,0
20250401,115500,56777395,686,686,686,686,0
20250401,115400,56777395,686,686,686,686,0
20250401,115300,56777395,686,686,686,686,0
20250401,115200,56777395,686,686,686,686,1
20250401,115100,56776709,686,686,686,686,1
20250401,115000,56776023,683,683,683,683,0
20250401,114900,56776023,683,684,684,683,396
20250401,114800,56505450,685,683,685,683,6811
20250401,114700,51847472,683,683,683,683,0
20250401,114600,51847472,683,683,683,683,0
20250401,114500,51847472,683,683,683,683,0
20250401,114400,51847472,683,683,683,683,0
20250401,114300,51847472,683,683,683,683,0
20250401,114200,51847472,683,683,683,683,0
20250401,114100,51847472,683,683,683,683,0
20250401,114000,51847472,683,683,683,683,0
20250401,113900,51847472,683,683,683,683,0
20250401,113800,51847472,683,683,683,683,0
20250401,113700,51847472,683,683,683,683,0
20250401,113600,51847472,683,683,683,683,0
20250401,113500,51847472,683,683,683,683,0
20250401,113400,51847472,683,683,683,683,0
20250401,113300,51847472,683,683,683,683,35
20250401,113200,51823567,683,681,683,681,1001
20250401,113100,51140156,681,681,681,681,0
20250401,113000,51140156,681,681,681,681,0
20250401,112900,51140156,681,681,681,681,1
20250401,112800,51139475,679,680,680,670,3011
20250401,112700,49100423,684,684,684,684,0
20250401,112600,49100423,684,684,684,684,0
20250401,112500,49100423,684,684,684,684,0
20250401,112400,49100423,684,684,684,684,0
20250401,112300,49100423,684,683,684,683,501
20250401,112200,48758038,683,683,683,683,0
20250401,112100,48758038,683,683,683,683,0
20250401,112000,48758038,683,683,683,683,0
20250401,111900,48758038,683,683,683,683,1
20250401,111800,48757355,681,681,681,681,302
20250401,111700,48551693,684,684,684,684,0
20250401,111600,48551693,684,683,684,683,301
20250401,111500,48346109,684,684,684,684,0
20250401,111400,48346109,684,684,684,684,0
20250401,111300,48346109,684,684,684,684,0
20250401,111200,48346109,684,684,684,684,0
20250401,111100,48346109,684,684,684,684,0
20250401,111000,48346109,684,684,684,684,0
20250401,110900,48346109,684,683,684,683,645
20250401,110800,47905573,683,683,683,683,0
20250401,110700,47905573,683,683,683,683,0
20250401,110600,47905573,683,683,683,683,0
20250401,110500,47905573,683,683,684,683,102
20250401,110400,47835906,684,683,684,683,503
20250401,110300,47492354,684,684,684,680,6316
20250401,110200,43184610,686,684,686,684,1421
20250401,110100,42211323,685,682,685,682,4987
20250401,110000,38809383,682,682,682,682,0
20250401,105900,38809383,682,682,682,682,0
20250401,105800,38809383,682,681,682,681,1002
20250401,105700,38127020,680,679,680,679,6350
20250401,105600,33814469,679,679,679,679,0
20250401,105500,33814469,679,679,679,679,0
20250401,105400,33814469,679,679,679,679,1
20250401,105300,33813790,678,677,678,677,1212
20250401,105200,32992155,677,677,677,677,0
20250401,105100,32992155,677,677,677,677,0
20250401,105000,32992155,677,677,677,677,0
20250401,104900,32992155,677,677,677,677,2
20250401,104800,32990801,676,674,676,674,10000
20250401,104700,26237213,674,674,674,674,0
20250401,104600,26237213,674,674,674,674,0
20250401,104500,26237213,674,673,674,673,816
20250401,104400,25688044,673,673,673,673,0
20250401,104300,25688044,673,673,673,673,0
20250401,104200,25688044,673,673,673,673,0
20250401,104100,25688044,673,673,673,673,0
20250401,104000,25688044,673,673,673,673,0
20250401,103900,25688044,673,673,673,673,0
20250401,103800,25688044,673,673,673,673,1
20250401,103700,25687371,672,672,672,672,35
20250401,103600,25663851,672,672,672,672,0
20250401,103500,25663851,672,671,672,671,156
20250401,103400,25559174,671,671,671,671,0
20250401,103300,25559174,671,670,671,670,346
20250401,103200,25327353,670,670,670,670,1
20250401,103100,25326683,669,669,669,669,0
20250401,103000,25326683,669,669,669,669,0
20250401,102900,25326683,669,669,669,669,3297
20250401,102800,23120990,669,669,669,669,0
20250401,102700,23120990,669,669,669,669,0
20250401,102600,23120990,669,669,669,669,0
20250401,102500,23120990,669,667,669,667,2
20250401,102400,23119654,669,669,669,669,0
20250401,102300,23119654,669,669,669,669,0
20250401,102200,23119654,669,669,669,669,0
20250401,102100,23119654,669,669,669,669,0
20250401,102000,23119654,669,669,669,669,63
20250401,101900,23077507,670,669,670,669,37
20250401,101800,23052753,670,670,670,670,0
20250401,101700,23052753,670,670,670,670,0
20250401,101600,23052753,670,670,670,670,0
20250401,101500,23052753,670,670,670,670,0
20250401,101400,23052753,670,670,670,670,50
20250401,101300,23019253,670,669,670,669,278
20250401,101200,22833270,669,669,669,669,0
20250401,101100,22833270,669,669,669,669,0
20250401,101000,22833270,669,669,669,669,0
20250401,100900,22833270,669,669,669,669,0
20250401,100800,22833270,669,669,669,669,23
20250401,100700,22817883,671,671,671,671,0
20250401,100600,22817883,671,668,671,663,1415
20250401,100500,21876319,668,668,668,668,0
20250401,100400,21876319,668,668,668,668,294
20250401,100300,21679927,671,671,671,671,0
20250401,100200,21679927,671,671,671,671,0
20250401,100100,21679927,671,669,671,669,30
20250401,100000,21659851,672,670,672,670,4217
20250401,095900,18834459,670,673,673,670,1205
20250401,095800,18026383,676,676,676,676,0
20250401,095700,18026383,676,676,676,676,0
20250401,095600,18026383,676,676,676,676,1
20250401,095500,18025707,673,674,674,673,1076
20250401,095400,17301525,676,676,676,676,0
20250401,095300,17301525,676,676,676,676,56
20250401,095200,17263669,677,677,677,677,0
20250401,095100,17263669,677,677,677,677,0
20250401,095000,17263669,677,677,677,677,0
20250401,094900,17263669,677,677,677,677,1
20250401,094800,17262992,677,677,677,677,19
20250401,094700,17250129,677,677,677,677,0
20250401,094600,17250129,677,677,677,676,122
20250401,094500,17167635,676,676,676,676,0
20250401,094400,17167635,676,674,676,674,129
20250401,094300,17080627,674,675,675,674,254
20250401,094200,16909178,679,679,679,679,0
20250401,094100,16909178,679,676,679,676,85
20250401,094000,16851712,675,675,675,675,87
20250401,093900,16792987,679,679,679,679,0
20250401,093800,16792987,679,679,679,679,0
20250401,093700,16792987,679,679,679,679,0
20250401,093600,16792987,679,679,679,679,0
20250401,093500,16792987,679,674,679,670,2654
20250401,093400,15009104,674,674,679,674,406
20250401,093300,14735455,679,679,679,679,1
20250401,093200,14734776,674,674,674,674,95
20250401,093100,14670746,680,680,680,680,0
20250401,093000,14670746,680,680,680,680,0
20250401,092900,14670746,680,680,680,680,246
20250401,092800,14503466,680,680,680,680,0
20250401,092700,14503466,680,680,680,680,0
20250401,092600,14503466,680,680,680,680,80
20250401,092500,14449066,674,680,680,674,10173
20250401,092400,7532326,680,680,680,680,0
20250401,092300,7532326,680,680,680,680,0
20250401,092200,7532326,680,676,680,676,52
20250401,092100,7497170,682,682,682,682,0
20250401,092000,7497170,682,679,682,677,751
20250401,091900,6987643,682,681,682,681,2
20250401,091800,6986280,681,680,681,678,828
20250401,091700,6422995,678,678,678,678,250
20250401,091600,6253495,679,679,679,679,9
20250401,091500,6247384,681,679,681,674,2403
20250401,091400,4625326,679,679,679,679,1
20250401,091300,4624647,677,677,677,677,1
20250401,091200,4623970,677,677,677,677,1291
20250401,091100,3749963,677,677,677,677,9
20250401,091000,3743870,677,677,677,677,0
20250401,090900,3743870,677,675,677,675,2169
20250401,090800,2279793,670,670,670,670,171
20250401,090700,2165223,672,672,672,669,925
20250401,090600,1543886,672,672,672,672,253
20250401,090500,1373870,675,675,675,675,20
20250401,090400,1360370,675,675,675,675,27
20250401,090300,1342145,675,675,675,675,0
20250401,090200,1342145,675,669,675,669,211
20250401,090100,1200534,669,667,669,667,4
20250401,090000,1197861,666,664,666,664,1804
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 76847730 684 684 684 684 221
3 20250401 191900 76847730 684 684 684 684 0
4 20250401 191800 76847730 684 684 684 684 0
5 20250401 191700 76847730 684 684 684 684 0
6 20250401 191600 76847730 684 684 684 684 0
7 20250401 191500 76847730 684 684 684 684 0
8 20250401 191400 76847730 684 684 684 684 0
9 20250401 191300 76847730 684 684 684 684 0
10 20250401 191200 76847730 684 684 684 684 0
11 20250401 191100 76847730 684 684 684 684 0
12 20250401 191000 76847730 684 684 684 684 0
13 20250401 190900 76847730 684 684 684 684 0
14 20250401 190800 76847730 684 684 684 684 0
15 20250401 190700 76847730 684 684 684 684 0
16 20250401 190600 76847730 684 684 684 684 0
17 20250401 190500 76847730 684 684 684 684 0
18 20250401 190400 76847730 684 684 684 684 0
19 20250401 190300 76847730 684 684 684 684 0
20 20250401 190200 76847730 684 684 684 684 0
21 20250401 190100 76847730 684 684 684 684 0
22 20250401 190000 76847730 684 684 684 684 0
23 20250401 185900 76847730 684 684 684 684 0
24 20250401 185800 76847730 684 684 684 684 0
25 20250401 185700 76847730 684 684 684 684 0
26 20250401 185600 76847730 684 684 684 684 0
27 20250401 185500 76847730 684 684 684 684 0
28 20250401 185400 76847730 684 684 684 684 0
29 20250401 185300 76847730 684 684 684 684 0
30 20250401 185200 76847730 684 684 684 684 0
31 20250401 185100 76847730 684 684 684 684 0
32 20250401 185000 76847730 684 684 684 684 221
33 20250401 184900 76847730 684 684 684 684 0
34 20250401 184800 76847730 684 684 684 684 0
35 20250401 184700 76847730 684 684 684 684 0
36 20250401 184600 76847730 684 684 684 684 0
37 20250401 184500 76847730 684 684 684 684 0
38 20250401 184400 76847730 684 684 684 684 0
39 20250401 184300 76847730 684 684 684 684 0
40 20250401 184200 76847730 684 684 684 684 0
41 20250401 184100 76847730 684 684 684 684 0
42 20250401 184000 76847730 684 684 684 684 0
43 20250401 183900 76847730 684 684 684 684 0
44 20250401 183800 76847730 684 684 684 684 0
45 20250401 183700 76847730 684 684 684 684 0
46 20250401 183600 76847730 684 684 684 684 0
47 20250401 183500 76847730 684 684 684 684 0
48 20250401 183400 76847730 684 684 684 684 0
49 20250401 183300 76847730 684 684 684 684 0
50 20250401 183200 76847730 684 684 684 684 0
51 20250401 183100 76847730 684 684 684 684 0
52 20250401 183000 76847730 684 684 684 684 0
53 20250401 182900 76847730 684 684 684 684 0
54 20250401 182800 76847730 684 684 684 684 0
55 20250401 182700 76847730 684 684 684 684 0
56 20250401 182600 76847730 684 684 684 684 0
57 20250401 182500 76847730 684 684 684 684 0
58 20250401 182400 76847730 684 684 684 684 0
59 20250401 182300 76847730 684 684 684 684 0
60 20250401 182200 76847730 684 684 684 684 0
61 20250401 182100 76847730 684 684 684 684 0
62 20250401 182000 76847730 684 684 684 684 221
63 20250401 181900 76847730 684 684 684 684 0
64 20250401 181800 76847730 684 684 684 684 0
65 20250401 181700 76847730 684 684 684 684 0
66 20250401 181600 76847730 684 684 684 684 0
67 20250401 181500 76847730 684 684 684 684 0
68 20250401 181400 76847730 684 684 684 684 0
69 20250401 181300 76847730 684 684 684 684 0
70 20250401 181200 76847730 684 684 684 684 0
71 20250401 181100 76847730 684 684 684 684 0
72 20250401 181000 76847730 684 684 684 684 0
73 20250401 180900 76847730 684 684 684 684 0
74 20250401 180800 76847730 684 684 684 684 0
75 20250401 180700 76847730 684 684 684 684 0
76 20250401 180600 76847730 684 684 684 684 0
77 20250401 180500 76847730 684 684 684 684 0
78 20250401 180400 76847730 684 684 684 684 0
79 20250401 180300 76847730 684 684 684 684 0
80 20250401 180200 76847730 684 684 684 684 0
81 20250401 180100 76847730 684 684 684 684 0
82 20250401 180000 76847730 684 684 684 684 0
83 20250401 175900 76847730 684 684 684 684 0
84 20250401 175800 76847730 684 684 684 684 0
85 20250401 175700 76847730 684 684 684 684 0
86 20250401 175600 76847730 684 684 684 684 0
87 20250401 175500 76847730 684 684 684 684 0
88 20250401 175400 76847730 684 684 684 684 0
89 20250401 175300 76847730 684 684 684 684 0
90 20250401 175200 76847730 684 684 684 684 0
91 20250401 175100 76847730 684 684 684 684 0
92 20250401 175000 76847730 684 684 684 684 221
93 20250401 174900 76847730 684 684 684 684 0
94 20250401 174800 76847730 684 684 684 684 0
95 20250401 174700 76847730 684 684 684 684 0
96 20250401 174600 76847730 684 684 684 684 0
97 20250401 174500 76847730 684 684 684 684 0
98 20250401 174400 76847730 684 684 684 684 0
99 20250401 174300 76847730 684 684 684 684 0
100 20250401 174200 76847730 684 684 684 684 0
101 20250401 174100 76847730 684 684 684 684 0
102 20250401 174000 76847730 684 684 684 684 0
103 20250401 173900 76847730 684 684 684 684 0
104 20250401 173800 76847730 684 684 684 684 0
105 20250401 173700 76847730 684 684 684 684 0
106 20250401 173600 76847730 684 684 684 684 0
107 20250401 173500 76847730 684 684 684 684 0
108 20250401 173400 76847730 684 684 684 684 0
109 20250401 173300 76847730 684 684 684 684 0
110 20250401 173200 76847730 684 684 684 684 0
111 20250401 173100 76847730 684 684 684 684 0
112 20250401 173000 76847730 684 684 684 684 0
113 20250401 172900 76847730 684 684 684 684 0
114 20250401 172800 76847730 684 684 684 684 0
115 20250401 172700 76847730 684 684 684 684 0
116 20250401 172600 76847730 684 684 684 684 0
117 20250401 172500 76847730 684 684 684 684 0
118 20250401 172400 76847730 684 684 684 684 0
119 20250401 172300 76847730 684 684 684 684 0
120 20250401 172200 76847730 684 684 684 684 0
121 20250401 172100 76847730 684 684 684 684 0
122 20250401 172000 76847730 684 684 684 684 221
123 20250401 171900 76847730 684 684 684 684 0
124 20250401 171800 76847730 684 684 684 684 0
125 20250401 171700 76847730 684 684 684 684 0
126 20250401 171600 76847730 684 684 684 684 0
127 20250401 171500 76847730 684 684 684 684 0
128 20250401 171400 76847730 684 684 684 684 0
129 20250401 171300 76847730 684 684 684 684 0
130 20250401 171200 76847730 684 684 684 684 0
131 20250401 171100 76847730 684 684 684 684 0
132 20250401 171000 76847730 684 684 684 684 0
133 20250401 170900 76847730 684 684 684 684 0
134 20250401 170800 76847730 684 684 684 684 0
135 20250401 170700 76847730 684 684 684 684 0
136 20250401 170600 76847730 684 684 684 684 0
137 20250401 170500 76847730 684 684 684 684 0
138 20250401 170400 76847730 684 684 684 684 0
139 20250401 170300 76847730 684 684 684 684 0
140 20250401 170200 76847730 684 684 684 684 0
141 20250401 170100 76847730 684 684 684 684 0
142 20250401 170000 76847730 684 684 684 684 0
143 20250401 165900 76847730 684 684 684 684 0
144 20250401 165800 76847730 684 684 684 684 0
145 20250401 165700 76847730 684 684 684 684 0
146 20250401 165600 76847730 684 684 684 684 0
147 20250401 165500 76847730 684 684 684 684 0
148 20250401 165400 76847730 684 684 684 684 0
149 20250401 165300 76847730 684 684 684 684 0
150 20250401 165200 76847730 684 684 684 684 0
151 20250401 165100 76847730 684 684 684 684 0
152 20250401 165000 76847730 684 684 684 684 221
153 20250401 164900 76847730 684 684 684 684 0
154 20250401 164800 76847730 684 684 684 684 0
155 20250401 164700 76847730 684 684 684 684 0
156 20250401 164600 76847730 684 684 684 684 0
157 20250401 164500 76847730 684 684 684 684 0
158 20250401 164400 76847730 684 684 684 684 0
159 20250401 164300 76847730 684 684 684 684 0
160 20250401 164200 76847730 684 684 684 684 0
161 20250401 164100 76847730 684 684 684 684 0
162 20250401 164000 76847730 684 684 684 684 0
163 20250401 163900 76847730 684 684 684 684 0
164 20250401 163800 76847730 684 684 684 684 0
165 20250401 163700 76847730 684 684 684 684 0
166 20250401 163600 76847730 684 684 684 684 0
167 20250401 163500 76847730 684 684 684 684 0
168 20250401 163400 76847730 684 684 684 684 0
169 20250401 163300 76847730 684 684 684 684 0
170 20250401 163200 76847730 684 684 684 684 0
171 20250401 163100 76847730 684 684 684 684 0
172 20250401 163000 76847730 684 684 684 684 0
173 20250401 162900 76847730 684 684 684 684 0
174 20250401 162800 76847730 684 684 684 684 0
175 20250401 162700 76847730 684 684 684 684 0
176 20250401 162600 76847730 684 684 684 684 0
177 20250401 162500 76847730 684 684 684 684 0
178 20250401 162400 76847730 684 684 684 684 0
179 20250401 162300 76847730 684 684 684 684 0
180 20250401 162200 76847730 684 684 684 684 0
181 20250401 162100 76847730 684 684 684 684 0
182 20250401 162000 76847730 684 684 684 684 221
183 20250401 161900 76847730 684 684 684 684 0
184 20250401 161800 76847730 684 684 684 684 0
185 20250401 161700 76847730 684 684 684 684 0
186 20250401 161600 76847730 684 684 684 684 0
187 20250401 161500 76847730 684 684 684 684 0
188 20250401 161400 76847730 684 684 684 684 0
189 20250401 161300 76847730 684 684 684 684 0
190 20250401 161200 76847730 684 684 684 684 0
191 20250401 161100 76847730 684 684 684 684 0
192 20250401 161000 76847730 684 684 684 684 0
193 20250401 160900 76847730 684 684 684 684 0
194 20250401 160800 76847730 684 684 684 684 0
195 20250401 160700 76847730 684 684 684 684 0
196 20250401 160600 76847730 684 684 684 684 0
197 20250401 160500 76847730 684 684 684 684 0
198 20250401 160400 76847730 684 684 684 684 0
199 20250401 160300 76847730 684 684 684 684 0
200 20250401 160200 76847730 684 684 684 684 0
201 20250401 160100 76847730 684 684 684 684 0
202 20250401 160000 76847730 684 684 684 684 0
203 20250401 155900 76847730 684 684 684 684 0
204 20250401 155800 76847730 684 684 684 684 0
205 20250401 155700 76847730 684 684 684 684 0
206 20250401 155600 76847730 684 684 684 684 0
207 20250401 155500 76847730 684 684 684 684 0
208 20250401 155400 76847730 684 684 684 684 0
209 20250401 155300 76847730 684 684 684 684 0
210 20250401 155200 76847730 684 684 684 684 0
211 20250401 155100 76847730 684 684 684 684 0
212 20250401 155000 76847730 684 684 684 684 221
213 20250401 154900 76847730 684 684 684 684 0
214 20250401 154800 76847730 684 684 684 684 0
215 20250401 154700 76847730 684 684 684 684 0
216 20250401 154600 76847730 684 684 684 684 0
217 20250401 154500 76847730 684 684 684 684 0
218 20250401 154400 76847730 684 684 684 684 0
219 20250401 154300 76847730 684 684 684 684 0
220 20250401 154200 76847730 684 684 684 684 0
221 20250401 154100 76847730 684 684 684 684 0
222 20250401 154000 76847730 684 684 684 684 0
223 20250401 153900 76847730 684 684 684 684 0
224 20250401 153800 76847730 684 684 684 684 0
225 20250401 153700 76847730 684 684 684 684 0
226 20250401 153600 76847730 684 684 684 684 0
227 20250401 153500 76847730 684 684 684 684 0
228 20250401 153400 76847730 684 684 684 684 0
229 20250401 153300 76847730 684 684 684 684 0
230 20250401 153200 76847730 684 684 684 684 0
231 20250401 153100 76847730 684 684 684 684 0
232 20250401 153000 76847730 684 684 684 684 221
233 20250401 152900 76696566 684 684 684 684 0
234 20250401 152800 76696566 684 684 684 684 0
235 20250401 152700 76696566 684 684 684 684 0
236 20250401 152600 76696566 684 684 684 684 0
237 20250401 152500 76696566 684 684 684 684 0
238 20250401 152400 76696566 684 684 684 684 0
239 20250401 152300 76696566 684 684 684 684 0
240 20250401 152200 76696566 684 684 684 684 0
241 20250401 152100 76696566 684 684 684 684 0
242 20250401 152000 76696566 684 684 684 684 0
243 20250401 151900 76696566 684 684 684 684 0
244 20250401 151800 76696566 684 684 684 684 0
245 20250401 151700 76696566 684 684 684 684 0
246 20250401 151600 76696566 684 684 684 684 0
247 20250401 151500 76696566 684 684 684 684 0
248 20250401 151400 76696566 684 684 684 684 0
249 20250401 151300 76696566 684 684 684 684 0
250 20250401 151200 76696566 684 684 684 684 41
251 20250401 151100 76668522 684 682 684 682 168
252 20250401 151000 76553632 682 682 682 682 0
253 20250401 150900 76553632 682 682 682 682 0
254 20250401 150800 76553632 682 682 682 682 424
255 20250401 150700 76264464 682 682 682 682 2576
256 20250401 150600 74507632 684 684 684 684 0
257 20250401 150500 74507632 684 684 684 684 0
258 20250401 150400 74507632 684 684 684 684 0
259 20250401 150300 74507632 684 684 684 684 0
260 20250401 150200 74507632 684 684 684 684 0
261 20250401 150100 74507632 684 684 684 684 0
262 20250401 150000 74507632 684 684 684 684 0
263 20250401 145900 74507632 684 684 684 684 0
264 20250401 145800 74507632 684 684 684 684 1
265 20250401 145700 74506948 683 683 683 683 0
266 20250401 145600 74506948 683 683 683 683 202
267 20250401 145500 74368982 684 684 684 684 0
268 20250401 145400 74368982 684 684 684 684 300
269 20250401 145300 74163782 684 684 684 684 0
270 20250401 145200 74163782 684 684 684 684 80
271 20250401 145100 74109062 684 684 684 684 0
272 20250401 145000 74109062 684 684 684 684 0
273 20250401 144900 74109062 684 684 684 684 0
274 20250401 144800 74109062 684 684 684 684 0
275 20250401 144700 74109062 684 683 684 683 11
276 20250401 144600 74101548 683 683 683 683 124
277 20250401 144500 74016856 684 682 684 682 11
278 20250401 144400 74009352 684 684 684 684 217
279 20250401 144300 73860924 684 684 684 684 0
280 20250401 144200 73860924 684 684 684 684 0
281 20250401 144100 73860924 684 684 684 684 0
282 20250401 144000 73860924 684 684 684 684 0
283 20250401 143900 73860924 684 684 684 684 0
284 20250401 143800 73860924 684 684 684 684 0
285 20250401 143700 73860924 684 684 684 684 0
286 20250401 143600 73860924 684 684 684 684 0
287 20250401 143500 73860924 684 684 684 684 0
288 20250401 143400 73860924 684 684 684 684 304
289 20250401 143300 73652988 684 680 684 680 3023
290 20250401 143200 71594200 680 680 680 680 0
291 20250401 143100 71594200 680 680 680 680 0
292 20250401 143000 71594200 680 680 680 680 0
293 20250401 142900 71594200 680 680 680 680 0
294 20250401 142800 71594200 680 680 680 680 0
295 20250401 142700 71594200 680 680 680 680 0
296 20250401 142600 71594200 680 680 680 680 0
297 20250401 142500 71594200 680 680 680 680 0
298 20250401 142400 71594200 680 680 680 680 0
299 20250401 142300 71594200 680 680 680 680 4
300 20250401 142200 71591480 681 681 681 681 0
301 20250401 142100 71591480 681 681 681 681 0
302 20250401 142000 71591480 681 681 681 681 0
303 20250401 141900 71591480 681 681 681 681 0
304 20250401 141800 71591480 681 681 681 681 0
305 20250401 141700 71591480 681 681 681 681 0
306 20250401 141600 71591480 681 681 681 681 1
307 20250401 141500 71590799 679 679 679 679 5036
308 20250401 141400 68171355 679 679 679 679 433
309 20250401 141300 67877348 680 680 680 680 0
310 20250401 141200 67877348 680 680 680 680 42
311 20250401 141100 67848788 681 681 681 681 0
312 20250401 141000 67848788 681 681 681 681 0
313 20250401 140900 67848788 681 681 681 681 0
314 20250401 140800 67848788 681 681 681 681 0
315 20250401 140700 67848788 681 681 681 681 1
316 20250401 140600 67848107 680 680 680 680 966
317 20250401 140500 67191227 680 680 680 680 0
318 20250401 140400 67191227 680 680 680 680 5
319 20250401 140300 67187827 680 680 680 680 10
320 20250401 140200 67181027 680 680 680 680 5
321 20250401 140100 67177627 680 680 680 680 5
322 20250401 140000 67174227 680 680 680 679 8
323 20250401 135900 67168789 680 680 680 680 0
324 20250401 135800 67168789 680 680 680 680 5
325 20250401 135700 67165389 681 681 681 681 0
326 20250401 135600 67165389 681 681 681 681 0
327 20250401 135500 67165389 681 681 681 681 0
328 20250401 135400 67165389 681 681 681 681 0
329 20250401 135300 67165389 681 681 681 681 0
330 20250401 135200 67165389 681 681 681 681 0
331 20250401 135100 67165389 681 680 681 680 1001
332 20250401 135000 66484708 681 681 681 681 0
333 20250401 134900 66484708 681 681 681 681 0
334 20250401 134800 66484708 681 681 681 681 0
335 20250401 134700 66484708 681 681 681 681 0
336 20250401 134600 66484708 681 681 681 681 0
337 20250401 134500 66484708 681 680 681 680 42
338 20250401 134400 66456147 681 681 681 681 0
339 20250401 134300 66456147 681 681 681 681 0
340 20250401 134200 66456147 681 681 681 681 0
341 20250401 134100 66456147 681 682 682 681 776
342 20250401 134000 65927664 684 684 684 684 0
343 20250401 133900 65927664 684 684 684 684 0
344 20250401 133800 65927664 684 684 684 684 0
345 20250401 133700 65927664 684 684 684 684 0
346 20250401 133600 65927664 684 684 684 684 1
347 20250401 133500 65926980 683 683 683 683 0
348 20250401 133400 65926980 683 683 683 683 0
349 20250401 133300 65926980 683 683 683 683 25
350 20250401 133200 65909905 684 684 684 684 0
351 20250401 133100 65909905 684 684 684 684 0
352 20250401 133000 65909905 684 684 684 684 0
353 20250401 132900 65909905 684 684 684 684 0
354 20250401 132800 65909905 684 684 684 684 0
355 20250401 132700 65909905 684 684 684 684 400
356 20250401 132600 65636305 685 685 685 685 0
357 20250401 132500 65636305 685 685 685 685 0
358 20250401 132400 65636305 685 684 685 683 405
359 20250401 132300 65359649 686 686 686 686 0
360 20250401 132200 65359649 686 686 686 686 0
361 20250401 132100 65359649 686 686 686 686 0
362 20250401 132000 65359649 686 686 686 686 0
363 20250401 131900 65359649 686 686 686 686 0
364 20250401 131800 65359649 686 685 686 684 26
365 20250401 131700 65341841 685 685 685 685 0
366 20250401 131600 65341841 685 685 685 685 1
367 20250401 131500 65341156 684 685 685 684 85
368 20250401 131400 65282939 686 686 686 686 0
369 20250401 131300 65282939 686 686 686 686 0
370 20250401 131200 65282939 686 684 686 684 134
371 20250401 131100 65191281 686 684 686 683 1201
372 20250401 131000 64370980 686 686 686 686 0
373 20250401 130900 64370980 686 686 686 686 0
374 20250401 130800 64370980 686 686 686 686 0
375 20250401 130700 64370980 686 686 686 686 0
376 20250401 130600 64370980 686 686 686 686 0
377 20250401 130500 64370980 686 686 686 686 0
378 20250401 130400 64370980 686 686 686 686 0
379 20250401 130300 64370980 686 686 686 686 0
380 20250401 130200 64370980 686 686 686 686 0
381 20250401 130100 64370980 686 686 686 686 0
382 20250401 130000 64370980 686 686 686 686 0
383 20250401 125900 64370980 686 686 686 686 0
384 20250401 125800 64370980 686 686 686 686 1
385 20250401 125700 64370294 684 684 684 684 300
386 20250401 125600 64165094 686 686 686 686 0
387 20250401 125500 64165094 686 686 686 686 0
388 20250401 125400 64165094 686 686 686 686 0
389 20250401 125300 64165094 686 686 686 685 210
390 20250401 125200 64021150 686 686 686 686 0
391 20250401 125100 64021150 686 686 686 686 0
392 20250401 125000 64021150 686 686 686 686 600
393 20250401 124900 63609550 686 686 686 686 0
394 20250401 124800 63609550 686 686 686 686 0
395 20250401 124700 63609550 686 685 686 685 347
396 20250401 124600 63371833 686 685 686 685 95
397 20250401 124500 63306757 686 686 686 686 0
398 20250401 124400 63306757 686 686 686 686 0
399 20250401 124300 63306757 686 686 686 686 0
400 20250401 124200 63306757 686 686 686 686 704
401 20250401 124100 62823813 687 687 687 687 0
402 20250401 124000 62823813 687 687 687 687 47
403 20250401 123900 62791524 688 688 688 688 0
404 20250401 123800 62791524 688 688 688 688 0
405 20250401 123700 62791524 688 688 688 688 100
406 20250401 123600 62722724 688 688 688 688 0
407 20250401 123500 62722724 688 688 688 688 0
408 20250401 123400 62722724 688 688 688 688 0
409 20250401 123300 62722724 688 688 688 688 0
410 20250401 123200 62722724 688 688 688 688 0
411 20250401 123100 62722724 688 688 688 688 4
412 20250401 123000 62719972 688 687 688 687 846
413 20250401 122900 62138769 687 687 687 687 1
414 20250401 122800 62138082 686 686 686 686 9
415 20250401 122700 62131908 687 687 687 687 0
416 20250401 122600 62131908 687 687 687 687 0
417 20250401 122500 62131908 687 687 687 687 51
418 20250401 122400 62096871 687 687 687 687 0
419 20250401 122300 62096871 687 687 687 687 2
420 20250401 122200 62095497 687 687 687 687 0
421 20250401 122100 62095497 687 687 687 687 0
422 20250401 122000 62095497 687 687 687 687 0
423 20250401 121900 62095497 687 687 687 687 0
424 20250401 121800 62095497 687 687 687 687 0
425 20250401 121700 62095497 687 687 687 687 0
426 20250401 121600 62095497 687 687 687 687 100
427 20250401 121500 62026797 687 687 687 687 0
428 20250401 121400 62026797 687 687 687 687 0
429 20250401 121300 62026797 687 687 687 687 0
430 20250401 121200 62026797 687 685 687 685 404
431 20250401 121100 61750041 687 687 687 687 0
432 20250401 121000 61750041 687 686 687 685 2001
433 20250401 120900 60379329 688 688 688 688 0
434 20250401 120800 60379329 688 688 688 688 0
435 20250401 120700 60379329 688 686 688 686 35
436 20250401 120600 60355317 688 686 688 686 4204
437 20250401 120500 57469941 686 686 686 686 0
438 20250401 120400 57469941 686 686 686 686 0
439 20250401 120300 57469941 686 686 686 686 10
440 20250401 120200 57463081 686 686 686 686 0
441 20250401 120100 57463081 686 686 686 686 0
442 20250401 120000 57463081 686 686 686 686 1
443 20250401 115900 57462395 685 685 685 685 100
444 20250401 115800 57393895 685 685 685 685 400
445 20250401 115700 57119895 685 685 685 685 500
446 20250401 115600 56777395 686 686 686 686 0
447 20250401 115500 56777395 686 686 686 686 0
448 20250401 115400 56777395 686 686 686 686 0
449 20250401 115300 56777395 686 686 686 686 0
450 20250401 115200 56777395 686 686 686 686 1
451 20250401 115100 56776709 686 686 686 686 1
452 20250401 115000 56776023 683 683 683 683 0
453 20250401 114900 56776023 683 684 684 683 396
454 20250401 114800 56505450 685 683 685 683 6811
455 20250401 114700 51847472 683 683 683 683 0
456 20250401 114600 51847472 683 683 683 683 0
457 20250401 114500 51847472 683 683 683 683 0
458 20250401 114400 51847472 683 683 683 683 0
459 20250401 114300 51847472 683 683 683 683 0
460 20250401 114200 51847472 683 683 683 683 0
461 20250401 114100 51847472 683 683 683 683 0
462 20250401 114000 51847472 683 683 683 683 0
463 20250401 113900 51847472 683 683 683 683 0
464 20250401 113800 51847472 683 683 683 683 0
465 20250401 113700 51847472 683 683 683 683 0
466 20250401 113600 51847472 683 683 683 683 0
467 20250401 113500 51847472 683 683 683 683 0
468 20250401 113400 51847472 683 683 683 683 0
469 20250401 113300 51847472 683 683 683 683 35
470 20250401 113200 51823567 683 681 683 681 1001
471 20250401 113100 51140156 681 681 681 681 0
472 20250401 113000 51140156 681 681 681 681 0
473 20250401 112900 51140156 681 681 681 681 1
474 20250401 112800 51139475 679 680 680 670 3011
475 20250401 112700 49100423 684 684 684 684 0
476 20250401 112600 49100423 684 684 684 684 0
477 20250401 112500 49100423 684 684 684 684 0
478 20250401 112400 49100423 684 684 684 684 0
479 20250401 112300 49100423 684 683 684 683 501
480 20250401 112200 48758038 683 683 683 683 0
481 20250401 112100 48758038 683 683 683 683 0
482 20250401 112000 48758038 683 683 683 683 0
483 20250401 111900 48758038 683 683 683 683 1
484 20250401 111800 48757355 681 681 681 681 302
485 20250401 111700 48551693 684 684 684 684 0
486 20250401 111600 48551693 684 683 684 683 301
487 20250401 111500 48346109 684 684 684 684 0
488 20250401 111400 48346109 684 684 684 684 0
489 20250401 111300 48346109 684 684 684 684 0
490 20250401 111200 48346109 684 684 684 684 0
491 20250401 111100 48346109 684 684 684 684 0
492 20250401 111000 48346109 684 684 684 684 0
493 20250401 110900 48346109 684 683 684 683 645
494 20250401 110800 47905573 683 683 683 683 0
495 20250401 110700 47905573 683 683 683 683 0
496 20250401 110600 47905573 683 683 683 683 0
497 20250401 110500 47905573 683 683 684 683 102
498 20250401 110400 47835906 684 683 684 683 503
499 20250401 110300 47492354 684 684 684 680 6316
500 20250401 110200 43184610 686 684 686 684 1421
501 20250401 110100 42211323 685 682 685 682 4987
502 20250401 110000 38809383 682 682 682 682 0
503 20250401 105900 38809383 682 682 682 682 0
504 20250401 105800 38809383 682 681 682 681 1002
505 20250401 105700 38127020 680 679 680 679 6350
506 20250401 105600 33814469 679 679 679 679 0
507 20250401 105500 33814469 679 679 679 679 0
508 20250401 105400 33814469 679 679 679 679 1
509 20250401 105300 33813790 678 677 678 677 1212
510 20250401 105200 32992155 677 677 677 677 0
511 20250401 105100 32992155 677 677 677 677 0
512 20250401 105000 32992155 677 677 677 677 0
513 20250401 104900 32992155 677 677 677 677 2
514 20250401 104800 32990801 676 674 676 674 10000
515 20250401 104700 26237213 674 674 674 674 0
516 20250401 104600 26237213 674 674 674 674 0
517 20250401 104500 26237213 674 673 674 673 816
518 20250401 104400 25688044 673 673 673 673 0
519 20250401 104300 25688044 673 673 673 673 0
520 20250401 104200 25688044 673 673 673 673 0
521 20250401 104100 25688044 673 673 673 673 0
522 20250401 104000 25688044 673 673 673 673 0
523 20250401 103900 25688044 673 673 673 673 0
524 20250401 103800 25688044 673 673 673 673 1
525 20250401 103700 25687371 672 672 672 672 35
526 20250401 103600 25663851 672 672 672 672 0
527 20250401 103500 25663851 672 671 672 671 156
528 20250401 103400 25559174 671 671 671 671 0
529 20250401 103300 25559174 671 670 671 670 346
530 20250401 103200 25327353 670 670 670 670 1
531 20250401 103100 25326683 669 669 669 669 0
532 20250401 103000 25326683 669 669 669 669 0
533 20250401 102900 25326683 669 669 669 669 3297
534 20250401 102800 23120990 669 669 669 669 0
535 20250401 102700 23120990 669 669 669 669 0
536 20250401 102600 23120990 669 669 669 669 0
537 20250401 102500 23120990 669 667 669 667 2
538 20250401 102400 23119654 669 669 669 669 0
539 20250401 102300 23119654 669 669 669 669 0
540 20250401 102200 23119654 669 669 669 669 0
541 20250401 102100 23119654 669 669 669 669 0
542 20250401 102000 23119654 669 669 669 669 63
543 20250401 101900 23077507 670 669 670 669 37
544 20250401 101800 23052753 670 670 670 670 0
545 20250401 101700 23052753 670 670 670 670 0
546 20250401 101600 23052753 670 670 670 670 0
547 20250401 101500 23052753 670 670 670 670 0
548 20250401 101400 23052753 670 670 670 670 50
549 20250401 101300 23019253 670 669 670 669 278
550 20250401 101200 22833270 669 669 669 669 0
551 20250401 101100 22833270 669 669 669 669 0
552 20250401 101000 22833270 669 669 669 669 0
553 20250401 100900 22833270 669 669 669 669 0
554 20250401 100800 22833270 669 669 669 669 23
555 20250401 100700 22817883 671 671 671 671 0
556 20250401 100600 22817883 671 668 671 663 1415
557 20250401 100500 21876319 668 668 668 668 0
558 20250401 100400 21876319 668 668 668 668 294
559 20250401 100300 21679927 671 671 671 671 0
560 20250401 100200 21679927 671 671 671 671 0
561 20250401 100100 21679927 671 669 671 669 30
562 20250401 100000 21659851 672 670 672 670 4217
563 20250401 095900 18834459 670 673 673 670 1205
564 20250401 095800 18026383 676 676 676 676 0
565 20250401 095700 18026383 676 676 676 676 0
566 20250401 095600 18026383 676 676 676 676 1
567 20250401 095500 18025707 673 674 674 673 1076
568 20250401 095400 17301525 676 676 676 676 0
569 20250401 095300 17301525 676 676 676 676 56
570 20250401 095200 17263669 677 677 677 677 0
571 20250401 095100 17263669 677 677 677 677 0
572 20250401 095000 17263669 677 677 677 677 0
573 20250401 094900 17263669 677 677 677 677 1
574 20250401 094800 17262992 677 677 677 677 19
575 20250401 094700 17250129 677 677 677 677 0
576 20250401 094600 17250129 677 677 677 676 122
577 20250401 094500 17167635 676 676 676 676 0
578 20250401 094400 17167635 676 674 676 674 129
579 20250401 094300 17080627 674 675 675 674 254
580 20250401 094200 16909178 679 679 679 679 0
581 20250401 094100 16909178 679 676 679 676 85
582 20250401 094000 16851712 675 675 675 675 87
583 20250401 093900 16792987 679 679 679 679 0
584 20250401 093800 16792987 679 679 679 679 0
585 20250401 093700 16792987 679 679 679 679 0
586 20250401 093600 16792987 679 679 679 679 0
587 20250401 093500 16792987 679 674 679 670 2654
588 20250401 093400 15009104 674 674 679 674 406
589 20250401 093300 14735455 679 679 679 679 1
590 20250401 093200 14734776 674 674 674 674 95
591 20250401 093100 14670746 680 680 680 680 0
592 20250401 093000 14670746 680 680 680 680 0
593 20250401 092900 14670746 680 680 680 680 246
594 20250401 092800 14503466 680 680 680 680 0
595 20250401 092700 14503466 680 680 680 680 0
596 20250401 092600 14503466 680 680 680 680 80
597 20250401 092500 14449066 674 680 680 674 10173
598 20250401 092400 7532326 680 680 680 680 0
599 20250401 092300 7532326 680 680 680 680 0
600 20250401 092200 7532326 680 676 680 676 52
601 20250401 092100 7497170 682 682 682 682 0
602 20250401 092000 7497170 682 679 682 677 751
603 20250401 091900 6987643 682 681 682 681 2
604 20250401 091800 6986280 681 680 681 678 828
605 20250401 091700 6422995 678 678 678 678 250
606 20250401 091600 6253495 679 679 679 679 9
607 20250401 091500 6247384 681 679 681 674 2403
608 20250401 091400 4625326 679 679 679 679 1
609 20250401 091300 4624647 677 677 677 677 1
610 20250401 091200 4623970 677 677 677 677 1291
611 20250401 091100 3749963 677 677 677 677 9
612 20250401 091000 3743870 677 677 677 677 0
613 20250401 090900 3743870 677 675 677 675 2169
614 20250401 090800 2279793 670 670 670 670 171
615 20250401 090700 2165223 672 672 672 669 925
616 20250401 090600 1543886 672 672 672 672 253
617 20250401 090500 1373870 675 675 675 675 20
618 20250401 090400 1360370 675 675 675 675 27
619 20250401 090300 1342145 675 675 675 675 0
620 20250401 090200 1342145 675 669 675 669 211
621 20250401 090100 1200534 669 667 669 667 4
622 20250401 090000 1197861 666 664 666 664 1804

1
025440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,48781224,0,33366357216,0.00
20250327,0,48781224,0,33415138440,0.00
20250326,0,48781224,0,33610263336,0.00
20250325,0,48781224,0,33756607008,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 48781224 0 33366357216 0.00
3 20250327 0 48781224 0 33415138440 0.00
4 20250326 0 48781224 0 33610263336 0.00
5 20250325 0 48781224 0 33756607008 0.00