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
025750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,1147159358,884,884,884,884,10568
20250401,191900,1147159358,884,884,884,884,0
20250401,191800,1147159358,884,884,884,884,0
20250401,191700,1147159358,884,884,884,884,0
20250401,191600,1147159358,884,884,884,884,0
20250401,191500,1147159358,884,884,884,884,0
20250401,191400,1147159358,884,884,884,884,0
20250401,191300,1147159358,884,884,884,884,0
20250401,191200,1147159358,884,884,884,884,0
20250401,191100,1147159358,884,884,884,884,0
20250401,191000,1147159358,884,884,884,884,0
20250401,190900,1147159358,884,884,884,884,0
20250401,190800,1147159358,884,884,884,884,0
20250401,190700,1147159358,884,884,884,884,0
20250401,190600,1147159358,884,884,884,884,0
20250401,190500,1147159358,884,884,884,884,0
20250401,190400,1147159358,884,884,884,884,0
20250401,190300,1147159358,884,884,884,884,0
20250401,190200,1147159358,884,884,884,884,0
20250401,190100,1147159358,884,884,884,884,0
20250401,190000,1147159358,884,884,884,884,0
20250401,185900,1147159358,884,884,884,884,0
20250401,185800,1147159358,884,884,884,884,0
20250401,185700,1147159358,884,884,884,884,0
20250401,185600,1147159358,884,884,884,884,0
20250401,185500,1147159358,884,884,884,884,0
20250401,185400,1147159358,884,884,884,884,0
20250401,185300,1147159358,884,884,884,884,0
20250401,185200,1147159358,884,884,884,884,0
20250401,185100,1147159358,884,884,884,884,0
20250401,185000,1147159358,884,884,884,884,10568
20250401,184900,1147159358,884,884,884,884,0
20250401,184800,1147159358,884,884,884,884,0
20250401,184700,1147159358,884,884,884,884,0
20250401,184600,1147159358,884,884,884,884,0
20250401,184500,1147159358,884,884,884,884,0
20250401,184400,1147159358,884,884,884,884,0
20250401,184300,1147159358,884,884,884,884,0
20250401,184200,1147159358,884,884,884,884,0
20250401,184100,1147159358,884,884,884,884,0
20250401,184000,1147159358,884,884,884,884,0
20250401,183900,1147159358,884,884,884,884,0
20250401,183800,1147159358,884,884,884,884,0
20250401,183700,1147159358,884,884,884,884,0
20250401,183600,1147159358,884,884,884,884,0
20250401,183500,1147159358,884,884,884,884,0
20250401,183400,1147159358,884,884,884,884,0
20250401,183300,1147159358,884,884,884,884,0
20250401,183200,1147159358,884,884,884,884,0
20250401,183100,1147159358,884,884,884,884,0
20250401,183000,1147159358,884,884,884,884,0
20250401,182900,1147159358,884,884,884,884,0
20250401,182800,1147159358,884,884,884,884,0
20250401,182700,1147159358,884,884,884,884,0
20250401,182600,1147159358,884,884,884,884,0
20250401,182500,1147159358,884,884,884,884,0
20250401,182400,1147159358,884,884,884,884,0
20250401,182300,1147159358,884,884,884,884,0
20250401,182200,1147159358,884,884,884,884,0
20250401,182100,1147159358,884,884,884,884,0
20250401,182000,1147159358,884,884,884,884,10568
20250401,181900,1147159358,884,884,884,884,0
20250401,181800,1147159358,884,884,884,884,0
20250401,181700,1147159358,884,884,884,884,0
20250401,181600,1147159358,884,884,884,884,0
20250401,181500,1147159358,884,884,884,884,0
20250401,181400,1147159358,884,884,884,884,0
20250401,181300,1147159358,884,884,884,884,0
20250401,181200,1147159358,884,884,884,884,0
20250401,181100,1147159358,884,884,884,884,0
20250401,181000,1147159358,884,884,884,884,0
20250401,180900,1147159358,884,884,884,884,0
20250401,180800,1147159358,884,884,884,884,0
20250401,180700,1147159358,884,884,884,884,0
20250401,180600,1147159358,884,884,884,884,0
20250401,180500,1147159358,884,884,884,884,0
20250401,180400,1147159358,884,884,884,884,0
20250401,180300,1147159358,884,884,884,884,0
20250401,180200,1147159358,884,884,884,884,0
20250401,180100,1147159358,884,884,884,884,0
20250401,180000,1147159358,884,884,884,884,0
20250401,175900,1147159358,884,884,884,884,0
20250401,175800,1147159358,884,884,884,884,0
20250401,175700,1147159358,884,884,884,884,0
20250401,175600,1147159358,884,884,884,884,0
20250401,175500,1147159358,884,884,884,884,0
20250401,175400,1147159358,884,884,884,884,0
20250401,175300,1147159358,884,884,884,884,0
20250401,175200,1147159358,884,884,884,884,0
20250401,175100,1147159358,884,884,884,884,0
20250401,175000,1147159358,884,884,884,884,10568
20250401,174900,1147159358,884,884,884,884,0
20250401,174800,1147159358,884,884,884,884,0
20250401,174700,1147159358,884,884,884,884,0
20250401,174600,1147159358,884,884,884,884,0
20250401,174500,1147159358,884,884,884,884,0
20250401,174400,1147159358,884,884,884,884,0
20250401,174300,1147159358,884,884,884,884,0
20250401,174200,1147159358,884,884,884,884,0
20250401,174100,1147159358,884,884,884,884,0
20250401,174000,1147159358,884,884,884,884,0
20250401,173900,1147159358,884,884,884,884,0
20250401,173800,1147159358,884,884,884,884,0
20250401,173700,1147159358,884,884,884,884,0
20250401,173600,1147159358,884,884,884,884,0
20250401,173500,1147159358,884,884,884,884,0
20250401,173400,1147159358,884,884,884,884,0
20250401,173300,1147159358,884,884,884,884,0
20250401,173200,1147159358,884,884,884,884,0
20250401,173100,1147159358,884,884,884,884,0
20250401,173000,1147159358,884,884,884,884,0
20250401,172900,1147159358,884,884,884,884,0
20250401,172800,1147159358,884,884,884,884,0
20250401,172700,1147159358,884,884,884,884,0
20250401,172600,1147159358,884,884,884,884,0
20250401,172500,1147159358,884,884,884,884,0
20250401,172400,1147159358,884,884,884,884,0
20250401,172300,1147159358,884,884,884,884,0
20250401,172200,1147159358,884,884,884,884,0
20250401,172100,1147159358,884,884,884,884,0
20250401,172000,1147159358,884,884,884,884,10568
20250401,171900,1147159358,884,884,884,884,0
20250401,171800,1147159358,884,884,884,884,0
20250401,171700,1147159358,884,884,884,884,0
20250401,171600,1147159358,884,884,884,884,0
20250401,171500,1147159358,884,884,884,884,0
20250401,171400,1147159358,884,884,884,884,0
20250401,171300,1147159358,884,884,884,884,0
20250401,171200,1147159358,884,884,884,884,0
20250401,171100,1147159358,884,884,884,884,0
20250401,171000,1147159358,884,884,884,884,0
20250401,170900,1147159358,884,884,884,884,0
20250401,170800,1147159358,884,884,884,884,0
20250401,170700,1147159358,884,884,884,884,0
20250401,170600,1147159358,884,884,884,884,0
20250401,170500,1147159358,884,884,884,884,0
20250401,170400,1147159358,884,884,884,884,0
20250401,170300,1147159358,884,884,884,884,0
20250401,170200,1147159358,884,884,884,884,0
20250401,170100,1147159358,884,884,884,884,0
20250401,170000,1147159358,884,884,884,884,0
20250401,165900,1147159358,884,884,884,884,0
20250401,165800,1147159358,884,884,884,884,0
20250401,165700,1147159358,884,884,884,884,0
20250401,165600,1147159358,884,884,884,884,0
20250401,165500,1147159358,884,884,884,884,0
20250401,165400,1147159358,884,884,884,884,0
20250401,165300,1147159358,884,884,884,884,0
20250401,165200,1147159358,884,884,884,884,0
20250401,165100,1147159358,884,884,884,884,0
20250401,165000,1147159358,884,884,884,884,10568
20250401,164900,1147159358,884,884,884,884,0
20250401,164800,1147159358,884,884,884,884,0
20250401,164700,1147159358,884,884,884,884,0
20250401,164600,1147159358,884,884,884,884,0
20250401,164500,1147159358,884,884,884,884,0
20250401,164400,1147159358,884,884,884,884,0
20250401,164300,1147159358,884,884,884,884,0
20250401,164200,1147159358,884,884,884,884,0
20250401,164100,1147159358,884,884,884,884,0
20250401,164000,1147159358,884,884,884,884,0
20250401,163900,1147159358,884,884,884,884,0
20250401,163800,1147159358,884,884,884,884,0
20250401,163700,1147159358,884,884,884,884,0
20250401,163600,1147159358,884,884,884,884,0
20250401,163500,1147159358,884,884,884,884,0
20250401,163400,1147159358,884,884,884,884,0
20250401,163300,1147159358,884,884,884,884,0
20250401,163200,1147159358,884,884,884,884,0
20250401,163100,1147159358,884,884,884,884,0
20250401,163000,1147159358,884,884,884,884,0
20250401,162900,1147159358,884,884,884,884,0
20250401,162800,1147159358,884,884,884,884,0
20250401,162700,1147159358,884,884,884,884,0
20250401,162600,1147159358,884,884,884,884,0
20250401,162500,1147159358,884,884,884,884,0
20250401,162400,1147159358,884,884,884,884,0
20250401,162300,1147159358,884,884,884,884,0
20250401,162200,1147159358,884,884,884,884,0
20250401,162100,1147159358,884,884,884,884,0
20250401,162000,1147159358,884,884,884,884,10568
20250401,161900,1147159358,884,884,884,884,0
20250401,161800,1147159358,884,884,884,884,0
20250401,161700,1147159358,884,884,884,884,0
20250401,161600,1147159358,884,884,884,884,0
20250401,161500,1147159358,884,884,884,884,0
20250401,161400,1147159358,884,884,884,884,0
20250401,161300,1147159358,884,884,884,884,0
20250401,161200,1147159358,884,884,884,884,0
20250401,161100,1147159358,884,884,884,884,0
20250401,161000,1147159358,884,884,884,884,0
20250401,160900,1147159358,884,884,884,884,0
20250401,160800,1147159358,884,884,884,884,0
20250401,160700,1147159358,884,884,884,884,0
20250401,160600,1147159358,884,884,884,884,0
20250401,160500,1147159358,884,884,884,884,0
20250401,160400,1147159358,884,884,884,884,0
20250401,160300,1147159358,884,884,884,884,0
20250401,160200,1147159358,884,884,884,884,0
20250401,160100,1147159358,884,884,884,884,0
20250401,160000,1147159358,884,884,884,884,0
20250401,155900,1147159358,884,884,884,884,0
20250401,155800,1147159358,884,884,884,884,0
20250401,155700,1147159358,884,884,884,884,0
20250401,155600,1147159358,884,884,884,884,0
20250401,155500,1147159358,884,884,884,884,0
20250401,155400,1147159358,884,884,884,884,0
20250401,155300,1147159358,884,884,884,884,0
20250401,155200,1147159358,884,884,884,884,0
20250401,155100,1147159358,884,884,884,884,0
20250401,155000,1147159358,884,884,884,884,10568
20250401,154900,1147159358,884,884,884,884,0
20250401,154800,1147159358,884,884,884,884,0
20250401,154700,1147159358,884,884,884,884,0
20250401,154600,1147159358,884,884,884,884,0
20250401,154500,1147159358,884,884,884,884,0
20250401,154400,1147159358,884,884,884,884,0
20250401,154300,1147159358,884,884,884,884,0
20250401,154200,1147159358,884,884,884,884,0
20250401,154100,1147159358,884,884,884,884,0
20250401,154000,1147159358,884,884,884,884,0
20250401,153900,1147159358,884,884,884,884,0
20250401,153800,1147159358,884,884,884,884,0
20250401,153700,1147159358,884,884,884,884,0
20250401,153600,1147159358,884,884,884,884,0
20250401,153500,1147159358,884,884,884,884,0
20250401,153400,1147159358,884,884,884,884,0
20250401,153300,1147159358,884,884,884,884,0
20250401,153200,1147159358,884,884,884,884,0
20250401,153100,1147159358,884,884,884,884,0
20250401,153000,1147159358,884,884,884,884,10568
20250401,152900,1137817246,878,878,878,878,0
20250401,152800,1137817246,878,878,878,878,0
20250401,152700,1137817246,878,878,878,878,0
20250401,152600,1137817246,878,878,878,878,0
20250401,152500,1137817246,878,878,878,878,0
20250401,152400,1137817246,878,878,878,878,0
20250401,152300,1137817246,878,878,878,878,0
20250401,152200,1137817246,878,878,878,878,0
20250401,152100,1137817246,878,878,878,878,0
20250401,152000,1137817246,878,878,878,878,0
20250401,151900,1137817246,878,878,878,872,1360
20250401,151800,1136623922,878,878,878,872,422
20250401,151700,1136253856,878,878,878,872,2691
20250401,151600,1133900356,875,877,877,875,1875
20250401,151500,1132256964,877,877,877,877,4529
20250401,151400,1128285031,877,881,881,877,2977
20250401,151300,1125669117,881,881,881,881,255
20250401,151200,1125444462,878,878,878,878,0
20250401,151100,1125444462,878,883,884,878,2684
20250401,151000,1123076498,883,881,883,881,8123
20250401,150900,1115917487,881,881,881,881,12
20250401,150800,1115906915,881,880,881,880,178
20250401,150700,1115750107,881,880,881,880,5360
20250401,150600,1111033078,878,874,881,874,230
20250401,150500,1110831653,881,881,881,881,3
20250401,150400,1110829010,881,881,881,881,2
20250401,150300,1110827248,881,880,881,880,2335
20250401,150200,1108770260,880,880,880,880,3
20250401,150100,1108767620,881,881,881,881,1
20250401,150000,1108766739,881,880,881,880,1002
20250401,145900,1107884885,880,880,880,878,1179
20250401,145800,1106847565,880,880,880,880,1
20250401,145700,1106846685,880,879,880,879,1003
20250401,145600,1105965046,880,880,880,880,1
20250401,145500,1105964166,880,880,880,880,12
20250401,145400,1105953606,880,880,880,880,4
20250401,145300,1105950086,880,880,880,880,1
20250401,145200,1105949206,880,880,880,880,5720
20250401,145100,1100915606,880,878,880,878,11795
20250401,145000,1090547396,872,872,872,872,0
20250401,144900,1090547396,872,880,880,872,1681
20250401,144800,1089079978,880,880,880,880,316
20250401,144700,1088801898,880,880,880,879,385
20250401,144600,1088463305,873,873,873,873,272
20250401,144500,1088225849,873,873,873,873,1164
20250401,144400,1087209677,873,875,875,873,200
20250401,144300,1087035041,881,881,881,881,250
20250401,144200,1086814791,881,881,881,881,514
20250401,144100,1086361957,881,877,881,877,567
20250401,144000,1085863412,874,876,876,873,916
20250401,143900,1085063292,876,877,880,876,230
20250401,143800,1084861759,871,873,874,871,3928
20250401,143700,1081430851,871,874,874,870,2643
20250401,143600,1079127548,874,874,874,874,300
20250401,143500,1078865348,874,873,874,873,450
20250401,143400,1078472448,873,876,876,873,2512
20250401,143300,1076277759,877,879,879,877,1290
20250401,143200,1075145988,879,879,879,879,159
20250401,143100,1075006227,879,879,879,879,93
20250401,143000,1074924480,879,874,879,874,3098
20250401,142900,1072210744,872,872,872,872,1
20250401,142800,1072209872,870,872,872,870,1974
20250401,142700,1070491808,872,875,876,871,6893
20250401,142600,1064481482,875,875,875,875,193
20250401,142500,1064312607,875,876,876,875,257
20250401,142400,1064087699,876,878,878,876,371
20250401,142300,1063762659,878,877,878,876,336
20250401,142200,1063468139,877,879,879,877,781
20250401,142100,1062783160,877,876,877,876,1056
20250401,142000,1061857098,876,876,876,876,14
20250401,141900,1061844834,876,876,876,876,0
20250401,141800,1061844834,876,876,876,876,323
20250401,141700,1061561886,876,877,877,876,565
20250401,141600,1061066930,877,876,877,876,41
20250401,141500,1061031012,876,877,877,873,5054
20250401,141400,1056614795,877,877,877,876,616
20250401,141300,1056075153,877,877,877,877,101
20250401,141200,1055986576,876,879,879,876,17
20250401,141100,1055971636,879,879,879,879,16
20250401,141000,1055957572,879,878,879,876,661
20250401,140900,1055378370,878,880,880,876,2652
20250401,140800,1053053764,880,880,880,880,14
20250401,140700,1053041444,877,875,877,874,3123
20250401,140600,1050306084,875,880,880,875,4019
20250401,140500,1046787752,881,881,881,880,92
20250401,140400,1046706748,881,880,881,875,1211
20250401,140300,1045645865,880,884,884,880,4918
20250401,140200,1041314126,884,884,884,884,1705
20250401,140100,1039806906,884,883,884,883,501
20250401,140000,1039364522,883,887,887,883,2857
20250401,135900,1036832513,893,886,893,884,5253
20250401,135800,1032170226,885,884,890,884,2067
20250401,135700,1030333164,884,885,885,884,406
20250401,135600,1029973860,885,884,885,884,259
20250401,135500,1029744704,889,884,889,884,91
20250401,135400,1029663810,885,888,888,883,3509
20250401,135300,1026556115,892,885,892,885,7403
20250401,135200,1019979504,885,884,885,884,6532
20250401,135100,1014199383,883,883,884,883,404
20250401,135000,1013842582,883,883,883,883,0
20250401,134900,1013842582,883,883,883,883,1
20250401,134800,1013841699,883,877,883,877,4382
20250401,134700,1009994337,875,875,875,875,2
20250401,134600,1009992587,875,881,883,875,5213
20250401,134500,1005424909,883,879,883,879,4179
20250401,134400,1001740488,879,881,881,877,8
20250401,134300,1001733456,879,877,882,875,9465
20250401,134200,993421173,877,878,878,877,1229
20250401,134100,992342690,878,878,878,878,49
20250401,134000,992299668,877,877,877,877,1284
20250401,133900,991173600,877,877,877,877,1113
20250401,133800,990197499,876,876,876,876,100
20250401,133700,990109899,875,872,876,872,393
20250401,133600,989766639,872,872,872,872,100
20250401,133500,989679439,872,873,873,872,1061
20250401,133400,988754233,873,873,873,873,0
20250401,133300,988754233,873,878,878,873,6022
20250401,133200,983491018,878,877,878,877,206
20250401,133100,983310164,877,877,877,876,39
20250401,133000,983275964,878,878,878,878,0
20250401,132900,983275964,878,877,878,877,1001
20250401,132800,982398086,877,877,877,877,58
20250401,132700,982347220,875,875,875,875,50
20250401,132600,982303470,876,876,876,876,80
20250401,132500,982233390,877,877,877,876,330
20250401,132400,981943982,875,874,877,874,4584
20250401,132300,977933922,875,875,875,875,0
20250401,132200,977933922,875,875,875,875,0
20250401,132100,977933922,875,875,875,873,121
20250401,132000,977828077,876,876,876,876,0
20250401,131900,977828077,876,873,876,873,3
20250401,131800,977825452,873,873,873,873,400
20250401,131700,977476252,872,874,875,872,14745
20250401,131600,964597783,873,873,873,873,2202
20250401,131500,962675437,874,874,874,874,1000
20250401,131400,961801437,873,873,873,873,1171
20250401,131300,960779154,872,872,872,872,147
20250401,131200,960650970,873,873,873,873,0
20250401,131100,960650970,873,873,873,873,0
20250401,131000,960650970,873,873,873,873,0
20250401,130900,960650970,873,871,873,871,36
20250401,130800,960619557,871,871,871,871,798
20250401,130700,959924499,869,869,869,869,3
20250401,130600,959921892,869,869,869,869,0
20250401,130500,959921892,869,869,869,869,7
20250401,130400,959915809,869,868,869,866,27
20250401,130300,959892388,868,866,868,866,19
20250401,130200,959875902,866,864,868,864,643
20250401,130100,959320340,866,866,866,866,2310
20250401,130000,957319880,865,869,871,865,5580
20250401,125900,952483084,871,871,871,869,813
20250401,125800,951774965,871,871,871,867,3230
20250401,125700,948963449,868,868,868,868,0
20250401,125600,948963449,868,868,868,868,0
20250401,125500,948963449,868,866,868,866,2920
20250401,125400,946430309,866,872,872,866,5280
20250401,125300,941838899,876,873,876,873,438
20250401,125200,941456511,873,873,873,873,0
20250401,125100,941456511,873,875,876,871,2694
20250401,125000,939096717,875,875,876,873,9
20250401,124900,939088847,873,873,876,873,3490
20250401,124800,936034130,875,871,875,871,3
20250401,124700,936031511,875,875,875,875,0
20250401,124600,936031511,875,875,875,875,281
20250401,124500,935785636,870,871,871,869,13199
20250401,124400,924309052,870,870,870,870,100
20250401,124300,924222052,871,871,871,871,0
20250401,124200,924222052,871,874,874,871,3514
20250401,124100,921151963,875,875,875,875,0
20250401,124000,921151963,875,875,875,875,1946
20250401,123900,919449213,874,874,874,874,166
20250401,123800,919304129,874,874,874,874,26
20250401,123700,919281405,876,873,876,873,10
20250401,123600,919272670,876,875,876,875,896
20250401,123500,918488061,873,873,873,873,6
20250401,123400,918482823,873,873,873,873,500
20250401,123300,918046323,873,874,876,873,387
20250401,123200,917708417,872,872,874,871,7860
20250401,123100,910862309,875,874,877,874,1394
20250401,123000,909642417,874,870,875,870,7130
20250401,122900,903430750,868,868,868,868,1
20250401,122800,903429882,868,868,868,868,128
20250401,122700,903318778,868,868,868,868,0
20250401,122600,903318778,868,868,868,868,88
20250401,122500,903242394,868,868,868,868,0
20250401,122400,903242394,868,868,868,868,38
20250401,122300,903209410,870,867,870,867,2500
20250401,122200,901035032,865,865,865,865,1005
20250401,122100,900165707,867,867,867,867,0
20250401,122000,900165707,867,865,867,865,625
20250401,121900,899624880,865,866,866,865,2000
20250401,121800,897894331,866,868,868,866,1094
20250401,121700,896946599,868,868,868,868,11
20250401,121600,896937051,867,866,867,866,259
20250401,121500,896712756,865,867,867,865,6822
20250401,121400,890809659,867,865,867,865,12
20250401,121300,890799277,863,864,864,863,840
20250401,121200,890073866,865,866,866,864,2230
20250401,121100,888146303,867,870,870,867,1431
20250401,121000,886905058,871,867,874,867,5976
20250401,120900,881711174,865,865,865,865,131
20250401,120800,881597859,868,867,868,867,893
20250401,120700,880823045,867,860,868,859,2841
20250401,120600,878372100,860,861,862,860,790
20250401,120500,877692454,862,865,865,862,1189
20250401,120400,876664483,868,869,875,866,7746
20250401,120300,869920535,870,866,870,864,1215
20250401,120200,868866970,866,867,868,862,5241
20250401,120100,864330775,867,872,880,862,7928
20250401,120000,857401291,872,862,879,860,6870
20250401,115900,851471295,864,861,865,861,162
20250401,115800,851331618,863,862,863,862,744
20250401,115700,850689556,862,861,863,861,4885
20250401,115600,846474454,859,857,863,857,4942
20250401,115500,842233198,855,855,857,852,1446
20250401,115400,841000495,855,853,861,853,4238
20250401,115300,837379534,853,848,853,845,7373
20250401,115200,831135941,846,844,853,843,5814
20250401,115100,826216710,846,841,846,841,10719
20250401,115000,817170351,840,848,848,838,18949
20250401,114900,801207601,846,859,861,844,33148
20250401,114800,772943630,860,875,875,857,17847
20250401,114700,757482311,875,875,878,872,6215
20250401,114600,752047072,875,875,878,875,7236
20250401,114500,745706772,875,877,878,875,6425
20250401,114400,740079093,878,880,880,869,39315
20250401,114300,705701794,880,881,882,878,7754
20250401,114200,698881967,881,886,886,881,2299
20250401,114100,696850568,887,890,893,886,10661
20250401,114000,687367236,891,893,893,891,5244
20250401,113900,682692810,893,891,896,891,6270
20250401,113800,677082547,892,894,894,889,3041
20250401,113700,674371546,889,889,893,887,14021
20250401,113600,661878052,887,891,894,878,26257
20250401,113500,638608889,891,890,893,888,10469
20250401,113400,629298157,891,886,892,886,5877
20250401,113300,624072347,886,879,886,878,7624
20250401,113200,617333661,880,883,887,878,8520
20250401,113100,609833204,883,885,885,881,3721
20250401,113000,606545422,884,889,889,882,7119
20250401,112900,600244696,893,891,893,891,9600
20250401,112800,591674974,893,892,897,890,3873
20250401,112700,588216602,892,889,897,885,13545
20250401,112600,576188321,885,893,893,884,16043
20250401,112500,561925995,894,900,900,894,54213
20250401,112400,513307643,899,897,905,897,43618
20250401,112300,474042867,897,888,897,885,42047
20250401,112200,436480912,885,890,892,862,49279
20250401,112100,392983266,890,890,892,890,9440
20250401,112000,384580184,886,886,886,886,0
20250401,111900,384580184,886,883,886,883,2799
20250401,111800,382102691,883,875,884,873,14776
20250401,111700,369094477,878,870,879,870,8385
20250401,111600,361749083,870,867,870,867,2154
20250401,111500,359881545,869,866,870,866,39
20250401,111400,359847689,867,871,873,867,4585
20250401,111300,355868683,873,873,874,869,5803
20250401,111200,350807198,873,869,880,868,27026
20250401,111100,327195381,870,870,872,870,17518
20250401,111000,311947112,870,863,870,861,30986
20250401,110900,285051581,866,852,866,852,20083
20250401,110800,267795431,854,855,855,850,4930
20250401,110700,263581884,852,853,855,852,105
20250401,110600,263492198,849,851,852,849,2393
20250401,110500,261460446,845,847,847,845,5411
20250401,110400,256882779,848,860,862,848,12527
20250401,110300,246193518,861,858,862,857,17982
20250401,110200,230742474,857,852,860,852,14323
20250401,110100,218462049,854,855,859,853,9588
20250401,110000,210259460,858,849,859,849,40855
20250401,105900,175353937,851,842,851,842,25904
20250401,105800,153399895,843,841,843,840,286
20250401,105700,153159284,840,840,841,840,4991
20250401,105600,148964528,838,838,838,836,3345
20250401,105500,146161505,838,838,841,838,920
20250401,105400,145388912,840,837,840,834,14226
20250401,105300,133513991,843,836,843,836,30286
20250401,105200,108128154,836,832,836,832,3496
20250401,105100,105211176,830,826,832,826,6675
20250401,105000,99670733,826,822,830,822,2823
20250401,104900,97328492,820,824,824,819,4154
20250401,104800,93921837,824,820,828,820,4847
20250401,104700,89927311,820,820,824,820,1823
20250401,104600,88427093,820,818,822,818,7022
20250401,104500,82672975,817,810,817,810,5045
20250401,104400,78570553,812,810,814,810,10701
20250401,104300,69873140,809,809,809,809,859
20250401,104200,69178209,808,808,808,808,1993
20250401,104100,67567865,806,806,806,806,0
20250401,104000,67567865,806,806,806,806,0
20250401,103900,67567865,806,806,806,806,0
20250401,103800,67567865,806,806,806,806,0
20250401,103700,67567865,806,807,808,806,73
20250401,103600,67508984,807,808,808,807,290
20250401,103500,67274952,809,809,809,809,0
20250401,103400,67274952,809,809,809,809,100
20250401,103300,67194052,809,809,809,809,4
20250401,103200,67190816,809,809,809,809,20
20250401,103100,67174636,809,809,809,809,21
20250401,103000,67157647,809,809,809,809,11
20250401,102900,67148748,809,809,809,809,10
20250401,102800,67140658,808,808,808,808,1
20250401,102700,67139850,807,807,807,807,1008
20250401,102600,66326394,808,808,808,808,0
20250401,102500,66326394,808,808,808,808,1
20250401,102400,66325586,808,808,808,808,0
20250401,102300,66325586,808,808,809,808,4
20250401,102200,66322352,809,809,809,809,0
20250401,102100,66322352,809,809,809,809,0
20250401,102000,66322352,809,805,809,805,540
20250401,101900,65887534,805,804,805,804,13755
20250401,101800,54826026,804,806,806,804,8733
20250401,101700,47804493,807,809,809,807,68
20250401,101600,47749613,808,808,808,808,0
20250401,101500,47749613,808,808,808,808,14
20250401,101400,47738301,807,806,807,806,78
20250401,101300,47675423,805,805,805,805,6
20250401,101200,47670593,805,804,805,804,5
20250401,101100,47666570,804,805,805,803,303
20250401,101000,47423228,806,806,806,806,2
20250401,100900,47421616,804,802,804,802,5424
20250401,100800,43068974,802,802,802,802,0
20250401,100700,43068974,802,802,802,802,30
20250401,100600,43044914,802,802,802,802,0
20250401,100500,43044914,802,801,802,801,228
20250401,100400,42862120,801,801,801,801,3
20250401,100300,42859717,801,800,801,800,723
20250401,100200,42281306,801,805,805,801,5381
20250401,100100,37965444,806,806,806,806,4
20250401,100000,37962220,806,806,806,803,2069
20250401,095900,36298291,807,807,807,807,0
20250401,095800,36298291,807,807,807,807,100
20250401,095700,36217591,807,806,807,806,971
20250401,095600,35434964,807,808,808,807,459
20250401,095500,35064528,809,809,809,809,1
20250401,095400,35063719,806,808,808,806,8559
20250401,095300,28162315,810,810,810,810,0
20250401,095200,28162315,810,809,810,809,4952
20250401,095100,24155997,809,809,809,809,0
20250401,095000,24155997,809,809,809,809,0
20250401,094900,24155997,809,809,809,809,0
20250401,094800,24155997,809,809,809,809,0
20250401,094700,24155997,809,809,809,809,0
20250401,094600,24155997,809,809,809,809,143
20250401,094500,24040310,809,809,809,809,0
20250401,094400,24040310,809,809,809,809,623
20250401,094300,23536303,809,809,809,809,15
20250401,094200,23524168,809,809,809,809,1
20250401,094100,23523359,809,809,809,809,16
20250401,094000,23510415,809,808,809,808,8
20250401,093900,23503945,806,809,809,806,3006
20250401,093800,21080492,809,808,809,807,399
20250401,093700,20758471,809,809,809,809,2
20250401,093600,20756853,808,808,808,808,511
20250401,093500,20343965,808,808,808,808,21
20250401,093400,20326997,808,810,810,807,1579
20250401,093300,19049373,810,811,811,810,4272
20250401,093200,15588974,812,812,818,812,33
20250401,093100,15562160,813,815,819,813,277
20250401,093000,15336863,815,813,819,813,316
20250401,092900,15079881,813,814,814,813,691
20250401,092800,14517887,816,816,816,816,2
20250401,092700,14516255,816,816,816,816,0
20250401,092600,14516255,816,816,818,816,4
20250401,092500,14512989,820,820,820,820,236
20250401,092400,14319469,821,821,821,821,0
20250401,092300,14319469,821,819,821,819,8511
20250401,092200,7342297,819,819,819,819,15
20250401,092100,7330012,819,819,819,819,217
20250401,092000,7152289,820,820,820,820,0
20250401,091900,7152289,820,819,820,819,1379
20250401,091800,6022644,819,819,819,819,0
20250401,091700,6022644,819,819,819,819,100
20250401,091600,5940744,819,819,819,819,109
20250401,091500,5851473,819,819,819,819,0
20250401,091400,5851473,819,818,819,818,101
20250401,091300,5768755,819,819,819,819,300
20250401,091200,5523055,819,819,819,819,253
20250401,091100,5315848,819,819,819,819,6
20250401,091000,5310934,820,820,820,820,10
20250401,090900,5302734,819,818,819,813,2240
20250401,090800,3469368,817,815,817,815,527
20250401,090700,3039737,815,813,815,813,691
20250401,090600,2476880,813,813,813,813,654
20250401,090500,1945178,813,811,813,811,97
20250401,090400,1866339,815,815,815,815,0
20250401,090300,1866339,815,815,815,815,0
20250401,090200,1866339,815,815,815,815,3
20250401,090100,1863894,815,815,815,815,0
20250401,090000,1863894,815,806,815,806,2310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 1147159358 884 884 884 884 10568
3 20250401 191900 1147159358 884 884 884 884 0
4 20250401 191800 1147159358 884 884 884 884 0
5 20250401 191700 1147159358 884 884 884 884 0
6 20250401 191600 1147159358 884 884 884 884 0
7 20250401 191500 1147159358 884 884 884 884 0
8 20250401 191400 1147159358 884 884 884 884 0
9 20250401 191300 1147159358 884 884 884 884 0
10 20250401 191200 1147159358 884 884 884 884 0
11 20250401 191100 1147159358 884 884 884 884 0
12 20250401 191000 1147159358 884 884 884 884 0
13 20250401 190900 1147159358 884 884 884 884 0
14 20250401 190800 1147159358 884 884 884 884 0
15 20250401 190700 1147159358 884 884 884 884 0
16 20250401 190600 1147159358 884 884 884 884 0
17 20250401 190500 1147159358 884 884 884 884 0
18 20250401 190400 1147159358 884 884 884 884 0
19 20250401 190300 1147159358 884 884 884 884 0
20 20250401 190200 1147159358 884 884 884 884 0
21 20250401 190100 1147159358 884 884 884 884 0
22 20250401 190000 1147159358 884 884 884 884 0
23 20250401 185900 1147159358 884 884 884 884 0
24 20250401 185800 1147159358 884 884 884 884 0
25 20250401 185700 1147159358 884 884 884 884 0
26 20250401 185600 1147159358 884 884 884 884 0
27 20250401 185500 1147159358 884 884 884 884 0
28 20250401 185400 1147159358 884 884 884 884 0
29 20250401 185300 1147159358 884 884 884 884 0
30 20250401 185200 1147159358 884 884 884 884 0
31 20250401 185100 1147159358 884 884 884 884 0
32 20250401 185000 1147159358 884 884 884 884 10568
33 20250401 184900 1147159358 884 884 884 884 0
34 20250401 184800 1147159358 884 884 884 884 0
35 20250401 184700 1147159358 884 884 884 884 0
36 20250401 184600 1147159358 884 884 884 884 0
37 20250401 184500 1147159358 884 884 884 884 0
38 20250401 184400 1147159358 884 884 884 884 0
39 20250401 184300 1147159358 884 884 884 884 0
40 20250401 184200 1147159358 884 884 884 884 0
41 20250401 184100 1147159358 884 884 884 884 0
42 20250401 184000 1147159358 884 884 884 884 0
43 20250401 183900 1147159358 884 884 884 884 0
44 20250401 183800 1147159358 884 884 884 884 0
45 20250401 183700 1147159358 884 884 884 884 0
46 20250401 183600 1147159358 884 884 884 884 0
47 20250401 183500 1147159358 884 884 884 884 0
48 20250401 183400 1147159358 884 884 884 884 0
49 20250401 183300 1147159358 884 884 884 884 0
50 20250401 183200 1147159358 884 884 884 884 0
51 20250401 183100 1147159358 884 884 884 884 0
52 20250401 183000 1147159358 884 884 884 884 0
53 20250401 182900 1147159358 884 884 884 884 0
54 20250401 182800 1147159358 884 884 884 884 0
55 20250401 182700 1147159358 884 884 884 884 0
56 20250401 182600 1147159358 884 884 884 884 0
57 20250401 182500 1147159358 884 884 884 884 0
58 20250401 182400 1147159358 884 884 884 884 0
59 20250401 182300 1147159358 884 884 884 884 0
60 20250401 182200 1147159358 884 884 884 884 0
61 20250401 182100 1147159358 884 884 884 884 0
62 20250401 182000 1147159358 884 884 884 884 10568
63 20250401 181900 1147159358 884 884 884 884 0
64 20250401 181800 1147159358 884 884 884 884 0
65 20250401 181700 1147159358 884 884 884 884 0
66 20250401 181600 1147159358 884 884 884 884 0
67 20250401 181500 1147159358 884 884 884 884 0
68 20250401 181400 1147159358 884 884 884 884 0
69 20250401 181300 1147159358 884 884 884 884 0
70 20250401 181200 1147159358 884 884 884 884 0
71 20250401 181100 1147159358 884 884 884 884 0
72 20250401 181000 1147159358 884 884 884 884 0
73 20250401 180900 1147159358 884 884 884 884 0
74 20250401 180800 1147159358 884 884 884 884 0
75 20250401 180700 1147159358 884 884 884 884 0
76 20250401 180600 1147159358 884 884 884 884 0
77 20250401 180500 1147159358 884 884 884 884 0
78 20250401 180400 1147159358 884 884 884 884 0
79 20250401 180300 1147159358 884 884 884 884 0
80 20250401 180200 1147159358 884 884 884 884 0
81 20250401 180100 1147159358 884 884 884 884 0
82 20250401 180000 1147159358 884 884 884 884 0
83 20250401 175900 1147159358 884 884 884 884 0
84 20250401 175800 1147159358 884 884 884 884 0
85 20250401 175700 1147159358 884 884 884 884 0
86 20250401 175600 1147159358 884 884 884 884 0
87 20250401 175500 1147159358 884 884 884 884 0
88 20250401 175400 1147159358 884 884 884 884 0
89 20250401 175300 1147159358 884 884 884 884 0
90 20250401 175200 1147159358 884 884 884 884 0
91 20250401 175100 1147159358 884 884 884 884 0
92 20250401 175000 1147159358 884 884 884 884 10568
93 20250401 174900 1147159358 884 884 884 884 0
94 20250401 174800 1147159358 884 884 884 884 0
95 20250401 174700 1147159358 884 884 884 884 0
96 20250401 174600 1147159358 884 884 884 884 0
97 20250401 174500 1147159358 884 884 884 884 0
98 20250401 174400 1147159358 884 884 884 884 0
99 20250401 174300 1147159358 884 884 884 884 0
100 20250401 174200 1147159358 884 884 884 884 0
101 20250401 174100 1147159358 884 884 884 884 0
102 20250401 174000 1147159358 884 884 884 884 0
103 20250401 173900 1147159358 884 884 884 884 0
104 20250401 173800 1147159358 884 884 884 884 0
105 20250401 173700 1147159358 884 884 884 884 0
106 20250401 173600 1147159358 884 884 884 884 0
107 20250401 173500 1147159358 884 884 884 884 0
108 20250401 173400 1147159358 884 884 884 884 0
109 20250401 173300 1147159358 884 884 884 884 0
110 20250401 173200 1147159358 884 884 884 884 0
111 20250401 173100 1147159358 884 884 884 884 0
112 20250401 173000 1147159358 884 884 884 884 0
113 20250401 172900 1147159358 884 884 884 884 0
114 20250401 172800 1147159358 884 884 884 884 0
115 20250401 172700 1147159358 884 884 884 884 0
116 20250401 172600 1147159358 884 884 884 884 0
117 20250401 172500 1147159358 884 884 884 884 0
118 20250401 172400 1147159358 884 884 884 884 0
119 20250401 172300 1147159358 884 884 884 884 0
120 20250401 172200 1147159358 884 884 884 884 0
121 20250401 172100 1147159358 884 884 884 884 0
122 20250401 172000 1147159358 884 884 884 884 10568
123 20250401 171900 1147159358 884 884 884 884 0
124 20250401 171800 1147159358 884 884 884 884 0
125 20250401 171700 1147159358 884 884 884 884 0
126 20250401 171600 1147159358 884 884 884 884 0
127 20250401 171500 1147159358 884 884 884 884 0
128 20250401 171400 1147159358 884 884 884 884 0
129 20250401 171300 1147159358 884 884 884 884 0
130 20250401 171200 1147159358 884 884 884 884 0
131 20250401 171100 1147159358 884 884 884 884 0
132 20250401 171000 1147159358 884 884 884 884 0
133 20250401 170900 1147159358 884 884 884 884 0
134 20250401 170800 1147159358 884 884 884 884 0
135 20250401 170700 1147159358 884 884 884 884 0
136 20250401 170600 1147159358 884 884 884 884 0
137 20250401 170500 1147159358 884 884 884 884 0
138 20250401 170400 1147159358 884 884 884 884 0
139 20250401 170300 1147159358 884 884 884 884 0
140 20250401 170200 1147159358 884 884 884 884 0
141 20250401 170100 1147159358 884 884 884 884 0
142 20250401 170000 1147159358 884 884 884 884 0
143 20250401 165900 1147159358 884 884 884 884 0
144 20250401 165800 1147159358 884 884 884 884 0
145 20250401 165700 1147159358 884 884 884 884 0
146 20250401 165600 1147159358 884 884 884 884 0
147 20250401 165500 1147159358 884 884 884 884 0
148 20250401 165400 1147159358 884 884 884 884 0
149 20250401 165300 1147159358 884 884 884 884 0
150 20250401 165200 1147159358 884 884 884 884 0
151 20250401 165100 1147159358 884 884 884 884 0
152 20250401 165000 1147159358 884 884 884 884 10568
153 20250401 164900 1147159358 884 884 884 884 0
154 20250401 164800 1147159358 884 884 884 884 0
155 20250401 164700 1147159358 884 884 884 884 0
156 20250401 164600 1147159358 884 884 884 884 0
157 20250401 164500 1147159358 884 884 884 884 0
158 20250401 164400 1147159358 884 884 884 884 0
159 20250401 164300 1147159358 884 884 884 884 0
160 20250401 164200 1147159358 884 884 884 884 0
161 20250401 164100 1147159358 884 884 884 884 0
162 20250401 164000 1147159358 884 884 884 884 0
163 20250401 163900 1147159358 884 884 884 884 0
164 20250401 163800 1147159358 884 884 884 884 0
165 20250401 163700 1147159358 884 884 884 884 0
166 20250401 163600 1147159358 884 884 884 884 0
167 20250401 163500 1147159358 884 884 884 884 0
168 20250401 163400 1147159358 884 884 884 884 0
169 20250401 163300 1147159358 884 884 884 884 0
170 20250401 163200 1147159358 884 884 884 884 0
171 20250401 163100 1147159358 884 884 884 884 0
172 20250401 163000 1147159358 884 884 884 884 0
173 20250401 162900 1147159358 884 884 884 884 0
174 20250401 162800 1147159358 884 884 884 884 0
175 20250401 162700 1147159358 884 884 884 884 0
176 20250401 162600 1147159358 884 884 884 884 0
177 20250401 162500 1147159358 884 884 884 884 0
178 20250401 162400 1147159358 884 884 884 884 0
179 20250401 162300 1147159358 884 884 884 884 0
180 20250401 162200 1147159358 884 884 884 884 0
181 20250401 162100 1147159358 884 884 884 884 0
182 20250401 162000 1147159358 884 884 884 884 10568
183 20250401 161900 1147159358 884 884 884 884 0
184 20250401 161800 1147159358 884 884 884 884 0
185 20250401 161700 1147159358 884 884 884 884 0
186 20250401 161600 1147159358 884 884 884 884 0
187 20250401 161500 1147159358 884 884 884 884 0
188 20250401 161400 1147159358 884 884 884 884 0
189 20250401 161300 1147159358 884 884 884 884 0
190 20250401 161200 1147159358 884 884 884 884 0
191 20250401 161100 1147159358 884 884 884 884 0
192 20250401 161000 1147159358 884 884 884 884 0
193 20250401 160900 1147159358 884 884 884 884 0
194 20250401 160800 1147159358 884 884 884 884 0
195 20250401 160700 1147159358 884 884 884 884 0
196 20250401 160600 1147159358 884 884 884 884 0
197 20250401 160500 1147159358 884 884 884 884 0
198 20250401 160400 1147159358 884 884 884 884 0
199 20250401 160300 1147159358 884 884 884 884 0
200 20250401 160200 1147159358 884 884 884 884 0
201 20250401 160100 1147159358 884 884 884 884 0
202 20250401 160000 1147159358 884 884 884 884 0
203 20250401 155900 1147159358 884 884 884 884 0
204 20250401 155800 1147159358 884 884 884 884 0
205 20250401 155700 1147159358 884 884 884 884 0
206 20250401 155600 1147159358 884 884 884 884 0
207 20250401 155500 1147159358 884 884 884 884 0
208 20250401 155400 1147159358 884 884 884 884 0
209 20250401 155300 1147159358 884 884 884 884 0
210 20250401 155200 1147159358 884 884 884 884 0
211 20250401 155100 1147159358 884 884 884 884 0
212 20250401 155000 1147159358 884 884 884 884 10568
213 20250401 154900 1147159358 884 884 884 884 0
214 20250401 154800 1147159358 884 884 884 884 0
215 20250401 154700 1147159358 884 884 884 884 0
216 20250401 154600 1147159358 884 884 884 884 0
217 20250401 154500 1147159358 884 884 884 884 0
218 20250401 154400 1147159358 884 884 884 884 0
219 20250401 154300 1147159358 884 884 884 884 0
220 20250401 154200 1147159358 884 884 884 884 0
221 20250401 154100 1147159358 884 884 884 884 0
222 20250401 154000 1147159358 884 884 884 884 0
223 20250401 153900 1147159358 884 884 884 884 0
224 20250401 153800 1147159358 884 884 884 884 0
225 20250401 153700 1147159358 884 884 884 884 0
226 20250401 153600 1147159358 884 884 884 884 0
227 20250401 153500 1147159358 884 884 884 884 0
228 20250401 153400 1147159358 884 884 884 884 0
229 20250401 153300 1147159358 884 884 884 884 0
230 20250401 153200 1147159358 884 884 884 884 0
231 20250401 153100 1147159358 884 884 884 884 0
232 20250401 153000 1147159358 884 884 884 884 10568
233 20250401 152900 1137817246 878 878 878 878 0
234 20250401 152800 1137817246 878 878 878 878 0
235 20250401 152700 1137817246 878 878 878 878 0
236 20250401 152600 1137817246 878 878 878 878 0
237 20250401 152500 1137817246 878 878 878 878 0
238 20250401 152400 1137817246 878 878 878 878 0
239 20250401 152300 1137817246 878 878 878 878 0
240 20250401 152200 1137817246 878 878 878 878 0
241 20250401 152100 1137817246 878 878 878 878 0
242 20250401 152000 1137817246 878 878 878 878 0
243 20250401 151900 1137817246 878 878 878 872 1360
244 20250401 151800 1136623922 878 878 878 872 422
245 20250401 151700 1136253856 878 878 878 872 2691
246 20250401 151600 1133900356 875 877 877 875 1875
247 20250401 151500 1132256964 877 877 877 877 4529
248 20250401 151400 1128285031 877 881 881 877 2977
249 20250401 151300 1125669117 881 881 881 881 255
250 20250401 151200 1125444462 878 878 878 878 0
251 20250401 151100 1125444462 878 883 884 878 2684
252 20250401 151000 1123076498 883 881 883 881 8123
253 20250401 150900 1115917487 881 881 881 881 12
254 20250401 150800 1115906915 881 880 881 880 178
255 20250401 150700 1115750107 881 880 881 880 5360
256 20250401 150600 1111033078 878 874 881 874 230
257 20250401 150500 1110831653 881 881 881 881 3
258 20250401 150400 1110829010 881 881 881 881 2
259 20250401 150300 1110827248 881 880 881 880 2335
260 20250401 150200 1108770260 880 880 880 880 3
261 20250401 150100 1108767620 881 881 881 881 1
262 20250401 150000 1108766739 881 880 881 880 1002
263 20250401 145900 1107884885 880 880 880 878 1179
264 20250401 145800 1106847565 880 880 880 880 1
265 20250401 145700 1106846685 880 879 880 879 1003
266 20250401 145600 1105965046 880 880 880 880 1
267 20250401 145500 1105964166 880 880 880 880 12
268 20250401 145400 1105953606 880 880 880 880 4
269 20250401 145300 1105950086 880 880 880 880 1
270 20250401 145200 1105949206 880 880 880 880 5720
271 20250401 145100 1100915606 880 878 880 878 11795
272 20250401 145000 1090547396 872 872 872 872 0
273 20250401 144900 1090547396 872 880 880 872 1681
274 20250401 144800 1089079978 880 880 880 880 316
275 20250401 144700 1088801898 880 880 880 879 385
276 20250401 144600 1088463305 873 873 873 873 272
277 20250401 144500 1088225849 873 873 873 873 1164
278 20250401 144400 1087209677 873 875 875 873 200
279 20250401 144300 1087035041 881 881 881 881 250
280 20250401 144200 1086814791 881 881 881 881 514
281 20250401 144100 1086361957 881 877 881 877 567
282 20250401 144000 1085863412 874 876 876 873 916
283 20250401 143900 1085063292 876 877 880 876 230
284 20250401 143800 1084861759 871 873 874 871 3928
285 20250401 143700 1081430851 871 874 874 870 2643
286 20250401 143600 1079127548 874 874 874 874 300
287 20250401 143500 1078865348 874 873 874 873 450
288 20250401 143400 1078472448 873 876 876 873 2512
289 20250401 143300 1076277759 877 879 879 877 1290
290 20250401 143200 1075145988 879 879 879 879 159
291 20250401 143100 1075006227 879 879 879 879 93
292 20250401 143000 1074924480 879 874 879 874 3098
293 20250401 142900 1072210744 872 872 872 872 1
294 20250401 142800 1072209872 870 872 872 870 1974
295 20250401 142700 1070491808 872 875 876 871 6893
296 20250401 142600 1064481482 875 875 875 875 193
297 20250401 142500 1064312607 875 876 876 875 257
298 20250401 142400 1064087699 876 878 878 876 371
299 20250401 142300 1063762659 878 877 878 876 336
300 20250401 142200 1063468139 877 879 879 877 781
301 20250401 142100 1062783160 877 876 877 876 1056
302 20250401 142000 1061857098 876 876 876 876 14
303 20250401 141900 1061844834 876 876 876 876 0
304 20250401 141800 1061844834 876 876 876 876 323
305 20250401 141700 1061561886 876 877 877 876 565
306 20250401 141600 1061066930 877 876 877 876 41
307 20250401 141500 1061031012 876 877 877 873 5054
308 20250401 141400 1056614795 877 877 877 876 616
309 20250401 141300 1056075153 877 877 877 877 101
310 20250401 141200 1055986576 876 879 879 876 17
311 20250401 141100 1055971636 879 879 879 879 16
312 20250401 141000 1055957572 879 878 879 876 661
313 20250401 140900 1055378370 878 880 880 876 2652
314 20250401 140800 1053053764 880 880 880 880 14
315 20250401 140700 1053041444 877 875 877 874 3123
316 20250401 140600 1050306084 875 880 880 875 4019
317 20250401 140500 1046787752 881 881 881 880 92
318 20250401 140400 1046706748 881 880 881 875 1211
319 20250401 140300 1045645865 880 884 884 880 4918
320 20250401 140200 1041314126 884 884 884 884 1705
321 20250401 140100 1039806906 884 883 884 883 501
322 20250401 140000 1039364522 883 887 887 883 2857
323 20250401 135900 1036832513 893 886 893 884 5253
324 20250401 135800 1032170226 885 884 890 884 2067
325 20250401 135700 1030333164 884 885 885 884 406
326 20250401 135600 1029973860 885 884 885 884 259
327 20250401 135500 1029744704 889 884 889 884 91
328 20250401 135400 1029663810 885 888 888 883 3509
329 20250401 135300 1026556115 892 885 892 885 7403
330 20250401 135200 1019979504 885 884 885 884 6532
331 20250401 135100 1014199383 883 883 884 883 404
332 20250401 135000 1013842582 883 883 883 883 0
333 20250401 134900 1013842582 883 883 883 883 1
334 20250401 134800 1013841699 883 877 883 877 4382
335 20250401 134700 1009994337 875 875 875 875 2
336 20250401 134600 1009992587 875 881 883 875 5213
337 20250401 134500 1005424909 883 879 883 879 4179
338 20250401 134400 1001740488 879 881 881 877 8
339 20250401 134300 1001733456 879 877 882 875 9465
340 20250401 134200 993421173 877 878 878 877 1229
341 20250401 134100 992342690 878 878 878 878 49
342 20250401 134000 992299668 877 877 877 877 1284
343 20250401 133900 991173600 877 877 877 877 1113
344 20250401 133800 990197499 876 876 876 876 100
345 20250401 133700 990109899 875 872 876 872 393
346 20250401 133600 989766639 872 872 872 872 100
347 20250401 133500 989679439 872 873 873 872 1061
348 20250401 133400 988754233 873 873 873 873 0
349 20250401 133300 988754233 873 878 878 873 6022
350 20250401 133200 983491018 878 877 878 877 206
351 20250401 133100 983310164 877 877 877 876 39
352 20250401 133000 983275964 878 878 878 878 0
353 20250401 132900 983275964 878 877 878 877 1001
354 20250401 132800 982398086 877 877 877 877 58
355 20250401 132700 982347220 875 875 875 875 50
356 20250401 132600 982303470 876 876 876 876 80
357 20250401 132500 982233390 877 877 877 876 330
358 20250401 132400 981943982 875 874 877 874 4584
359 20250401 132300 977933922 875 875 875 875 0
360 20250401 132200 977933922 875 875 875 875 0
361 20250401 132100 977933922 875 875 875 873 121
362 20250401 132000 977828077 876 876 876 876 0
363 20250401 131900 977828077 876 873 876 873 3
364 20250401 131800 977825452 873 873 873 873 400
365 20250401 131700 977476252 872 874 875 872 14745
366 20250401 131600 964597783 873 873 873 873 2202
367 20250401 131500 962675437 874 874 874 874 1000
368 20250401 131400 961801437 873 873 873 873 1171
369 20250401 131300 960779154 872 872 872 872 147
370 20250401 131200 960650970 873 873 873 873 0
371 20250401 131100 960650970 873 873 873 873 0
372 20250401 131000 960650970 873 873 873 873 0
373 20250401 130900 960650970 873 871 873 871 36
374 20250401 130800 960619557 871 871 871 871 798
375 20250401 130700 959924499 869 869 869 869 3
376 20250401 130600 959921892 869 869 869 869 0
377 20250401 130500 959921892 869 869 869 869 7
378 20250401 130400 959915809 869 868 869 866 27
379 20250401 130300 959892388 868 866 868 866 19
380 20250401 130200 959875902 866 864 868 864 643
381 20250401 130100 959320340 866 866 866 866 2310
382 20250401 130000 957319880 865 869 871 865 5580
383 20250401 125900 952483084 871 871 871 869 813
384 20250401 125800 951774965 871 871 871 867 3230
385 20250401 125700 948963449 868 868 868 868 0
386 20250401 125600 948963449 868 868 868 868 0
387 20250401 125500 948963449 868 866 868 866 2920
388 20250401 125400 946430309 866 872 872 866 5280
389 20250401 125300 941838899 876 873 876 873 438
390 20250401 125200 941456511 873 873 873 873 0
391 20250401 125100 941456511 873 875 876 871 2694
392 20250401 125000 939096717 875 875 876 873 9
393 20250401 124900 939088847 873 873 876 873 3490
394 20250401 124800 936034130 875 871 875 871 3
395 20250401 124700 936031511 875 875 875 875 0
396 20250401 124600 936031511 875 875 875 875 281
397 20250401 124500 935785636 870 871 871 869 13199
398 20250401 124400 924309052 870 870 870 870 100
399 20250401 124300 924222052 871 871 871 871 0
400 20250401 124200 924222052 871 874 874 871 3514
401 20250401 124100 921151963 875 875 875 875 0
402 20250401 124000 921151963 875 875 875 875 1946
403 20250401 123900 919449213 874 874 874 874 166
404 20250401 123800 919304129 874 874 874 874 26
405 20250401 123700 919281405 876 873 876 873 10
406 20250401 123600 919272670 876 875 876 875 896
407 20250401 123500 918488061 873 873 873 873 6
408 20250401 123400 918482823 873 873 873 873 500
409 20250401 123300 918046323 873 874 876 873 387
410 20250401 123200 917708417 872 872 874 871 7860
411 20250401 123100 910862309 875 874 877 874 1394
412 20250401 123000 909642417 874 870 875 870 7130
413 20250401 122900 903430750 868 868 868 868 1
414 20250401 122800 903429882 868 868 868 868 128
415 20250401 122700 903318778 868 868 868 868 0
416 20250401 122600 903318778 868 868 868 868 88
417 20250401 122500 903242394 868 868 868 868 0
418 20250401 122400 903242394 868 868 868 868 38
419 20250401 122300 903209410 870 867 870 867 2500
420 20250401 122200 901035032 865 865 865 865 1005
421 20250401 122100 900165707 867 867 867 867 0
422 20250401 122000 900165707 867 865 867 865 625
423 20250401 121900 899624880 865 866 866 865 2000
424 20250401 121800 897894331 866 868 868 866 1094
425 20250401 121700 896946599 868 868 868 868 11
426 20250401 121600 896937051 867 866 867 866 259
427 20250401 121500 896712756 865 867 867 865 6822
428 20250401 121400 890809659 867 865 867 865 12
429 20250401 121300 890799277 863 864 864 863 840
430 20250401 121200 890073866 865 866 866 864 2230
431 20250401 121100 888146303 867 870 870 867 1431
432 20250401 121000 886905058 871 867 874 867 5976
433 20250401 120900 881711174 865 865 865 865 131
434 20250401 120800 881597859 868 867 868 867 893
435 20250401 120700 880823045 867 860 868 859 2841
436 20250401 120600 878372100 860 861 862 860 790
437 20250401 120500 877692454 862 865 865 862 1189
438 20250401 120400 876664483 868 869 875 866 7746
439 20250401 120300 869920535 870 866 870 864 1215
440 20250401 120200 868866970 866 867 868 862 5241
441 20250401 120100 864330775 867 872 880 862 7928
442 20250401 120000 857401291 872 862 879 860 6870
443 20250401 115900 851471295 864 861 865 861 162
444 20250401 115800 851331618 863 862 863 862 744
445 20250401 115700 850689556 862 861 863 861 4885
446 20250401 115600 846474454 859 857 863 857 4942
447 20250401 115500 842233198 855 855 857 852 1446
448 20250401 115400 841000495 855 853 861 853 4238
449 20250401 115300 837379534 853 848 853 845 7373
450 20250401 115200 831135941 846 844 853 843 5814
451 20250401 115100 826216710 846 841 846 841 10719
452 20250401 115000 817170351 840 848 848 838 18949
453 20250401 114900 801207601 846 859 861 844 33148
454 20250401 114800 772943630 860 875 875 857 17847
455 20250401 114700 757482311 875 875 878 872 6215
456 20250401 114600 752047072 875 875 878 875 7236
457 20250401 114500 745706772 875 877 878 875 6425
458 20250401 114400 740079093 878 880 880 869 39315
459 20250401 114300 705701794 880 881 882 878 7754
460 20250401 114200 698881967 881 886 886 881 2299
461 20250401 114100 696850568 887 890 893 886 10661
462 20250401 114000 687367236 891 893 893 891 5244
463 20250401 113900 682692810 893 891 896 891 6270
464 20250401 113800 677082547 892 894 894 889 3041
465 20250401 113700 674371546 889 889 893 887 14021
466 20250401 113600 661878052 887 891 894 878 26257
467 20250401 113500 638608889 891 890 893 888 10469
468 20250401 113400 629298157 891 886 892 886 5877
469 20250401 113300 624072347 886 879 886 878 7624
470 20250401 113200 617333661 880 883 887 878 8520
471 20250401 113100 609833204 883 885 885 881 3721
472 20250401 113000 606545422 884 889 889 882 7119
473 20250401 112900 600244696 893 891 893 891 9600
474 20250401 112800 591674974 893 892 897 890 3873
475 20250401 112700 588216602 892 889 897 885 13545
476 20250401 112600 576188321 885 893 893 884 16043
477 20250401 112500 561925995 894 900 900 894 54213
478 20250401 112400 513307643 899 897 905 897 43618
479 20250401 112300 474042867 897 888 897 885 42047
480 20250401 112200 436480912 885 890 892 862 49279
481 20250401 112100 392983266 890 890 892 890 9440
482 20250401 112000 384580184 886 886 886 886 0
483 20250401 111900 384580184 886 883 886 883 2799
484 20250401 111800 382102691 883 875 884 873 14776
485 20250401 111700 369094477 878 870 879 870 8385
486 20250401 111600 361749083 870 867 870 867 2154
487 20250401 111500 359881545 869 866 870 866 39
488 20250401 111400 359847689 867 871 873 867 4585
489 20250401 111300 355868683 873 873 874 869 5803
490 20250401 111200 350807198 873 869 880 868 27026
491 20250401 111100 327195381 870 870 872 870 17518
492 20250401 111000 311947112 870 863 870 861 30986
493 20250401 110900 285051581 866 852 866 852 20083
494 20250401 110800 267795431 854 855 855 850 4930
495 20250401 110700 263581884 852 853 855 852 105
496 20250401 110600 263492198 849 851 852 849 2393
497 20250401 110500 261460446 845 847 847 845 5411
498 20250401 110400 256882779 848 860 862 848 12527
499 20250401 110300 246193518 861 858 862 857 17982
500 20250401 110200 230742474 857 852 860 852 14323
501 20250401 110100 218462049 854 855 859 853 9588
502 20250401 110000 210259460 858 849 859 849 40855
503 20250401 105900 175353937 851 842 851 842 25904
504 20250401 105800 153399895 843 841 843 840 286
505 20250401 105700 153159284 840 840 841 840 4991
506 20250401 105600 148964528 838 838 838 836 3345
507 20250401 105500 146161505 838 838 841 838 920
508 20250401 105400 145388912 840 837 840 834 14226
509 20250401 105300 133513991 843 836 843 836 30286
510 20250401 105200 108128154 836 832 836 832 3496
511 20250401 105100 105211176 830 826 832 826 6675
512 20250401 105000 99670733 826 822 830 822 2823
513 20250401 104900 97328492 820 824 824 819 4154
514 20250401 104800 93921837 824 820 828 820 4847
515 20250401 104700 89927311 820 820 824 820 1823
516 20250401 104600 88427093 820 818 822 818 7022
517 20250401 104500 82672975 817 810 817 810 5045
518 20250401 104400 78570553 812 810 814 810 10701
519 20250401 104300 69873140 809 809 809 809 859
520 20250401 104200 69178209 808 808 808 808 1993
521 20250401 104100 67567865 806 806 806 806 0
522 20250401 104000 67567865 806 806 806 806 0
523 20250401 103900 67567865 806 806 806 806 0
524 20250401 103800 67567865 806 806 806 806 0
525 20250401 103700 67567865 806 807 808 806 73
526 20250401 103600 67508984 807 808 808 807 290
527 20250401 103500 67274952 809 809 809 809 0
528 20250401 103400 67274952 809 809 809 809 100
529 20250401 103300 67194052 809 809 809 809 4
530 20250401 103200 67190816 809 809 809 809 20
531 20250401 103100 67174636 809 809 809 809 21
532 20250401 103000 67157647 809 809 809 809 11
533 20250401 102900 67148748 809 809 809 809 10
534 20250401 102800 67140658 808 808 808 808 1
535 20250401 102700 67139850 807 807 807 807 1008
536 20250401 102600 66326394 808 808 808 808 0
537 20250401 102500 66326394 808 808 808 808 1
538 20250401 102400 66325586 808 808 808 808 0
539 20250401 102300 66325586 808 808 809 808 4
540 20250401 102200 66322352 809 809 809 809 0
541 20250401 102100 66322352 809 809 809 809 0
542 20250401 102000 66322352 809 805 809 805 540
543 20250401 101900 65887534 805 804 805 804 13755
544 20250401 101800 54826026 804 806 806 804 8733
545 20250401 101700 47804493 807 809 809 807 68
546 20250401 101600 47749613 808 808 808 808 0
547 20250401 101500 47749613 808 808 808 808 14
548 20250401 101400 47738301 807 806 807 806 78
549 20250401 101300 47675423 805 805 805 805 6
550 20250401 101200 47670593 805 804 805 804 5
551 20250401 101100 47666570 804 805 805 803 303
552 20250401 101000 47423228 806 806 806 806 2
553 20250401 100900 47421616 804 802 804 802 5424
554 20250401 100800 43068974 802 802 802 802 0
555 20250401 100700 43068974 802 802 802 802 30
556 20250401 100600 43044914 802 802 802 802 0
557 20250401 100500 43044914 802 801 802 801 228
558 20250401 100400 42862120 801 801 801 801 3
559 20250401 100300 42859717 801 800 801 800 723
560 20250401 100200 42281306 801 805 805 801 5381
561 20250401 100100 37965444 806 806 806 806 4
562 20250401 100000 37962220 806 806 806 803 2069
563 20250401 095900 36298291 807 807 807 807 0
564 20250401 095800 36298291 807 807 807 807 100
565 20250401 095700 36217591 807 806 807 806 971
566 20250401 095600 35434964 807 808 808 807 459
567 20250401 095500 35064528 809 809 809 809 1
568 20250401 095400 35063719 806 808 808 806 8559
569 20250401 095300 28162315 810 810 810 810 0
570 20250401 095200 28162315 810 809 810 809 4952
571 20250401 095100 24155997 809 809 809 809 0
572 20250401 095000 24155997 809 809 809 809 0
573 20250401 094900 24155997 809 809 809 809 0
574 20250401 094800 24155997 809 809 809 809 0
575 20250401 094700 24155997 809 809 809 809 0
576 20250401 094600 24155997 809 809 809 809 143
577 20250401 094500 24040310 809 809 809 809 0
578 20250401 094400 24040310 809 809 809 809 623
579 20250401 094300 23536303 809 809 809 809 15
580 20250401 094200 23524168 809 809 809 809 1
581 20250401 094100 23523359 809 809 809 809 16
582 20250401 094000 23510415 809 808 809 808 8
583 20250401 093900 23503945 806 809 809 806 3006
584 20250401 093800 21080492 809 808 809 807 399
585 20250401 093700 20758471 809 809 809 809 2
586 20250401 093600 20756853 808 808 808 808 511
587 20250401 093500 20343965 808 808 808 808 21
588 20250401 093400 20326997 808 810 810 807 1579
589 20250401 093300 19049373 810 811 811 810 4272
590 20250401 093200 15588974 812 812 818 812 33
591 20250401 093100 15562160 813 815 819 813 277
592 20250401 093000 15336863 815 813 819 813 316
593 20250401 092900 15079881 813 814 814 813 691
594 20250401 092800 14517887 816 816 816 816 2
595 20250401 092700 14516255 816 816 816 816 0
596 20250401 092600 14516255 816 816 818 816 4
597 20250401 092500 14512989 820 820 820 820 236
598 20250401 092400 14319469 821 821 821 821 0
599 20250401 092300 14319469 821 819 821 819 8511
600 20250401 092200 7342297 819 819 819 819 15
601 20250401 092100 7330012 819 819 819 819 217
602 20250401 092000 7152289 820 820 820 820 0
603 20250401 091900 7152289 820 819 820 819 1379
604 20250401 091800 6022644 819 819 819 819 0
605 20250401 091700 6022644 819 819 819 819 100
606 20250401 091600 5940744 819 819 819 819 109
607 20250401 091500 5851473 819 819 819 819 0
608 20250401 091400 5851473 819 818 819 818 101
609 20250401 091300 5768755 819 819 819 819 300
610 20250401 091200 5523055 819 819 819 819 253
611 20250401 091100 5315848 819 819 819 819 6
612 20250401 091000 5310934 820 820 820 820 10
613 20250401 090900 5302734 819 818 819 813 2240
614 20250401 090800 3469368 817 815 817 815 527
615 20250401 090700 3039737 815 813 815 813 691
616 20250401 090600 2476880 813 813 813 813 654
617 20250401 090500 1945178 813 811 813 811 97
618 20250401 090400 1866339 815 815 815 815 0
619 20250401 090300 1866339 815 815 815 815 0
620 20250401 090200 1866339 815 815 815 815 3
621 20250401 090100 1863894 815 815 815 815 0
622 20250401 090000 1863894 815 806 815 806 2310

1
025750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,285438,80565149,239767920,67674725160,0.35
20250327,278262,80565149,242087940,70091679630,0.35
20250326,227174,80565149,193097900,68480376650,0.28
20250325,219074,80565149,180955124,66546813074,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 285438 80565149 239767920 67674725160 0.35
3 20250327 278262 80565149 242087940 70091679630 0.35
4 20250326 227174 80565149 193097900 68480376650 0.28
5 20250325 219074 80565149 180955124 66546813074 0.27