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

628
033170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,129872752,730,730,730,730,3105
20250401,192500,129872752,730,730,730,730,0
20250401,192400,129872752,730,730,730,730,0
20250401,192300,129872752,730,730,730,730,0
20250401,192200,129872752,730,730,730,730,0
20250401,192100,129872752,730,730,730,730,0
20250401,192000,129872752,730,730,730,730,0
20250401,191900,129872752,730,730,730,730,0
20250401,191800,129872752,730,730,730,730,0
20250401,191700,129872752,730,730,730,730,0
20250401,191600,129872752,730,730,730,730,0
20250401,191500,129872752,730,730,730,730,0
20250401,191400,129872752,730,730,730,730,0
20250401,191300,129872752,730,730,730,730,0
20250401,191200,129872752,730,730,730,730,0
20250401,191100,129872752,730,730,730,730,0
20250401,191000,129872752,730,730,730,730,0
20250401,190900,129872752,730,730,730,730,0
20250401,190800,129872752,730,730,730,730,0
20250401,190700,129872752,730,730,730,730,0
20250401,190600,129872752,730,730,730,730,0
20250401,190500,129872752,730,730,730,730,0
20250401,190400,129872752,730,730,730,730,0
20250401,190300,129872752,730,730,730,730,0
20250401,190200,129872752,730,730,730,730,0
20250401,190100,129872752,730,730,730,730,0
20250401,190000,129872752,730,730,730,730,0
20250401,185900,129872752,730,730,730,730,0
20250401,185800,129872752,730,730,730,730,0
20250401,185700,129872752,730,730,730,730,0
20250401,185600,129872752,730,730,730,730,3105
20250401,185500,129872752,730,730,730,730,0
20250401,185400,129872752,730,730,730,730,0
20250401,185300,129872752,730,730,730,730,0
20250401,185200,129872752,730,730,730,730,0
20250401,185100,129872752,730,730,730,730,0
20250401,185000,129872752,730,730,730,730,0
20250401,184900,129872752,730,730,730,730,0
20250401,184800,129872752,730,730,730,730,0
20250401,184700,129872752,730,730,730,730,0
20250401,184600,129872752,730,730,730,730,0
20250401,184500,129872752,730,730,730,730,0
20250401,184400,129872752,730,730,730,730,0
20250401,184300,129872752,730,730,730,730,0
20250401,184200,129872752,730,730,730,730,0
20250401,184100,129872752,730,730,730,730,0
20250401,184000,129872752,730,730,730,730,0
20250401,183900,129872752,730,730,730,730,0
20250401,183800,129872752,730,730,730,730,0
20250401,183700,129872752,730,730,730,730,0
20250401,183600,129872752,730,730,730,730,0
20250401,183500,129872752,730,730,730,730,0
20250401,183400,129872752,730,730,730,730,0
20250401,183300,129872752,730,730,730,730,0
20250401,183200,129872752,730,730,730,730,0
20250401,183100,129872752,730,730,730,730,0
20250401,183000,129872752,730,730,730,730,0
20250401,182900,129872752,730,730,730,730,0
20250401,182800,129872752,730,730,730,730,0
20250401,182700,129872752,730,730,730,730,0
20250401,182600,129872752,730,730,730,730,3105
20250401,182500,129872752,730,730,730,730,0
20250401,182400,129872752,730,730,730,730,0
20250401,182300,129872752,730,730,730,730,0
20250401,182200,129872752,730,730,730,730,0
20250401,182100,129872752,730,730,730,730,0
20250401,182000,129872752,730,730,730,730,0
20250401,181900,129872752,730,730,730,730,0
20250401,181800,129872752,730,730,730,730,0
20250401,181700,129872752,730,730,730,730,0
20250401,181600,129872752,730,730,730,730,0
20250401,181500,129872752,730,730,730,730,0
20250401,181400,129872752,730,730,730,730,0
20250401,181300,129872752,730,730,730,730,0
20250401,181200,129872752,730,730,730,730,0
20250401,181100,129872752,730,730,730,730,0
20250401,181000,129872752,730,730,730,730,0
20250401,180900,129872752,730,730,730,730,0
20250401,180800,129872752,730,730,730,730,0
20250401,180700,129872752,730,730,730,730,0
20250401,180600,129872752,730,730,730,730,0
20250401,180500,129872752,730,730,730,730,0
20250401,180400,129872752,730,730,730,730,0
20250401,180300,129872752,730,730,730,730,0
20250401,180200,129872752,730,730,730,730,0
20250401,180100,129872752,730,730,730,730,0
20250401,180000,129872752,730,730,730,730,0
20250401,175900,129872752,730,730,730,730,0
20250401,175800,129872752,730,730,730,730,0
20250401,175700,129872752,730,730,730,730,0
20250401,175600,129872752,730,730,730,730,3105
20250401,175500,129872752,730,730,730,730,0
20250401,175400,129872752,730,730,730,730,0
20250401,175300,129872752,730,730,730,730,0
20250401,175200,129872752,730,730,730,730,0
20250401,175100,129872752,730,730,730,730,0
20250401,175000,129872752,730,730,730,730,0
20250401,174900,129872752,730,730,730,730,0
20250401,174800,129872752,730,730,730,730,0
20250401,174700,129872752,730,730,730,730,0
20250401,174600,129872752,730,730,730,730,0
20250401,174500,129872752,730,730,730,730,0
20250401,174400,129872752,730,730,730,730,0
20250401,174300,129872752,730,730,730,730,0
20250401,174200,129872752,730,730,730,730,0
20250401,174100,129872752,730,730,730,730,0
20250401,174000,129872752,730,730,730,730,0
20250401,173900,129872752,730,730,730,730,0
20250401,173800,129872752,730,730,730,730,0
20250401,173700,129872752,730,730,730,730,0
20250401,173600,129872752,730,730,730,730,0
20250401,173500,129872752,730,730,730,730,0
20250401,173400,129872752,730,730,730,730,0
20250401,173300,129872752,730,730,730,730,0
20250401,173200,129872752,730,730,730,730,0
20250401,173100,129872752,730,730,730,730,0
20250401,173000,129872752,730,730,730,730,0
20250401,172900,129872752,730,730,730,730,0
20250401,172800,129872752,730,730,730,730,0
20250401,172700,129872752,730,730,730,730,0
20250401,172600,129872752,730,730,730,730,3105
20250401,172500,129872752,730,730,730,730,0
20250401,172400,129872752,730,730,730,730,0
20250401,172300,129872752,730,730,730,730,0
20250401,172200,129872752,730,730,730,730,0
20250401,172100,129872752,730,730,730,730,0
20250401,172000,129872752,730,730,730,730,0
20250401,171900,129872752,730,730,730,730,0
20250401,171800,129872752,730,730,730,730,0
20250401,171700,129872752,730,730,730,730,0
20250401,171600,129872752,730,730,730,730,0
20250401,171500,129872752,730,730,730,730,0
20250401,171400,129872752,730,730,730,730,0
20250401,171300,129872752,730,730,730,730,0
20250401,171200,129872752,730,730,730,730,0
20250401,171100,129872752,730,730,730,730,0
20250401,171000,129872752,730,730,730,730,0
20250401,170900,129872752,730,730,730,730,0
20250401,170800,129872752,730,730,730,730,0
20250401,170700,129872752,730,730,730,730,0
20250401,170600,129872752,730,730,730,730,0
20250401,170500,129872752,730,730,730,730,0
20250401,170400,129872752,730,730,730,730,0
20250401,170300,129872752,730,730,730,730,0
20250401,170200,129872752,730,730,730,730,0
20250401,170100,129872752,730,730,730,730,0
20250401,170000,129872752,730,730,730,730,0
20250401,165900,129872752,730,730,730,730,0
20250401,165800,129872752,730,730,730,730,0
20250401,165700,129872752,730,730,730,730,0
20250401,165600,129872752,730,730,730,730,3105
20250401,165500,129872752,730,730,730,730,0
20250401,165400,129872752,730,730,730,730,0
20250401,165300,129872752,730,730,730,730,0
20250401,165200,129872752,730,730,730,730,0
20250401,165100,129872752,730,730,730,730,0
20250401,165000,129872752,730,730,730,730,0
20250401,164900,129872752,730,730,730,730,0
20250401,164800,129872752,730,730,730,730,0
20250401,164700,129872752,730,730,730,730,0
20250401,164600,129872752,730,730,730,730,0
20250401,164500,129872752,730,730,730,730,0
20250401,164400,129872752,730,730,730,730,0
20250401,164300,129872752,730,730,730,730,0
20250401,164200,129872752,730,730,730,730,0
20250401,164100,129872752,730,730,730,730,0
20250401,164000,129872752,730,730,730,730,0
20250401,163900,129872752,730,730,730,730,0
20250401,163800,129872752,730,730,730,730,0
20250401,163700,129872752,730,730,730,730,0
20250401,163600,129872752,730,730,730,730,0
20250401,163500,129872752,730,730,730,730,0
20250401,163400,129872752,730,730,730,730,0
20250401,163300,129872752,730,730,730,730,0
20250401,163200,129872752,730,730,730,730,0
20250401,163100,129872752,730,730,730,730,0
20250401,163000,129872752,730,730,730,730,0
20250401,162900,129872752,730,730,730,730,0
20250401,162800,129872752,730,730,730,730,0
20250401,162700,129872752,730,730,730,730,0
20250401,162600,129872752,730,730,730,730,3105
20250401,162500,129872752,730,730,730,730,0
20250401,162400,129872752,730,730,730,730,0
20250401,162300,129872752,730,730,730,730,0
20250401,162200,129872752,730,730,730,730,0
20250401,162100,129872752,730,730,730,730,0
20250401,162000,129872752,730,730,730,730,0
20250401,161900,129872752,730,730,730,730,0
20250401,161800,129872752,730,730,730,730,0
20250401,161700,129872752,730,730,730,730,0
20250401,161600,129872752,730,730,730,730,0
20250401,161500,129872752,730,730,730,730,0
20250401,161400,129872752,730,730,730,730,0
20250401,161300,129872752,730,730,730,730,0
20250401,161200,129872752,730,730,730,730,0
20250401,161100,129872752,730,730,730,730,0
20250401,161000,129872752,730,730,730,730,0
20250401,160900,129872752,730,730,730,730,0
20250401,160800,129872752,730,730,730,730,0
20250401,160700,129872752,730,730,730,730,0
20250401,160600,129872752,730,730,730,730,0
20250401,160500,129872752,730,730,730,730,0
20250401,160400,129872752,730,730,730,730,0
20250401,160300,129872752,730,730,730,730,0
20250401,160200,129872752,730,730,730,730,0
20250401,160100,129872752,730,730,730,730,0
20250401,160000,129872752,730,730,730,730,0
20250401,155900,129872752,730,730,730,730,0
20250401,155800,129872752,730,730,730,730,0
20250401,155700,129872752,730,730,730,730,0
20250401,155600,129872752,730,730,730,730,3105
20250401,155500,129872752,730,730,730,730,0
20250401,155400,129872752,730,730,730,730,0
20250401,155300,129872752,730,730,730,730,0
20250401,155200,129872752,730,730,730,730,0
20250401,155100,129872752,730,730,730,730,0
20250401,155000,129872752,730,730,730,730,0
20250401,154900,129872752,730,730,730,730,0
20250401,154800,129872752,730,730,730,730,0
20250401,154700,129872752,730,730,730,730,0
20250401,154600,129872752,730,730,730,730,0
20250401,154500,129872752,730,730,730,730,0
20250401,154400,129872752,730,730,730,730,0
20250401,154300,129872752,730,730,730,730,0
20250401,154200,129872752,730,730,730,730,0
20250401,154100,129872752,730,730,730,730,0
20250401,154000,129872752,730,730,730,730,0
20250401,153900,129872752,730,730,730,730,0
20250401,153800,129872752,730,730,730,730,0
20250401,153700,129872752,730,730,730,730,0
20250401,153600,129872752,730,730,730,730,0
20250401,153500,129872752,730,730,730,730,0
20250401,153400,129872752,730,730,730,730,0
20250401,153300,129872752,730,730,730,730,0
20250401,153200,129872752,730,730,730,730,0
20250401,153100,129872752,730,730,730,730,0
20250401,153000,129872752,730,730,730,730,3105
20250401,152900,127606102,729,729,729,729,0
20250401,152800,127606102,729,729,729,729,0
20250401,152700,127606102,729,729,729,729,0
20250401,152600,127606102,729,729,729,729,0
20250401,152500,127606102,729,729,729,729,0
20250401,152400,127606102,729,729,729,729,0
20250401,152300,127606102,729,729,729,729,0
20250401,152200,127606102,729,729,729,729,0
20250401,152100,127606102,729,729,729,729,0
20250401,152000,127606102,729,729,729,729,0
20250401,151900,127606102,729,729,729,729,0
20250401,151800,127606102,729,729,729,729,92
20250401,151700,127539034,729,729,729,729,268
20250401,151600,127343662,729,729,729,729,0
20250401,151500,127343662,729,729,729,729,0
20250401,151400,127343662,729,729,729,729,0
20250401,151300,127343662,729,729,729,729,0
20250401,151200,127343662,729,727,729,727,239
20250401,151100,127169437,727,727,727,727,0
20250401,151000,127169437,727,726,727,726,101
20250401,150900,127096106,727,727,727,727,106
20250401,150800,127019044,728,729,729,728,301
20250401,150700,126799665,728,728,728,728,0
20250401,150600,126799665,728,729,729,728,533
20250401,150500,126411191,729,729,729,729,1708
20250401,150400,125166059,729,729,729,729,0
20250401,150300,125166059,729,729,729,729,0
20250401,150200,125166059,729,729,729,729,0
20250401,150100,125166059,729,729,729,729,0
20250401,150000,125166059,729,729,729,729,231
20250401,145900,124997660,728,728,728,728,0
20250401,145800,124997660,728,728,728,728,0
20250401,145700,124997660,728,728,728,728,129
20250401,145600,124903748,728,728,728,728,4
20250401,145500,124900836,728,728,728,728,0
20250401,145400,124900836,728,728,728,728,0
20250401,145300,124900836,728,728,728,728,0
20250401,145200,124900836,728,728,728,728,0
20250401,145100,124900836,728,728,728,728,0
20250401,145000,124900836,728,728,728,728,0
20250401,144900,124900836,728,728,728,728,0
20250401,144800,124900836,728,728,728,728,0
20250401,144700,124900836,728,727,728,727,99
20250401,144600,124828862,725,725,725,725,326
20250401,144500,124592512,727,728,728,727,440
20250401,144400,124272193,727,729,729,727,5419
20250401,144300,120327106,728,728,728,728,7308
20250401,144200,115006882,728,728,728,728,170
20250401,144100,114883122,729,729,729,729,0
20250401,144000,114883122,729,729,729,729,134
20250401,143900,114785436,729,729,729,729,0
20250401,143800,114785436,729,729,729,729,1
20250401,143700,114784707,728,728,728,728,304
20250401,143600,114563395,728,728,728,728,0
20250401,143500,114563395,728,728,728,728,120
20250401,143400,114476035,728,729,729,728,18
20250401,143300,114462917,729,729,729,729,0
20250401,143200,114462917,729,729,729,729,0
20250401,143100,114462917,729,728,729,728,618
20250401,143000,114012445,728,728,728,728,2483
20250401,142900,112204821,728,728,728,728,5
20250401,142800,112201181,729,729,729,729,0
20250401,142700,112201181,729,729,729,729,0
20250401,142600,112201181,729,729,729,729,0
20250401,142500,112201181,729,729,729,729,0
20250401,142400,112201181,729,729,729,729,0
20250401,142300,112201181,729,729,729,729,1467
20250401,142200,111131738,729,728,729,728,868
20250401,142100,110499617,728,728,728,728,0
20250401,142000,110499617,728,728,728,728,0
20250401,141900,110499617,728,728,728,728,14
20250401,141800,110489425,728,728,728,728,13
20250401,141700,110479961,728,728,728,728,100
20250401,141600,110407161,728,728,728,728,0
20250401,141500,110407161,728,728,728,728,34
20250401,141400,110382409,728,728,728,728,27
20250401,141300,110362753,728,728,728,728,0
20250401,141200,110362753,728,728,728,728,0
20250401,141100,110362753,728,728,728,728,1
20250401,141000,110362025,728,728,728,728,0
20250401,140900,110362025,728,728,728,728,0
20250401,140800,110362025,728,728,728,728,0
20250401,140700,110362025,728,728,728,728,300
20250401,140600,110143625,728,728,728,728,0
20250401,140500,110143625,728,728,728,728,0
20250401,140400,110143625,728,728,728,728,548
20250401,140300,109744681,727,727,727,727,0
20250401,140200,109744681,727,727,727,727,0
20250401,140100,109744681,727,727,727,727,10
20250401,140000,109737411,727,727,728,727,1404
20250401,135900,108716701,729,729,729,729,0
20250401,135800,108716701,729,729,729,729,0
20250401,135700,108716701,729,728,729,728,366
20250401,135600,108449937,727,727,727,727,584
20250401,135500,108025369,727,727,727,727,148
20250401,135400,107917773,727,727,727,727,0
20250401,135300,107917773,727,727,727,727,0
20250401,135200,107917773,727,727,727,727,819
20250401,135100,107322360,726,726,726,726,19
20250401,135000,107308566,726,726,726,726,0
20250401,134900,107308566,726,726,726,726,95
20250401,134800,107239596,726,727,727,726,55
20250401,134700,107199661,726,726,726,726,1937
20250401,134600,105793399,726,725,726,725,2555
20250401,134500,103940569,726,726,726,726,0
20250401,134400,103940569,726,726,726,726,647
20250401,134300,103470847,726,726,726,726,0
20250401,134200,103470847,726,726,726,726,0
20250401,134100,103470847,726,726,726,726,0
20250401,134000,103470847,726,726,726,726,0
20250401,133900,103470847,726,726,726,726,50
20250401,133800,103434547,725,725,725,725,0
20250401,133700,103434547,725,725,725,725,50
20250401,133600,103398297,725,725,725,725,0
20250401,133500,103398297,725,725,725,725,0
20250401,133400,103398297,725,725,725,725,50
20250401,133300,103362047,725,725,725,725,50
20250401,133200,103325797,725,725,725,725,0
20250401,133100,103325797,725,725,725,725,0
20250401,133000,103325797,725,725,725,725,0
20250401,132900,103325797,725,725,725,725,0
20250401,132800,103325797,725,725,725,725,70
20250401,132700,103275047,723,723,723,723,0
20250401,132600,103275047,723,723,723,723,21
20250401,132500,103259864,725,725,725,725,0
20250401,132400,103259864,725,725,725,725,50
20250401,132300,103223614,725,725,725,725,0
20250401,132200,103223614,725,725,725,725,0
20250401,132100,103223614,725,725,725,725,50
20250401,132000,103187364,725,725,725,725,0
20250401,131900,103187364,725,725,725,725,0
20250401,131800,103187364,725,725,725,725,0
20250401,131700,103187364,725,725,725,725,0
20250401,131600,103187364,725,725,725,725,0
20250401,131500,103187364,725,725,725,725,35
20250401,131400,103161989,725,725,725,725,0
20250401,131300,103161989,725,725,725,725,15
20250401,131200,103151114,725,725,725,725,0
20250401,131100,103151114,725,725,725,725,0
20250401,131000,103151114,725,725,725,725,0
20250401,130900,103151114,725,725,725,725,0
20250401,130800,103151114,725,725,725,725,83
20250401,130700,103090939,725,725,725,725,0
20250401,130600,103090939,725,725,725,725,0
20250401,130500,103090939,725,725,725,725,0
20250401,130400,103090939,725,725,725,725,0
20250401,130300,103090939,725,723,725,723,207
20250401,130200,102941044,724,724,724,724,0
20250401,130100,102941044,724,724,724,724,107
20250401,130000,102863576,725,725,725,725,0
20250401,125900,102863576,725,725,725,725,1
20250401,125800,102862851,725,725,725,725,13
20250401,125700,102853426,725,725,725,725,0
20250401,125600,102853426,725,725,725,725,107
20250401,125500,102775851,729,729,729,729,0
20250401,125400,102775851,729,729,729,729,0
20250401,125300,102775851,729,729,729,729,10
20250401,125200,102768561,729,729,729,729,0
20250401,125100,102768561,729,729,729,729,0
20250401,125000,102768561,729,729,729,729,0
20250401,124900,102768561,729,729,729,729,0
20250401,124800,102768561,729,729,729,729,0
20250401,124700,102768561,729,729,729,729,0
20250401,124600,102768561,729,729,729,729,71
20250401,124500,102716802,729,729,729,729,0
20250401,124400,102716802,729,729,729,729,0
20250401,124300,102716802,729,729,729,729,0
20250401,124200,102716802,729,729,729,729,0
20250401,124100,102716802,729,729,729,729,0
20250401,124000,102716802,729,729,729,729,0
20250401,123900,102716802,729,729,729,729,200
20250401,123800,102571002,725,725,725,725,0
20250401,123700,102571002,725,725,725,725,0
20250401,123600,102571002,725,725,725,725,0
20250401,123500,102571002,725,725,725,725,0
20250401,123400,102571002,725,725,725,725,0
20250401,123300,102571002,725,725,725,725,0
20250401,123200,102571002,725,725,725,725,4000
20250401,123100,99671002,725,725,725,725,1
20250401,123000,99670277,726,726,726,726,0
20250401,122900,99670277,726,726,726,726,0
20250401,122800,99670277,726,727,727,726,737
20250401,122700,99135155,728,728,728,728,0
20250401,122600,99135155,728,728,728,728,0
20250401,122500,99135155,728,728,728,728,137
20250401,122400,99035419,729,729,729,729,0
20250401,122300,99035419,729,729,729,729,0
20250401,122200,99035419,729,729,729,729,0
20250401,122100,99035419,729,729,729,729,1
20250401,122000,99034690,730,730,730,730,0
20250401,121900,99034690,730,730,730,730,0
20250401,121800,99034690,730,730,730,730,0
20250401,121700,99034690,730,730,730,730,100
20250401,121600,98961690,726,726,726,726,0
20250401,121500,98961690,726,730,730,726,1001
20250401,121400,98234960,727,727,727,727,0
20250401,121300,98234960,727,727,727,727,42
20250401,121200,98204426,727,727,727,727,1600
20250401,121100,97041226,727,728,728,727,488
20250401,121000,96686070,731,730,731,730,300
20250401,120900,96467010,728,728,728,728,0
20250401,120800,96467010,728,728,728,728,50
20250401,120700,96430610,728,728,728,728,50
20250401,120600,96394210,730,730,730,730,0
20250401,120500,96394210,730,730,730,730,0
20250401,120400,96394210,730,730,730,730,0
20250401,120300,96394210,730,730,730,730,10
20250401,120200,96386910,731,731,731,731,0
20250401,120100,96386910,731,731,731,731,0
20250401,120000,96386910,731,731,731,731,2
20250401,115900,96385448,731,731,731,731,0
20250401,115800,96385448,731,731,731,731,348
20250401,115700,96131060,731,728,731,728,617
20250401,115600,95681594,733,733,733,733,10
20250401,115500,95674264,733,733,733,730,30
20250401,115400,95652304,728,728,728,728,0
20250401,115300,95652304,728,728,728,728,1
20250401,115200,95651576,733,733,733,733,0
20250401,115100,95651576,733,733,733,733,790
20250401,115000,95072506,733,731,733,731,304
20250401,114900,94850242,731,731,731,728,260
20250401,114800,94660902,733,733,733,733,0
20250401,114700,94660902,733,733,733,733,1
20250401,114600,94660169,731,731,731,731,150
20250401,114500,94550519,730,730,730,730,1126
20250401,114400,93728539,734,729,734,729,1500
20250401,114300,92631566,730,727,730,727,7001
20250401,114200,87539540,727,727,727,727,97
20250401,114100,87469021,727,726,727,726,2731
20250401,114000,85485784,726,725,726,725,1250
20250401,113900,84578784,726,726,726,726,222
20250401,113800,84417612,726,726,726,726,0
20250401,113700,84417612,726,726,726,726,0
20250401,113600,84417612,726,726,726,726,0
20250401,113500,84417612,726,726,726,726,50
20250401,113400,84381312,724,724,724,724,250
20250401,113300,84200312,725,725,725,725,0
20250401,113200,84200312,725,725,725,725,21
20250401,113100,84185087,727,727,727,727,0
20250401,113000,84185087,727,727,727,727,10
20250401,112900,84177817,727,727,727,727,0
20250401,112800,84177817,727,727,727,727,10032
20250401,112700,76884553,726,726,726,726,0
20250401,112600,76884553,726,726,726,726,0
20250401,112500,76884553,726,726,726,726,500
20250401,112400,76521553,727,727,727,727,0
20250401,112300,76521553,727,727,727,727,0
20250401,112200,76521553,727,723,727,723,7213
20250401,112100,71297393,724,724,724,724,0
20250401,112000,71297393,724,724,724,724,0
20250401,111900,71297393,724,724,724,724,0
20250401,111800,71297393,724,724,724,724,0
20250401,111700,71297393,724,724,724,724,0
20250401,111600,71297393,724,724,724,724,138
20250401,111500,71197481,723,723,723,723,0
20250401,111400,71197481,723,722,723,722,2150
20250401,111300,69643052,723,723,723,723,0
20250401,111200,69643052,723,721,723,721,50
20250401,111100,69607000,721,722,722,721,4351
20250401,111000,66469879,723,720,723,720,3806
20250401,110900,63721141,721,721,721,721,342
20250401,110800,63474559,723,723,723,723,0
20250401,110700,63474559,723,723,723,723,1000
20250401,110600,62751559,723,722,723,722,990
20250401,110500,62036778,721,721,721,721,0
20250401,110400,62036778,721,720,721,720,202
20250401,110300,61891138,720,720,720,720,8
20250401,110200,61885378,722,720,722,720,6625
20250401,110100,57112716,718,718,718,718,0
20250401,110000,57112716,718,718,718,718,415
20250401,105900,56814746,719,718,719,718,7510
20250401,105800,51416291,718,713,718,713,2700
20250401,105700,49482512,715,716,716,715,536
20250401,105600,49098772,715,715,715,715,0
20250401,105500,49098772,715,715,715,715,0
20250401,105400,49098772,715,715,715,715,0
20250401,105300,49098772,715,714,715,714,317
20250401,105200,48872119,715,715,715,715,0
20250401,105100,48872119,715,715,715,715,100
20250401,105000,48800619,710,710,710,710,0
20250401,104900,48800619,710,710,710,710,0
20250401,104800,48800619,710,714,714,710,751
20250401,104700,48267269,714,714,714,714,10
20250401,104600,48260129,714,714,714,714,0
20250401,104500,48260129,714,714,714,714,100
20250401,104400,48188729,714,710,714,710,1193
20250401,104300,47337743,710,710,710,710,0
20250401,104200,47337743,710,710,710,710,0
20250401,104100,47337743,710,710,710,710,566
20250401,104000,46935883,711,712,712,711,718
20250401,103900,46425380,713,713,713,713,0
20250401,103800,46425380,713,713,713,713,0
20250401,103700,46425380,713,713,713,713,0
20250401,103600,46425380,713,713,713,713,0
20250401,103500,46425380,713,713,713,713,100
20250401,103400,46354080,713,713,713,713,155
20250401,103300,46243565,713,713,713,713,495
20250401,103200,45890630,714,714,714,714,0
20250401,103100,45890630,714,714,714,714,0
20250401,103000,45890630,714,714,714,714,1
20250401,102900,45889916,715,715,715,715,0
20250401,102800,45889916,715,715,715,715,0
20250401,102700,45889916,715,715,715,715,0
20250401,102600,45889916,715,715,715,715,0
20250401,102500,45889916,715,715,715,715,1
20250401,102400,45889201,711,713,713,711,4477
20250401,102300,42706047,711,711,711,711,0
20250401,102200,42706047,711,711,711,711,0
20250401,102100,42706047,711,711,711,711,0
20250401,102000,42706047,711,711,711,711,0
20250401,101900,42706047,711,711,711,711,4
20250401,101800,42703203,711,711,711,711,0
20250401,101700,42703203,711,711,711,711,0
20250401,101600,42703203,711,711,711,711,0
20250401,101500,42703203,711,711,711,711,12
20250401,101400,42694671,715,713,715,713,2047
20250401,101300,41231821,714,714,714,714,0
20250401,101200,41231821,714,714,714,714,4
20250401,101100,41228965,714,713,715,713,2375
20250401,101000,39535191,713,713,713,713,1
20250401,100900,39534478,713,713,713,713,10
20250401,100800,39527348,713,713,713,713,1
20250401,100700,39526635,712,712,712,712,1
20250401,100600,39525923,713,713,713,713,0
20250401,100500,39525923,713,713,713,713,0
20250401,100400,39525923,713,713,713,713,500
20250401,100300,39169423,713,713,713,713,0
20250401,100200,39169423,713,709,713,709,161
20250401,100100,39055195,709,709,709,709,0
20250401,100000,39055195,709,709,709,709,75
20250401,095900,39002020,713,713,713,713,1
20250401,095800,39001307,709,709,709,708,11510
20250401,095700,30841894,709,709,709,709,0
20250401,095600,30841894,709,709,709,709,33
20250401,095500,30818497,711,711,711,711,304
20250401,095400,30602353,711,711,711,711,696
20250401,095300,30107497,709,709,709,709,0
20250401,095200,30107497,709,709,709,709,2
20250401,095100,30106079,709,709,709,709,52
20250401,095000,30069211,713,713,713,713,5
20250401,094900,30065646,713,713,713,713,132
20250401,094800,29971530,713,713,713,713,29
20250401,094700,29950853,713,713,713,713,2
20250401,094600,29949427,709,709,709,709,0
20250401,094500,29949427,709,709,709,709,0
20250401,094400,29949427,709,709,709,709,360
20250401,094300,29694187,709,709,709,709,0
20250401,094200,29694187,709,709,709,709,0
20250401,094100,29694187,709,709,709,709,0
20250401,094000,29694187,709,709,709,709,0
20250401,093900,29694187,709,709,709,709,538
20250401,093800,29312745,708,708,708,708,0
20250401,093700,29312745,708,708,708,708,2000
20250401,093600,27896745,708,708,708,708,1612
20250401,093500,26755449,709,710,710,709,5886
20250401,093400,22578972,711,712,712,711,1211
20250401,093300,21717702,711,711,711,711,444
20250401,093200,21402018,711,711,711,711,20
20250401,093100,21387798,710,710,710,710,0
20250401,093000,21387798,710,712,712,710,3353
20250401,092900,19004636,713,713,713,713,339
20250401,092800,18762929,715,715,715,715,286
20250401,092700,18558439,715,715,715,715,0
20250401,092600,18558439,715,715,715,715,0
20250401,092500,18558439,715,715,715,715,0
20250401,092400,18558439,715,715,715,715,0
20250401,092300,18558439,715,719,719,715,479
20250401,092200,18214754,719,719,719,719,4490
20250401,092100,14986444,719,718,719,714,3339
20250401,092000,12587802,715,715,715,715,43
20250401,091900,12557057,718,718,718,718,0
20250401,091800,12557057,718,718,718,718,27
20250401,091700,12537671,718,718,718,718,0
20250401,091600,12537671,718,716,718,716,33
20250401,091500,12513980,718,714,718,714,252
20250401,091400,12334044,719,718,719,718,49
20250401,091300,12298829,718,718,718,718,0
20250401,091200,12298829,718,716,718,716,1287
20250401,091100,11375963,709,717,717,709,1020
20250401,091000,10649687,717,717,717,717,544
20250401,090900,10259639,717,717,717,717,260
20250401,090800,10073219,717,717,717,717,31
20250401,090700,10050992,717,718,718,714,779
20250401,090600,9494491,714,713,714,713,2470
20250401,090500,7731881,715,715,715,715,125
20250401,090400,7642506,708,708,708,708,500
20250401,090300,7288506,708,710,710,707,6916
20250401,090200,2391495,719,719,719,719,25
20250401,090100,2373520,721,721,721,721,0
20250401,090000,2373520,721,707,721,707,3352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 129872752 730 730 730 730 3105
3 20250401 192500 129872752 730 730 730 730 0
4 20250401 192400 129872752 730 730 730 730 0
5 20250401 192300 129872752 730 730 730 730 0
6 20250401 192200 129872752 730 730 730 730 0
7 20250401 192100 129872752 730 730 730 730 0
8 20250401 192000 129872752 730 730 730 730 0
9 20250401 191900 129872752 730 730 730 730 0
10 20250401 191800 129872752 730 730 730 730 0
11 20250401 191700 129872752 730 730 730 730 0
12 20250401 191600 129872752 730 730 730 730 0
13 20250401 191500 129872752 730 730 730 730 0
14 20250401 191400 129872752 730 730 730 730 0
15 20250401 191300 129872752 730 730 730 730 0
16 20250401 191200 129872752 730 730 730 730 0
17 20250401 191100 129872752 730 730 730 730 0
18 20250401 191000 129872752 730 730 730 730 0
19 20250401 190900 129872752 730 730 730 730 0
20 20250401 190800 129872752 730 730 730 730 0
21 20250401 190700 129872752 730 730 730 730 0
22 20250401 190600 129872752 730 730 730 730 0
23 20250401 190500 129872752 730 730 730 730 0
24 20250401 190400 129872752 730 730 730 730 0
25 20250401 190300 129872752 730 730 730 730 0
26 20250401 190200 129872752 730 730 730 730 0
27 20250401 190100 129872752 730 730 730 730 0
28 20250401 190000 129872752 730 730 730 730 0
29 20250401 185900 129872752 730 730 730 730 0
30 20250401 185800 129872752 730 730 730 730 0
31 20250401 185700 129872752 730 730 730 730 0
32 20250401 185600 129872752 730 730 730 730 3105
33 20250401 185500 129872752 730 730 730 730 0
34 20250401 185400 129872752 730 730 730 730 0
35 20250401 185300 129872752 730 730 730 730 0
36 20250401 185200 129872752 730 730 730 730 0
37 20250401 185100 129872752 730 730 730 730 0
38 20250401 185000 129872752 730 730 730 730 0
39 20250401 184900 129872752 730 730 730 730 0
40 20250401 184800 129872752 730 730 730 730 0
41 20250401 184700 129872752 730 730 730 730 0
42 20250401 184600 129872752 730 730 730 730 0
43 20250401 184500 129872752 730 730 730 730 0
44 20250401 184400 129872752 730 730 730 730 0
45 20250401 184300 129872752 730 730 730 730 0
46 20250401 184200 129872752 730 730 730 730 0
47 20250401 184100 129872752 730 730 730 730 0
48 20250401 184000 129872752 730 730 730 730 0
49 20250401 183900 129872752 730 730 730 730 0
50 20250401 183800 129872752 730 730 730 730 0
51 20250401 183700 129872752 730 730 730 730 0
52 20250401 183600 129872752 730 730 730 730 0
53 20250401 183500 129872752 730 730 730 730 0
54 20250401 183400 129872752 730 730 730 730 0
55 20250401 183300 129872752 730 730 730 730 0
56 20250401 183200 129872752 730 730 730 730 0
57 20250401 183100 129872752 730 730 730 730 0
58 20250401 183000 129872752 730 730 730 730 0
59 20250401 182900 129872752 730 730 730 730 0
60 20250401 182800 129872752 730 730 730 730 0
61 20250401 182700 129872752 730 730 730 730 0
62 20250401 182600 129872752 730 730 730 730 3105
63 20250401 182500 129872752 730 730 730 730 0
64 20250401 182400 129872752 730 730 730 730 0
65 20250401 182300 129872752 730 730 730 730 0
66 20250401 182200 129872752 730 730 730 730 0
67 20250401 182100 129872752 730 730 730 730 0
68 20250401 182000 129872752 730 730 730 730 0
69 20250401 181900 129872752 730 730 730 730 0
70 20250401 181800 129872752 730 730 730 730 0
71 20250401 181700 129872752 730 730 730 730 0
72 20250401 181600 129872752 730 730 730 730 0
73 20250401 181500 129872752 730 730 730 730 0
74 20250401 181400 129872752 730 730 730 730 0
75 20250401 181300 129872752 730 730 730 730 0
76 20250401 181200 129872752 730 730 730 730 0
77 20250401 181100 129872752 730 730 730 730 0
78 20250401 181000 129872752 730 730 730 730 0
79 20250401 180900 129872752 730 730 730 730 0
80 20250401 180800 129872752 730 730 730 730 0
81 20250401 180700 129872752 730 730 730 730 0
82 20250401 180600 129872752 730 730 730 730 0
83 20250401 180500 129872752 730 730 730 730 0
84 20250401 180400 129872752 730 730 730 730 0
85 20250401 180300 129872752 730 730 730 730 0
86 20250401 180200 129872752 730 730 730 730 0
87 20250401 180100 129872752 730 730 730 730 0
88 20250401 180000 129872752 730 730 730 730 0
89 20250401 175900 129872752 730 730 730 730 0
90 20250401 175800 129872752 730 730 730 730 0
91 20250401 175700 129872752 730 730 730 730 0
92 20250401 175600 129872752 730 730 730 730 3105
93 20250401 175500 129872752 730 730 730 730 0
94 20250401 175400 129872752 730 730 730 730 0
95 20250401 175300 129872752 730 730 730 730 0
96 20250401 175200 129872752 730 730 730 730 0
97 20250401 175100 129872752 730 730 730 730 0
98 20250401 175000 129872752 730 730 730 730 0
99 20250401 174900 129872752 730 730 730 730 0
100 20250401 174800 129872752 730 730 730 730 0
101 20250401 174700 129872752 730 730 730 730 0
102 20250401 174600 129872752 730 730 730 730 0
103 20250401 174500 129872752 730 730 730 730 0
104 20250401 174400 129872752 730 730 730 730 0
105 20250401 174300 129872752 730 730 730 730 0
106 20250401 174200 129872752 730 730 730 730 0
107 20250401 174100 129872752 730 730 730 730 0
108 20250401 174000 129872752 730 730 730 730 0
109 20250401 173900 129872752 730 730 730 730 0
110 20250401 173800 129872752 730 730 730 730 0
111 20250401 173700 129872752 730 730 730 730 0
112 20250401 173600 129872752 730 730 730 730 0
113 20250401 173500 129872752 730 730 730 730 0
114 20250401 173400 129872752 730 730 730 730 0
115 20250401 173300 129872752 730 730 730 730 0
116 20250401 173200 129872752 730 730 730 730 0
117 20250401 173100 129872752 730 730 730 730 0
118 20250401 173000 129872752 730 730 730 730 0
119 20250401 172900 129872752 730 730 730 730 0
120 20250401 172800 129872752 730 730 730 730 0
121 20250401 172700 129872752 730 730 730 730 0
122 20250401 172600 129872752 730 730 730 730 3105
123 20250401 172500 129872752 730 730 730 730 0
124 20250401 172400 129872752 730 730 730 730 0
125 20250401 172300 129872752 730 730 730 730 0
126 20250401 172200 129872752 730 730 730 730 0
127 20250401 172100 129872752 730 730 730 730 0
128 20250401 172000 129872752 730 730 730 730 0
129 20250401 171900 129872752 730 730 730 730 0
130 20250401 171800 129872752 730 730 730 730 0
131 20250401 171700 129872752 730 730 730 730 0
132 20250401 171600 129872752 730 730 730 730 0
133 20250401 171500 129872752 730 730 730 730 0
134 20250401 171400 129872752 730 730 730 730 0
135 20250401 171300 129872752 730 730 730 730 0
136 20250401 171200 129872752 730 730 730 730 0
137 20250401 171100 129872752 730 730 730 730 0
138 20250401 171000 129872752 730 730 730 730 0
139 20250401 170900 129872752 730 730 730 730 0
140 20250401 170800 129872752 730 730 730 730 0
141 20250401 170700 129872752 730 730 730 730 0
142 20250401 170600 129872752 730 730 730 730 0
143 20250401 170500 129872752 730 730 730 730 0
144 20250401 170400 129872752 730 730 730 730 0
145 20250401 170300 129872752 730 730 730 730 0
146 20250401 170200 129872752 730 730 730 730 0
147 20250401 170100 129872752 730 730 730 730 0
148 20250401 170000 129872752 730 730 730 730 0
149 20250401 165900 129872752 730 730 730 730 0
150 20250401 165800 129872752 730 730 730 730 0
151 20250401 165700 129872752 730 730 730 730 0
152 20250401 165600 129872752 730 730 730 730 3105
153 20250401 165500 129872752 730 730 730 730 0
154 20250401 165400 129872752 730 730 730 730 0
155 20250401 165300 129872752 730 730 730 730 0
156 20250401 165200 129872752 730 730 730 730 0
157 20250401 165100 129872752 730 730 730 730 0
158 20250401 165000 129872752 730 730 730 730 0
159 20250401 164900 129872752 730 730 730 730 0
160 20250401 164800 129872752 730 730 730 730 0
161 20250401 164700 129872752 730 730 730 730 0
162 20250401 164600 129872752 730 730 730 730 0
163 20250401 164500 129872752 730 730 730 730 0
164 20250401 164400 129872752 730 730 730 730 0
165 20250401 164300 129872752 730 730 730 730 0
166 20250401 164200 129872752 730 730 730 730 0
167 20250401 164100 129872752 730 730 730 730 0
168 20250401 164000 129872752 730 730 730 730 0
169 20250401 163900 129872752 730 730 730 730 0
170 20250401 163800 129872752 730 730 730 730 0
171 20250401 163700 129872752 730 730 730 730 0
172 20250401 163600 129872752 730 730 730 730 0
173 20250401 163500 129872752 730 730 730 730 0
174 20250401 163400 129872752 730 730 730 730 0
175 20250401 163300 129872752 730 730 730 730 0
176 20250401 163200 129872752 730 730 730 730 0
177 20250401 163100 129872752 730 730 730 730 0
178 20250401 163000 129872752 730 730 730 730 0
179 20250401 162900 129872752 730 730 730 730 0
180 20250401 162800 129872752 730 730 730 730 0
181 20250401 162700 129872752 730 730 730 730 0
182 20250401 162600 129872752 730 730 730 730 3105
183 20250401 162500 129872752 730 730 730 730 0
184 20250401 162400 129872752 730 730 730 730 0
185 20250401 162300 129872752 730 730 730 730 0
186 20250401 162200 129872752 730 730 730 730 0
187 20250401 162100 129872752 730 730 730 730 0
188 20250401 162000 129872752 730 730 730 730 0
189 20250401 161900 129872752 730 730 730 730 0
190 20250401 161800 129872752 730 730 730 730 0
191 20250401 161700 129872752 730 730 730 730 0
192 20250401 161600 129872752 730 730 730 730 0
193 20250401 161500 129872752 730 730 730 730 0
194 20250401 161400 129872752 730 730 730 730 0
195 20250401 161300 129872752 730 730 730 730 0
196 20250401 161200 129872752 730 730 730 730 0
197 20250401 161100 129872752 730 730 730 730 0
198 20250401 161000 129872752 730 730 730 730 0
199 20250401 160900 129872752 730 730 730 730 0
200 20250401 160800 129872752 730 730 730 730 0
201 20250401 160700 129872752 730 730 730 730 0
202 20250401 160600 129872752 730 730 730 730 0
203 20250401 160500 129872752 730 730 730 730 0
204 20250401 160400 129872752 730 730 730 730 0
205 20250401 160300 129872752 730 730 730 730 0
206 20250401 160200 129872752 730 730 730 730 0
207 20250401 160100 129872752 730 730 730 730 0
208 20250401 160000 129872752 730 730 730 730 0
209 20250401 155900 129872752 730 730 730 730 0
210 20250401 155800 129872752 730 730 730 730 0
211 20250401 155700 129872752 730 730 730 730 0
212 20250401 155600 129872752 730 730 730 730 3105
213 20250401 155500 129872752 730 730 730 730 0
214 20250401 155400 129872752 730 730 730 730 0
215 20250401 155300 129872752 730 730 730 730 0
216 20250401 155200 129872752 730 730 730 730 0
217 20250401 155100 129872752 730 730 730 730 0
218 20250401 155000 129872752 730 730 730 730 0
219 20250401 154900 129872752 730 730 730 730 0
220 20250401 154800 129872752 730 730 730 730 0
221 20250401 154700 129872752 730 730 730 730 0
222 20250401 154600 129872752 730 730 730 730 0
223 20250401 154500 129872752 730 730 730 730 0
224 20250401 154400 129872752 730 730 730 730 0
225 20250401 154300 129872752 730 730 730 730 0
226 20250401 154200 129872752 730 730 730 730 0
227 20250401 154100 129872752 730 730 730 730 0
228 20250401 154000 129872752 730 730 730 730 0
229 20250401 153900 129872752 730 730 730 730 0
230 20250401 153800 129872752 730 730 730 730 0
231 20250401 153700 129872752 730 730 730 730 0
232 20250401 153600 129872752 730 730 730 730 0
233 20250401 153500 129872752 730 730 730 730 0
234 20250401 153400 129872752 730 730 730 730 0
235 20250401 153300 129872752 730 730 730 730 0
236 20250401 153200 129872752 730 730 730 730 0
237 20250401 153100 129872752 730 730 730 730 0
238 20250401 153000 129872752 730 730 730 730 3105
239 20250401 152900 127606102 729 729 729 729 0
240 20250401 152800 127606102 729 729 729 729 0
241 20250401 152700 127606102 729 729 729 729 0
242 20250401 152600 127606102 729 729 729 729 0
243 20250401 152500 127606102 729 729 729 729 0
244 20250401 152400 127606102 729 729 729 729 0
245 20250401 152300 127606102 729 729 729 729 0
246 20250401 152200 127606102 729 729 729 729 0
247 20250401 152100 127606102 729 729 729 729 0
248 20250401 152000 127606102 729 729 729 729 0
249 20250401 151900 127606102 729 729 729 729 0
250 20250401 151800 127606102 729 729 729 729 92
251 20250401 151700 127539034 729 729 729 729 268
252 20250401 151600 127343662 729 729 729 729 0
253 20250401 151500 127343662 729 729 729 729 0
254 20250401 151400 127343662 729 729 729 729 0
255 20250401 151300 127343662 729 729 729 729 0
256 20250401 151200 127343662 729 727 729 727 239
257 20250401 151100 127169437 727 727 727 727 0
258 20250401 151000 127169437 727 726 727 726 101
259 20250401 150900 127096106 727 727 727 727 106
260 20250401 150800 127019044 728 729 729 728 301
261 20250401 150700 126799665 728 728 728 728 0
262 20250401 150600 126799665 728 729 729 728 533
263 20250401 150500 126411191 729 729 729 729 1708
264 20250401 150400 125166059 729 729 729 729 0
265 20250401 150300 125166059 729 729 729 729 0
266 20250401 150200 125166059 729 729 729 729 0
267 20250401 150100 125166059 729 729 729 729 0
268 20250401 150000 125166059 729 729 729 729 231
269 20250401 145900 124997660 728 728 728 728 0
270 20250401 145800 124997660 728 728 728 728 0
271 20250401 145700 124997660 728 728 728 728 129
272 20250401 145600 124903748 728 728 728 728 4
273 20250401 145500 124900836 728 728 728 728 0
274 20250401 145400 124900836 728 728 728 728 0
275 20250401 145300 124900836 728 728 728 728 0
276 20250401 145200 124900836 728 728 728 728 0
277 20250401 145100 124900836 728 728 728 728 0
278 20250401 145000 124900836 728 728 728 728 0
279 20250401 144900 124900836 728 728 728 728 0
280 20250401 144800 124900836 728 728 728 728 0
281 20250401 144700 124900836 728 727 728 727 99
282 20250401 144600 124828862 725 725 725 725 326
283 20250401 144500 124592512 727 728 728 727 440
284 20250401 144400 124272193 727 729 729 727 5419
285 20250401 144300 120327106 728 728 728 728 7308
286 20250401 144200 115006882 728 728 728 728 170
287 20250401 144100 114883122 729 729 729 729 0
288 20250401 144000 114883122 729 729 729 729 134
289 20250401 143900 114785436 729 729 729 729 0
290 20250401 143800 114785436 729 729 729 729 1
291 20250401 143700 114784707 728 728 728 728 304
292 20250401 143600 114563395 728 728 728 728 0
293 20250401 143500 114563395 728 728 728 728 120
294 20250401 143400 114476035 728 729 729 728 18
295 20250401 143300 114462917 729 729 729 729 0
296 20250401 143200 114462917 729 729 729 729 0
297 20250401 143100 114462917 729 728 729 728 618
298 20250401 143000 114012445 728 728 728 728 2483
299 20250401 142900 112204821 728 728 728 728 5
300 20250401 142800 112201181 729 729 729 729 0
301 20250401 142700 112201181 729 729 729 729 0
302 20250401 142600 112201181 729 729 729 729 0
303 20250401 142500 112201181 729 729 729 729 0
304 20250401 142400 112201181 729 729 729 729 0
305 20250401 142300 112201181 729 729 729 729 1467
306 20250401 142200 111131738 729 728 729 728 868
307 20250401 142100 110499617 728 728 728 728 0
308 20250401 142000 110499617 728 728 728 728 0
309 20250401 141900 110499617 728 728 728 728 14
310 20250401 141800 110489425 728 728 728 728 13
311 20250401 141700 110479961 728 728 728 728 100
312 20250401 141600 110407161 728 728 728 728 0
313 20250401 141500 110407161 728 728 728 728 34
314 20250401 141400 110382409 728 728 728 728 27
315 20250401 141300 110362753 728 728 728 728 0
316 20250401 141200 110362753 728 728 728 728 0
317 20250401 141100 110362753 728 728 728 728 1
318 20250401 141000 110362025 728 728 728 728 0
319 20250401 140900 110362025 728 728 728 728 0
320 20250401 140800 110362025 728 728 728 728 0
321 20250401 140700 110362025 728 728 728 728 300
322 20250401 140600 110143625 728 728 728 728 0
323 20250401 140500 110143625 728 728 728 728 0
324 20250401 140400 110143625 728 728 728 728 548
325 20250401 140300 109744681 727 727 727 727 0
326 20250401 140200 109744681 727 727 727 727 0
327 20250401 140100 109744681 727 727 727 727 10
328 20250401 140000 109737411 727 727 728 727 1404
329 20250401 135900 108716701 729 729 729 729 0
330 20250401 135800 108716701 729 729 729 729 0
331 20250401 135700 108716701 729 728 729 728 366
332 20250401 135600 108449937 727 727 727 727 584
333 20250401 135500 108025369 727 727 727 727 148
334 20250401 135400 107917773 727 727 727 727 0
335 20250401 135300 107917773 727 727 727 727 0
336 20250401 135200 107917773 727 727 727 727 819
337 20250401 135100 107322360 726 726 726 726 19
338 20250401 135000 107308566 726 726 726 726 0
339 20250401 134900 107308566 726 726 726 726 95
340 20250401 134800 107239596 726 727 727 726 55
341 20250401 134700 107199661 726 726 726 726 1937
342 20250401 134600 105793399 726 725 726 725 2555
343 20250401 134500 103940569 726 726 726 726 0
344 20250401 134400 103940569 726 726 726 726 647
345 20250401 134300 103470847 726 726 726 726 0
346 20250401 134200 103470847 726 726 726 726 0
347 20250401 134100 103470847 726 726 726 726 0
348 20250401 134000 103470847 726 726 726 726 0
349 20250401 133900 103470847 726 726 726 726 50
350 20250401 133800 103434547 725 725 725 725 0
351 20250401 133700 103434547 725 725 725 725 50
352 20250401 133600 103398297 725 725 725 725 0
353 20250401 133500 103398297 725 725 725 725 0
354 20250401 133400 103398297 725 725 725 725 50
355 20250401 133300 103362047 725 725 725 725 50
356 20250401 133200 103325797 725 725 725 725 0
357 20250401 133100 103325797 725 725 725 725 0
358 20250401 133000 103325797 725 725 725 725 0
359 20250401 132900 103325797 725 725 725 725 0
360 20250401 132800 103325797 725 725 725 725 70
361 20250401 132700 103275047 723 723 723 723 0
362 20250401 132600 103275047 723 723 723 723 21
363 20250401 132500 103259864 725 725 725 725 0
364 20250401 132400 103259864 725 725 725 725 50
365 20250401 132300 103223614 725 725 725 725 0
366 20250401 132200 103223614 725 725 725 725 0
367 20250401 132100 103223614 725 725 725 725 50
368 20250401 132000 103187364 725 725 725 725 0
369 20250401 131900 103187364 725 725 725 725 0
370 20250401 131800 103187364 725 725 725 725 0
371 20250401 131700 103187364 725 725 725 725 0
372 20250401 131600 103187364 725 725 725 725 0
373 20250401 131500 103187364 725 725 725 725 35
374 20250401 131400 103161989 725 725 725 725 0
375 20250401 131300 103161989 725 725 725 725 15
376 20250401 131200 103151114 725 725 725 725 0
377 20250401 131100 103151114 725 725 725 725 0
378 20250401 131000 103151114 725 725 725 725 0
379 20250401 130900 103151114 725 725 725 725 0
380 20250401 130800 103151114 725 725 725 725 83
381 20250401 130700 103090939 725 725 725 725 0
382 20250401 130600 103090939 725 725 725 725 0
383 20250401 130500 103090939 725 725 725 725 0
384 20250401 130400 103090939 725 725 725 725 0
385 20250401 130300 103090939 725 723 725 723 207
386 20250401 130200 102941044 724 724 724 724 0
387 20250401 130100 102941044 724 724 724 724 107
388 20250401 130000 102863576 725 725 725 725 0
389 20250401 125900 102863576 725 725 725 725 1
390 20250401 125800 102862851 725 725 725 725 13
391 20250401 125700 102853426 725 725 725 725 0
392 20250401 125600 102853426 725 725 725 725 107
393 20250401 125500 102775851 729 729 729 729 0
394 20250401 125400 102775851 729 729 729 729 0
395 20250401 125300 102775851 729 729 729 729 10
396 20250401 125200 102768561 729 729 729 729 0
397 20250401 125100 102768561 729 729 729 729 0
398 20250401 125000 102768561 729 729 729 729 0
399 20250401 124900 102768561 729 729 729 729 0
400 20250401 124800 102768561 729 729 729 729 0
401 20250401 124700 102768561 729 729 729 729 0
402 20250401 124600 102768561 729 729 729 729 71
403 20250401 124500 102716802 729 729 729 729 0
404 20250401 124400 102716802 729 729 729 729 0
405 20250401 124300 102716802 729 729 729 729 0
406 20250401 124200 102716802 729 729 729 729 0
407 20250401 124100 102716802 729 729 729 729 0
408 20250401 124000 102716802 729 729 729 729 0
409 20250401 123900 102716802 729 729 729 729 200
410 20250401 123800 102571002 725 725 725 725 0
411 20250401 123700 102571002 725 725 725 725 0
412 20250401 123600 102571002 725 725 725 725 0
413 20250401 123500 102571002 725 725 725 725 0
414 20250401 123400 102571002 725 725 725 725 0
415 20250401 123300 102571002 725 725 725 725 0
416 20250401 123200 102571002 725 725 725 725 4000
417 20250401 123100 99671002 725 725 725 725 1
418 20250401 123000 99670277 726 726 726 726 0
419 20250401 122900 99670277 726 726 726 726 0
420 20250401 122800 99670277 726 727 727 726 737
421 20250401 122700 99135155 728 728 728 728 0
422 20250401 122600 99135155 728 728 728 728 0
423 20250401 122500 99135155 728 728 728 728 137
424 20250401 122400 99035419 729 729 729 729 0
425 20250401 122300 99035419 729 729 729 729 0
426 20250401 122200 99035419 729 729 729 729 0
427 20250401 122100 99035419 729 729 729 729 1
428 20250401 122000 99034690 730 730 730 730 0
429 20250401 121900 99034690 730 730 730 730 0
430 20250401 121800 99034690 730 730 730 730 0
431 20250401 121700 99034690 730 730 730 730 100
432 20250401 121600 98961690 726 726 726 726 0
433 20250401 121500 98961690 726 730 730 726 1001
434 20250401 121400 98234960 727 727 727 727 0
435 20250401 121300 98234960 727 727 727 727 42
436 20250401 121200 98204426 727 727 727 727 1600
437 20250401 121100 97041226 727 728 728 727 488
438 20250401 121000 96686070 731 730 731 730 300
439 20250401 120900 96467010 728 728 728 728 0
440 20250401 120800 96467010 728 728 728 728 50
441 20250401 120700 96430610 728 728 728 728 50
442 20250401 120600 96394210 730 730 730 730 0
443 20250401 120500 96394210 730 730 730 730 0
444 20250401 120400 96394210 730 730 730 730 0
445 20250401 120300 96394210 730 730 730 730 10
446 20250401 120200 96386910 731 731 731 731 0
447 20250401 120100 96386910 731 731 731 731 0
448 20250401 120000 96386910 731 731 731 731 2
449 20250401 115900 96385448 731 731 731 731 0
450 20250401 115800 96385448 731 731 731 731 348
451 20250401 115700 96131060 731 728 731 728 617
452 20250401 115600 95681594 733 733 733 733 10
453 20250401 115500 95674264 733 733 733 730 30
454 20250401 115400 95652304 728 728 728 728 0
455 20250401 115300 95652304 728 728 728 728 1
456 20250401 115200 95651576 733 733 733 733 0
457 20250401 115100 95651576 733 733 733 733 790
458 20250401 115000 95072506 733 731 733 731 304
459 20250401 114900 94850242 731 731 731 728 260
460 20250401 114800 94660902 733 733 733 733 0
461 20250401 114700 94660902 733 733 733 733 1
462 20250401 114600 94660169 731 731 731 731 150
463 20250401 114500 94550519 730 730 730 730 1126
464 20250401 114400 93728539 734 729 734 729 1500
465 20250401 114300 92631566 730 727 730 727 7001
466 20250401 114200 87539540 727 727 727 727 97
467 20250401 114100 87469021 727 726 727 726 2731
468 20250401 114000 85485784 726 725 726 725 1250
469 20250401 113900 84578784 726 726 726 726 222
470 20250401 113800 84417612 726 726 726 726 0
471 20250401 113700 84417612 726 726 726 726 0
472 20250401 113600 84417612 726 726 726 726 0
473 20250401 113500 84417612 726 726 726 726 50
474 20250401 113400 84381312 724 724 724 724 250
475 20250401 113300 84200312 725 725 725 725 0
476 20250401 113200 84200312 725 725 725 725 21
477 20250401 113100 84185087 727 727 727 727 0
478 20250401 113000 84185087 727 727 727 727 10
479 20250401 112900 84177817 727 727 727 727 0
480 20250401 112800 84177817 727 727 727 727 10032
481 20250401 112700 76884553 726 726 726 726 0
482 20250401 112600 76884553 726 726 726 726 0
483 20250401 112500 76884553 726 726 726 726 500
484 20250401 112400 76521553 727 727 727 727 0
485 20250401 112300 76521553 727 727 727 727 0
486 20250401 112200 76521553 727 723 727 723 7213
487 20250401 112100 71297393 724 724 724 724 0
488 20250401 112000 71297393 724 724 724 724 0
489 20250401 111900 71297393 724 724 724 724 0
490 20250401 111800 71297393 724 724 724 724 0
491 20250401 111700 71297393 724 724 724 724 0
492 20250401 111600 71297393 724 724 724 724 138
493 20250401 111500 71197481 723 723 723 723 0
494 20250401 111400 71197481 723 722 723 722 2150
495 20250401 111300 69643052 723 723 723 723 0
496 20250401 111200 69643052 723 721 723 721 50
497 20250401 111100 69607000 721 722 722 721 4351
498 20250401 111000 66469879 723 720 723 720 3806
499 20250401 110900 63721141 721 721 721 721 342
500 20250401 110800 63474559 723 723 723 723 0
501 20250401 110700 63474559 723 723 723 723 1000
502 20250401 110600 62751559 723 722 723 722 990
503 20250401 110500 62036778 721 721 721 721 0
504 20250401 110400 62036778 721 720 721 720 202
505 20250401 110300 61891138 720 720 720 720 8
506 20250401 110200 61885378 722 720 722 720 6625
507 20250401 110100 57112716 718 718 718 718 0
508 20250401 110000 57112716 718 718 718 718 415
509 20250401 105900 56814746 719 718 719 718 7510
510 20250401 105800 51416291 718 713 718 713 2700
511 20250401 105700 49482512 715 716 716 715 536
512 20250401 105600 49098772 715 715 715 715 0
513 20250401 105500 49098772 715 715 715 715 0
514 20250401 105400 49098772 715 715 715 715 0
515 20250401 105300 49098772 715 714 715 714 317
516 20250401 105200 48872119 715 715 715 715 0
517 20250401 105100 48872119 715 715 715 715 100
518 20250401 105000 48800619 710 710 710 710 0
519 20250401 104900 48800619 710 710 710 710 0
520 20250401 104800 48800619 710 714 714 710 751
521 20250401 104700 48267269 714 714 714 714 10
522 20250401 104600 48260129 714 714 714 714 0
523 20250401 104500 48260129 714 714 714 714 100
524 20250401 104400 48188729 714 710 714 710 1193
525 20250401 104300 47337743 710 710 710 710 0
526 20250401 104200 47337743 710 710 710 710 0
527 20250401 104100 47337743 710 710 710 710 566
528 20250401 104000 46935883 711 712 712 711 718
529 20250401 103900 46425380 713 713 713 713 0
530 20250401 103800 46425380 713 713 713 713 0
531 20250401 103700 46425380 713 713 713 713 0
532 20250401 103600 46425380 713 713 713 713 0
533 20250401 103500 46425380 713 713 713 713 100
534 20250401 103400 46354080 713 713 713 713 155
535 20250401 103300 46243565 713 713 713 713 495
536 20250401 103200 45890630 714 714 714 714 0
537 20250401 103100 45890630 714 714 714 714 0
538 20250401 103000 45890630 714 714 714 714 1
539 20250401 102900 45889916 715 715 715 715 0
540 20250401 102800 45889916 715 715 715 715 0
541 20250401 102700 45889916 715 715 715 715 0
542 20250401 102600 45889916 715 715 715 715 0
543 20250401 102500 45889916 715 715 715 715 1
544 20250401 102400 45889201 711 713 713 711 4477
545 20250401 102300 42706047 711 711 711 711 0
546 20250401 102200 42706047 711 711 711 711 0
547 20250401 102100 42706047 711 711 711 711 0
548 20250401 102000 42706047 711 711 711 711 0
549 20250401 101900 42706047 711 711 711 711 4
550 20250401 101800 42703203 711 711 711 711 0
551 20250401 101700 42703203 711 711 711 711 0
552 20250401 101600 42703203 711 711 711 711 0
553 20250401 101500 42703203 711 711 711 711 12
554 20250401 101400 42694671 715 713 715 713 2047
555 20250401 101300 41231821 714 714 714 714 0
556 20250401 101200 41231821 714 714 714 714 4
557 20250401 101100 41228965 714 713 715 713 2375
558 20250401 101000 39535191 713 713 713 713 1
559 20250401 100900 39534478 713 713 713 713 10
560 20250401 100800 39527348 713 713 713 713 1
561 20250401 100700 39526635 712 712 712 712 1
562 20250401 100600 39525923 713 713 713 713 0
563 20250401 100500 39525923 713 713 713 713 0
564 20250401 100400 39525923 713 713 713 713 500
565 20250401 100300 39169423 713 713 713 713 0
566 20250401 100200 39169423 713 709 713 709 161
567 20250401 100100 39055195 709 709 709 709 0
568 20250401 100000 39055195 709 709 709 709 75
569 20250401 095900 39002020 713 713 713 713 1
570 20250401 095800 39001307 709 709 709 708 11510
571 20250401 095700 30841894 709 709 709 709 0
572 20250401 095600 30841894 709 709 709 709 33
573 20250401 095500 30818497 711 711 711 711 304
574 20250401 095400 30602353 711 711 711 711 696
575 20250401 095300 30107497 709 709 709 709 0
576 20250401 095200 30107497 709 709 709 709 2
577 20250401 095100 30106079 709 709 709 709 52
578 20250401 095000 30069211 713 713 713 713 5
579 20250401 094900 30065646 713 713 713 713 132
580 20250401 094800 29971530 713 713 713 713 29
581 20250401 094700 29950853 713 713 713 713 2
582 20250401 094600 29949427 709 709 709 709 0
583 20250401 094500 29949427 709 709 709 709 0
584 20250401 094400 29949427 709 709 709 709 360
585 20250401 094300 29694187 709 709 709 709 0
586 20250401 094200 29694187 709 709 709 709 0
587 20250401 094100 29694187 709 709 709 709 0
588 20250401 094000 29694187 709 709 709 709 0
589 20250401 093900 29694187 709 709 709 709 538
590 20250401 093800 29312745 708 708 708 708 0
591 20250401 093700 29312745 708 708 708 708 2000
592 20250401 093600 27896745 708 708 708 708 1612
593 20250401 093500 26755449 709 710 710 709 5886
594 20250401 093400 22578972 711 712 712 711 1211
595 20250401 093300 21717702 711 711 711 711 444
596 20250401 093200 21402018 711 711 711 711 20
597 20250401 093100 21387798 710 710 710 710 0
598 20250401 093000 21387798 710 712 712 710 3353
599 20250401 092900 19004636 713 713 713 713 339
600 20250401 092800 18762929 715 715 715 715 286
601 20250401 092700 18558439 715 715 715 715 0
602 20250401 092600 18558439 715 715 715 715 0
603 20250401 092500 18558439 715 715 715 715 0
604 20250401 092400 18558439 715 715 715 715 0
605 20250401 092300 18558439 715 719 719 715 479
606 20250401 092200 18214754 719 719 719 719 4490
607 20250401 092100 14986444 719 718 719 714 3339
608 20250401 092000 12587802 715 715 715 715 43
609 20250401 091900 12557057 718 718 718 718 0
610 20250401 091800 12557057 718 718 718 718 27
611 20250401 091700 12537671 718 718 718 718 0
612 20250401 091600 12537671 718 716 718 716 33
613 20250401 091500 12513980 718 714 718 714 252
614 20250401 091400 12334044 719 718 719 718 49
615 20250401 091300 12298829 718 718 718 718 0
616 20250401 091200 12298829 718 716 718 716 1287
617 20250401 091100 11375963 709 717 717 709 1020
618 20250401 091000 10649687 717 717 717 717 544
619 20250401 090900 10259639 717 717 717 717 260
620 20250401 090800 10073219 717 717 717 717 31
621 20250401 090700 10050992 717 718 718 714 779
622 20250401 090600 9494491 714 713 714 713 2470
623 20250401 090500 7731881 715 715 715 715 125
624 20250401 090400 7642506 708 708 708 708 500
625 20250401 090300 7288506 708 710 710 707 6916
626 20250401 090200 2391495 719 719 719 719 25
627 20250401 090100 2373520 721 721 721 721 0
628 20250401 090000 2373520 721 707 721 707 3352

1
033170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,85728319,0,63267499422,0.00
20250327,0,85728319,0,64896337483,0.00
20250326,0,85728319,0,65839348992,0.00
20250325,0,85728319,0,65239250759,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 85728319 0 63267499422 0.00
3 20250327 0 85728319 0 64896337483 0.00
4 20250326 0 85728319 0 65839348992 0.00
5 20250325 0 85728319 0 65239250759 0.00