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

629
033340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,1541179847,628,628,628,628,17556
20250401,192600,1541179847,628,628,628,628,0
20250401,192500,1541179847,628,628,628,628,0
20250401,192400,1541179847,628,628,628,628,0
20250401,192300,1541179847,628,628,628,628,0
20250401,192200,1541179847,628,628,628,628,0
20250401,192100,1541179847,628,628,628,628,0
20250401,192000,1541179847,628,628,628,628,0
20250401,191900,1541179847,628,628,628,628,0
20250401,191800,1541179847,628,628,628,628,0
20250401,191700,1541179847,628,628,628,628,0
20250401,191600,1541179847,628,628,628,628,0
20250401,191500,1541179847,628,628,628,628,0
20250401,191400,1541179847,628,628,628,628,0
20250401,191300,1541179847,628,628,628,628,0
20250401,191200,1541179847,628,628,628,628,0
20250401,191100,1541179847,628,628,628,628,0
20250401,191000,1541179847,628,628,628,628,0
20250401,190900,1541179847,628,628,628,628,0
20250401,190800,1541179847,628,628,628,628,0
20250401,190700,1541179847,628,628,628,628,0
20250401,190600,1541179847,628,628,628,628,0
20250401,190500,1541179847,628,628,628,628,0
20250401,190400,1541179847,628,628,628,628,0
20250401,190300,1541179847,628,628,628,628,0
20250401,190200,1541179847,628,628,628,628,0
20250401,190100,1541179847,628,628,628,628,0
20250401,190000,1541179847,628,628,628,628,0
20250401,185900,1541179847,628,628,628,628,0
20250401,185800,1541179847,628,628,628,628,0
20250401,185700,1541179847,628,628,628,628,17556
20250401,185600,1541179847,628,628,628,628,0
20250401,185500,1541179847,628,628,628,628,0
20250401,185400,1541179847,628,628,628,628,0
20250401,185300,1541179847,628,628,628,628,0
20250401,185200,1541179847,628,628,628,628,0
20250401,185100,1541179847,628,628,628,628,0
20250401,185000,1541179847,628,628,628,628,0
20250401,184900,1541179847,628,628,628,628,0
20250401,184800,1541179847,628,628,628,628,0
20250401,184700,1541179847,628,628,628,628,0
20250401,184600,1541179847,628,628,628,628,0
20250401,184500,1541179847,628,628,628,628,0
20250401,184400,1541179847,628,628,628,628,0
20250401,184300,1541179847,628,628,628,628,0
20250401,184200,1541179847,628,628,628,628,0
20250401,184100,1541179847,628,628,628,628,0
20250401,184000,1541179847,628,628,628,628,0
20250401,183900,1541179847,628,628,628,628,0
20250401,183800,1541179847,628,628,628,628,0
20250401,183700,1541179847,628,628,628,628,0
20250401,183600,1541179847,628,628,628,628,0
20250401,183500,1541179847,628,628,628,628,0
20250401,183400,1541179847,628,628,628,628,0
20250401,183300,1541179847,628,628,628,628,0
20250401,183200,1541179847,628,628,628,628,0
20250401,183100,1541179847,628,628,628,628,0
20250401,183000,1541179847,628,628,628,628,0
20250401,182900,1541179847,628,628,628,628,0
20250401,182800,1541179847,628,628,628,628,0
20250401,182700,1541179847,628,628,628,628,17556
20250401,182600,1541179847,628,628,628,628,0
20250401,182500,1541179847,628,628,628,628,0
20250401,182400,1541179847,628,628,628,628,0
20250401,182300,1541179847,628,628,628,628,0
20250401,182200,1541179847,628,628,628,628,0
20250401,182100,1541179847,628,628,628,628,0
20250401,182000,1541179847,628,628,628,628,0
20250401,181900,1541179847,628,628,628,628,0
20250401,181800,1541179847,628,628,628,628,0
20250401,181700,1541179847,628,628,628,628,0
20250401,181600,1541179847,628,628,628,628,0
20250401,181500,1541179847,628,628,628,628,0
20250401,181400,1541179847,628,628,628,628,0
20250401,181300,1541179847,628,628,628,628,0
20250401,181200,1541179847,628,628,628,628,0
20250401,181100,1541179847,628,628,628,628,0
20250401,181000,1541179847,628,628,628,628,0
20250401,180900,1541179847,628,628,628,628,0
20250401,180800,1541179847,628,628,628,628,0
20250401,180700,1541179847,628,628,628,628,0
20250401,180600,1541179847,628,628,628,628,0
20250401,180500,1541179847,628,628,628,628,0
20250401,180400,1541179847,628,628,628,628,0
20250401,180300,1541179847,628,628,628,628,0
20250401,180200,1541179847,628,628,628,628,0
20250401,180100,1541179847,628,628,628,628,0
20250401,180000,1541179847,628,628,628,628,0
20250401,175900,1541179847,628,628,628,628,0
20250401,175800,1541179847,628,628,628,628,0
20250401,175700,1541179847,628,628,628,628,17556
20250401,175600,1541179847,628,628,628,628,0
20250401,175500,1541179847,628,628,628,628,0
20250401,175400,1541179847,628,628,628,628,0
20250401,175300,1541179847,628,628,628,628,0
20250401,175200,1541179847,628,628,628,628,0
20250401,175100,1541179847,628,628,628,628,0
20250401,175000,1541179847,628,628,628,628,0
20250401,174900,1541179847,628,628,628,628,0
20250401,174800,1541179847,628,628,628,628,0
20250401,174700,1541179847,628,628,628,628,0
20250401,174600,1541179847,628,628,628,628,0
20250401,174500,1541179847,628,628,628,628,0
20250401,174400,1541179847,628,628,628,628,0
20250401,174300,1541179847,628,628,628,628,0
20250401,174200,1541179847,628,628,628,628,0
20250401,174100,1541179847,628,628,628,628,0
20250401,174000,1541179847,628,628,628,628,0
20250401,173900,1541179847,628,628,628,628,0
20250401,173800,1541179847,628,628,628,628,0
20250401,173700,1541179847,628,628,628,628,0
20250401,173600,1541179847,628,628,628,628,0
20250401,173500,1541179847,628,628,628,628,0
20250401,173400,1541179847,628,628,628,628,0
20250401,173300,1541179847,628,628,628,628,0
20250401,173200,1541179847,628,628,628,628,0
20250401,173100,1541179847,628,628,628,628,0
20250401,173000,1541179847,628,628,628,628,0
20250401,172900,1541179847,628,628,628,628,0
20250401,172800,1541179847,628,628,628,628,0
20250401,172700,1541179847,628,628,628,628,17556
20250401,172600,1541179847,628,628,628,628,0
20250401,172500,1541179847,628,628,628,628,0
20250401,172400,1541179847,628,628,628,628,0
20250401,172300,1541179847,628,628,628,628,0
20250401,172200,1541179847,628,628,628,628,0
20250401,172100,1541179847,628,628,628,628,0
20250401,172000,1541179847,628,628,628,628,0
20250401,171900,1541179847,628,628,628,628,0
20250401,171800,1541179847,628,628,628,628,0
20250401,171700,1541179847,628,628,628,628,0
20250401,171600,1541179847,628,628,628,628,0
20250401,171500,1541179847,628,628,628,628,0
20250401,171400,1541179847,628,628,628,628,0
20250401,171300,1541179847,628,628,628,628,0
20250401,171200,1541179847,628,628,628,628,0
20250401,171100,1541179847,628,628,628,628,0
20250401,171000,1541179847,628,628,628,628,0
20250401,170900,1541179847,628,628,628,628,0
20250401,170800,1541179847,628,628,628,628,0
20250401,170700,1541179847,628,628,628,628,0
20250401,170600,1541179847,628,628,628,628,0
20250401,170500,1541179847,628,628,628,628,0
20250401,170400,1541179847,628,628,628,628,0
20250401,170300,1541179847,628,628,628,628,0
20250401,170200,1541179847,628,628,628,628,0
20250401,170100,1541179847,628,628,628,628,0
20250401,170000,1541179847,628,628,628,628,0
20250401,165900,1541179847,628,628,628,628,0
20250401,165800,1541179847,628,628,628,628,0
20250401,165700,1541179847,628,628,628,628,17556
20250401,165600,1541179847,628,628,628,628,0
20250401,165500,1541179847,628,628,628,628,0
20250401,165400,1541179847,628,628,628,628,0
20250401,165300,1541179847,628,628,628,628,0
20250401,165200,1541179847,628,628,628,628,0
20250401,165100,1541179847,628,628,628,628,0
20250401,165000,1541179847,628,628,628,628,0
20250401,164900,1541179847,628,628,628,628,0
20250401,164800,1541179847,628,628,628,628,0
20250401,164700,1541179847,628,628,628,628,0
20250401,164600,1541179847,628,628,628,628,0
20250401,164500,1541179847,628,628,628,628,0
20250401,164400,1541179847,628,628,628,628,0
20250401,164300,1541179847,628,628,628,628,0
20250401,164200,1541179847,628,628,628,628,0
20250401,164100,1541179847,628,628,628,628,0
20250401,164000,1541179847,628,628,628,628,0
20250401,163900,1541179847,628,628,628,628,0
20250401,163800,1541179847,628,628,628,628,0
20250401,163700,1541179847,628,628,628,628,0
20250401,163600,1541179847,628,628,628,628,0
20250401,163500,1541179847,628,628,628,628,0
20250401,163400,1541179847,628,628,628,628,0
20250401,163300,1541179847,628,628,628,628,0
20250401,163200,1541179847,628,628,628,628,0
20250401,163100,1541179847,628,628,628,628,0
20250401,163000,1541179847,628,628,628,628,0
20250401,162900,1541179847,628,628,628,628,0
20250401,162800,1541179847,628,628,628,628,0
20250401,162700,1541179847,628,628,628,628,17556
20250401,162600,1541179847,628,628,628,628,0
20250401,162500,1541179847,628,628,628,628,0
20250401,162400,1541179847,628,628,628,628,0
20250401,162300,1541179847,628,628,628,628,0
20250401,162200,1541179847,628,628,628,628,0
20250401,162100,1541179847,628,628,628,628,0
20250401,162000,1541179847,628,628,628,628,0
20250401,161900,1541179847,628,628,628,628,0
20250401,161800,1541179847,628,628,628,628,0
20250401,161700,1541179847,628,628,628,628,0
20250401,161600,1541179847,628,628,628,628,0
20250401,161500,1541179847,628,628,628,628,0
20250401,161400,1541179847,628,628,628,628,0
20250401,161300,1541179847,628,628,628,628,0
20250401,161200,1541179847,628,628,628,628,0
20250401,161100,1541179847,628,628,628,628,0
20250401,161000,1541179847,628,628,628,628,0
20250401,160900,1541179847,628,628,628,628,0
20250401,160800,1541179847,628,628,628,628,0
20250401,160700,1541179847,628,628,628,628,0
20250401,160600,1541179847,628,628,628,628,0
20250401,160500,1541179847,628,628,628,628,0
20250401,160400,1541179847,628,628,628,628,0
20250401,160300,1541179847,628,628,628,628,0
20250401,160200,1541179847,628,628,628,628,0
20250401,160100,1541179847,628,628,628,628,0
20250401,160000,1541179847,628,628,628,628,0
20250401,155900,1541179847,628,628,628,628,0
20250401,155800,1541179847,628,628,628,628,0
20250401,155700,1541179847,628,628,628,628,17556
20250401,155600,1541179847,628,628,628,628,0
20250401,155500,1541179847,628,628,628,628,0
20250401,155400,1541179847,628,628,628,628,0
20250401,155300,1541179847,628,628,628,628,0
20250401,155200,1541179847,628,628,628,628,0
20250401,155100,1541179847,628,628,628,628,0
20250401,155000,1541179847,628,628,628,628,0
20250401,154900,1541179847,628,628,628,628,0
20250401,154800,1541179847,628,628,628,628,0
20250401,154700,1541179847,628,628,628,628,0
20250401,154600,1541179847,628,628,628,628,0
20250401,154500,1541179847,628,628,628,628,0
20250401,154400,1541179847,628,628,628,628,0
20250401,154300,1541179847,628,628,628,628,0
20250401,154200,1541179847,628,628,628,628,0
20250401,154100,1541179847,628,628,628,628,0
20250401,154000,1541179847,628,628,628,628,0
20250401,153900,1541179847,628,628,628,628,0
20250401,153800,1541179847,628,628,628,628,0
20250401,153700,1541179847,628,628,628,628,0
20250401,153600,1541179847,628,628,628,628,0
20250401,153500,1541179847,628,628,628,628,0
20250401,153400,1541179847,628,628,628,628,0
20250401,153300,1541179847,628,628,628,628,0
20250401,153200,1541179847,628,628,628,628,0
20250401,153100,1541179847,628,628,628,628,0
20250401,153000,1541179847,628,628,628,628,17556
20250401,152900,1530154679,628,628,628,628,0
20250401,152800,1530154679,628,628,628,628,0
20250401,152700,1530154679,628,628,628,628,0
20250401,152600,1530154679,628,628,628,628,0
20250401,152500,1530154679,628,628,628,628,0
20250401,152400,1530154679,628,628,628,628,0
20250401,152300,1530154679,628,628,628,628,0
20250401,152200,1530154679,628,628,628,628,0
20250401,152100,1530154679,628,628,628,628,0
20250401,152000,1530154679,628,628,628,628,0
20250401,151900,1530154679,628,626,628,625,333
20250401,151800,1529946495,628,625,628,622,7331
20250401,151700,1525384571,628,628,628,628,300
20250401,151600,1525196171,626,627,627,626,3277
20250401,151500,1523144269,628,625,628,625,1714
20250401,151400,1522071303,623,626,626,623,3961
20250401,151300,1519599264,629,629,629,629,1
20250401,151200,1519598635,624,629,629,624,46
20250401,151100,1519569911,628,628,628,628,1995
20250401,151000,1518317051,628,628,628,628,417
20250401,150900,1518055175,629,624,629,624,1354
20250401,150800,1517208759,630,629,630,629,14
20250401,150700,1517199952,625,629,629,625,452
20250401,150600,1516915664,629,629,629,629,2953
20250401,150500,1515058227,628,627,628,627,1320
20250401,150400,1514229809,626,626,627,626,805
20250401,150300,1513725878,625,625,625,625,1216
20250401,150200,1512965878,626,623,626,623,2279
20250401,150100,1511545424,624,624,624,624,0
20250401,150000,1511545424,624,624,624,624,87
20250401,145900,1511491136,624,624,624,624,113
20250401,145800,1511420624,625,625,625,625,0
20250401,145700,1511420624,625,625,625,625,1
20250401,145600,1511419999,622,622,622,622,1200
20250401,145500,1510673599,621,624,624,621,12
20250401,145400,1510666144,626,626,626,626,0
20250401,145300,1510666144,626,626,626,626,82
20250401,145200,1510614812,622,623,623,622,3434
20250401,145100,1508475433,626,626,626,626,0
20250401,145000,1508475433,626,626,626,626,3748
20250401,144900,1506129185,626,625,626,625,499
20250401,144800,1505816911,626,626,626,626,0
20250401,144700,1505816911,626,626,626,626,0
20250401,144600,1505816911,626,626,626,626,0
20250401,144500,1505816911,626,626,626,626,500
20250401,144400,1505503911,626,623,626,623,3390
20250401,144300,1503388312,619,619,619,619,0
20250401,144200,1503388312,619,619,619,619,0
20250401,144100,1503388312,619,620,620,619,3000
20250401,144000,1501531207,624,624,624,624,0
20250401,143900,1501531207,624,620,624,620,10006
20250401,143800,1495327463,620,621,621,620,220
20250401,143700,1495191042,624,624,624,624,2
20250401,143600,1495189794,623,623,623,623,192
20250401,143500,1495070178,623,623,623,623,32
20250401,143400,1495050242,623,623,623,623,0
20250401,143300,1495050242,623,623,623,623,0
20250401,143200,1495050242,623,623,623,623,0
20250401,143100,1495050242,623,623,623,623,2
20250401,143000,1495048996,620,620,620,620,720
20250401,142900,1494602596,620,622,623,620,131
20250401,142800,1494521131,619,619,619,619,2003
20250401,142700,1493281274,624,625,625,620,3603
20250401,142600,1491042587,625,621,625,621,947
20250401,142500,1490453692,620,623,623,620,812
20250401,142400,1489949882,628,624,628,624,201
20250401,142300,1489824454,624,624,624,624,254
20250401,142200,1489665958,624,624,624,624,0
20250401,142100,1489665958,624,624,624,624,50
20250401,142000,1489634758,628,628,628,628,318
20250401,141900,1489435054,628,623,628,623,502
20250401,141800,1489122298,623,628,628,623,639
20250401,141700,1488724196,629,628,629,628,20
20250401,141600,1488711635,628,628,628,628,1213
20250401,141500,1487949871,628,628,628,628,100
20250401,141400,1487887071,628,623,628,623,1309
20250401,141300,1487066574,628,627,628,627,3
20250401,141200,1487064691,623,624,624,623,1501
20250401,141100,1486128068,624,626,626,624,75000
20250401,141000,1439327966,630,624,630,624,22132
20250401,140900,1425429424,624,624,624,624,1594
20250401,140800,1424434768,624,618,624,617,9187
20250401,140700,1418720281,618,618,618,618,605
20250401,140600,1418346391,617,618,618,617,1000
20250401,140500,1417728801,623,623,623,618,6
20250401,140400,1417725073,623,617,624,615,9581
20250401,140300,1411817395,616,622,622,616,7142
20250401,140200,1407404529,626,625,626,622,1628
20250401,140100,1406390699,625,626,626,625,6
20250401,140000,1406386944,628,628,628,628,0
20250401,135900,1406386944,628,628,628,628,2
20250401,135800,1406385688,628,628,628,628,1686
20250401,135700,1405326880,628,628,628,628,57
20250401,135600,1405291084,626,624,626,624,4867
20250401,135500,1402253742,624,624,624,624,2002
20250401,135400,1401004494,624,624,624,624,2
20250401,135300,1401003246,624,624,624,624,1060
20250401,135200,1400341806,624,625,625,624,2969
20250401,135100,1398486650,625,625,625,625,200
20250401,135000,1398361650,626,626,626,626,200
20250401,134900,1398236450,627,627,627,627,200
20250401,134800,1398111050,624,624,624,624,2971
20250401,134700,1396257146,624,626,626,624,2322
20250401,134600,1394808013,625,625,625,625,498
20250401,134500,1394496763,629,626,629,626,162
20250401,134400,1394395348,630,630,630,630,0
20250401,134300,1394395348,630,630,630,630,0
20250401,134200,1394395348,630,625,630,624,2153
20250401,134100,1393051721,625,625,625,625,1
20250401,134000,1393051096,631,629,631,625,2726
20250401,133900,1391347089,632,632,632,632,12
20250401,133800,1391339505,631,630,631,630,2000
20250401,133700,1390077605,631,630,631,630,3495
20250401,133600,1387873860,631,631,631,631,0
20250401,133500,1387873860,631,631,631,631,339
20250401,133400,1387659951,629,631,631,629,63
20250401,133300,1387620200,630,630,630,630,5025
20250401,133200,1384454450,629,629,629,629,1623
20250401,133100,1383433583,629,628,629,628,60
20250401,133000,1383395893,628,628,628,628,50
20250401,132900,1383364493,628,628,628,628,30
20250401,132800,1383345653,627,627,627,627,0
20250401,132700,1383345653,627,628,628,627,123
20250401,132600,1383268458,628,627,628,627,300
20250401,132500,1383080258,627,627,627,627,0
20250401,132400,1383080258,627,627,627,627,0
20250401,132300,1383080258,627,626,627,626,3000
20250401,132200,1381200356,626,626,626,626,0
20250401,132100,1381200356,626,626,626,626,229
20250401,132000,1381057002,626,626,626,626,2000
20250401,131900,1379805002,627,627,627,627,2000
20250401,131800,1378551002,627,627,627,627,0
20250401,131700,1378551002,627,627,627,627,0
20250401,131600,1378551002,627,626,627,626,11
20250401,131500,1378544115,627,627,627,627,1
20250401,131400,1378543488,625,625,625,625,512
20250401,131300,1378223488,625,625,625,625,842
20250401,131200,1377697238,627,627,627,627,0
20250401,131100,1377697238,627,627,627,627,0
20250401,131000,1377697238,627,627,627,627,0
20250401,130900,1377697238,627,627,627,627,20
20250401,130800,1377684698,628,627,628,627,301
20250401,130700,1377495970,624,625,625,624,3800
20250401,130600,1375124258,628,628,628,628,1
20250401,130500,1375123630,628,628,628,628,0
20250401,130400,1375123630,628,626,628,626,101
20250401,130300,1375060402,625,625,625,625,748
20250401,130200,1374592902,625,624,625,624,20
20250401,130100,1374580412,628,624,628,624,1065
20250401,130000,1373911708,624,624,624,624,3409
20250401,125900,1371784492,624,628,628,624,1213
20250401,125800,1371026334,628,628,628,628,0
20250401,125700,1371026334,628,628,628,628,0
20250401,125600,1371026334,628,628,628,628,0
20250401,125500,1371026334,628,628,628,628,0
20250401,125400,1371026334,628,628,628,628,2
20250401,125300,1371025078,624,629,629,624,83
20250401,125200,1370973268,629,628,629,628,18
20250401,125100,1370961949,624,624,624,624,3
20250401,125000,1370960077,629,629,629,629,0
20250401,124900,1370960077,629,626,629,624,910
20250401,124800,1370391488,631,631,631,631,684
20250401,124700,1369959884,631,630,631,630,6
20250401,124600,1369956103,631,631,631,631,2
20250401,124500,1369954841,626,626,626,626,6
20250401,124400,1369951085,631,631,631,631,0
20250401,124300,1369951085,631,629,631,629,10061
20250401,124200,1363614825,630,629,630,629,710
20250401,124100,1363167625,630,624,630,624,3188
20250401,124000,1361168250,624,624,627,624,1191
20250401,123900,1360424662,624,622,624,622,199
20250401,123800,1360300882,624,624,624,624,0
20250401,123700,1360300882,624,624,624,624,0
20250401,123600,1360300882,624,624,625,622,2515
20250401,123500,1358731268,624,622,624,622,293
20250401,123400,1358548438,624,623,624,623,5
20250401,123300,1358545319,621,622,622,621,4885
20250401,123200,1355511336,622,621,622,621,5
20250401,123100,1355508229,619,619,619,619,0
20250401,123000,1355508229,619,619,619,619,0
20250401,122900,1355508229,619,619,619,619,2024
20250401,122800,1354255373,619,622,622,619,1620
20250401,122700,1353251794,620,620,620,620,0
20250401,122600,1353251794,620,620,620,620,1
20250401,122500,1353251174,623,623,623,623,1256
20250401,122400,1352468686,623,618,623,618,507
20250401,122300,1352153850,618,619,619,618,2114
20250401,122200,1350846888,620,620,620,620,0
20250401,122100,1350846888,620,620,620,620,0
20250401,122000,1350846888,620,620,620,620,0
20250401,121900,1350846888,620,618,620,618,1323
20250401,121800,1350027868,618,618,618,618,4830
20250401,121700,1347042928,618,619,619,618,3216
20250401,121600,1345053224,619,619,621,619,64
20250401,121500,1345013596,619,620,620,619,90
20250401,121400,1344957883,622,618,622,618,1159
20250401,121300,1344239194,618,617,619,617,166
20250401,121200,1344136604,618,618,619,618,4565
20250401,121100,1341315432,618,623,623,618,11719
20250401,121000,1334055087,623,622,624,620,1538
20250401,120900,1333099974,624,625,625,620,2949
20250401,120800,1331269610,621,622,625,621,3980
20250401,120700,1328791912,625,622,625,621,3642
20250401,120600,1326527026,625,622,625,621,8420
20250401,120500,1321282368,625,623,626,622,8054
20250401,120400,1316266516,626,627,627,623,15293
20250401,120300,1306692042,632,626,632,626,17603
20250401,120200,1295597257,629,625,630,625,624
20250401,120100,1295205233,630,623,630,621,17665
20250401,120000,1284142080,621,623,624,619,696
20250401,115900,1283710560,619,625,625,618,16305
20250401,115800,1273587339,621,625,625,621,3230
20250401,115700,1271576313,622,625,625,621,2804
20250401,115600,1269831713,621,626,626,620,17218
20250401,115500,1259146520,621,626,626,620,4440
20250401,115400,1256388515,620,623,626,618,7450
20250401,115300,1251770206,620,626,626,618,495
20250401,115200,1251461420,618,619,630,615,31083
20250401,115100,1231982172,619,615,619,611,44264
20250401,115000,1204828794,615,622,622,615,29780
20250401,114900,1186401383,622,623,624,622,343
20250401,114800,1186187791,623,624,624,623,3279
20250401,114700,1184141774,623,621,623,621,5918
20250401,114600,1180457862,624,624,624,624,0
20250401,114500,1180457862,624,620,624,620,82
20250401,114400,1180406926,624,618,624,618,123
20250401,114300,1180330180,618,624,624,618,510
20250401,114200,1180014940,624,624,624,624,0
20250401,114100,1180014940,624,617,624,617,3511
20250401,114000,1177845080,618,618,619,618,3651
20250401,113900,1175588312,619,622,622,618,1488
20250401,113800,1174667434,624,622,624,622,909
20250401,113700,1174102033,622,622,622,622,100
20250401,113600,1174039833,627,627,627,627,187
20250401,113500,1173922584,621,623,623,621,611
20250401,113400,1173542691,623,627,627,623,313
20250401,113300,1173346488,623,623,627,621,11220
20250401,113200,1166367615,623,628,628,623,24093
20250401,113100,1151308859,628,630,630,628,591
20250401,113000,1150936693,630,630,632,630,492
20250401,112900,1150626731,632,632,632,632,508
20250401,112800,1150305675,632,633,633,632,2002
20250401,112700,1149039411,633,633,633,633,1175
20250401,112600,1148295636,634,630,634,630,10000
20250401,112500,1141971177,632,632,632,632,0
20250401,112400,1141971177,632,629,632,629,10167
20250401,112300,1135553067,628,627,628,627,1973
20250401,112200,1134315035,629,629,629,625,4066
20250401,112100,1131772973,625,628,629,625,10315
20250401,112000,1125323987,630,631,631,630,244
20250401,111900,1125170265,628,628,631,628,23873
20250401,111800,1110177974,628,631,632,628,5475
20250401,111700,1106721981,631,629,631,628,8911
20250401,111600,1101108561,629,625,629,625,1196
20250401,111500,1100356571,629,625,629,625,14170
20250401,111400,1091465892,625,625,625,624,21662
20250401,111300,1077929764,625,632,632,625,9620
20250401,111200,1071896981,633,629,633,629,9872
20250401,111100,1065670983,629,630,630,625,11007
20250401,111000,1058784909,630,629,632,629,16214
20250401,110900,1048568149,629,636,636,629,66401
20250401,110800,1006636828,638,635,639,635,10894
20250401,110700,999690708,636,633,636,630,21036
20250401,110600,986347625,633,624,635,624,56022
20250401,110500,951077009,624,620,624,620,11457
20250401,110400,943955760,620,620,620,617,193
20250401,110300,943836112,620,620,620,620,698
20250401,110200,943403352,620,622,622,616,7478
20250401,110100,938792808,622,620,622,620,584
20250401,110000,938429564,620,618,623,615,6039
20250401,105900,934694949,624,619,624,617,16467
20250401,105800,924494285,619,620,625,619,19741
20250401,105700,912226025,620,617,620,615,12030
20250401,105600,904789062,618,615,619,615,32522
20250401,105500,884736899,615,615,615,615,40
20250401,105400,884712299,615,614,615,612,5183
20250401,105300,881533780,614,613,614,613,3359
20250401,105200,879474383,614,613,616,613,2762
20250401,105100,877780925,616,612,616,612,1716
20250401,105000,876730593,612,613,613,612,4778
20250401,104900,873805984,613,614,614,613,10903
20250401,104800,867119314,617,613,617,613,14205
20250401,104700,858383605,613,611,613,611,3104
20250401,104600,856487037,610,610,610,609,5381
20250401,104500,853204679,609,604,609,604,18036
20250401,104400,842244744,603,603,603,603,2964
20250401,104300,840457452,602,601,602,601,6635
20250401,104200,836467969,602,600,602,600,3267
20250401,104100,834507553,600,600,601,600,5102
20250401,104000,831446352,601,600,601,600,501
20250401,103900,831145751,601,601,601,601,1
20250401,103800,831145150,601,601,601,601,63
20250401,103700,831107287,602,601,602,601,139
20250401,103600,831023747,600,602,602,600,2374
20250401,103500,829596483,601,602,602,601,1153
20250401,103400,828902911,602,601,602,601,3481
20250401,103300,826810829,602,602,602,602,9
20250401,103200,826805411,602,602,602,602,7
20250401,103100,826801197,602,603,603,602,70
20250401,103000,826759056,602,601,602,601,9189
20250401,102900,821236333,601,603,603,601,511
20250401,102800,820929200,601,601,601,601,128
20250401,102700,820852272,601,602,603,601,15287
20250401,102600,811654306,602,603,603,602,444
20250401,102500,811386784,604,603,604,603,603
20250401,102400,811022673,605,605,605,602,882
20250401,102300,810491538,605,602,606,601,12636
20250401,102200,802854513,600,602,603,600,2090
20250401,102100,801598275,601,600,602,600,3417
20250401,102000,799545515,600,600,600,600,1
20250401,101900,799544915,598,600,600,598,1769
20250401,101800,798486705,600,600,600,600,631
20250401,101700,798108105,599,599,599,599,300
20250401,101600,797928405,600,600,600,600,281
20250401,101500,797759805,600,601,601,600,131
20250401,101400,797681094,600,600,601,600,3500
20250401,101300,795578930,601,601,602,597,12338
20250401,101200,788193249,601,598,601,598,1080
20250401,101100,787546523,598,598,598,598,0
20250401,101000,787546523,598,598,598,598,0
20250401,100900,787546523,598,595,598,595,663
20250401,100800,787151175,595,596,596,595,2673
20250401,100700,785560715,598,598,598,598,1
20250401,100600,785560117,597,597,597,597,0
20250401,100500,785560117,597,597,597,597,1011
20250401,100400,784956550,598,598,598,598,5
20250401,100300,784953560,598,594,598,594,3550
20250401,100200,782844803,594,596,597,594,3305
20250401,100100,780879246,595,596,596,595,669
20250401,100000,780480690,597,597,597,597,122
20250401,095900,780407856,596,596,596,596,0
20250401,095800,780407856,596,596,596,596,1
20250401,095700,780407260,596,597,597,596,513
20250401,095600,780101509,599,599,599,599,0
20250401,095500,780101509,599,599,599,599,7
20250401,095400,780097316,598,599,599,598,6497
20250401,095300,776207093,601,600,601,600,404
20250401,095200,775964444,599,600,600,599,326
20250401,095100,775769168,601,601,605,600,6621
20250401,095000,771775415,601,599,601,599,655
20250401,094900,771382800,601,601,601,600,520
20250401,094800,771070293,600,600,601,600,218
20250401,094700,770939483,601,600,601,600,600
20250401,094600,770579335,598,596,598,596,10704
20250401,094500,764183305,596,595,596,595,587
20250401,094400,763833956,595,595,597,595,781
20250401,094300,763368748,596,595,596,595,410
20250401,094200,763124748,596,596,596,596,235
20250401,094100,762984688,596,596,596,596,50
20250401,094000,762954888,594,596,596,594,12442
20250401,093900,755546189,596,597,597,596,2173
20250401,093800,754250170,598,599,599,597,1039
20250401,093700,753629347,599,600,600,598,497
20250401,093600,753331342,600,600,600,598,1251
20250401,093500,752581279,600,599,600,599,145
20250401,093400,752494358,600,599,600,598,534
20250401,093300,752174756,598,599,599,598,503
20250401,093200,751873788,600,599,600,596,3092
20250401,093100,750024034,598,597,598,597,774
20250401,093000,749561326,598,598,598,598,1476
20250401,092900,748678678,597,599,599,597,2261
20250401,092800,747326463,598,599,599,598,1993
20250401,092700,746133166,599,598,599,596,664
20250401,092600,745735969,599,597,599,596,3291
20250401,092500,743771515,597,597,597,596,1725
20250401,092400,742743366,595,597,597,595,468
20250401,092300,742464605,595,595,595,595,3253
20250401,092200,740529070,594,594,597,594,4231
20250401,092100,738014827,594,594,594,591,14610
20250401,092000,729357020,594,600,600,594,12981
20250401,091900,721614117,600,600,600,599,1432
20250401,091800,720756293,599,598,600,597,4455
20250401,091700,718089970,598,600,600,597,1729
20250401,091600,717056132,600,600,601,598,4738
20250401,091500,714213450,601,598,601,597,5219
20250401,091400,711094683,598,600,601,597,16964
20250401,091300,700958470,602,603,604,598,27022
20250401,091200,684773033,603,602,604,600,16772
20250401,091100,674682082,602,599,602,597,12517
20250401,091000,667186348,598,601,602,597,10598
20250401,090900,660829933,602,602,603,596,112730
20250401,090800,593120914,602,609,609,601,63790
20250401,090700,554621563,611,615,615,605,40330
20250401,090600,530104817,610,607,619,602,50983
20250401,090500,498968480,601,623,623,601,137999
20250401,090400,414367872,622,632,632,607,139357
20250401,090300,327717885,633,646,659,633,302524
20250401,090200,132502822,670,670,670,670,0
20250401,090100,132502822,670,670,670,670,0
20250401,090000,132502822,670,610,670,601,205250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 1541179847 628 628 628 628 17556
3 20250401 192600 1541179847 628 628 628 628 0
4 20250401 192500 1541179847 628 628 628 628 0
5 20250401 192400 1541179847 628 628 628 628 0
6 20250401 192300 1541179847 628 628 628 628 0
7 20250401 192200 1541179847 628 628 628 628 0
8 20250401 192100 1541179847 628 628 628 628 0
9 20250401 192000 1541179847 628 628 628 628 0
10 20250401 191900 1541179847 628 628 628 628 0
11 20250401 191800 1541179847 628 628 628 628 0
12 20250401 191700 1541179847 628 628 628 628 0
13 20250401 191600 1541179847 628 628 628 628 0
14 20250401 191500 1541179847 628 628 628 628 0
15 20250401 191400 1541179847 628 628 628 628 0
16 20250401 191300 1541179847 628 628 628 628 0
17 20250401 191200 1541179847 628 628 628 628 0
18 20250401 191100 1541179847 628 628 628 628 0
19 20250401 191000 1541179847 628 628 628 628 0
20 20250401 190900 1541179847 628 628 628 628 0
21 20250401 190800 1541179847 628 628 628 628 0
22 20250401 190700 1541179847 628 628 628 628 0
23 20250401 190600 1541179847 628 628 628 628 0
24 20250401 190500 1541179847 628 628 628 628 0
25 20250401 190400 1541179847 628 628 628 628 0
26 20250401 190300 1541179847 628 628 628 628 0
27 20250401 190200 1541179847 628 628 628 628 0
28 20250401 190100 1541179847 628 628 628 628 0
29 20250401 190000 1541179847 628 628 628 628 0
30 20250401 185900 1541179847 628 628 628 628 0
31 20250401 185800 1541179847 628 628 628 628 0
32 20250401 185700 1541179847 628 628 628 628 17556
33 20250401 185600 1541179847 628 628 628 628 0
34 20250401 185500 1541179847 628 628 628 628 0
35 20250401 185400 1541179847 628 628 628 628 0
36 20250401 185300 1541179847 628 628 628 628 0
37 20250401 185200 1541179847 628 628 628 628 0
38 20250401 185100 1541179847 628 628 628 628 0
39 20250401 185000 1541179847 628 628 628 628 0
40 20250401 184900 1541179847 628 628 628 628 0
41 20250401 184800 1541179847 628 628 628 628 0
42 20250401 184700 1541179847 628 628 628 628 0
43 20250401 184600 1541179847 628 628 628 628 0
44 20250401 184500 1541179847 628 628 628 628 0
45 20250401 184400 1541179847 628 628 628 628 0
46 20250401 184300 1541179847 628 628 628 628 0
47 20250401 184200 1541179847 628 628 628 628 0
48 20250401 184100 1541179847 628 628 628 628 0
49 20250401 184000 1541179847 628 628 628 628 0
50 20250401 183900 1541179847 628 628 628 628 0
51 20250401 183800 1541179847 628 628 628 628 0
52 20250401 183700 1541179847 628 628 628 628 0
53 20250401 183600 1541179847 628 628 628 628 0
54 20250401 183500 1541179847 628 628 628 628 0
55 20250401 183400 1541179847 628 628 628 628 0
56 20250401 183300 1541179847 628 628 628 628 0
57 20250401 183200 1541179847 628 628 628 628 0
58 20250401 183100 1541179847 628 628 628 628 0
59 20250401 183000 1541179847 628 628 628 628 0
60 20250401 182900 1541179847 628 628 628 628 0
61 20250401 182800 1541179847 628 628 628 628 0
62 20250401 182700 1541179847 628 628 628 628 17556
63 20250401 182600 1541179847 628 628 628 628 0
64 20250401 182500 1541179847 628 628 628 628 0
65 20250401 182400 1541179847 628 628 628 628 0
66 20250401 182300 1541179847 628 628 628 628 0
67 20250401 182200 1541179847 628 628 628 628 0
68 20250401 182100 1541179847 628 628 628 628 0
69 20250401 182000 1541179847 628 628 628 628 0
70 20250401 181900 1541179847 628 628 628 628 0
71 20250401 181800 1541179847 628 628 628 628 0
72 20250401 181700 1541179847 628 628 628 628 0
73 20250401 181600 1541179847 628 628 628 628 0
74 20250401 181500 1541179847 628 628 628 628 0
75 20250401 181400 1541179847 628 628 628 628 0
76 20250401 181300 1541179847 628 628 628 628 0
77 20250401 181200 1541179847 628 628 628 628 0
78 20250401 181100 1541179847 628 628 628 628 0
79 20250401 181000 1541179847 628 628 628 628 0
80 20250401 180900 1541179847 628 628 628 628 0
81 20250401 180800 1541179847 628 628 628 628 0
82 20250401 180700 1541179847 628 628 628 628 0
83 20250401 180600 1541179847 628 628 628 628 0
84 20250401 180500 1541179847 628 628 628 628 0
85 20250401 180400 1541179847 628 628 628 628 0
86 20250401 180300 1541179847 628 628 628 628 0
87 20250401 180200 1541179847 628 628 628 628 0
88 20250401 180100 1541179847 628 628 628 628 0
89 20250401 180000 1541179847 628 628 628 628 0
90 20250401 175900 1541179847 628 628 628 628 0
91 20250401 175800 1541179847 628 628 628 628 0
92 20250401 175700 1541179847 628 628 628 628 17556
93 20250401 175600 1541179847 628 628 628 628 0
94 20250401 175500 1541179847 628 628 628 628 0
95 20250401 175400 1541179847 628 628 628 628 0
96 20250401 175300 1541179847 628 628 628 628 0
97 20250401 175200 1541179847 628 628 628 628 0
98 20250401 175100 1541179847 628 628 628 628 0
99 20250401 175000 1541179847 628 628 628 628 0
100 20250401 174900 1541179847 628 628 628 628 0
101 20250401 174800 1541179847 628 628 628 628 0
102 20250401 174700 1541179847 628 628 628 628 0
103 20250401 174600 1541179847 628 628 628 628 0
104 20250401 174500 1541179847 628 628 628 628 0
105 20250401 174400 1541179847 628 628 628 628 0
106 20250401 174300 1541179847 628 628 628 628 0
107 20250401 174200 1541179847 628 628 628 628 0
108 20250401 174100 1541179847 628 628 628 628 0
109 20250401 174000 1541179847 628 628 628 628 0
110 20250401 173900 1541179847 628 628 628 628 0
111 20250401 173800 1541179847 628 628 628 628 0
112 20250401 173700 1541179847 628 628 628 628 0
113 20250401 173600 1541179847 628 628 628 628 0
114 20250401 173500 1541179847 628 628 628 628 0
115 20250401 173400 1541179847 628 628 628 628 0
116 20250401 173300 1541179847 628 628 628 628 0
117 20250401 173200 1541179847 628 628 628 628 0
118 20250401 173100 1541179847 628 628 628 628 0
119 20250401 173000 1541179847 628 628 628 628 0
120 20250401 172900 1541179847 628 628 628 628 0
121 20250401 172800 1541179847 628 628 628 628 0
122 20250401 172700 1541179847 628 628 628 628 17556
123 20250401 172600 1541179847 628 628 628 628 0
124 20250401 172500 1541179847 628 628 628 628 0
125 20250401 172400 1541179847 628 628 628 628 0
126 20250401 172300 1541179847 628 628 628 628 0
127 20250401 172200 1541179847 628 628 628 628 0
128 20250401 172100 1541179847 628 628 628 628 0
129 20250401 172000 1541179847 628 628 628 628 0
130 20250401 171900 1541179847 628 628 628 628 0
131 20250401 171800 1541179847 628 628 628 628 0
132 20250401 171700 1541179847 628 628 628 628 0
133 20250401 171600 1541179847 628 628 628 628 0
134 20250401 171500 1541179847 628 628 628 628 0
135 20250401 171400 1541179847 628 628 628 628 0
136 20250401 171300 1541179847 628 628 628 628 0
137 20250401 171200 1541179847 628 628 628 628 0
138 20250401 171100 1541179847 628 628 628 628 0
139 20250401 171000 1541179847 628 628 628 628 0
140 20250401 170900 1541179847 628 628 628 628 0
141 20250401 170800 1541179847 628 628 628 628 0
142 20250401 170700 1541179847 628 628 628 628 0
143 20250401 170600 1541179847 628 628 628 628 0
144 20250401 170500 1541179847 628 628 628 628 0
145 20250401 170400 1541179847 628 628 628 628 0
146 20250401 170300 1541179847 628 628 628 628 0
147 20250401 170200 1541179847 628 628 628 628 0
148 20250401 170100 1541179847 628 628 628 628 0
149 20250401 170000 1541179847 628 628 628 628 0
150 20250401 165900 1541179847 628 628 628 628 0
151 20250401 165800 1541179847 628 628 628 628 0
152 20250401 165700 1541179847 628 628 628 628 17556
153 20250401 165600 1541179847 628 628 628 628 0
154 20250401 165500 1541179847 628 628 628 628 0
155 20250401 165400 1541179847 628 628 628 628 0
156 20250401 165300 1541179847 628 628 628 628 0
157 20250401 165200 1541179847 628 628 628 628 0
158 20250401 165100 1541179847 628 628 628 628 0
159 20250401 165000 1541179847 628 628 628 628 0
160 20250401 164900 1541179847 628 628 628 628 0
161 20250401 164800 1541179847 628 628 628 628 0
162 20250401 164700 1541179847 628 628 628 628 0
163 20250401 164600 1541179847 628 628 628 628 0
164 20250401 164500 1541179847 628 628 628 628 0
165 20250401 164400 1541179847 628 628 628 628 0
166 20250401 164300 1541179847 628 628 628 628 0
167 20250401 164200 1541179847 628 628 628 628 0
168 20250401 164100 1541179847 628 628 628 628 0
169 20250401 164000 1541179847 628 628 628 628 0
170 20250401 163900 1541179847 628 628 628 628 0
171 20250401 163800 1541179847 628 628 628 628 0
172 20250401 163700 1541179847 628 628 628 628 0
173 20250401 163600 1541179847 628 628 628 628 0
174 20250401 163500 1541179847 628 628 628 628 0
175 20250401 163400 1541179847 628 628 628 628 0
176 20250401 163300 1541179847 628 628 628 628 0
177 20250401 163200 1541179847 628 628 628 628 0
178 20250401 163100 1541179847 628 628 628 628 0
179 20250401 163000 1541179847 628 628 628 628 0
180 20250401 162900 1541179847 628 628 628 628 0
181 20250401 162800 1541179847 628 628 628 628 0
182 20250401 162700 1541179847 628 628 628 628 17556
183 20250401 162600 1541179847 628 628 628 628 0
184 20250401 162500 1541179847 628 628 628 628 0
185 20250401 162400 1541179847 628 628 628 628 0
186 20250401 162300 1541179847 628 628 628 628 0
187 20250401 162200 1541179847 628 628 628 628 0
188 20250401 162100 1541179847 628 628 628 628 0
189 20250401 162000 1541179847 628 628 628 628 0
190 20250401 161900 1541179847 628 628 628 628 0
191 20250401 161800 1541179847 628 628 628 628 0
192 20250401 161700 1541179847 628 628 628 628 0
193 20250401 161600 1541179847 628 628 628 628 0
194 20250401 161500 1541179847 628 628 628 628 0
195 20250401 161400 1541179847 628 628 628 628 0
196 20250401 161300 1541179847 628 628 628 628 0
197 20250401 161200 1541179847 628 628 628 628 0
198 20250401 161100 1541179847 628 628 628 628 0
199 20250401 161000 1541179847 628 628 628 628 0
200 20250401 160900 1541179847 628 628 628 628 0
201 20250401 160800 1541179847 628 628 628 628 0
202 20250401 160700 1541179847 628 628 628 628 0
203 20250401 160600 1541179847 628 628 628 628 0
204 20250401 160500 1541179847 628 628 628 628 0
205 20250401 160400 1541179847 628 628 628 628 0
206 20250401 160300 1541179847 628 628 628 628 0
207 20250401 160200 1541179847 628 628 628 628 0
208 20250401 160100 1541179847 628 628 628 628 0
209 20250401 160000 1541179847 628 628 628 628 0
210 20250401 155900 1541179847 628 628 628 628 0
211 20250401 155800 1541179847 628 628 628 628 0
212 20250401 155700 1541179847 628 628 628 628 17556
213 20250401 155600 1541179847 628 628 628 628 0
214 20250401 155500 1541179847 628 628 628 628 0
215 20250401 155400 1541179847 628 628 628 628 0
216 20250401 155300 1541179847 628 628 628 628 0
217 20250401 155200 1541179847 628 628 628 628 0
218 20250401 155100 1541179847 628 628 628 628 0
219 20250401 155000 1541179847 628 628 628 628 0
220 20250401 154900 1541179847 628 628 628 628 0
221 20250401 154800 1541179847 628 628 628 628 0
222 20250401 154700 1541179847 628 628 628 628 0
223 20250401 154600 1541179847 628 628 628 628 0
224 20250401 154500 1541179847 628 628 628 628 0
225 20250401 154400 1541179847 628 628 628 628 0
226 20250401 154300 1541179847 628 628 628 628 0
227 20250401 154200 1541179847 628 628 628 628 0
228 20250401 154100 1541179847 628 628 628 628 0
229 20250401 154000 1541179847 628 628 628 628 0
230 20250401 153900 1541179847 628 628 628 628 0
231 20250401 153800 1541179847 628 628 628 628 0
232 20250401 153700 1541179847 628 628 628 628 0
233 20250401 153600 1541179847 628 628 628 628 0
234 20250401 153500 1541179847 628 628 628 628 0
235 20250401 153400 1541179847 628 628 628 628 0
236 20250401 153300 1541179847 628 628 628 628 0
237 20250401 153200 1541179847 628 628 628 628 0
238 20250401 153100 1541179847 628 628 628 628 0
239 20250401 153000 1541179847 628 628 628 628 17556
240 20250401 152900 1530154679 628 628 628 628 0
241 20250401 152800 1530154679 628 628 628 628 0
242 20250401 152700 1530154679 628 628 628 628 0
243 20250401 152600 1530154679 628 628 628 628 0
244 20250401 152500 1530154679 628 628 628 628 0
245 20250401 152400 1530154679 628 628 628 628 0
246 20250401 152300 1530154679 628 628 628 628 0
247 20250401 152200 1530154679 628 628 628 628 0
248 20250401 152100 1530154679 628 628 628 628 0
249 20250401 152000 1530154679 628 628 628 628 0
250 20250401 151900 1530154679 628 626 628 625 333
251 20250401 151800 1529946495 628 625 628 622 7331
252 20250401 151700 1525384571 628 628 628 628 300
253 20250401 151600 1525196171 626 627 627 626 3277
254 20250401 151500 1523144269 628 625 628 625 1714
255 20250401 151400 1522071303 623 626 626 623 3961
256 20250401 151300 1519599264 629 629 629 629 1
257 20250401 151200 1519598635 624 629 629 624 46
258 20250401 151100 1519569911 628 628 628 628 1995
259 20250401 151000 1518317051 628 628 628 628 417
260 20250401 150900 1518055175 629 624 629 624 1354
261 20250401 150800 1517208759 630 629 630 629 14
262 20250401 150700 1517199952 625 629 629 625 452
263 20250401 150600 1516915664 629 629 629 629 2953
264 20250401 150500 1515058227 628 627 628 627 1320
265 20250401 150400 1514229809 626 626 627 626 805
266 20250401 150300 1513725878 625 625 625 625 1216
267 20250401 150200 1512965878 626 623 626 623 2279
268 20250401 150100 1511545424 624 624 624 624 0
269 20250401 150000 1511545424 624 624 624 624 87
270 20250401 145900 1511491136 624 624 624 624 113
271 20250401 145800 1511420624 625 625 625 625 0
272 20250401 145700 1511420624 625 625 625 625 1
273 20250401 145600 1511419999 622 622 622 622 1200
274 20250401 145500 1510673599 621 624 624 621 12
275 20250401 145400 1510666144 626 626 626 626 0
276 20250401 145300 1510666144 626 626 626 626 82
277 20250401 145200 1510614812 622 623 623 622 3434
278 20250401 145100 1508475433 626 626 626 626 0
279 20250401 145000 1508475433 626 626 626 626 3748
280 20250401 144900 1506129185 626 625 626 625 499
281 20250401 144800 1505816911 626 626 626 626 0
282 20250401 144700 1505816911 626 626 626 626 0
283 20250401 144600 1505816911 626 626 626 626 0
284 20250401 144500 1505816911 626 626 626 626 500
285 20250401 144400 1505503911 626 623 626 623 3390
286 20250401 144300 1503388312 619 619 619 619 0
287 20250401 144200 1503388312 619 619 619 619 0
288 20250401 144100 1503388312 619 620 620 619 3000
289 20250401 144000 1501531207 624 624 624 624 0
290 20250401 143900 1501531207 624 620 624 620 10006
291 20250401 143800 1495327463 620 621 621 620 220
292 20250401 143700 1495191042 624 624 624 624 2
293 20250401 143600 1495189794 623 623 623 623 192
294 20250401 143500 1495070178 623 623 623 623 32
295 20250401 143400 1495050242 623 623 623 623 0
296 20250401 143300 1495050242 623 623 623 623 0
297 20250401 143200 1495050242 623 623 623 623 0
298 20250401 143100 1495050242 623 623 623 623 2
299 20250401 143000 1495048996 620 620 620 620 720
300 20250401 142900 1494602596 620 622 623 620 131
301 20250401 142800 1494521131 619 619 619 619 2003
302 20250401 142700 1493281274 624 625 625 620 3603
303 20250401 142600 1491042587 625 621 625 621 947
304 20250401 142500 1490453692 620 623 623 620 812
305 20250401 142400 1489949882 628 624 628 624 201
306 20250401 142300 1489824454 624 624 624 624 254
307 20250401 142200 1489665958 624 624 624 624 0
308 20250401 142100 1489665958 624 624 624 624 50
309 20250401 142000 1489634758 628 628 628 628 318
310 20250401 141900 1489435054 628 623 628 623 502
311 20250401 141800 1489122298 623 628 628 623 639
312 20250401 141700 1488724196 629 628 629 628 20
313 20250401 141600 1488711635 628 628 628 628 1213
314 20250401 141500 1487949871 628 628 628 628 100
315 20250401 141400 1487887071 628 623 628 623 1309
316 20250401 141300 1487066574 628 627 628 627 3
317 20250401 141200 1487064691 623 624 624 623 1501
318 20250401 141100 1486128068 624 626 626 624 75000
319 20250401 141000 1439327966 630 624 630 624 22132
320 20250401 140900 1425429424 624 624 624 624 1594
321 20250401 140800 1424434768 624 618 624 617 9187
322 20250401 140700 1418720281 618 618 618 618 605
323 20250401 140600 1418346391 617 618 618 617 1000
324 20250401 140500 1417728801 623 623 623 618 6
325 20250401 140400 1417725073 623 617 624 615 9581
326 20250401 140300 1411817395 616 622 622 616 7142
327 20250401 140200 1407404529 626 625 626 622 1628
328 20250401 140100 1406390699 625 626 626 625 6
329 20250401 140000 1406386944 628 628 628 628 0
330 20250401 135900 1406386944 628 628 628 628 2
331 20250401 135800 1406385688 628 628 628 628 1686
332 20250401 135700 1405326880 628 628 628 628 57
333 20250401 135600 1405291084 626 624 626 624 4867
334 20250401 135500 1402253742 624 624 624 624 2002
335 20250401 135400 1401004494 624 624 624 624 2
336 20250401 135300 1401003246 624 624 624 624 1060
337 20250401 135200 1400341806 624 625 625 624 2969
338 20250401 135100 1398486650 625 625 625 625 200
339 20250401 135000 1398361650 626 626 626 626 200
340 20250401 134900 1398236450 627 627 627 627 200
341 20250401 134800 1398111050 624 624 624 624 2971
342 20250401 134700 1396257146 624 626 626 624 2322
343 20250401 134600 1394808013 625 625 625 625 498
344 20250401 134500 1394496763 629 626 629 626 162
345 20250401 134400 1394395348 630 630 630 630 0
346 20250401 134300 1394395348 630 630 630 630 0
347 20250401 134200 1394395348 630 625 630 624 2153
348 20250401 134100 1393051721 625 625 625 625 1
349 20250401 134000 1393051096 631 629 631 625 2726
350 20250401 133900 1391347089 632 632 632 632 12
351 20250401 133800 1391339505 631 630 631 630 2000
352 20250401 133700 1390077605 631 630 631 630 3495
353 20250401 133600 1387873860 631 631 631 631 0
354 20250401 133500 1387873860 631 631 631 631 339
355 20250401 133400 1387659951 629 631 631 629 63
356 20250401 133300 1387620200 630 630 630 630 5025
357 20250401 133200 1384454450 629 629 629 629 1623
358 20250401 133100 1383433583 629 628 629 628 60
359 20250401 133000 1383395893 628 628 628 628 50
360 20250401 132900 1383364493 628 628 628 628 30
361 20250401 132800 1383345653 627 627 627 627 0
362 20250401 132700 1383345653 627 628 628 627 123
363 20250401 132600 1383268458 628 627 628 627 300
364 20250401 132500 1383080258 627 627 627 627 0
365 20250401 132400 1383080258 627 627 627 627 0
366 20250401 132300 1383080258 627 626 627 626 3000
367 20250401 132200 1381200356 626 626 626 626 0
368 20250401 132100 1381200356 626 626 626 626 229
369 20250401 132000 1381057002 626 626 626 626 2000
370 20250401 131900 1379805002 627 627 627 627 2000
371 20250401 131800 1378551002 627 627 627 627 0
372 20250401 131700 1378551002 627 627 627 627 0
373 20250401 131600 1378551002 627 626 627 626 11
374 20250401 131500 1378544115 627 627 627 627 1
375 20250401 131400 1378543488 625 625 625 625 512
376 20250401 131300 1378223488 625 625 625 625 842
377 20250401 131200 1377697238 627 627 627 627 0
378 20250401 131100 1377697238 627 627 627 627 0
379 20250401 131000 1377697238 627 627 627 627 0
380 20250401 130900 1377697238 627 627 627 627 20
381 20250401 130800 1377684698 628 627 628 627 301
382 20250401 130700 1377495970 624 625 625 624 3800
383 20250401 130600 1375124258 628 628 628 628 1
384 20250401 130500 1375123630 628 628 628 628 0
385 20250401 130400 1375123630 628 626 628 626 101
386 20250401 130300 1375060402 625 625 625 625 748
387 20250401 130200 1374592902 625 624 625 624 20
388 20250401 130100 1374580412 628 624 628 624 1065
389 20250401 130000 1373911708 624 624 624 624 3409
390 20250401 125900 1371784492 624 628 628 624 1213
391 20250401 125800 1371026334 628 628 628 628 0
392 20250401 125700 1371026334 628 628 628 628 0
393 20250401 125600 1371026334 628 628 628 628 0
394 20250401 125500 1371026334 628 628 628 628 0
395 20250401 125400 1371026334 628 628 628 628 2
396 20250401 125300 1371025078 624 629 629 624 83
397 20250401 125200 1370973268 629 628 629 628 18
398 20250401 125100 1370961949 624 624 624 624 3
399 20250401 125000 1370960077 629 629 629 629 0
400 20250401 124900 1370960077 629 626 629 624 910
401 20250401 124800 1370391488 631 631 631 631 684
402 20250401 124700 1369959884 631 630 631 630 6
403 20250401 124600 1369956103 631 631 631 631 2
404 20250401 124500 1369954841 626 626 626 626 6
405 20250401 124400 1369951085 631 631 631 631 0
406 20250401 124300 1369951085 631 629 631 629 10061
407 20250401 124200 1363614825 630 629 630 629 710
408 20250401 124100 1363167625 630 624 630 624 3188
409 20250401 124000 1361168250 624 624 627 624 1191
410 20250401 123900 1360424662 624 622 624 622 199
411 20250401 123800 1360300882 624 624 624 624 0
412 20250401 123700 1360300882 624 624 624 624 0
413 20250401 123600 1360300882 624 624 625 622 2515
414 20250401 123500 1358731268 624 622 624 622 293
415 20250401 123400 1358548438 624 623 624 623 5
416 20250401 123300 1358545319 621 622 622 621 4885
417 20250401 123200 1355511336 622 621 622 621 5
418 20250401 123100 1355508229 619 619 619 619 0
419 20250401 123000 1355508229 619 619 619 619 0
420 20250401 122900 1355508229 619 619 619 619 2024
421 20250401 122800 1354255373 619 622 622 619 1620
422 20250401 122700 1353251794 620 620 620 620 0
423 20250401 122600 1353251794 620 620 620 620 1
424 20250401 122500 1353251174 623 623 623 623 1256
425 20250401 122400 1352468686 623 618 623 618 507
426 20250401 122300 1352153850 618 619 619 618 2114
427 20250401 122200 1350846888 620 620 620 620 0
428 20250401 122100 1350846888 620 620 620 620 0
429 20250401 122000 1350846888 620 620 620 620 0
430 20250401 121900 1350846888 620 618 620 618 1323
431 20250401 121800 1350027868 618 618 618 618 4830
432 20250401 121700 1347042928 618 619 619 618 3216
433 20250401 121600 1345053224 619 619 621 619 64
434 20250401 121500 1345013596 619 620 620 619 90
435 20250401 121400 1344957883 622 618 622 618 1159
436 20250401 121300 1344239194 618 617 619 617 166
437 20250401 121200 1344136604 618 618 619 618 4565
438 20250401 121100 1341315432 618 623 623 618 11719
439 20250401 121000 1334055087 623 622 624 620 1538
440 20250401 120900 1333099974 624 625 625 620 2949
441 20250401 120800 1331269610 621 622 625 621 3980
442 20250401 120700 1328791912 625 622 625 621 3642
443 20250401 120600 1326527026 625 622 625 621 8420
444 20250401 120500 1321282368 625 623 626 622 8054
445 20250401 120400 1316266516 626 627 627 623 15293
446 20250401 120300 1306692042 632 626 632 626 17603
447 20250401 120200 1295597257 629 625 630 625 624
448 20250401 120100 1295205233 630 623 630 621 17665
449 20250401 120000 1284142080 621 623 624 619 696
450 20250401 115900 1283710560 619 625 625 618 16305
451 20250401 115800 1273587339 621 625 625 621 3230
452 20250401 115700 1271576313 622 625 625 621 2804
453 20250401 115600 1269831713 621 626 626 620 17218
454 20250401 115500 1259146520 621 626 626 620 4440
455 20250401 115400 1256388515 620 623 626 618 7450
456 20250401 115300 1251770206 620 626 626 618 495
457 20250401 115200 1251461420 618 619 630 615 31083
458 20250401 115100 1231982172 619 615 619 611 44264
459 20250401 115000 1204828794 615 622 622 615 29780
460 20250401 114900 1186401383 622 623 624 622 343
461 20250401 114800 1186187791 623 624 624 623 3279
462 20250401 114700 1184141774 623 621 623 621 5918
463 20250401 114600 1180457862 624 624 624 624 0
464 20250401 114500 1180457862 624 620 624 620 82
465 20250401 114400 1180406926 624 618 624 618 123
466 20250401 114300 1180330180 618 624 624 618 510
467 20250401 114200 1180014940 624 624 624 624 0
468 20250401 114100 1180014940 624 617 624 617 3511
469 20250401 114000 1177845080 618 618 619 618 3651
470 20250401 113900 1175588312 619 622 622 618 1488
471 20250401 113800 1174667434 624 622 624 622 909
472 20250401 113700 1174102033 622 622 622 622 100
473 20250401 113600 1174039833 627 627 627 627 187
474 20250401 113500 1173922584 621 623 623 621 611
475 20250401 113400 1173542691 623 627 627 623 313
476 20250401 113300 1173346488 623 623 627 621 11220
477 20250401 113200 1166367615 623 628 628 623 24093
478 20250401 113100 1151308859 628 630 630 628 591
479 20250401 113000 1150936693 630 630 632 630 492
480 20250401 112900 1150626731 632 632 632 632 508
481 20250401 112800 1150305675 632 633 633 632 2002
482 20250401 112700 1149039411 633 633 633 633 1175
483 20250401 112600 1148295636 634 630 634 630 10000
484 20250401 112500 1141971177 632 632 632 632 0
485 20250401 112400 1141971177 632 629 632 629 10167
486 20250401 112300 1135553067 628 627 628 627 1973
487 20250401 112200 1134315035 629 629 629 625 4066
488 20250401 112100 1131772973 625 628 629 625 10315
489 20250401 112000 1125323987 630 631 631 630 244
490 20250401 111900 1125170265 628 628 631 628 23873
491 20250401 111800 1110177974 628 631 632 628 5475
492 20250401 111700 1106721981 631 629 631 628 8911
493 20250401 111600 1101108561 629 625 629 625 1196
494 20250401 111500 1100356571 629 625 629 625 14170
495 20250401 111400 1091465892 625 625 625 624 21662
496 20250401 111300 1077929764 625 632 632 625 9620
497 20250401 111200 1071896981 633 629 633 629 9872
498 20250401 111100 1065670983 629 630 630 625 11007
499 20250401 111000 1058784909 630 629 632 629 16214
500 20250401 110900 1048568149 629 636 636 629 66401
501 20250401 110800 1006636828 638 635 639 635 10894
502 20250401 110700 999690708 636 633 636 630 21036
503 20250401 110600 986347625 633 624 635 624 56022
504 20250401 110500 951077009 624 620 624 620 11457
505 20250401 110400 943955760 620 620 620 617 193
506 20250401 110300 943836112 620 620 620 620 698
507 20250401 110200 943403352 620 622 622 616 7478
508 20250401 110100 938792808 622 620 622 620 584
509 20250401 110000 938429564 620 618 623 615 6039
510 20250401 105900 934694949 624 619 624 617 16467
511 20250401 105800 924494285 619 620 625 619 19741
512 20250401 105700 912226025 620 617 620 615 12030
513 20250401 105600 904789062 618 615 619 615 32522
514 20250401 105500 884736899 615 615 615 615 40
515 20250401 105400 884712299 615 614 615 612 5183
516 20250401 105300 881533780 614 613 614 613 3359
517 20250401 105200 879474383 614 613 616 613 2762
518 20250401 105100 877780925 616 612 616 612 1716
519 20250401 105000 876730593 612 613 613 612 4778
520 20250401 104900 873805984 613 614 614 613 10903
521 20250401 104800 867119314 617 613 617 613 14205
522 20250401 104700 858383605 613 611 613 611 3104
523 20250401 104600 856487037 610 610 610 609 5381
524 20250401 104500 853204679 609 604 609 604 18036
525 20250401 104400 842244744 603 603 603 603 2964
526 20250401 104300 840457452 602 601 602 601 6635
527 20250401 104200 836467969 602 600 602 600 3267
528 20250401 104100 834507553 600 600 601 600 5102
529 20250401 104000 831446352 601 600 601 600 501
530 20250401 103900 831145751 601 601 601 601 1
531 20250401 103800 831145150 601 601 601 601 63
532 20250401 103700 831107287 602 601 602 601 139
533 20250401 103600 831023747 600 602 602 600 2374
534 20250401 103500 829596483 601 602 602 601 1153
535 20250401 103400 828902911 602 601 602 601 3481
536 20250401 103300 826810829 602 602 602 602 9
537 20250401 103200 826805411 602 602 602 602 7
538 20250401 103100 826801197 602 603 603 602 70
539 20250401 103000 826759056 602 601 602 601 9189
540 20250401 102900 821236333 601 603 603 601 511
541 20250401 102800 820929200 601 601 601 601 128
542 20250401 102700 820852272 601 602 603 601 15287
543 20250401 102600 811654306 602 603 603 602 444
544 20250401 102500 811386784 604 603 604 603 603
545 20250401 102400 811022673 605 605 605 602 882
546 20250401 102300 810491538 605 602 606 601 12636
547 20250401 102200 802854513 600 602 603 600 2090
548 20250401 102100 801598275 601 600 602 600 3417
549 20250401 102000 799545515 600 600 600 600 1
550 20250401 101900 799544915 598 600 600 598 1769
551 20250401 101800 798486705 600 600 600 600 631
552 20250401 101700 798108105 599 599 599 599 300
553 20250401 101600 797928405 600 600 600 600 281
554 20250401 101500 797759805 600 601 601 600 131
555 20250401 101400 797681094 600 600 601 600 3500
556 20250401 101300 795578930 601 601 602 597 12338
557 20250401 101200 788193249 601 598 601 598 1080
558 20250401 101100 787546523 598 598 598 598 0
559 20250401 101000 787546523 598 598 598 598 0
560 20250401 100900 787546523 598 595 598 595 663
561 20250401 100800 787151175 595 596 596 595 2673
562 20250401 100700 785560715 598 598 598 598 1
563 20250401 100600 785560117 597 597 597 597 0
564 20250401 100500 785560117 597 597 597 597 1011
565 20250401 100400 784956550 598 598 598 598 5
566 20250401 100300 784953560 598 594 598 594 3550
567 20250401 100200 782844803 594 596 597 594 3305
568 20250401 100100 780879246 595 596 596 595 669
569 20250401 100000 780480690 597 597 597 597 122
570 20250401 095900 780407856 596 596 596 596 0
571 20250401 095800 780407856 596 596 596 596 1
572 20250401 095700 780407260 596 597 597 596 513
573 20250401 095600 780101509 599 599 599 599 0
574 20250401 095500 780101509 599 599 599 599 7
575 20250401 095400 780097316 598 599 599 598 6497
576 20250401 095300 776207093 601 600 601 600 404
577 20250401 095200 775964444 599 600 600 599 326
578 20250401 095100 775769168 601 601 605 600 6621
579 20250401 095000 771775415 601 599 601 599 655
580 20250401 094900 771382800 601 601 601 600 520
581 20250401 094800 771070293 600 600 601 600 218
582 20250401 094700 770939483 601 600 601 600 600
583 20250401 094600 770579335 598 596 598 596 10704
584 20250401 094500 764183305 596 595 596 595 587
585 20250401 094400 763833956 595 595 597 595 781
586 20250401 094300 763368748 596 595 596 595 410
587 20250401 094200 763124748 596 596 596 596 235
588 20250401 094100 762984688 596 596 596 596 50
589 20250401 094000 762954888 594 596 596 594 12442
590 20250401 093900 755546189 596 597 597 596 2173
591 20250401 093800 754250170 598 599 599 597 1039
592 20250401 093700 753629347 599 600 600 598 497
593 20250401 093600 753331342 600 600 600 598 1251
594 20250401 093500 752581279 600 599 600 599 145
595 20250401 093400 752494358 600 599 600 598 534
596 20250401 093300 752174756 598 599 599 598 503
597 20250401 093200 751873788 600 599 600 596 3092
598 20250401 093100 750024034 598 597 598 597 774
599 20250401 093000 749561326 598 598 598 598 1476
600 20250401 092900 748678678 597 599 599 597 2261
601 20250401 092800 747326463 598 599 599 598 1993
602 20250401 092700 746133166 599 598 599 596 664
603 20250401 092600 745735969 599 597 599 596 3291
604 20250401 092500 743771515 597 597 597 596 1725
605 20250401 092400 742743366 595 597 597 595 468
606 20250401 092300 742464605 595 595 595 595 3253
607 20250401 092200 740529070 594 594 597 594 4231
608 20250401 092100 738014827 594 594 594 591 14610
609 20250401 092000 729357020 594 600 600 594 12981
610 20250401 091900 721614117 600 600 600 599 1432
611 20250401 091800 720756293 599 598 600 597 4455
612 20250401 091700 718089970 598 600 600 597 1729
613 20250401 091600 717056132 600 600 601 598 4738
614 20250401 091500 714213450 601 598 601 597 5219
615 20250401 091400 711094683 598 600 601 597 16964
616 20250401 091300 700958470 602 603 604 598 27022
617 20250401 091200 684773033 603 602 604 600 16772
618 20250401 091100 674682082 602 599 602 597 12517
619 20250401 091000 667186348 598 601 602 597 10598
620 20250401 090900 660829933 602 602 603 596 112730
621 20250401 090800 593120914 602 609 609 601 63790
622 20250401 090700 554621563 611 615 615 605 40330
623 20250401 090600 530104817 610 607 619 602 50983
624 20250401 090500 498968480 601 623 623 601 137999
625 20250401 090400 414367872 622 632 632 607 139357
626 20250401 090300 327717885 633 646 659 633 302524
627 20250401 090200 132502822 670 670 670 670 0
628 20250401 090100 132502822 670 670 670 670 0
629 20250401 090000 132502822 670 610 670 601 205250

1
033340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,96950558,0,59430692054,0.00
20250327,0,96950558,0,58848988706,0.00
20250326,0,96950558,0,58461186474,0.00
20250325,0,96950558,0,59721543728,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 96950558 0 59430692054 0.00
3 20250327 0 96950558 0 58848988706 0.00
4 20250326 0 96950558 0 58461186474 0.00
5 20250325 0 96950558 0 59721543728 0.00