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

627
032800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,30771519,541,541,541,541,277
20250401,192400,30771519,541,541,541,541,0
20250401,192300,30771519,541,541,541,541,0
20250401,192200,30771519,541,541,541,541,0
20250401,192100,30771519,541,541,541,541,0
20250401,192000,30771519,541,541,541,541,0
20250401,191900,30771519,541,541,541,541,0
20250401,191800,30771519,541,541,541,541,0
20250401,191700,30771519,541,541,541,541,0
20250401,191600,30771519,541,541,541,541,0
20250401,191500,30771519,541,541,541,541,0
20250401,191400,30771519,541,541,541,541,0
20250401,191300,30771519,541,541,541,541,0
20250401,191200,30771519,541,541,541,541,0
20250401,191100,30771519,541,541,541,541,0
20250401,191000,30771519,541,541,541,541,0
20250401,190900,30771519,541,541,541,541,0
20250401,190800,30771519,541,541,541,541,0
20250401,190700,30771519,541,541,541,541,0
20250401,190600,30771519,541,541,541,541,0
20250401,190500,30771519,541,541,541,541,0
20250401,190400,30771519,541,541,541,541,0
20250401,190300,30771519,541,541,541,541,0
20250401,190200,30771519,541,541,541,541,0
20250401,190100,30771519,541,541,541,541,0
20250401,190000,30771519,541,541,541,541,0
20250401,185900,30771519,541,541,541,541,0
20250401,185800,30771519,541,541,541,541,0
20250401,185700,30771519,541,541,541,541,0
20250401,185600,30771519,541,541,541,541,0
20250401,185500,30771519,541,541,541,541,277
20250401,185400,30771519,541,541,541,541,0
20250401,185300,30771519,541,541,541,541,0
20250401,185200,30771519,541,541,541,541,0
20250401,185100,30771519,541,541,541,541,0
20250401,185000,30771519,541,541,541,541,0
20250401,184900,30771519,541,541,541,541,0
20250401,184800,30771519,541,541,541,541,0
20250401,184700,30771519,541,541,541,541,0
20250401,184600,30771519,541,541,541,541,0
20250401,184500,30771519,541,541,541,541,0
20250401,184400,30771519,541,541,541,541,0
20250401,184300,30771519,541,541,541,541,0
20250401,184200,30771519,541,541,541,541,0
20250401,184100,30771519,541,541,541,541,0
20250401,184000,30771519,541,541,541,541,0
20250401,183900,30771519,541,541,541,541,0
20250401,183800,30771519,541,541,541,541,0
20250401,183700,30771519,541,541,541,541,0
20250401,183600,30771519,541,541,541,541,0
20250401,183500,30771519,541,541,541,541,0
20250401,183400,30771519,541,541,541,541,0
20250401,183300,30771519,541,541,541,541,0
20250401,183200,30771519,541,541,541,541,0
20250401,183100,30771519,541,541,541,541,0
20250401,183000,30771519,541,541,541,541,0
20250401,182900,30771519,541,541,541,541,0
20250401,182800,30771519,541,541,541,541,0
20250401,182700,30771519,541,541,541,541,0
20250401,182600,30771519,541,541,541,541,0
20250401,182500,30771519,541,541,541,541,277
20250401,182400,30771519,541,541,541,541,0
20250401,182300,30771519,541,541,541,541,0
20250401,182200,30771519,541,541,541,541,0
20250401,182100,30771519,541,541,541,541,0
20250401,182000,30771519,541,541,541,541,0
20250401,181900,30771519,541,541,541,541,0
20250401,181800,30771519,541,541,541,541,0
20250401,181700,30771519,541,541,541,541,0
20250401,181600,30771519,541,541,541,541,0
20250401,181500,30771519,541,541,541,541,0
20250401,181400,30771519,541,541,541,541,0
20250401,181300,30771519,541,541,541,541,0
20250401,181200,30771519,541,541,541,541,0
20250401,181100,30771519,541,541,541,541,0
20250401,181000,30771519,541,541,541,541,0
20250401,180900,30771519,541,541,541,541,0
20250401,180800,30771519,541,541,541,541,0
20250401,180700,30771519,541,541,541,541,0
20250401,180600,30771519,541,541,541,541,0
20250401,180500,30771519,541,541,541,541,0
20250401,180400,30771519,541,541,541,541,0
20250401,180300,30771519,541,541,541,541,0
20250401,180200,30771519,541,541,541,541,0
20250401,180100,30771519,541,541,541,541,0
20250401,180000,30771519,541,541,541,541,0
20250401,175900,30771519,541,541,541,541,0
20250401,175800,30771519,541,541,541,541,0
20250401,175700,30771519,541,541,541,541,0
20250401,175600,30771519,541,541,541,541,0
20250401,175500,30771519,541,541,541,541,277
20250401,175400,30771519,541,541,541,541,0
20250401,175300,30771519,541,541,541,541,0
20250401,175200,30771519,541,541,541,541,0
20250401,175100,30771519,541,541,541,541,0
20250401,175000,30771519,541,541,541,541,0
20250401,174900,30771519,541,541,541,541,0
20250401,174800,30771519,541,541,541,541,0
20250401,174700,30771519,541,541,541,541,0
20250401,174600,30771519,541,541,541,541,0
20250401,174500,30771519,541,541,541,541,0
20250401,174400,30771519,541,541,541,541,0
20250401,174300,30771519,541,541,541,541,0
20250401,174200,30771519,541,541,541,541,0
20250401,174100,30771519,541,541,541,541,0
20250401,174000,30771519,541,541,541,541,0
20250401,173900,30771519,541,541,541,541,0
20250401,173800,30771519,541,541,541,541,0
20250401,173700,30771519,541,541,541,541,0
20250401,173600,30771519,541,541,541,541,0
20250401,173500,30771519,541,541,541,541,0
20250401,173400,30771519,541,541,541,541,0
20250401,173300,30771519,541,541,541,541,0
20250401,173200,30771519,541,541,541,541,0
20250401,173100,30771519,541,541,541,541,0
20250401,173000,30771519,541,541,541,541,0
20250401,172900,30771519,541,541,541,541,0
20250401,172800,30771519,541,541,541,541,0
20250401,172700,30771519,541,541,541,541,0
20250401,172600,30771519,541,541,541,541,0
20250401,172500,30771519,541,541,541,541,277
20250401,172400,30771519,541,541,541,541,0
20250401,172300,30771519,541,541,541,541,0
20250401,172200,30771519,541,541,541,541,0
20250401,172100,30771519,541,541,541,541,0
20250401,172000,30771519,541,541,541,541,0
20250401,171900,30771519,541,541,541,541,0
20250401,171800,30771519,541,541,541,541,0
20250401,171700,30771519,541,541,541,541,0
20250401,171600,30771519,541,541,541,541,0
20250401,171500,30771519,541,541,541,541,0
20250401,171400,30771519,541,541,541,541,0
20250401,171300,30771519,541,541,541,541,0
20250401,171200,30771519,541,541,541,541,0
20250401,171100,30771519,541,541,541,541,0
20250401,171000,30771519,541,541,541,541,0
20250401,170900,30771519,541,541,541,541,0
20250401,170800,30771519,541,541,541,541,0
20250401,170700,30771519,541,541,541,541,0
20250401,170600,30771519,541,541,541,541,0
20250401,170500,30771519,541,541,541,541,0
20250401,170400,30771519,541,541,541,541,0
20250401,170300,30771519,541,541,541,541,0
20250401,170200,30771519,541,541,541,541,0
20250401,170100,30771519,541,541,541,541,0
20250401,170000,30771519,541,541,541,541,0
20250401,165900,30771519,541,541,541,541,0
20250401,165800,30771519,541,541,541,541,0
20250401,165700,30771519,541,541,541,541,0
20250401,165600,30771519,541,541,541,541,0
20250401,165500,30771519,541,541,541,541,277
20250401,165400,30771519,541,541,541,541,0
20250401,165300,30771519,541,541,541,541,0
20250401,165200,30771519,541,541,541,541,0
20250401,165100,30771519,541,541,541,541,0
20250401,165000,30771519,541,541,541,541,0
20250401,164900,30771519,541,541,541,541,0
20250401,164800,30771519,541,541,541,541,0
20250401,164700,30771519,541,541,541,541,0
20250401,164600,30771519,541,541,541,541,0
20250401,164500,30771519,541,541,541,541,0
20250401,164400,30771519,541,541,541,541,0
20250401,164300,30771519,541,541,541,541,0
20250401,164200,30771519,541,541,541,541,0
20250401,164100,30771519,541,541,541,541,0
20250401,164000,30771519,541,541,541,541,0
20250401,163900,30771519,541,541,541,541,0
20250401,163800,30771519,541,541,541,541,0
20250401,163700,30771519,541,541,541,541,0
20250401,163600,30771519,541,541,541,541,0
20250401,163500,30771519,541,541,541,541,0
20250401,163400,30771519,541,541,541,541,0
20250401,163300,30771519,541,541,541,541,0
20250401,163200,30771519,541,541,541,541,0
20250401,163100,30771519,541,541,541,541,0
20250401,163000,30771519,541,541,541,541,0
20250401,162900,30771519,541,541,541,541,0
20250401,162800,30771519,541,541,541,541,0
20250401,162700,30771519,541,541,541,541,0
20250401,162600,30771519,541,541,541,541,0
20250401,162500,30771519,541,541,541,541,277
20250401,162400,30771519,541,541,541,541,0
20250401,162300,30771519,541,541,541,541,0
20250401,162200,30771519,541,541,541,541,0
20250401,162100,30771519,541,541,541,541,0
20250401,162000,30771519,541,541,541,541,0
20250401,161900,30771519,541,541,541,541,0
20250401,161800,30771519,541,541,541,541,0
20250401,161700,30771519,541,541,541,541,0
20250401,161600,30771519,541,541,541,541,0
20250401,161500,30771519,541,541,541,541,0
20250401,161400,30771519,541,541,541,541,0
20250401,161300,30771519,541,541,541,541,0
20250401,161200,30771519,541,541,541,541,0
20250401,161100,30771519,541,541,541,541,0
20250401,161000,30771519,541,541,541,541,0
20250401,160900,30771519,541,541,541,541,0
20250401,160800,30771519,541,541,541,541,0
20250401,160700,30771519,541,541,541,541,0
20250401,160600,30771519,541,541,541,541,0
20250401,160500,30771519,541,541,541,541,0
20250401,160400,30771519,541,541,541,541,0
20250401,160300,30771519,541,541,541,541,0
20250401,160200,30771519,541,541,541,541,0
20250401,160100,30771519,541,541,541,541,0
20250401,160000,30771519,541,541,541,541,0
20250401,155900,30771519,541,541,541,541,0
20250401,155800,30771519,541,541,541,541,0
20250401,155700,30771519,541,541,541,541,0
20250401,155600,30771519,541,541,541,541,0
20250401,155500,30771519,541,541,541,541,277
20250401,155400,30771519,541,541,541,541,0
20250401,155300,30771519,541,541,541,541,0
20250401,155200,30771519,541,541,541,541,0
20250401,155100,30771519,541,541,541,541,0
20250401,155000,30771519,541,541,541,541,0
20250401,154900,30771519,541,541,541,541,0
20250401,154800,30771519,541,541,541,541,0
20250401,154700,30771519,541,541,541,541,0
20250401,154600,30771519,541,541,541,541,0
20250401,154500,30771519,541,541,541,541,0
20250401,154400,30771519,541,541,541,541,0
20250401,154300,30771519,541,541,541,541,0
20250401,154200,30771519,541,541,541,541,0
20250401,154100,30771519,541,541,541,541,0
20250401,154000,30771519,541,541,541,541,0
20250401,153900,30771519,541,541,541,541,0
20250401,153800,30771519,541,541,541,541,0
20250401,153700,30771519,541,541,541,541,0
20250401,153600,30771519,541,541,541,541,0
20250401,153500,30771519,541,541,541,541,0
20250401,153400,30771519,541,541,541,541,0
20250401,153300,30771519,541,541,541,541,0
20250401,153200,30771519,541,541,541,541,0
20250401,153100,30771519,541,541,541,541,0
20250401,153000,30771519,541,541,541,541,277
20250401,152900,30621662,541,541,541,541,0
20250401,152800,30621662,541,541,541,541,0
20250401,152700,30621662,541,541,541,541,0
20250401,152600,30621662,541,541,541,541,0
20250401,152500,30621662,541,541,541,541,0
20250401,152400,30621662,541,541,541,541,0
20250401,152300,30621662,541,541,541,541,0
20250401,152200,30621662,541,541,541,541,0
20250401,152100,30621662,541,541,541,541,0
20250401,152000,30621662,541,541,541,541,0
20250401,151900,30621662,541,541,541,541,19
20250401,151800,30611383,541,541,541,541,47
20250401,151700,30585956,542,541,542,541,445
20250401,151600,30345136,541,541,541,541,325
20250401,151500,30169311,542,542,542,541,180
20250401,151400,30071798,543,543,543,543,0
20250401,151300,30071798,543,543,543,543,0
20250401,151200,30071798,543,543,543,543,0
20250401,151100,30071798,543,543,543,543,0
20250401,151000,30071798,543,543,543,543,0
20250401,150900,30071798,543,543,543,543,72
20250401,150800,30032702,543,543,543,543,36
20250401,150700,30013154,543,543,543,543,125
20250401,150600,29945279,543,543,543,543,0
20250401,150500,29945279,543,543,543,543,0
20250401,150400,29945279,543,543,543,543,0
20250401,150300,29945279,543,543,543,543,0
20250401,150200,29945279,543,543,543,543,0
20250401,150100,29945279,543,543,543,543,0
20250401,150000,29945279,543,543,543,543,0
20250401,145900,29945279,543,543,543,543,0
20250401,145800,29945279,543,543,543,543,0
20250401,145700,29945279,543,543,543,543,0
20250401,145600,29945279,543,543,543,543,0
20250401,145500,29945279,543,543,543,543,0
20250401,145400,29945279,543,543,543,543,0
20250401,145300,29945279,543,543,543,543,0
20250401,145200,29945279,543,543,543,543,0
20250401,145100,29945279,543,543,543,543,0
20250401,145000,29945279,543,543,543,543,0
20250401,144900,29945279,543,543,543,543,0
20250401,144800,29945279,543,543,543,543,0
20250401,144700,29945279,543,543,543,543,0
20250401,144600,29945279,543,543,543,543,0
20250401,144500,29945279,543,543,543,543,0
20250401,144400,29945279,543,543,543,543,0
20250401,144300,29945279,543,543,543,543,0
20250401,144200,29945279,543,543,544,541,5242
20250401,144100,27107411,543,543,543,543,0
20250401,144000,27107411,543,543,543,543,0
20250401,143900,27107411,543,543,543,543,0
20250401,143800,27107411,543,543,543,543,50
20250401,143700,27080261,544,544,544,544,0
20250401,143600,27080261,544,544,544,544,0
20250401,143500,27080261,544,544,544,544,0
20250401,143400,27080261,544,544,544,544,0
20250401,143300,27080261,544,544,544,544,0
20250401,143200,27080261,544,544,544,544,0
20250401,143100,27080261,544,544,544,544,6
20250401,143000,27076997,544,544,544,544,0
20250401,142900,27076997,544,544,544,544,32
20250401,142800,27059589,544,544,544,544,0
20250401,142700,27059589,544,544,544,544,67
20250401,142600,27023141,543,544,544,543,166
20250401,142500,26932997,544,544,544,544,0
20250401,142400,26932997,544,544,544,544,5
20250401,142300,26930277,543,543,543,543,8
20250401,142200,26925933,544,544,544,544,98
20250401,142100,26872621,544,544,544,544,20
20250401,142000,26861741,544,544,544,544,0
20250401,141900,26861741,544,544,544,544,40
20250401,141800,26839981,544,544,544,544,0
20250401,141700,26839981,544,544,544,544,0
20250401,141600,26839981,544,544,544,544,0
20250401,141500,26839981,544,544,544,544,185
20250401,141400,26739341,543,543,543,543,0
20250401,141300,26739341,543,543,543,543,0
20250401,141200,26739341,543,543,543,543,0
20250401,141100,26739341,543,543,543,543,0
20250401,141000,26739341,543,543,543,543,0
20250401,140900,26739341,543,543,543,543,0
20250401,140800,26739341,543,543,543,543,0
20250401,140700,26739341,543,543,543,543,0
20250401,140600,26739341,543,543,543,543,0
20250401,140500,26739341,543,543,543,543,0
20250401,140400,26739341,543,543,543,543,0
20250401,140300,26739341,543,543,543,543,0
20250401,140200,26739341,543,543,543,543,1000
20250401,140100,26196341,543,543,543,543,0
20250401,140000,26196341,543,543,543,543,0
20250401,135900,26196341,543,543,543,543,0
20250401,135800,26196341,543,543,543,543,0
20250401,135700,26196341,543,543,543,543,0
20250401,135600,26196341,543,543,543,543,0
20250401,135500,26196341,543,543,543,543,400
20250401,135400,25979141,543,543,543,543,0
20250401,135300,25979141,543,543,543,543,0
20250401,135200,25979141,543,543,543,543,0
20250401,135100,25979141,543,543,543,543,0
20250401,135000,25979141,543,543,543,543,10
20250401,134900,25973711,543,543,543,543,0
20250401,134800,25973711,543,543,543,543,0
20250401,134700,25973711,543,543,543,543,0
20250401,134600,25973711,543,543,543,543,0
20250401,134500,25973711,543,543,543,543,0
20250401,134400,25973711,543,543,543,543,2
20250401,134300,25972625,543,543,543,543,0
20250401,134200,25972625,543,543,543,543,0
20250401,134100,25972625,543,543,543,543,0
20250401,134000,25972625,543,543,543,543,0
20250401,133900,25972625,543,543,543,543,114
20250401,133800,25910723,543,543,543,543,0
20250401,133700,25910723,543,543,543,543,5
20250401,133600,25908008,543,543,543,543,0
20250401,133500,25908008,543,543,543,543,1000
20250401,133400,25365008,546,546,546,546,7
20250401,133300,25361186,546,546,546,546,0
20250401,133200,25361186,546,546,546,546,12
20250401,133100,25354634,547,547,547,547,0
20250401,133000,25354634,547,547,547,547,0
20250401,132900,25354634,547,547,547,547,0
20250401,132800,25354634,547,547,547,547,1
20250401,132700,25354087,544,544,544,544,0
20250401,132600,25354087,544,544,544,544,0
20250401,132500,25354087,544,544,544,544,0
20250401,132400,25354087,544,544,544,544,0
20250401,132300,25354087,544,544,544,544,0
20250401,132200,25354087,544,545,545,544,5675
20250401,132100,22266885,544,544,544,544,0
20250401,132000,22266885,544,544,544,544,0
20250401,131900,22266885,544,544,544,544,0
20250401,131800,22266885,544,544,544,544,0
20250401,131700,22266885,544,544,544,544,597
20250401,131600,21942117,544,544,544,544,208
20250401,131500,21828965,544,544,544,544,12
20250401,131400,21822437,544,544,544,544,1000
20250401,131300,21278437,544,544,544,544,0
20250401,131200,21278437,544,544,544,544,0
20250401,131100,21278437,544,544,544,544,0
20250401,131000,21278437,544,544,544,544,0
20250401,130900,21278437,544,544,544,544,0
20250401,130800,21278437,544,544,544,544,0
20250401,130700,21278437,544,544,544,544,0
20250401,130600,21278437,544,544,544,544,0
20250401,130500,21278437,544,544,544,544,0
20250401,130400,21278437,544,544,544,544,0
20250401,130300,21278437,544,544,544,544,0
20250401,130200,21278437,544,544,544,544,0
20250401,130100,21278437,544,544,544,544,0
20250401,130000,21278437,544,544,544,544,0
20250401,125900,21278437,544,544,544,544,0
20250401,125800,21278437,544,544,544,544,0
20250401,125700,21278437,544,545,545,544,14
20250401,125600,21270820,544,544,544,544,0
20250401,125500,21270820,544,544,544,544,0
20250401,125400,21270820,544,544,544,544,0
20250401,125300,21270820,544,544,544,544,0
20250401,125200,21270820,544,544,544,544,0
20250401,125100,21270820,544,544,544,544,0
20250401,125000,21270820,544,544,544,544,0
20250401,124900,21270820,544,544,544,544,0
20250401,124800,21270820,544,544,544,544,0
20250401,124700,21270820,544,545,545,544,10
20250401,124600,21265376,544,544,544,544,0
20250401,124500,21265376,544,544,544,544,0
20250401,124400,21265376,544,544,544,544,0
20250401,124300,21265376,544,544,544,544,0
20250401,124200,21265376,544,544,544,544,0
20250401,124100,21265376,544,544,544,544,0
20250401,124000,21265376,544,544,544,544,0
20250401,123900,21265376,544,544,544,544,0
20250401,123800,21265376,544,544,544,544,0
20250401,123700,21265376,544,544,544,544,0
20250401,123600,21265376,544,544,544,544,0
20250401,123500,21265376,544,544,544,544,0
20250401,123400,21265376,544,544,544,544,0
20250401,123300,21265376,544,544,544,544,0
20250401,123200,21265376,544,544,544,544,0
20250401,123100,21265376,544,544,544,544,0
20250401,123000,21265376,544,544,544,544,0
20250401,122900,21265376,544,544,544,544,0
20250401,122800,21265376,544,544,544,544,0
20250401,122700,21265376,544,544,544,544,0
20250401,122600,21265376,544,544,544,544,0
20250401,122500,21265376,544,544,544,544,0
20250401,122400,21265376,544,544,544,544,0
20250401,122300,21265376,544,544,544,544,0
20250401,122200,21265376,544,544,544,544,0
20250401,122100,21265376,544,544,544,544,0
20250401,122000,21265376,544,544,544,544,0
20250401,121900,21265376,544,544,544,544,0
20250401,121800,21265376,544,544,544,544,0
20250401,121700,21265376,544,544,544,544,0
20250401,121600,21265376,544,544,544,544,0
20250401,121500,21265376,544,544,544,544,0
20250401,121400,21265376,544,544,544,544,0
20250401,121300,21265376,544,544,544,544,0
20250401,121200,21265376,544,544,544,544,10
20250401,121100,21259936,544,544,544,544,0
20250401,121000,21259936,544,544,544,544,0
20250401,120900,21259936,544,544,544,544,0
20250401,120800,21259936,544,544,544,544,0
20250401,120700,21259936,544,544,544,544,36
20250401,120600,21240352,547,547,547,547,0
20250401,120500,21240352,547,547,547,547,0
20250401,120400,21240352,547,547,547,547,0
20250401,120300,21240352,547,547,547,547,0
20250401,120200,21240352,547,547,547,547,0
20250401,120100,21240352,547,547,547,547,0
20250401,120000,21240352,547,547,547,547,0
20250401,115900,21240352,547,547,547,547,0
20250401,115800,21240352,547,547,547,547,0
20250401,115700,21240352,547,547,547,547,0
20250401,115600,21240352,547,547,547,547,0
20250401,115500,21240352,547,547,547,547,0
20250401,115400,21240352,547,547,547,547,5
20250401,115300,21237617,547,547,547,547,1
20250401,115200,21237070,544,544,544,544,0
20250401,115100,21237070,544,544,544,544,0
20250401,115000,21237070,544,544,544,544,0
20250401,114900,21237070,544,544,544,544,2
20250401,114800,21235982,547,547,547,547,0
20250401,114700,21235982,547,547,547,547,0
20250401,114600,21235982,547,547,547,547,0
20250401,114500,21235982,547,547,547,547,300
20250401,114400,21071882,547,547,547,547,0
20250401,114300,21071882,547,547,547,547,0
20250401,114200,21071882,547,547,547,547,0
20250401,114100,21071882,547,547,547,547,100
20250401,114000,21017182,547,547,547,547,1
20250401,113900,21016635,550,550,550,550,0
20250401,113800,21016635,550,550,550,550,0
20250401,113700,21016635,550,550,550,550,1461
20250401,113600,20213085,550,550,550,550,0
20250401,113500,20213085,550,548,550,546,1431
20250401,113400,19428127,548,547,548,547,578
20250401,113300,19111958,547,547,547,547,0
20250401,113200,19111958,547,547,547,547,735
20250401,113100,18709913,547,547,547,547,0
20250401,113000,18709913,547,547,547,547,10
20250401,112900,18704443,547,547,547,547,6
20250401,112800,18701161,547,546,547,546,218
20250401,112700,18582130,546,546,546,546,0
20250401,112600,18582130,546,546,546,546,0
20250401,112500,18582130,546,546,546,546,0
20250401,112400,18582130,546,546,546,546,0
20250401,112300,18582130,546,546,546,546,1070
20250401,112200,17997910,546,546,546,546,997
20250401,112100,17453548,546,546,546,546,100
20250401,112000,17398948,545,544,545,544,2129
20250401,111900,16240452,543,543,543,543,5119
20250401,111800,13460835,543,543,543,543,2
20250401,111700,13459749,543,542,543,542,5483
20250401,111600,10487913,542,542,542,542,0
20250401,111500,10487913,542,542,542,542,0
20250401,111400,10487913,542,542,542,542,0
20250401,111300,10487913,542,542,542,542,0
20250401,111200,10487913,542,542,542,542,0
20250401,111100,10487913,542,542,542,542,0
20250401,111000,10487913,542,542,542,542,9
20250401,110900,10483035,542,542,542,542,1
20250401,110800,10482493,542,542,542,542,0
20250401,110700,10482493,542,542,542,542,0
20250401,110600,10482493,542,542,542,542,0
20250401,110500,10482493,542,542,542,542,100
20250401,110400,10428293,542,542,542,542,0
20250401,110300,10428293,542,542,542,542,1
20250401,110200,10427751,542,542,542,542,0
20250401,110100,10427751,542,542,542,542,15
20250401,110000,10419621,542,542,542,542,0
20250401,105900,10419621,542,542,542,542,0
20250401,105800,10419621,542,542,542,542,0
20250401,105700,10419621,542,542,542,542,0
20250401,105600,10419621,542,542,542,542,0
20250401,105500,10419621,542,542,542,542,0
20250401,105400,10419621,542,542,542,542,0
20250401,105300,10419621,542,542,542,542,1100
20250401,105200,9823421,542,542,542,542,0
20250401,105100,9823421,542,542,542,542,0
20250401,105000,9823421,542,542,542,542,0
20250401,104900,9823421,542,542,542,542,0
20250401,104800,9823421,542,542,542,542,1
20250401,104700,9822879,541,541,541,541,1016
20250401,104600,9273223,539,539,539,539,0
20250401,104500,9273223,539,539,539,539,0
20250401,104400,9273223,539,539,539,539,0
20250401,104300,9273223,539,539,539,539,0
20250401,104200,9273223,539,539,539,539,0
20250401,104100,9273223,539,539,539,539,349
20250401,104000,9085112,539,539,539,539,0
20250401,103900,9085112,539,539,539,539,7
20250401,103800,9081339,541,541,541,541,0
20250401,103700,9081339,541,541,541,541,0
20250401,103600,9081339,541,541,541,541,0
20250401,103500,9081339,541,541,541,541,0
20250401,103400,9081339,541,541,541,541,0
20250401,103300,9081339,541,541,541,541,0
20250401,103200,9081339,541,541,541,541,0
20250401,103100,9081339,541,541,541,541,1000
20250401,103000,8540339,541,541,541,541,0
20250401,102900,8540339,541,541,541,541,0
20250401,102800,8540339,541,541,541,541,0
20250401,102700,8540339,541,541,541,541,0
20250401,102600,8540339,541,541,541,541,0
20250401,102500,8540339,541,541,541,541,0
20250401,102400,8540339,541,541,541,541,0
20250401,102300,8540339,541,541,541,541,4
20250401,102200,8538175,542,542,542,542,0
20250401,102100,8538175,542,542,542,542,0
20250401,102000,8538175,542,542,542,542,0
20250401,101900,8538175,542,542,542,542,0
20250401,101800,8538175,542,542,542,542,0
20250401,101700,8538175,542,542,542,542,0
20250401,101600,8538175,542,542,542,542,0
20250401,101500,8538175,542,542,542,542,1
20250401,101400,8537633,540,540,540,540,7
20250401,101300,8533853,543,543,543,543,0
20250401,101200,8533853,543,543,543,543,1
20250401,101100,8533310,543,543,543,543,0
20250401,101000,8533310,543,543,543,543,0
20250401,100900,8533310,543,543,543,543,6
20250401,100800,8530052,543,543,543,543,10
20250401,100700,8524622,543,543,543,543,1
20250401,100600,8524079,543,543,543,543,0
20250401,100500,8524079,543,543,543,543,0
20250401,100400,8524079,543,543,543,543,5
20250401,100300,8521364,543,543,543,543,0
20250401,100200,8521364,543,543,543,543,329
20250401,100100,8342717,543,543,543,543,115
20250401,100000,8280272,543,543,543,543,0
20250401,095900,8280272,543,541,543,541,2583
20250401,095800,6880369,541,541,541,541,1
20250401,095700,6879828,537,537,537,537,0
20250401,095600,6879828,537,537,537,537,0
20250401,095500,6879828,537,537,537,537,0
20250401,095400,6879828,537,538,538,537,759
20250401,095300,6472224,538,538,538,538,0
20250401,095200,6472224,538,538,538,538,18
20250401,095100,6462540,540,540,540,540,0
20250401,095000,6462540,540,543,543,540,5
20250401,094900,6459828,540,540,540,540,20
20250401,094800,6449028,540,537,540,537,131
20250401,094700,6378540,540,540,540,540,19
20250401,094600,6368280,540,540,540,540,0
20250401,094500,6368280,540,540,540,540,0
20250401,094400,6368280,540,540,540,540,18
20250401,094300,6358560,540,540,540,540,0
20250401,094200,6358560,540,540,540,540,0
20250401,094100,6358560,540,540,540,540,0
20250401,094000,6358560,540,540,540,540,0
20250401,093900,6358560,540,540,540,540,0
20250401,093800,6358560,540,540,540,540,0
20250401,093700,6358560,540,540,540,540,0
20250401,093600,6358560,540,540,540,540,3799
20250401,093500,4307100,544,544,544,544,61
20250401,093400,4273916,544,544,544,544,221
20250401,093300,4153692,540,540,540,540,0
20250401,093200,4153692,540,540,540,540,0
20250401,093100,4153692,540,540,540,540,0
20250401,093000,4153692,540,540,540,540,1
20250401,092900,4153152,543,543,543,543,0
20250401,092800,4153152,543,543,543,543,20
20250401,092700,4142292,543,543,543,543,0
20250401,092600,4142292,543,543,543,543,0
20250401,092500,4142292,543,543,543,543,100
20250401,092400,4087992,543,543,543,543,100
20250401,092300,4033692,543,543,543,543,0
20250401,092200,4033692,543,543,543,543,128
20250401,092100,3964188,543,540,543,540,144
20250401,092000,3886014,543,542,543,542,648
20250401,091900,3534180,540,540,540,540,5
20250401,091800,3531480,540,540,540,540,0
20250401,091700,3531480,540,540,540,540,0
20250401,091600,3531480,540,540,540,540,384
20250401,091500,3324120,540,540,540,540,0
20250401,091400,3324120,540,540,540,540,3
20250401,091300,3322500,540,540,540,540,6
20250401,091200,3319260,540,540,540,540,1
20250401,091100,3318720,539,539,539,539,0
20250401,091000,3318720,539,539,539,539,25
20250401,090900,3305245,539,539,539,539,351
20250401,090800,3116056,539,539,539,539,268
20250401,090700,2971604,538,538,538,538,1
20250401,090600,2971066,539,539,539,539,108
20250401,090500,2912854,539,539,539,539,1
20250401,090400,2912315,539,539,539,539,60
20250401,090300,2879975,539,539,539,539,1107
20250401,090200,2283302,544,544,544,544,0
20250401,090100,2283302,544,538,544,538,190
20250401,090000,2181022,537,538,538,537,4054
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 30771519 541 541 541 541 277
3 20250401 192400 30771519 541 541 541 541 0
4 20250401 192300 30771519 541 541 541 541 0
5 20250401 192200 30771519 541 541 541 541 0
6 20250401 192100 30771519 541 541 541 541 0
7 20250401 192000 30771519 541 541 541 541 0
8 20250401 191900 30771519 541 541 541 541 0
9 20250401 191800 30771519 541 541 541 541 0
10 20250401 191700 30771519 541 541 541 541 0
11 20250401 191600 30771519 541 541 541 541 0
12 20250401 191500 30771519 541 541 541 541 0
13 20250401 191400 30771519 541 541 541 541 0
14 20250401 191300 30771519 541 541 541 541 0
15 20250401 191200 30771519 541 541 541 541 0
16 20250401 191100 30771519 541 541 541 541 0
17 20250401 191000 30771519 541 541 541 541 0
18 20250401 190900 30771519 541 541 541 541 0
19 20250401 190800 30771519 541 541 541 541 0
20 20250401 190700 30771519 541 541 541 541 0
21 20250401 190600 30771519 541 541 541 541 0
22 20250401 190500 30771519 541 541 541 541 0
23 20250401 190400 30771519 541 541 541 541 0
24 20250401 190300 30771519 541 541 541 541 0
25 20250401 190200 30771519 541 541 541 541 0
26 20250401 190100 30771519 541 541 541 541 0
27 20250401 190000 30771519 541 541 541 541 0
28 20250401 185900 30771519 541 541 541 541 0
29 20250401 185800 30771519 541 541 541 541 0
30 20250401 185700 30771519 541 541 541 541 0
31 20250401 185600 30771519 541 541 541 541 0
32 20250401 185500 30771519 541 541 541 541 277
33 20250401 185400 30771519 541 541 541 541 0
34 20250401 185300 30771519 541 541 541 541 0
35 20250401 185200 30771519 541 541 541 541 0
36 20250401 185100 30771519 541 541 541 541 0
37 20250401 185000 30771519 541 541 541 541 0
38 20250401 184900 30771519 541 541 541 541 0
39 20250401 184800 30771519 541 541 541 541 0
40 20250401 184700 30771519 541 541 541 541 0
41 20250401 184600 30771519 541 541 541 541 0
42 20250401 184500 30771519 541 541 541 541 0
43 20250401 184400 30771519 541 541 541 541 0
44 20250401 184300 30771519 541 541 541 541 0
45 20250401 184200 30771519 541 541 541 541 0
46 20250401 184100 30771519 541 541 541 541 0
47 20250401 184000 30771519 541 541 541 541 0
48 20250401 183900 30771519 541 541 541 541 0
49 20250401 183800 30771519 541 541 541 541 0
50 20250401 183700 30771519 541 541 541 541 0
51 20250401 183600 30771519 541 541 541 541 0
52 20250401 183500 30771519 541 541 541 541 0
53 20250401 183400 30771519 541 541 541 541 0
54 20250401 183300 30771519 541 541 541 541 0
55 20250401 183200 30771519 541 541 541 541 0
56 20250401 183100 30771519 541 541 541 541 0
57 20250401 183000 30771519 541 541 541 541 0
58 20250401 182900 30771519 541 541 541 541 0
59 20250401 182800 30771519 541 541 541 541 0
60 20250401 182700 30771519 541 541 541 541 0
61 20250401 182600 30771519 541 541 541 541 0
62 20250401 182500 30771519 541 541 541 541 277
63 20250401 182400 30771519 541 541 541 541 0
64 20250401 182300 30771519 541 541 541 541 0
65 20250401 182200 30771519 541 541 541 541 0
66 20250401 182100 30771519 541 541 541 541 0
67 20250401 182000 30771519 541 541 541 541 0
68 20250401 181900 30771519 541 541 541 541 0
69 20250401 181800 30771519 541 541 541 541 0
70 20250401 181700 30771519 541 541 541 541 0
71 20250401 181600 30771519 541 541 541 541 0
72 20250401 181500 30771519 541 541 541 541 0
73 20250401 181400 30771519 541 541 541 541 0
74 20250401 181300 30771519 541 541 541 541 0
75 20250401 181200 30771519 541 541 541 541 0
76 20250401 181100 30771519 541 541 541 541 0
77 20250401 181000 30771519 541 541 541 541 0
78 20250401 180900 30771519 541 541 541 541 0
79 20250401 180800 30771519 541 541 541 541 0
80 20250401 180700 30771519 541 541 541 541 0
81 20250401 180600 30771519 541 541 541 541 0
82 20250401 180500 30771519 541 541 541 541 0
83 20250401 180400 30771519 541 541 541 541 0
84 20250401 180300 30771519 541 541 541 541 0
85 20250401 180200 30771519 541 541 541 541 0
86 20250401 180100 30771519 541 541 541 541 0
87 20250401 180000 30771519 541 541 541 541 0
88 20250401 175900 30771519 541 541 541 541 0
89 20250401 175800 30771519 541 541 541 541 0
90 20250401 175700 30771519 541 541 541 541 0
91 20250401 175600 30771519 541 541 541 541 0
92 20250401 175500 30771519 541 541 541 541 277
93 20250401 175400 30771519 541 541 541 541 0
94 20250401 175300 30771519 541 541 541 541 0
95 20250401 175200 30771519 541 541 541 541 0
96 20250401 175100 30771519 541 541 541 541 0
97 20250401 175000 30771519 541 541 541 541 0
98 20250401 174900 30771519 541 541 541 541 0
99 20250401 174800 30771519 541 541 541 541 0
100 20250401 174700 30771519 541 541 541 541 0
101 20250401 174600 30771519 541 541 541 541 0
102 20250401 174500 30771519 541 541 541 541 0
103 20250401 174400 30771519 541 541 541 541 0
104 20250401 174300 30771519 541 541 541 541 0
105 20250401 174200 30771519 541 541 541 541 0
106 20250401 174100 30771519 541 541 541 541 0
107 20250401 174000 30771519 541 541 541 541 0
108 20250401 173900 30771519 541 541 541 541 0
109 20250401 173800 30771519 541 541 541 541 0
110 20250401 173700 30771519 541 541 541 541 0
111 20250401 173600 30771519 541 541 541 541 0
112 20250401 173500 30771519 541 541 541 541 0
113 20250401 173400 30771519 541 541 541 541 0
114 20250401 173300 30771519 541 541 541 541 0
115 20250401 173200 30771519 541 541 541 541 0
116 20250401 173100 30771519 541 541 541 541 0
117 20250401 173000 30771519 541 541 541 541 0
118 20250401 172900 30771519 541 541 541 541 0
119 20250401 172800 30771519 541 541 541 541 0
120 20250401 172700 30771519 541 541 541 541 0
121 20250401 172600 30771519 541 541 541 541 0
122 20250401 172500 30771519 541 541 541 541 277
123 20250401 172400 30771519 541 541 541 541 0
124 20250401 172300 30771519 541 541 541 541 0
125 20250401 172200 30771519 541 541 541 541 0
126 20250401 172100 30771519 541 541 541 541 0
127 20250401 172000 30771519 541 541 541 541 0
128 20250401 171900 30771519 541 541 541 541 0
129 20250401 171800 30771519 541 541 541 541 0
130 20250401 171700 30771519 541 541 541 541 0
131 20250401 171600 30771519 541 541 541 541 0
132 20250401 171500 30771519 541 541 541 541 0
133 20250401 171400 30771519 541 541 541 541 0
134 20250401 171300 30771519 541 541 541 541 0
135 20250401 171200 30771519 541 541 541 541 0
136 20250401 171100 30771519 541 541 541 541 0
137 20250401 171000 30771519 541 541 541 541 0
138 20250401 170900 30771519 541 541 541 541 0
139 20250401 170800 30771519 541 541 541 541 0
140 20250401 170700 30771519 541 541 541 541 0
141 20250401 170600 30771519 541 541 541 541 0
142 20250401 170500 30771519 541 541 541 541 0
143 20250401 170400 30771519 541 541 541 541 0
144 20250401 170300 30771519 541 541 541 541 0
145 20250401 170200 30771519 541 541 541 541 0
146 20250401 170100 30771519 541 541 541 541 0
147 20250401 170000 30771519 541 541 541 541 0
148 20250401 165900 30771519 541 541 541 541 0
149 20250401 165800 30771519 541 541 541 541 0
150 20250401 165700 30771519 541 541 541 541 0
151 20250401 165600 30771519 541 541 541 541 0
152 20250401 165500 30771519 541 541 541 541 277
153 20250401 165400 30771519 541 541 541 541 0
154 20250401 165300 30771519 541 541 541 541 0
155 20250401 165200 30771519 541 541 541 541 0
156 20250401 165100 30771519 541 541 541 541 0
157 20250401 165000 30771519 541 541 541 541 0
158 20250401 164900 30771519 541 541 541 541 0
159 20250401 164800 30771519 541 541 541 541 0
160 20250401 164700 30771519 541 541 541 541 0
161 20250401 164600 30771519 541 541 541 541 0
162 20250401 164500 30771519 541 541 541 541 0
163 20250401 164400 30771519 541 541 541 541 0
164 20250401 164300 30771519 541 541 541 541 0
165 20250401 164200 30771519 541 541 541 541 0
166 20250401 164100 30771519 541 541 541 541 0
167 20250401 164000 30771519 541 541 541 541 0
168 20250401 163900 30771519 541 541 541 541 0
169 20250401 163800 30771519 541 541 541 541 0
170 20250401 163700 30771519 541 541 541 541 0
171 20250401 163600 30771519 541 541 541 541 0
172 20250401 163500 30771519 541 541 541 541 0
173 20250401 163400 30771519 541 541 541 541 0
174 20250401 163300 30771519 541 541 541 541 0
175 20250401 163200 30771519 541 541 541 541 0
176 20250401 163100 30771519 541 541 541 541 0
177 20250401 163000 30771519 541 541 541 541 0
178 20250401 162900 30771519 541 541 541 541 0
179 20250401 162800 30771519 541 541 541 541 0
180 20250401 162700 30771519 541 541 541 541 0
181 20250401 162600 30771519 541 541 541 541 0
182 20250401 162500 30771519 541 541 541 541 277
183 20250401 162400 30771519 541 541 541 541 0
184 20250401 162300 30771519 541 541 541 541 0
185 20250401 162200 30771519 541 541 541 541 0
186 20250401 162100 30771519 541 541 541 541 0
187 20250401 162000 30771519 541 541 541 541 0
188 20250401 161900 30771519 541 541 541 541 0
189 20250401 161800 30771519 541 541 541 541 0
190 20250401 161700 30771519 541 541 541 541 0
191 20250401 161600 30771519 541 541 541 541 0
192 20250401 161500 30771519 541 541 541 541 0
193 20250401 161400 30771519 541 541 541 541 0
194 20250401 161300 30771519 541 541 541 541 0
195 20250401 161200 30771519 541 541 541 541 0
196 20250401 161100 30771519 541 541 541 541 0
197 20250401 161000 30771519 541 541 541 541 0
198 20250401 160900 30771519 541 541 541 541 0
199 20250401 160800 30771519 541 541 541 541 0
200 20250401 160700 30771519 541 541 541 541 0
201 20250401 160600 30771519 541 541 541 541 0
202 20250401 160500 30771519 541 541 541 541 0
203 20250401 160400 30771519 541 541 541 541 0
204 20250401 160300 30771519 541 541 541 541 0
205 20250401 160200 30771519 541 541 541 541 0
206 20250401 160100 30771519 541 541 541 541 0
207 20250401 160000 30771519 541 541 541 541 0
208 20250401 155900 30771519 541 541 541 541 0
209 20250401 155800 30771519 541 541 541 541 0
210 20250401 155700 30771519 541 541 541 541 0
211 20250401 155600 30771519 541 541 541 541 0
212 20250401 155500 30771519 541 541 541 541 277
213 20250401 155400 30771519 541 541 541 541 0
214 20250401 155300 30771519 541 541 541 541 0
215 20250401 155200 30771519 541 541 541 541 0
216 20250401 155100 30771519 541 541 541 541 0
217 20250401 155000 30771519 541 541 541 541 0
218 20250401 154900 30771519 541 541 541 541 0
219 20250401 154800 30771519 541 541 541 541 0
220 20250401 154700 30771519 541 541 541 541 0
221 20250401 154600 30771519 541 541 541 541 0
222 20250401 154500 30771519 541 541 541 541 0
223 20250401 154400 30771519 541 541 541 541 0
224 20250401 154300 30771519 541 541 541 541 0
225 20250401 154200 30771519 541 541 541 541 0
226 20250401 154100 30771519 541 541 541 541 0
227 20250401 154000 30771519 541 541 541 541 0
228 20250401 153900 30771519 541 541 541 541 0
229 20250401 153800 30771519 541 541 541 541 0
230 20250401 153700 30771519 541 541 541 541 0
231 20250401 153600 30771519 541 541 541 541 0
232 20250401 153500 30771519 541 541 541 541 0
233 20250401 153400 30771519 541 541 541 541 0
234 20250401 153300 30771519 541 541 541 541 0
235 20250401 153200 30771519 541 541 541 541 0
236 20250401 153100 30771519 541 541 541 541 0
237 20250401 153000 30771519 541 541 541 541 277
238 20250401 152900 30621662 541 541 541 541 0
239 20250401 152800 30621662 541 541 541 541 0
240 20250401 152700 30621662 541 541 541 541 0
241 20250401 152600 30621662 541 541 541 541 0
242 20250401 152500 30621662 541 541 541 541 0
243 20250401 152400 30621662 541 541 541 541 0
244 20250401 152300 30621662 541 541 541 541 0
245 20250401 152200 30621662 541 541 541 541 0
246 20250401 152100 30621662 541 541 541 541 0
247 20250401 152000 30621662 541 541 541 541 0
248 20250401 151900 30621662 541 541 541 541 19
249 20250401 151800 30611383 541 541 541 541 47
250 20250401 151700 30585956 542 541 542 541 445
251 20250401 151600 30345136 541 541 541 541 325
252 20250401 151500 30169311 542 542 542 541 180
253 20250401 151400 30071798 543 543 543 543 0
254 20250401 151300 30071798 543 543 543 543 0
255 20250401 151200 30071798 543 543 543 543 0
256 20250401 151100 30071798 543 543 543 543 0
257 20250401 151000 30071798 543 543 543 543 0
258 20250401 150900 30071798 543 543 543 543 72
259 20250401 150800 30032702 543 543 543 543 36
260 20250401 150700 30013154 543 543 543 543 125
261 20250401 150600 29945279 543 543 543 543 0
262 20250401 150500 29945279 543 543 543 543 0
263 20250401 150400 29945279 543 543 543 543 0
264 20250401 150300 29945279 543 543 543 543 0
265 20250401 150200 29945279 543 543 543 543 0
266 20250401 150100 29945279 543 543 543 543 0
267 20250401 150000 29945279 543 543 543 543 0
268 20250401 145900 29945279 543 543 543 543 0
269 20250401 145800 29945279 543 543 543 543 0
270 20250401 145700 29945279 543 543 543 543 0
271 20250401 145600 29945279 543 543 543 543 0
272 20250401 145500 29945279 543 543 543 543 0
273 20250401 145400 29945279 543 543 543 543 0
274 20250401 145300 29945279 543 543 543 543 0
275 20250401 145200 29945279 543 543 543 543 0
276 20250401 145100 29945279 543 543 543 543 0
277 20250401 145000 29945279 543 543 543 543 0
278 20250401 144900 29945279 543 543 543 543 0
279 20250401 144800 29945279 543 543 543 543 0
280 20250401 144700 29945279 543 543 543 543 0
281 20250401 144600 29945279 543 543 543 543 0
282 20250401 144500 29945279 543 543 543 543 0
283 20250401 144400 29945279 543 543 543 543 0
284 20250401 144300 29945279 543 543 543 543 0
285 20250401 144200 29945279 543 543 544 541 5242
286 20250401 144100 27107411 543 543 543 543 0
287 20250401 144000 27107411 543 543 543 543 0
288 20250401 143900 27107411 543 543 543 543 0
289 20250401 143800 27107411 543 543 543 543 50
290 20250401 143700 27080261 544 544 544 544 0
291 20250401 143600 27080261 544 544 544 544 0
292 20250401 143500 27080261 544 544 544 544 0
293 20250401 143400 27080261 544 544 544 544 0
294 20250401 143300 27080261 544 544 544 544 0
295 20250401 143200 27080261 544 544 544 544 0
296 20250401 143100 27080261 544 544 544 544 6
297 20250401 143000 27076997 544 544 544 544 0
298 20250401 142900 27076997 544 544 544 544 32
299 20250401 142800 27059589 544 544 544 544 0
300 20250401 142700 27059589 544 544 544 544 67
301 20250401 142600 27023141 543 544 544 543 166
302 20250401 142500 26932997 544 544 544 544 0
303 20250401 142400 26932997 544 544 544 544 5
304 20250401 142300 26930277 543 543 543 543 8
305 20250401 142200 26925933 544 544 544 544 98
306 20250401 142100 26872621 544 544 544 544 20
307 20250401 142000 26861741 544 544 544 544 0
308 20250401 141900 26861741 544 544 544 544 40
309 20250401 141800 26839981 544 544 544 544 0
310 20250401 141700 26839981 544 544 544 544 0
311 20250401 141600 26839981 544 544 544 544 0
312 20250401 141500 26839981 544 544 544 544 185
313 20250401 141400 26739341 543 543 543 543 0
314 20250401 141300 26739341 543 543 543 543 0
315 20250401 141200 26739341 543 543 543 543 0
316 20250401 141100 26739341 543 543 543 543 0
317 20250401 141000 26739341 543 543 543 543 0
318 20250401 140900 26739341 543 543 543 543 0
319 20250401 140800 26739341 543 543 543 543 0
320 20250401 140700 26739341 543 543 543 543 0
321 20250401 140600 26739341 543 543 543 543 0
322 20250401 140500 26739341 543 543 543 543 0
323 20250401 140400 26739341 543 543 543 543 0
324 20250401 140300 26739341 543 543 543 543 0
325 20250401 140200 26739341 543 543 543 543 1000
326 20250401 140100 26196341 543 543 543 543 0
327 20250401 140000 26196341 543 543 543 543 0
328 20250401 135900 26196341 543 543 543 543 0
329 20250401 135800 26196341 543 543 543 543 0
330 20250401 135700 26196341 543 543 543 543 0
331 20250401 135600 26196341 543 543 543 543 0
332 20250401 135500 26196341 543 543 543 543 400
333 20250401 135400 25979141 543 543 543 543 0
334 20250401 135300 25979141 543 543 543 543 0
335 20250401 135200 25979141 543 543 543 543 0
336 20250401 135100 25979141 543 543 543 543 0
337 20250401 135000 25979141 543 543 543 543 10
338 20250401 134900 25973711 543 543 543 543 0
339 20250401 134800 25973711 543 543 543 543 0
340 20250401 134700 25973711 543 543 543 543 0
341 20250401 134600 25973711 543 543 543 543 0
342 20250401 134500 25973711 543 543 543 543 0
343 20250401 134400 25973711 543 543 543 543 2
344 20250401 134300 25972625 543 543 543 543 0
345 20250401 134200 25972625 543 543 543 543 0
346 20250401 134100 25972625 543 543 543 543 0
347 20250401 134000 25972625 543 543 543 543 0
348 20250401 133900 25972625 543 543 543 543 114
349 20250401 133800 25910723 543 543 543 543 0
350 20250401 133700 25910723 543 543 543 543 5
351 20250401 133600 25908008 543 543 543 543 0
352 20250401 133500 25908008 543 543 543 543 1000
353 20250401 133400 25365008 546 546 546 546 7
354 20250401 133300 25361186 546 546 546 546 0
355 20250401 133200 25361186 546 546 546 546 12
356 20250401 133100 25354634 547 547 547 547 0
357 20250401 133000 25354634 547 547 547 547 0
358 20250401 132900 25354634 547 547 547 547 0
359 20250401 132800 25354634 547 547 547 547 1
360 20250401 132700 25354087 544 544 544 544 0
361 20250401 132600 25354087 544 544 544 544 0
362 20250401 132500 25354087 544 544 544 544 0
363 20250401 132400 25354087 544 544 544 544 0
364 20250401 132300 25354087 544 544 544 544 0
365 20250401 132200 25354087 544 545 545 544 5675
366 20250401 132100 22266885 544 544 544 544 0
367 20250401 132000 22266885 544 544 544 544 0
368 20250401 131900 22266885 544 544 544 544 0
369 20250401 131800 22266885 544 544 544 544 0
370 20250401 131700 22266885 544 544 544 544 597
371 20250401 131600 21942117 544 544 544 544 208
372 20250401 131500 21828965 544 544 544 544 12
373 20250401 131400 21822437 544 544 544 544 1000
374 20250401 131300 21278437 544 544 544 544 0
375 20250401 131200 21278437 544 544 544 544 0
376 20250401 131100 21278437 544 544 544 544 0
377 20250401 131000 21278437 544 544 544 544 0
378 20250401 130900 21278437 544 544 544 544 0
379 20250401 130800 21278437 544 544 544 544 0
380 20250401 130700 21278437 544 544 544 544 0
381 20250401 130600 21278437 544 544 544 544 0
382 20250401 130500 21278437 544 544 544 544 0
383 20250401 130400 21278437 544 544 544 544 0
384 20250401 130300 21278437 544 544 544 544 0
385 20250401 130200 21278437 544 544 544 544 0
386 20250401 130100 21278437 544 544 544 544 0
387 20250401 130000 21278437 544 544 544 544 0
388 20250401 125900 21278437 544 544 544 544 0
389 20250401 125800 21278437 544 544 544 544 0
390 20250401 125700 21278437 544 545 545 544 14
391 20250401 125600 21270820 544 544 544 544 0
392 20250401 125500 21270820 544 544 544 544 0
393 20250401 125400 21270820 544 544 544 544 0
394 20250401 125300 21270820 544 544 544 544 0
395 20250401 125200 21270820 544 544 544 544 0
396 20250401 125100 21270820 544 544 544 544 0
397 20250401 125000 21270820 544 544 544 544 0
398 20250401 124900 21270820 544 544 544 544 0
399 20250401 124800 21270820 544 544 544 544 0
400 20250401 124700 21270820 544 545 545 544 10
401 20250401 124600 21265376 544 544 544 544 0
402 20250401 124500 21265376 544 544 544 544 0
403 20250401 124400 21265376 544 544 544 544 0
404 20250401 124300 21265376 544 544 544 544 0
405 20250401 124200 21265376 544 544 544 544 0
406 20250401 124100 21265376 544 544 544 544 0
407 20250401 124000 21265376 544 544 544 544 0
408 20250401 123900 21265376 544 544 544 544 0
409 20250401 123800 21265376 544 544 544 544 0
410 20250401 123700 21265376 544 544 544 544 0
411 20250401 123600 21265376 544 544 544 544 0
412 20250401 123500 21265376 544 544 544 544 0
413 20250401 123400 21265376 544 544 544 544 0
414 20250401 123300 21265376 544 544 544 544 0
415 20250401 123200 21265376 544 544 544 544 0
416 20250401 123100 21265376 544 544 544 544 0
417 20250401 123000 21265376 544 544 544 544 0
418 20250401 122900 21265376 544 544 544 544 0
419 20250401 122800 21265376 544 544 544 544 0
420 20250401 122700 21265376 544 544 544 544 0
421 20250401 122600 21265376 544 544 544 544 0
422 20250401 122500 21265376 544 544 544 544 0
423 20250401 122400 21265376 544 544 544 544 0
424 20250401 122300 21265376 544 544 544 544 0
425 20250401 122200 21265376 544 544 544 544 0
426 20250401 122100 21265376 544 544 544 544 0
427 20250401 122000 21265376 544 544 544 544 0
428 20250401 121900 21265376 544 544 544 544 0
429 20250401 121800 21265376 544 544 544 544 0
430 20250401 121700 21265376 544 544 544 544 0
431 20250401 121600 21265376 544 544 544 544 0
432 20250401 121500 21265376 544 544 544 544 0
433 20250401 121400 21265376 544 544 544 544 0
434 20250401 121300 21265376 544 544 544 544 0
435 20250401 121200 21265376 544 544 544 544 10
436 20250401 121100 21259936 544 544 544 544 0
437 20250401 121000 21259936 544 544 544 544 0
438 20250401 120900 21259936 544 544 544 544 0
439 20250401 120800 21259936 544 544 544 544 0
440 20250401 120700 21259936 544 544 544 544 36
441 20250401 120600 21240352 547 547 547 547 0
442 20250401 120500 21240352 547 547 547 547 0
443 20250401 120400 21240352 547 547 547 547 0
444 20250401 120300 21240352 547 547 547 547 0
445 20250401 120200 21240352 547 547 547 547 0
446 20250401 120100 21240352 547 547 547 547 0
447 20250401 120000 21240352 547 547 547 547 0
448 20250401 115900 21240352 547 547 547 547 0
449 20250401 115800 21240352 547 547 547 547 0
450 20250401 115700 21240352 547 547 547 547 0
451 20250401 115600 21240352 547 547 547 547 0
452 20250401 115500 21240352 547 547 547 547 0
453 20250401 115400 21240352 547 547 547 547 5
454 20250401 115300 21237617 547 547 547 547 1
455 20250401 115200 21237070 544 544 544 544 0
456 20250401 115100 21237070 544 544 544 544 0
457 20250401 115000 21237070 544 544 544 544 0
458 20250401 114900 21237070 544 544 544 544 2
459 20250401 114800 21235982 547 547 547 547 0
460 20250401 114700 21235982 547 547 547 547 0
461 20250401 114600 21235982 547 547 547 547 0
462 20250401 114500 21235982 547 547 547 547 300
463 20250401 114400 21071882 547 547 547 547 0
464 20250401 114300 21071882 547 547 547 547 0
465 20250401 114200 21071882 547 547 547 547 0
466 20250401 114100 21071882 547 547 547 547 100
467 20250401 114000 21017182 547 547 547 547 1
468 20250401 113900 21016635 550 550 550 550 0
469 20250401 113800 21016635 550 550 550 550 0
470 20250401 113700 21016635 550 550 550 550 1461
471 20250401 113600 20213085 550 550 550 550 0
472 20250401 113500 20213085 550 548 550 546 1431
473 20250401 113400 19428127 548 547 548 547 578
474 20250401 113300 19111958 547 547 547 547 0
475 20250401 113200 19111958 547 547 547 547 735
476 20250401 113100 18709913 547 547 547 547 0
477 20250401 113000 18709913 547 547 547 547 10
478 20250401 112900 18704443 547 547 547 547 6
479 20250401 112800 18701161 547 546 547 546 218
480 20250401 112700 18582130 546 546 546 546 0
481 20250401 112600 18582130 546 546 546 546 0
482 20250401 112500 18582130 546 546 546 546 0
483 20250401 112400 18582130 546 546 546 546 0
484 20250401 112300 18582130 546 546 546 546 1070
485 20250401 112200 17997910 546 546 546 546 997
486 20250401 112100 17453548 546 546 546 546 100
487 20250401 112000 17398948 545 544 545 544 2129
488 20250401 111900 16240452 543 543 543 543 5119
489 20250401 111800 13460835 543 543 543 543 2
490 20250401 111700 13459749 543 542 543 542 5483
491 20250401 111600 10487913 542 542 542 542 0
492 20250401 111500 10487913 542 542 542 542 0
493 20250401 111400 10487913 542 542 542 542 0
494 20250401 111300 10487913 542 542 542 542 0
495 20250401 111200 10487913 542 542 542 542 0
496 20250401 111100 10487913 542 542 542 542 0
497 20250401 111000 10487913 542 542 542 542 9
498 20250401 110900 10483035 542 542 542 542 1
499 20250401 110800 10482493 542 542 542 542 0
500 20250401 110700 10482493 542 542 542 542 0
501 20250401 110600 10482493 542 542 542 542 0
502 20250401 110500 10482493 542 542 542 542 100
503 20250401 110400 10428293 542 542 542 542 0
504 20250401 110300 10428293 542 542 542 542 1
505 20250401 110200 10427751 542 542 542 542 0
506 20250401 110100 10427751 542 542 542 542 15
507 20250401 110000 10419621 542 542 542 542 0
508 20250401 105900 10419621 542 542 542 542 0
509 20250401 105800 10419621 542 542 542 542 0
510 20250401 105700 10419621 542 542 542 542 0
511 20250401 105600 10419621 542 542 542 542 0
512 20250401 105500 10419621 542 542 542 542 0
513 20250401 105400 10419621 542 542 542 542 0
514 20250401 105300 10419621 542 542 542 542 1100
515 20250401 105200 9823421 542 542 542 542 0
516 20250401 105100 9823421 542 542 542 542 0
517 20250401 105000 9823421 542 542 542 542 0
518 20250401 104900 9823421 542 542 542 542 0
519 20250401 104800 9823421 542 542 542 542 1
520 20250401 104700 9822879 541 541 541 541 1016
521 20250401 104600 9273223 539 539 539 539 0
522 20250401 104500 9273223 539 539 539 539 0
523 20250401 104400 9273223 539 539 539 539 0
524 20250401 104300 9273223 539 539 539 539 0
525 20250401 104200 9273223 539 539 539 539 0
526 20250401 104100 9273223 539 539 539 539 349
527 20250401 104000 9085112 539 539 539 539 0
528 20250401 103900 9085112 539 539 539 539 7
529 20250401 103800 9081339 541 541 541 541 0
530 20250401 103700 9081339 541 541 541 541 0
531 20250401 103600 9081339 541 541 541 541 0
532 20250401 103500 9081339 541 541 541 541 0
533 20250401 103400 9081339 541 541 541 541 0
534 20250401 103300 9081339 541 541 541 541 0
535 20250401 103200 9081339 541 541 541 541 0
536 20250401 103100 9081339 541 541 541 541 1000
537 20250401 103000 8540339 541 541 541 541 0
538 20250401 102900 8540339 541 541 541 541 0
539 20250401 102800 8540339 541 541 541 541 0
540 20250401 102700 8540339 541 541 541 541 0
541 20250401 102600 8540339 541 541 541 541 0
542 20250401 102500 8540339 541 541 541 541 0
543 20250401 102400 8540339 541 541 541 541 0
544 20250401 102300 8540339 541 541 541 541 4
545 20250401 102200 8538175 542 542 542 542 0
546 20250401 102100 8538175 542 542 542 542 0
547 20250401 102000 8538175 542 542 542 542 0
548 20250401 101900 8538175 542 542 542 542 0
549 20250401 101800 8538175 542 542 542 542 0
550 20250401 101700 8538175 542 542 542 542 0
551 20250401 101600 8538175 542 542 542 542 0
552 20250401 101500 8538175 542 542 542 542 1
553 20250401 101400 8537633 540 540 540 540 7
554 20250401 101300 8533853 543 543 543 543 0
555 20250401 101200 8533853 543 543 543 543 1
556 20250401 101100 8533310 543 543 543 543 0
557 20250401 101000 8533310 543 543 543 543 0
558 20250401 100900 8533310 543 543 543 543 6
559 20250401 100800 8530052 543 543 543 543 10
560 20250401 100700 8524622 543 543 543 543 1
561 20250401 100600 8524079 543 543 543 543 0
562 20250401 100500 8524079 543 543 543 543 0
563 20250401 100400 8524079 543 543 543 543 5
564 20250401 100300 8521364 543 543 543 543 0
565 20250401 100200 8521364 543 543 543 543 329
566 20250401 100100 8342717 543 543 543 543 115
567 20250401 100000 8280272 543 543 543 543 0
568 20250401 095900 8280272 543 541 543 541 2583
569 20250401 095800 6880369 541 541 541 541 1
570 20250401 095700 6879828 537 537 537 537 0
571 20250401 095600 6879828 537 537 537 537 0
572 20250401 095500 6879828 537 537 537 537 0
573 20250401 095400 6879828 537 538 538 537 759
574 20250401 095300 6472224 538 538 538 538 0
575 20250401 095200 6472224 538 538 538 538 18
576 20250401 095100 6462540 540 540 540 540 0
577 20250401 095000 6462540 540 543 543 540 5
578 20250401 094900 6459828 540 540 540 540 20
579 20250401 094800 6449028 540 537 540 537 131
580 20250401 094700 6378540 540 540 540 540 19
581 20250401 094600 6368280 540 540 540 540 0
582 20250401 094500 6368280 540 540 540 540 0
583 20250401 094400 6368280 540 540 540 540 18
584 20250401 094300 6358560 540 540 540 540 0
585 20250401 094200 6358560 540 540 540 540 0
586 20250401 094100 6358560 540 540 540 540 0
587 20250401 094000 6358560 540 540 540 540 0
588 20250401 093900 6358560 540 540 540 540 0
589 20250401 093800 6358560 540 540 540 540 0
590 20250401 093700 6358560 540 540 540 540 0
591 20250401 093600 6358560 540 540 540 540 3799
592 20250401 093500 4307100 544 544 544 544 61
593 20250401 093400 4273916 544 544 544 544 221
594 20250401 093300 4153692 540 540 540 540 0
595 20250401 093200 4153692 540 540 540 540 0
596 20250401 093100 4153692 540 540 540 540 0
597 20250401 093000 4153692 540 540 540 540 1
598 20250401 092900 4153152 543 543 543 543 0
599 20250401 092800 4153152 543 543 543 543 20
600 20250401 092700 4142292 543 543 543 543 0
601 20250401 092600 4142292 543 543 543 543 0
602 20250401 092500 4142292 543 543 543 543 100
603 20250401 092400 4087992 543 543 543 543 100
604 20250401 092300 4033692 543 543 543 543 0
605 20250401 092200 4033692 543 543 543 543 128
606 20250401 092100 3964188 543 540 543 540 144
607 20250401 092000 3886014 543 542 543 542 648
608 20250401 091900 3534180 540 540 540 540 5
609 20250401 091800 3531480 540 540 540 540 0
610 20250401 091700 3531480 540 540 540 540 0
611 20250401 091600 3531480 540 540 540 540 384
612 20250401 091500 3324120 540 540 540 540 0
613 20250401 091400 3324120 540 540 540 540 3
614 20250401 091300 3322500 540 540 540 540 6
615 20250401 091200 3319260 540 540 540 540 1
616 20250401 091100 3318720 539 539 539 539 0
617 20250401 091000 3318720 539 539 539 539 25
618 20250401 090900 3305245 539 539 539 539 351
619 20250401 090800 3116056 539 539 539 539 268
620 20250401 090700 2971604 538 538 538 538 1
621 20250401 090600 2971066 539 539 539 539 108
622 20250401 090500 2912854 539 539 539 539 1
623 20250401 090400 2912315 539 539 539 539 60
624 20250401 090300 2879975 539 539 539 539 1107
625 20250401 090200 2283302 544 544 544 544 0
626 20250401 090100 2283302 544 538 544 538 190
627 20250401 090000 2181022 537 538 538 537 4054

1
032800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,45957058,0,25414253074,0.00
20250327,0,45957058,0,25322338958,0.00
20250326,0,45957058,0,25368296016,0.00
20250325,0,45957058,0,25460210132,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 45957058 0 25414253074 0.00
3 20250327 0 45957058 0 25322338958 0.00
4 20250326 0 45957058 0 25368296016 0.00
5 20250325 0 45957058 0 25460210132 0.00