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

631
036090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,197251655,677,677,677,677,3700
20250401,192800,197251655,677,677,677,677,0
20250401,192700,197251655,677,677,677,677,0
20250401,192600,197251655,677,677,677,677,0
20250401,192500,197251655,677,677,677,677,0
20250401,192400,197251655,677,677,677,677,0
20250401,192300,197251655,677,677,677,677,0
20250401,192200,197251655,677,677,677,677,0
20250401,192100,197251655,677,677,677,677,0
20250401,192000,197251655,677,677,677,677,0
20250401,191900,197251655,677,677,677,677,0
20250401,191800,197251655,677,677,677,677,0
20250401,191700,197251655,677,677,677,677,0
20250401,191600,197251655,677,677,677,677,0
20250401,191500,197251655,677,677,677,677,0
20250401,191400,197251655,677,677,677,677,0
20250401,191300,197251655,677,677,677,677,0
20250401,191200,197251655,677,677,677,677,0
20250401,191100,197251655,677,677,677,677,0
20250401,191000,197251655,677,677,677,677,0
20250401,190900,197251655,677,677,677,677,0
20250401,190800,197251655,677,677,677,677,0
20250401,190700,197251655,677,677,677,677,0
20250401,190600,197251655,677,677,677,677,0
20250401,190500,197251655,677,677,677,677,0
20250401,190400,197251655,677,677,677,677,0
20250401,190300,197251655,677,677,677,677,0
20250401,190200,197251655,677,677,677,677,0
20250401,190100,197251655,677,677,677,677,0
20250401,190000,197251655,677,677,677,677,0
20250401,185900,197251655,677,677,677,677,3700
20250401,185800,197251655,677,677,677,677,0
20250401,185700,197251655,677,677,677,677,0
20250401,185600,197251655,677,677,677,677,0
20250401,185500,197251655,677,677,677,677,0
20250401,185400,197251655,677,677,677,677,0
20250401,185300,197251655,677,677,677,677,0
20250401,185200,197251655,677,677,677,677,0
20250401,185100,197251655,677,677,677,677,0
20250401,185000,197251655,677,677,677,677,0
20250401,184900,197251655,677,677,677,677,0
20250401,184800,197251655,677,677,677,677,0
20250401,184700,197251655,677,677,677,677,0
20250401,184600,197251655,677,677,677,677,0
20250401,184500,197251655,677,677,677,677,0
20250401,184400,197251655,677,677,677,677,0
20250401,184300,197251655,677,677,677,677,0
20250401,184200,197251655,677,677,677,677,0
20250401,184100,197251655,677,677,677,677,0
20250401,184000,197251655,677,677,677,677,0
20250401,183900,197251655,677,677,677,677,0
20250401,183800,197251655,677,677,677,677,0
20250401,183700,197251655,677,677,677,677,0
20250401,183600,197251655,677,677,677,677,0
20250401,183500,197251655,677,677,677,677,0
20250401,183400,197251655,677,677,677,677,0
20250401,183300,197251655,677,677,677,677,0
20250401,183200,197251655,677,677,677,677,0
20250401,183100,197251655,677,677,677,677,0
20250401,183000,197251655,677,677,677,677,0
20250401,182900,197251655,677,677,677,677,3700
20250401,182800,197251655,677,677,677,677,0
20250401,182700,197251655,677,677,677,677,0
20250401,182600,197251655,677,677,677,677,0
20250401,182500,197251655,677,677,677,677,0
20250401,182400,197251655,677,677,677,677,0
20250401,182300,197251655,677,677,677,677,0
20250401,182200,197251655,677,677,677,677,0
20250401,182100,197251655,677,677,677,677,0
20250401,182000,197251655,677,677,677,677,0
20250401,181900,197251655,677,677,677,677,0
20250401,181800,197251655,677,677,677,677,0
20250401,181700,197251655,677,677,677,677,0
20250401,181600,197251655,677,677,677,677,0
20250401,181500,197251655,677,677,677,677,0
20250401,181400,197251655,677,677,677,677,0
20250401,181300,197251655,677,677,677,677,0
20250401,181200,197251655,677,677,677,677,0
20250401,181100,197251655,677,677,677,677,0
20250401,181000,197251655,677,677,677,677,0
20250401,180900,197251655,677,677,677,677,0
20250401,180800,197251655,677,677,677,677,0
20250401,180700,197251655,677,677,677,677,0
20250401,180600,197251655,677,677,677,677,0
20250401,180500,197251655,677,677,677,677,0
20250401,180400,197251655,677,677,677,677,0
20250401,180300,197251655,677,677,677,677,0
20250401,180200,197251655,677,677,677,677,0
20250401,180100,197251655,677,677,677,677,0
20250401,180000,197251655,677,677,677,677,0
20250401,175900,197251655,677,677,677,677,3700
20250401,175800,197251655,677,677,677,677,0
20250401,175700,197251655,677,677,677,677,0
20250401,175600,197251655,677,677,677,677,0
20250401,175500,197251655,677,677,677,677,0
20250401,175400,197251655,677,677,677,677,0
20250401,175300,197251655,677,677,677,677,0
20250401,175200,197251655,677,677,677,677,0
20250401,175100,197251655,677,677,677,677,0
20250401,175000,197251655,677,677,677,677,0
20250401,174900,197251655,677,677,677,677,0
20250401,174800,197251655,677,677,677,677,0
20250401,174700,197251655,677,677,677,677,0
20250401,174600,197251655,677,677,677,677,0
20250401,174500,197251655,677,677,677,677,0
20250401,174400,197251655,677,677,677,677,0
20250401,174300,197251655,677,677,677,677,0
20250401,174200,197251655,677,677,677,677,0
20250401,174100,197251655,677,677,677,677,0
20250401,174000,197251655,677,677,677,677,0
20250401,173900,197251655,677,677,677,677,0
20250401,173800,197251655,677,677,677,677,0
20250401,173700,197251655,677,677,677,677,0
20250401,173600,197251655,677,677,677,677,0
20250401,173500,197251655,677,677,677,677,0
20250401,173400,197251655,677,677,677,677,0
20250401,173300,197251655,677,677,677,677,0
20250401,173200,197251655,677,677,677,677,0
20250401,173100,197251655,677,677,677,677,0
20250401,173000,197251655,677,677,677,677,0
20250401,172900,197251655,677,677,677,677,3700
20250401,172800,197251655,677,677,677,677,0
20250401,172700,197251655,677,677,677,677,0
20250401,172600,197251655,677,677,677,677,0
20250401,172500,197251655,677,677,677,677,0
20250401,172400,197251655,677,677,677,677,0
20250401,172300,197251655,677,677,677,677,0
20250401,172200,197251655,677,677,677,677,0
20250401,172100,197251655,677,677,677,677,0
20250401,172000,197251655,677,677,677,677,0
20250401,171900,197251655,677,677,677,677,0
20250401,171800,197251655,677,677,677,677,0
20250401,171700,197251655,677,677,677,677,0
20250401,171600,197251655,677,677,677,677,0
20250401,171500,197251655,677,677,677,677,0
20250401,171400,197251655,677,677,677,677,0
20250401,171300,197251655,677,677,677,677,0
20250401,171200,197251655,677,677,677,677,0
20250401,171100,197251655,677,677,677,677,0
20250401,171000,197251655,677,677,677,677,0
20250401,170900,197251655,677,677,677,677,0
20250401,170800,197251655,677,677,677,677,0
20250401,170700,197251655,677,677,677,677,0
20250401,170600,197251655,677,677,677,677,0
20250401,170500,197251655,677,677,677,677,0
20250401,170400,197251655,677,677,677,677,0
20250401,170300,197251655,677,677,677,677,0
20250401,170200,197251655,677,677,677,677,0
20250401,170100,197251655,677,677,677,677,0
20250401,170000,197251655,677,677,677,677,0
20250401,165900,197251655,677,677,677,677,3700
20250401,165800,197251655,677,677,677,677,0
20250401,165700,197251655,677,677,677,677,0
20250401,165600,197251655,677,677,677,677,0
20250401,165500,197251655,677,677,677,677,0
20250401,165400,197251655,677,677,677,677,0
20250401,165300,197251655,677,677,677,677,0
20250401,165200,197251655,677,677,677,677,0
20250401,165100,197251655,677,677,677,677,0
20250401,165000,197251655,677,677,677,677,0
20250401,164900,197251655,677,677,677,677,0
20250401,164800,197251655,677,677,677,677,0
20250401,164700,197251655,677,677,677,677,0
20250401,164600,197251655,677,677,677,677,0
20250401,164500,197251655,677,677,677,677,0
20250401,164400,197251655,677,677,677,677,0
20250401,164300,197251655,677,677,677,677,0
20250401,164200,197251655,677,677,677,677,0
20250401,164100,197251655,677,677,677,677,0
20250401,164000,197251655,677,677,677,677,0
20250401,163900,197251655,677,677,677,677,0
20250401,163800,197251655,677,677,677,677,0
20250401,163700,197251655,677,677,677,677,0
20250401,163600,197251655,677,677,677,677,0
20250401,163500,197251655,677,677,677,677,0
20250401,163400,197251655,677,677,677,677,0
20250401,163300,197251655,677,677,677,677,0
20250401,163200,197251655,677,677,677,677,0
20250401,163100,197251655,677,677,677,677,0
20250401,163000,197251655,677,677,677,677,0
20250401,162900,197251655,677,677,677,677,3700
20250401,162800,197251655,677,677,677,677,0
20250401,162700,197251655,677,677,677,677,0
20250401,162600,197251655,677,677,677,677,0
20250401,162500,197251655,677,677,677,677,0
20250401,162400,197251655,677,677,677,677,0
20250401,162300,197251655,677,677,677,677,0
20250401,162200,197251655,677,677,677,677,0
20250401,162100,197251655,677,677,677,677,0
20250401,162000,197251655,677,677,677,677,0
20250401,161900,197251655,677,677,677,677,0
20250401,161800,197251655,677,677,677,677,0
20250401,161700,197251655,677,677,677,677,0
20250401,161600,197251655,677,677,677,677,0
20250401,161500,197251655,677,677,677,677,0
20250401,161400,197251655,677,677,677,677,0
20250401,161300,197251655,677,677,677,677,0
20250401,161200,197251655,677,677,677,677,0
20250401,161100,197251655,677,677,677,677,0
20250401,161000,197251655,677,677,677,677,0
20250401,160900,197251655,677,677,677,677,0
20250401,160800,197251655,677,677,677,677,0
20250401,160700,197251655,677,677,677,677,0
20250401,160600,197251655,677,677,677,677,0
20250401,160500,197251655,677,677,677,677,0
20250401,160400,197251655,677,677,677,677,0
20250401,160300,197251655,677,677,677,677,0
20250401,160200,197251655,677,677,677,677,0
20250401,160100,197251655,677,677,677,677,0
20250401,160000,197251655,677,677,677,677,0
20250401,155900,197251655,677,677,677,677,3700
20250401,155800,197251655,677,677,677,677,0
20250401,155700,197251655,677,677,677,677,0
20250401,155600,197251655,677,677,677,677,0
20250401,155500,197251655,677,677,677,677,0
20250401,155400,197251655,677,677,677,677,0
20250401,155300,197251655,677,677,677,677,0
20250401,155200,197251655,677,677,677,677,0
20250401,155100,197251655,677,677,677,677,0
20250401,155000,197251655,677,677,677,677,0
20250401,154900,197251655,677,677,677,677,0
20250401,154800,197251655,677,677,677,677,0
20250401,154700,197251655,677,677,677,677,0
20250401,154600,197251655,677,677,677,677,0
20250401,154500,197251655,677,677,677,677,0
20250401,154400,197251655,677,677,677,677,0
20250401,154300,197251655,677,677,677,677,0
20250401,154200,197251655,677,677,677,677,0
20250401,154100,197251655,677,677,677,677,0
20250401,154000,197251655,677,677,677,677,0
20250401,153900,197251655,677,677,677,677,0
20250401,153800,197251655,677,677,677,677,0
20250401,153700,197251655,677,677,677,677,0
20250401,153600,197251655,677,677,677,677,0
20250401,153500,197251655,677,677,677,677,0
20250401,153400,197251655,677,677,677,677,0
20250401,153300,197251655,677,677,677,677,0
20250401,153200,197251655,677,677,677,677,0
20250401,153100,197251655,677,677,677,677,0
20250401,153000,197251655,677,677,677,677,3700
20250401,152900,194746755,675,675,675,675,0
20250401,152800,194746755,675,675,675,675,0
20250401,152700,194746755,675,675,675,675,0
20250401,152600,194746755,675,675,675,675,0
20250401,152500,194746755,675,675,675,675,0
20250401,152400,194746755,675,675,675,675,0
20250401,152300,194746755,675,675,675,675,0
20250401,152200,194746755,675,675,675,675,0
20250401,152100,194746755,675,675,675,675,0
20250401,152000,194746755,675,675,675,675,0
20250401,151900,194746755,675,675,675,675,352
20250401,151800,194509155,675,675,675,675,672
20250401,151700,194055555,675,675,675,675,340
20250401,151600,193826055,675,674,675,674,689
20250401,151500,193360981,677,677,677,677,0
20250401,151400,193360981,677,677,677,677,0
20250401,151300,193360981,677,677,677,677,0
20250401,151200,193360981,677,677,677,677,0
20250401,151100,193360981,677,677,677,677,0
20250401,151000,193360981,677,677,677,677,1
20250401,150900,193360304,677,677,677,677,2900
20250401,150800,191397004,677,677,677,677,0
20250401,150700,191397004,677,677,677,677,0
20250401,150600,191397004,677,677,677,677,0
20250401,150500,191397004,677,677,677,677,0
20250401,150400,191397004,677,677,677,677,0
20250401,150300,191397004,677,676,677,674,5028
20250401,150200,188002611,677,677,677,677,0
20250401,150100,188002611,677,677,677,677,0
20250401,150000,188002611,677,677,677,677,0
20250401,145900,188002611,677,677,677,677,0
20250401,145800,188002611,677,677,677,677,0
20250401,145700,188002611,677,677,677,677,50
20250401,145600,187968761,677,677,677,677,94
20250401,145500,187905123,677,677,677,677,0
20250401,145400,187905123,677,677,677,677,0
20250401,145300,187905123,677,677,677,677,0
20250401,145200,187905123,677,677,677,677,2000
20250401,145100,186551123,677,678,678,677,3852
20250401,145000,183943019,678,678,678,678,0
20250401,144900,183943019,678,678,678,678,0
20250401,144800,183943019,678,678,678,678,0
20250401,144700,183943019,678,678,678,678,18
20250401,144600,183930815,678,678,678,678,0
20250401,144500,183930815,678,677,678,677,5619
20250401,144400,180126228,677,677,677,677,700
20250401,144300,179652328,677,677,677,677,0
20250401,144200,179652328,677,677,677,677,0
20250401,144100,179652328,677,677,677,677,0
20250401,144000,179652328,677,677,677,677,4
20250401,143900,179649620,677,677,677,677,971
20250401,143800,178992253,677,677,677,677,0
20250401,143700,178992253,677,677,677,677,0
20250401,143600,178992253,677,677,677,677,0
20250401,143500,178992253,677,677,677,677,0
20250401,143400,178992253,677,677,677,677,10
20250401,143300,178985483,677,677,677,677,0
20250401,143200,178985483,677,677,677,677,0
20250401,143100,178985483,677,677,677,677,1680
20250401,143000,177848123,677,677,677,677,4
20250401,142900,177845415,676,676,676,676,0
20250401,142800,177845415,676,676,676,676,0
20250401,142700,177845415,676,676,676,676,200
20250401,142600,177710215,676,676,676,676,500
20250401,142500,177372215,677,677,677,677,0
20250401,142400,177372215,677,677,677,677,0
20250401,142300,177372215,677,677,677,677,0
20250401,142200,177372215,677,677,677,677,0
20250401,142100,177372215,677,677,677,677,0
20250401,142000,177372215,677,677,677,677,31
20250401,141900,177351228,677,677,677,677,30
20250401,141800,177330918,677,677,677,677,0
20250401,141700,177330918,677,677,677,677,0
20250401,141600,177330918,677,677,677,677,0
20250401,141500,177330918,677,677,677,677,0
20250401,141400,177330918,677,677,677,677,0
20250401,141300,177330918,677,677,677,677,33
20250401,141200,177308577,677,677,677,677,137
20250401,141100,177215828,677,677,677,677,0
20250401,141000,177215828,677,677,677,677,0
20250401,140900,177215828,677,677,677,677,0
20250401,140800,177215828,677,677,677,677,0
20250401,140700,177215828,677,677,677,677,0
20250401,140600,177215828,677,677,677,677,0
20250401,140500,177215828,677,677,677,677,0
20250401,140400,177215828,677,677,677,677,0
20250401,140300,177215828,677,677,677,677,0
20250401,140200,177215828,677,677,677,677,5
20250401,140100,177212443,678,678,678,678,0
20250401,140000,177212443,678,678,678,678,0
20250401,135900,177212443,678,678,678,678,0
20250401,135800,177212443,678,678,678,678,0
20250401,135700,177212443,678,678,678,678,2
20250401,135600,177211087,678,678,678,678,0
20250401,135500,177211087,678,678,678,678,0
20250401,135400,177211087,678,678,678,678,0
20250401,135300,177211087,678,678,678,678,0
20250401,135200,177211087,678,678,678,678,1
20250401,135100,177210409,677,677,677,677,0
20250401,135000,177210409,677,679,679,677,1701
20250401,134900,176058130,679,679,679,679,0
20250401,134800,176058130,679,679,679,679,0
20250401,134700,176058130,679,679,679,679,0
20250401,134600,176058130,679,679,679,679,0
20250401,134500,176058130,679,679,679,679,0
20250401,134400,176058130,679,679,679,679,0
20250401,134300,176058130,679,679,679,679,0
20250401,134200,176058130,679,679,679,679,1
20250401,134100,176057451,679,679,679,679,29
20250401,134000,176037760,679,679,679,679,0
20250401,133900,176037760,679,679,679,679,0
20250401,133800,176037760,679,679,679,679,0
20250401,133700,176037760,679,679,679,679,0
20250401,133600,176037760,679,679,679,679,1
20250401,133500,176037081,679,679,679,679,2
20250401,133400,176035723,679,679,679,679,0
20250401,133300,176035723,679,679,679,679,0
20250401,133200,176035723,679,678,679,678,6
20250401,133100,176031652,679,679,679,679,0
20250401,133000,176031652,679,679,679,679,0
20250401,132900,176031652,679,679,679,679,0
20250401,132800,176031652,679,679,679,679,0
20250401,132700,176031652,679,679,679,679,0
20250401,132600,176031652,679,679,679,679,0
20250401,132500,176031652,679,679,679,679,866
20250401,132400,175443638,678,678,678,678,0
20250401,132300,175443638,678,678,678,678,0
20250401,132200,175443638,678,678,678,678,0
20250401,132100,175443638,678,678,678,678,0
20250401,132000,175443638,678,678,678,678,0
20250401,131900,175443638,678,678,678,678,0
20250401,131800,175443638,678,678,678,678,0
20250401,131700,175443638,678,678,678,678,0
20250401,131600,175443638,678,678,678,678,920
20250401,131500,174819878,678,678,678,678,10
20250401,131400,174813098,679,679,679,679,0
20250401,131300,174813098,679,679,679,679,0
20250401,131200,174813098,679,679,679,679,150
20250401,131100,174711248,679,679,679,679,0
20250401,131000,174711248,679,679,679,679,0
20250401,130900,174711248,679,679,679,679,0
20250401,130800,174711248,679,679,679,679,3
20250401,130700,174709211,679,679,679,679,0
20250401,130600,174709211,679,679,679,679,10
20250401,130500,174702421,678,678,678,678,75
20250401,130400,174651571,679,679,679,679,600
20250401,130300,174244171,680,680,680,680,0
20250401,130200,174244171,680,680,680,680,0
20250401,130100,174244171,680,680,680,680,0
20250401,130000,174244171,680,680,680,680,0
20250401,125900,174244171,680,680,680,680,0
20250401,125800,174244171,680,680,680,680,0
20250401,125700,174244171,680,680,680,680,0
20250401,125600,174244171,680,680,680,680,100
20250401,125500,174176171,680,680,680,680,0
20250401,125400,174176171,680,680,680,680,5758
20250401,125300,170260731,681,681,681,681,1
20250401,125200,170260050,680,680,680,680,0
20250401,125100,170260050,680,681,681,680,4
20250401,125000,170257328,681,681,681,681,156
20250401,124900,170151092,681,681,681,681,350
20250401,124800,169912742,681,681,681,681,94
20250401,124700,169848728,681,681,681,681,0
20250401,124600,169848728,681,681,681,681,651
20250401,124500,169405397,681,681,681,681,3
20250401,124400,169403354,681,681,681,681,0
20250401,124300,169403354,681,681,681,681,1
20250401,124200,169402673,681,681,681,681,1
20250401,124100,169401992,680,680,680,680,0
20250401,124000,169401992,680,680,680,680,0
20250401,123900,169401992,680,680,680,680,0
20250401,123800,169401992,680,680,680,680,0
20250401,123700,169401992,680,680,680,680,0
20250401,123600,169401992,680,680,680,680,0
20250401,123500,169401992,680,680,680,680,191
20250401,123400,169272112,680,680,680,680,0
20250401,123300,169272112,680,680,680,680,0
20250401,123200,169272112,680,680,680,680,0
20250401,123100,169272112,680,680,680,680,3
20250401,123000,169270072,680,680,680,680,3
20250401,122900,169268032,680,678,680,678,668
20250401,122800,168814673,680,680,680,680,0
20250401,122700,168814673,680,680,680,680,20
20250401,122600,168801073,680,680,680,680,0
20250401,122500,168801073,680,680,680,680,150
20250401,122400,168699073,680,680,680,680,50
20250401,122300,168665073,680,681,681,680,57
20250401,122200,168626310,681,681,681,681,756
20250401,122100,168111474,681,681,681,681,0
20250401,122000,168111474,681,683,683,681,220
20250401,121900,167961454,683,683,683,683,0
20250401,121800,167961454,683,683,683,683,0
20250401,121700,167961454,683,682,683,682,135
20250401,121600,167869383,681,681,681,681,0
20250401,121500,167869383,681,681,681,681,0
20250401,121400,167869383,681,680,681,680,2751
20250401,121300,165998649,680,680,680,680,0
20250401,121200,165998649,680,680,680,680,0
20250401,121100,165998649,680,680,680,680,1
20250401,121000,165997969,681,681,681,681,0
20250401,120900,165997969,681,681,681,681,600
20250401,120800,165589369,682,682,682,682,293
20250401,120700,165389543,682,682,682,682,0
20250401,120600,165389543,682,682,682,682,100
20250401,120500,165321343,681,681,681,681,500
20250401,120400,164980843,681,680,681,680,1459
20250401,120300,163987612,679,679,679,679,30
20250401,120200,163967242,679,679,679,679,0
20250401,120100,163967242,679,679,679,679,0
20250401,120000,163967242,679,679,679,679,0
20250401,115900,163967242,679,679,679,679,5
20250401,115800,163963847,679,679,679,679,5
20250401,115700,163960452,681,681,681,681,0
20250401,115600,163960452,681,681,681,681,0
20250401,115500,163960452,681,681,681,681,3
20250401,115400,163958409,681,681,681,681,0
20250401,115300,163958409,681,681,681,681,0
20250401,115200,163958409,681,681,681,681,0
20250401,115100,163958409,681,680,681,680,1471
20250401,115000,162958128,680,680,680,680,2
20250401,114900,162956768,680,680,680,680,1100
20250401,114800,162208768,681,681,681,681,558
20250401,114700,161828770,682,682,682,682,200
20250401,114600,161692370,683,681,683,681,3612
20250401,114500,159231239,680,680,680,680,110
20250401,114400,159156439,680,680,680,680,6
20250401,114300,159152359,682,682,682,682,0
20250401,114200,159152359,682,682,682,682,0
20250401,114100,159152359,682,682,682,682,0
20250401,114000,159152359,682,682,682,682,0
20250401,113900,159152359,682,682,682,680,337
20250401,113800,158922843,682,682,682,680,33
20250401,113700,158900377,682,681,682,681,765
20250401,113600,158379397,681,681,681,681,0
20250401,113500,158379397,681,681,681,681,0
20250401,113400,158379397,681,681,681,681,0
20250401,113300,158379397,681,681,681,681,39
20250401,113200,158352838,682,682,682,682,0
20250401,113100,158352838,682,682,682,682,11
20250401,113000,158345336,683,683,683,683,1
20250401,112900,158344653,682,682,682,682,663
20250401,112800,157892487,682,682,682,680,1738
20250401,112700,156708373,680,682,682,680,44
20250401,112600,156678431,682,680,682,680,113
20250401,112500,156601585,682,682,682,679,132
20250401,112400,156511564,682,682,682,682,0
20250401,112300,156511564,682,681,682,681,7160
20250401,112200,151634844,681,681,681,681,1200
20250401,112100,150817644,681,681,681,681,2952
20250401,112000,148807332,681,681,681,681,0
20250401,111900,148807332,681,681,681,681,0
20250401,111800,148807332,681,681,681,681,0
20250401,111700,148807332,681,681,681,681,0
20250401,111600,148807332,681,680,681,677,523
20250401,111500,148451780,679,679,679,679,0
20250401,111400,148451780,679,679,679,679,0
20250401,111300,148451780,679,679,679,679,400
20250401,111200,148180180,680,680,680,680,12
20250401,111100,148172020,680,680,680,680,0
20250401,111000,148172020,680,680,680,680,0
20250401,110900,148172020,680,680,680,680,1106
20250401,110800,147419940,680,679,680,679,6241
20250401,110700,143181192,679,679,679,679,0
20250401,110600,143181192,679,679,679,679,0
20250401,110500,143181192,679,676,679,676,9394
20250401,110400,136815151,676,676,676,676,40
20250401,110300,136788111,676,676,676,676,0
20250401,110200,136788111,676,676,676,676,0
20250401,110100,136788111,676,676,676,676,0
20250401,110000,136788111,676,676,676,676,0
20250401,105900,136788111,676,674,676,674,2251
20250401,105800,135268925,673,672,673,672,987
20250401,105700,134605151,667,667,667,667,32
20250401,105600,134583807,672,672,672,672,1000
20250401,105500,133911807,672,671,672,671,513
20250401,105400,133567583,670,670,670,670,900
20250401,105300,132964583,665,666,666,665,1518
20250401,105200,131955098,665,667,671,663,3860
20250401,105100,129388147,668,670,673,668,430
20250401,105000,129099539,671,675,675,664,11941
20250401,104900,121122351,675,675,675,675,688
20250401,104800,120657951,674,673,674,673,730
20250401,104700,120166078,673,673,673,673,1277
20250401,104600,119306657,669,669,669,669,13722
20250401,104500,110126639,669,669,669,669,0
20250401,104400,110126639,669,671,672,669,8524
20250401,104300,104407317,671,670,671,670,1114
20250401,104200,103660384,669,669,669,669,425
20250401,104100,103376059,668,668,668,668,0
20250401,104000,103376059,668,668,668,668,0
20250401,103900,103376059,668,668,668,668,84
20250401,103800,103319947,669,669,669,669,3
20250401,103700,103317940,670,670,670,670,0
20250401,103600,103317940,670,671,671,670,750
20250401,103500,102815420,671,671,671,671,421
20250401,103400,102532929,671,671,671,671,0
20250401,103300,102532929,671,671,671,671,100
20250401,103200,102465829,671,671,671,671,0
20250401,103100,102465829,671,671,671,671,0
20250401,103000,102465829,671,671,671,671,1
20250401,102900,102465158,671,671,671,671,6
20250401,102800,102461132,671,671,671,671,0
20250401,102700,102461132,671,671,671,671,153
20250401,102600,102358469,671,671,671,671,0
20250401,102500,102358469,671,671,671,671,160
20250401,102400,102251109,671,671,671,671,37
20250401,102300,102226282,670,670,670,670,1
20250401,102200,102225612,671,671,671,671,0
20250401,102100,102225612,671,671,671,671,0
20250401,102000,102225612,671,671,671,671,2
20250401,101900,102224270,672,672,672,672,500
20250401,101800,101888270,672,672,672,672,10
20250401,101700,101881550,672,672,672,672,150
20250401,101600,101780750,672,672,672,672,0
20250401,101500,101780750,672,672,672,672,2
20250401,101400,101779406,673,673,678,670,17035
20250401,101300,90256480,673,673,673,673,0
20250401,101200,90256480,673,669,673,669,12133
20250401,101100,82100372,670,667,670,667,1966
20250401,101000,80787490,667,667,667,667,0
20250401,100900,80787490,667,663,667,663,2490
20250401,100800,79131504,666,666,666,666,1
20250401,100700,79130838,666,666,666,666,1
20250401,100600,79130172,666,666,666,666,602
20250401,100500,78729240,667,667,667,667,0
20250401,100400,78729240,667,667,667,667,0
20250401,100300,78729240,667,667,667,667,0
20250401,100200,78729240,667,667,667,667,0
20250401,100100,78729240,667,667,667,667,1
20250401,100000,78728573,667,666,667,661,16304
20250401,095900,67917298,667,667,667,667,0
20250401,095800,67917298,667,667,667,667,2
20250401,095700,67915964,667,667,667,667,0
20250401,095600,67915964,667,669,669,666,3684
20250401,095500,65459737,668,668,668,668,380
20250401,095400,65205897,669,669,669,669,0
20250401,095300,65205897,669,669,669,669,0
20250401,095200,65205897,669,669,669,669,0
20250401,095100,65205897,669,669,669,669,124
20250401,095000,65122941,670,670,670,670,5
20250401,094900,65119591,670,670,670,670,2
20250401,094800,65118251,670,669,670,669,7812
20250401,094700,59891175,669,669,669,669,7
20250401,094600,59886492,669,669,669,669,52
20250401,094500,59851704,668,668,668,668,106
20250401,094400,59780896,669,668,669,668,617
20250401,094300,59368738,668,668,668,668,50
20250401,094200,59335338,668,668,668,668,2
20250401,094100,59334002,667,669,669,667,4980
20250401,094000,56003945,669,669,670,668,5426
20250401,093900,52374728,670,670,670,670,0
20250401,093800,52374728,670,670,670,670,268
20250401,093700,52195168,670,670,670,670,7450
20250401,093600,47203668,670,670,670,670,580
20250401,093500,46815068,670,670,670,670,805
20250401,093400,46275718,670,671,671,670,1767
20250401,093300,45091827,672,672,672,672,7
20250401,093200,45087123,671,671,671,671,58
20250401,093100,45048205,671,671,671,671,550
20250401,093000,44679155,672,672,672,672,0
20250401,092900,44679155,672,672,672,672,1084
20250401,092800,43950707,672,672,672,672,2500
20250401,092700,42270707,674,674,674,674,5
20250401,092600,42267337,674,674,674,674,371
20250401,092500,42017283,674,674,674,674,30
20250401,092400,41997063,674,673,674,673,1500
20250401,092300,40987263,672,672,672,672,0
20250401,092200,40987263,672,674,674,672,7424
20250401,092100,35983811,674,674,674,674,820
20250401,092000,35431131,674,674,674,674,23
20250401,091900,35415629,674,673,675,673,2152
20250401,091800,33964030,673,673,673,673,5
20250401,091700,33960665,674,675,675,674,1114
20250401,091600,33208884,675,674,675,674,4201
20250401,091500,30373659,675,675,675,675,0
20250401,091400,30373659,675,674,675,674,876
20250401,091300,29783134,674,674,674,674,10
20250401,091200,29776394,673,673,673,673,0
20250401,091100,29776394,673,672,673,672,32
20250401,091000,29754888,673,673,673,673,525
20250401,090900,29401563,672,672,672,672,240
20250401,090800,29240283,670,669,673,669,3659
20250401,090700,26781941,670,668,670,668,764
20250401,090600,26270155,669,668,669,668,253
20250401,090500,26100899,667,668,668,662,5054
20250401,090400,22752572,666,666,666,666,0
20250401,090300,22752572,666,665,666,664,10343
20250401,090200,15873020,670,670,670,670,0
20250401,090100,15873020,670,668,670,668,15007
20250401,090000,5833118,668,661,669,661,8797
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 197251655 677 677 677 677 3700
3 20250401 192800 197251655 677 677 677 677 0
4 20250401 192700 197251655 677 677 677 677 0
5 20250401 192600 197251655 677 677 677 677 0
6 20250401 192500 197251655 677 677 677 677 0
7 20250401 192400 197251655 677 677 677 677 0
8 20250401 192300 197251655 677 677 677 677 0
9 20250401 192200 197251655 677 677 677 677 0
10 20250401 192100 197251655 677 677 677 677 0
11 20250401 192000 197251655 677 677 677 677 0
12 20250401 191900 197251655 677 677 677 677 0
13 20250401 191800 197251655 677 677 677 677 0
14 20250401 191700 197251655 677 677 677 677 0
15 20250401 191600 197251655 677 677 677 677 0
16 20250401 191500 197251655 677 677 677 677 0
17 20250401 191400 197251655 677 677 677 677 0
18 20250401 191300 197251655 677 677 677 677 0
19 20250401 191200 197251655 677 677 677 677 0
20 20250401 191100 197251655 677 677 677 677 0
21 20250401 191000 197251655 677 677 677 677 0
22 20250401 190900 197251655 677 677 677 677 0
23 20250401 190800 197251655 677 677 677 677 0
24 20250401 190700 197251655 677 677 677 677 0
25 20250401 190600 197251655 677 677 677 677 0
26 20250401 190500 197251655 677 677 677 677 0
27 20250401 190400 197251655 677 677 677 677 0
28 20250401 190300 197251655 677 677 677 677 0
29 20250401 190200 197251655 677 677 677 677 0
30 20250401 190100 197251655 677 677 677 677 0
31 20250401 190000 197251655 677 677 677 677 0
32 20250401 185900 197251655 677 677 677 677 3700
33 20250401 185800 197251655 677 677 677 677 0
34 20250401 185700 197251655 677 677 677 677 0
35 20250401 185600 197251655 677 677 677 677 0
36 20250401 185500 197251655 677 677 677 677 0
37 20250401 185400 197251655 677 677 677 677 0
38 20250401 185300 197251655 677 677 677 677 0
39 20250401 185200 197251655 677 677 677 677 0
40 20250401 185100 197251655 677 677 677 677 0
41 20250401 185000 197251655 677 677 677 677 0
42 20250401 184900 197251655 677 677 677 677 0
43 20250401 184800 197251655 677 677 677 677 0
44 20250401 184700 197251655 677 677 677 677 0
45 20250401 184600 197251655 677 677 677 677 0
46 20250401 184500 197251655 677 677 677 677 0
47 20250401 184400 197251655 677 677 677 677 0
48 20250401 184300 197251655 677 677 677 677 0
49 20250401 184200 197251655 677 677 677 677 0
50 20250401 184100 197251655 677 677 677 677 0
51 20250401 184000 197251655 677 677 677 677 0
52 20250401 183900 197251655 677 677 677 677 0
53 20250401 183800 197251655 677 677 677 677 0
54 20250401 183700 197251655 677 677 677 677 0
55 20250401 183600 197251655 677 677 677 677 0
56 20250401 183500 197251655 677 677 677 677 0
57 20250401 183400 197251655 677 677 677 677 0
58 20250401 183300 197251655 677 677 677 677 0
59 20250401 183200 197251655 677 677 677 677 0
60 20250401 183100 197251655 677 677 677 677 0
61 20250401 183000 197251655 677 677 677 677 0
62 20250401 182900 197251655 677 677 677 677 3700
63 20250401 182800 197251655 677 677 677 677 0
64 20250401 182700 197251655 677 677 677 677 0
65 20250401 182600 197251655 677 677 677 677 0
66 20250401 182500 197251655 677 677 677 677 0
67 20250401 182400 197251655 677 677 677 677 0
68 20250401 182300 197251655 677 677 677 677 0
69 20250401 182200 197251655 677 677 677 677 0
70 20250401 182100 197251655 677 677 677 677 0
71 20250401 182000 197251655 677 677 677 677 0
72 20250401 181900 197251655 677 677 677 677 0
73 20250401 181800 197251655 677 677 677 677 0
74 20250401 181700 197251655 677 677 677 677 0
75 20250401 181600 197251655 677 677 677 677 0
76 20250401 181500 197251655 677 677 677 677 0
77 20250401 181400 197251655 677 677 677 677 0
78 20250401 181300 197251655 677 677 677 677 0
79 20250401 181200 197251655 677 677 677 677 0
80 20250401 181100 197251655 677 677 677 677 0
81 20250401 181000 197251655 677 677 677 677 0
82 20250401 180900 197251655 677 677 677 677 0
83 20250401 180800 197251655 677 677 677 677 0
84 20250401 180700 197251655 677 677 677 677 0
85 20250401 180600 197251655 677 677 677 677 0
86 20250401 180500 197251655 677 677 677 677 0
87 20250401 180400 197251655 677 677 677 677 0
88 20250401 180300 197251655 677 677 677 677 0
89 20250401 180200 197251655 677 677 677 677 0
90 20250401 180100 197251655 677 677 677 677 0
91 20250401 180000 197251655 677 677 677 677 0
92 20250401 175900 197251655 677 677 677 677 3700
93 20250401 175800 197251655 677 677 677 677 0
94 20250401 175700 197251655 677 677 677 677 0
95 20250401 175600 197251655 677 677 677 677 0
96 20250401 175500 197251655 677 677 677 677 0
97 20250401 175400 197251655 677 677 677 677 0
98 20250401 175300 197251655 677 677 677 677 0
99 20250401 175200 197251655 677 677 677 677 0
100 20250401 175100 197251655 677 677 677 677 0
101 20250401 175000 197251655 677 677 677 677 0
102 20250401 174900 197251655 677 677 677 677 0
103 20250401 174800 197251655 677 677 677 677 0
104 20250401 174700 197251655 677 677 677 677 0
105 20250401 174600 197251655 677 677 677 677 0
106 20250401 174500 197251655 677 677 677 677 0
107 20250401 174400 197251655 677 677 677 677 0
108 20250401 174300 197251655 677 677 677 677 0
109 20250401 174200 197251655 677 677 677 677 0
110 20250401 174100 197251655 677 677 677 677 0
111 20250401 174000 197251655 677 677 677 677 0
112 20250401 173900 197251655 677 677 677 677 0
113 20250401 173800 197251655 677 677 677 677 0
114 20250401 173700 197251655 677 677 677 677 0
115 20250401 173600 197251655 677 677 677 677 0
116 20250401 173500 197251655 677 677 677 677 0
117 20250401 173400 197251655 677 677 677 677 0
118 20250401 173300 197251655 677 677 677 677 0
119 20250401 173200 197251655 677 677 677 677 0
120 20250401 173100 197251655 677 677 677 677 0
121 20250401 173000 197251655 677 677 677 677 0
122 20250401 172900 197251655 677 677 677 677 3700
123 20250401 172800 197251655 677 677 677 677 0
124 20250401 172700 197251655 677 677 677 677 0
125 20250401 172600 197251655 677 677 677 677 0
126 20250401 172500 197251655 677 677 677 677 0
127 20250401 172400 197251655 677 677 677 677 0
128 20250401 172300 197251655 677 677 677 677 0
129 20250401 172200 197251655 677 677 677 677 0
130 20250401 172100 197251655 677 677 677 677 0
131 20250401 172000 197251655 677 677 677 677 0
132 20250401 171900 197251655 677 677 677 677 0
133 20250401 171800 197251655 677 677 677 677 0
134 20250401 171700 197251655 677 677 677 677 0
135 20250401 171600 197251655 677 677 677 677 0
136 20250401 171500 197251655 677 677 677 677 0
137 20250401 171400 197251655 677 677 677 677 0
138 20250401 171300 197251655 677 677 677 677 0
139 20250401 171200 197251655 677 677 677 677 0
140 20250401 171100 197251655 677 677 677 677 0
141 20250401 171000 197251655 677 677 677 677 0
142 20250401 170900 197251655 677 677 677 677 0
143 20250401 170800 197251655 677 677 677 677 0
144 20250401 170700 197251655 677 677 677 677 0
145 20250401 170600 197251655 677 677 677 677 0
146 20250401 170500 197251655 677 677 677 677 0
147 20250401 170400 197251655 677 677 677 677 0
148 20250401 170300 197251655 677 677 677 677 0
149 20250401 170200 197251655 677 677 677 677 0
150 20250401 170100 197251655 677 677 677 677 0
151 20250401 170000 197251655 677 677 677 677 0
152 20250401 165900 197251655 677 677 677 677 3700
153 20250401 165800 197251655 677 677 677 677 0
154 20250401 165700 197251655 677 677 677 677 0
155 20250401 165600 197251655 677 677 677 677 0
156 20250401 165500 197251655 677 677 677 677 0
157 20250401 165400 197251655 677 677 677 677 0
158 20250401 165300 197251655 677 677 677 677 0
159 20250401 165200 197251655 677 677 677 677 0
160 20250401 165100 197251655 677 677 677 677 0
161 20250401 165000 197251655 677 677 677 677 0
162 20250401 164900 197251655 677 677 677 677 0
163 20250401 164800 197251655 677 677 677 677 0
164 20250401 164700 197251655 677 677 677 677 0
165 20250401 164600 197251655 677 677 677 677 0
166 20250401 164500 197251655 677 677 677 677 0
167 20250401 164400 197251655 677 677 677 677 0
168 20250401 164300 197251655 677 677 677 677 0
169 20250401 164200 197251655 677 677 677 677 0
170 20250401 164100 197251655 677 677 677 677 0
171 20250401 164000 197251655 677 677 677 677 0
172 20250401 163900 197251655 677 677 677 677 0
173 20250401 163800 197251655 677 677 677 677 0
174 20250401 163700 197251655 677 677 677 677 0
175 20250401 163600 197251655 677 677 677 677 0
176 20250401 163500 197251655 677 677 677 677 0
177 20250401 163400 197251655 677 677 677 677 0
178 20250401 163300 197251655 677 677 677 677 0
179 20250401 163200 197251655 677 677 677 677 0
180 20250401 163100 197251655 677 677 677 677 0
181 20250401 163000 197251655 677 677 677 677 0
182 20250401 162900 197251655 677 677 677 677 3700
183 20250401 162800 197251655 677 677 677 677 0
184 20250401 162700 197251655 677 677 677 677 0
185 20250401 162600 197251655 677 677 677 677 0
186 20250401 162500 197251655 677 677 677 677 0
187 20250401 162400 197251655 677 677 677 677 0
188 20250401 162300 197251655 677 677 677 677 0
189 20250401 162200 197251655 677 677 677 677 0
190 20250401 162100 197251655 677 677 677 677 0
191 20250401 162000 197251655 677 677 677 677 0
192 20250401 161900 197251655 677 677 677 677 0
193 20250401 161800 197251655 677 677 677 677 0
194 20250401 161700 197251655 677 677 677 677 0
195 20250401 161600 197251655 677 677 677 677 0
196 20250401 161500 197251655 677 677 677 677 0
197 20250401 161400 197251655 677 677 677 677 0
198 20250401 161300 197251655 677 677 677 677 0
199 20250401 161200 197251655 677 677 677 677 0
200 20250401 161100 197251655 677 677 677 677 0
201 20250401 161000 197251655 677 677 677 677 0
202 20250401 160900 197251655 677 677 677 677 0
203 20250401 160800 197251655 677 677 677 677 0
204 20250401 160700 197251655 677 677 677 677 0
205 20250401 160600 197251655 677 677 677 677 0
206 20250401 160500 197251655 677 677 677 677 0
207 20250401 160400 197251655 677 677 677 677 0
208 20250401 160300 197251655 677 677 677 677 0
209 20250401 160200 197251655 677 677 677 677 0
210 20250401 160100 197251655 677 677 677 677 0
211 20250401 160000 197251655 677 677 677 677 0
212 20250401 155900 197251655 677 677 677 677 3700
213 20250401 155800 197251655 677 677 677 677 0
214 20250401 155700 197251655 677 677 677 677 0
215 20250401 155600 197251655 677 677 677 677 0
216 20250401 155500 197251655 677 677 677 677 0
217 20250401 155400 197251655 677 677 677 677 0
218 20250401 155300 197251655 677 677 677 677 0
219 20250401 155200 197251655 677 677 677 677 0
220 20250401 155100 197251655 677 677 677 677 0
221 20250401 155000 197251655 677 677 677 677 0
222 20250401 154900 197251655 677 677 677 677 0
223 20250401 154800 197251655 677 677 677 677 0
224 20250401 154700 197251655 677 677 677 677 0
225 20250401 154600 197251655 677 677 677 677 0
226 20250401 154500 197251655 677 677 677 677 0
227 20250401 154400 197251655 677 677 677 677 0
228 20250401 154300 197251655 677 677 677 677 0
229 20250401 154200 197251655 677 677 677 677 0
230 20250401 154100 197251655 677 677 677 677 0
231 20250401 154000 197251655 677 677 677 677 0
232 20250401 153900 197251655 677 677 677 677 0
233 20250401 153800 197251655 677 677 677 677 0
234 20250401 153700 197251655 677 677 677 677 0
235 20250401 153600 197251655 677 677 677 677 0
236 20250401 153500 197251655 677 677 677 677 0
237 20250401 153400 197251655 677 677 677 677 0
238 20250401 153300 197251655 677 677 677 677 0
239 20250401 153200 197251655 677 677 677 677 0
240 20250401 153100 197251655 677 677 677 677 0
241 20250401 153000 197251655 677 677 677 677 3700
242 20250401 152900 194746755 675 675 675 675 0
243 20250401 152800 194746755 675 675 675 675 0
244 20250401 152700 194746755 675 675 675 675 0
245 20250401 152600 194746755 675 675 675 675 0
246 20250401 152500 194746755 675 675 675 675 0
247 20250401 152400 194746755 675 675 675 675 0
248 20250401 152300 194746755 675 675 675 675 0
249 20250401 152200 194746755 675 675 675 675 0
250 20250401 152100 194746755 675 675 675 675 0
251 20250401 152000 194746755 675 675 675 675 0
252 20250401 151900 194746755 675 675 675 675 352
253 20250401 151800 194509155 675 675 675 675 672
254 20250401 151700 194055555 675 675 675 675 340
255 20250401 151600 193826055 675 674 675 674 689
256 20250401 151500 193360981 677 677 677 677 0
257 20250401 151400 193360981 677 677 677 677 0
258 20250401 151300 193360981 677 677 677 677 0
259 20250401 151200 193360981 677 677 677 677 0
260 20250401 151100 193360981 677 677 677 677 0
261 20250401 151000 193360981 677 677 677 677 1
262 20250401 150900 193360304 677 677 677 677 2900
263 20250401 150800 191397004 677 677 677 677 0
264 20250401 150700 191397004 677 677 677 677 0
265 20250401 150600 191397004 677 677 677 677 0
266 20250401 150500 191397004 677 677 677 677 0
267 20250401 150400 191397004 677 677 677 677 0
268 20250401 150300 191397004 677 676 677 674 5028
269 20250401 150200 188002611 677 677 677 677 0
270 20250401 150100 188002611 677 677 677 677 0
271 20250401 150000 188002611 677 677 677 677 0
272 20250401 145900 188002611 677 677 677 677 0
273 20250401 145800 188002611 677 677 677 677 0
274 20250401 145700 188002611 677 677 677 677 50
275 20250401 145600 187968761 677 677 677 677 94
276 20250401 145500 187905123 677 677 677 677 0
277 20250401 145400 187905123 677 677 677 677 0
278 20250401 145300 187905123 677 677 677 677 0
279 20250401 145200 187905123 677 677 677 677 2000
280 20250401 145100 186551123 677 678 678 677 3852
281 20250401 145000 183943019 678 678 678 678 0
282 20250401 144900 183943019 678 678 678 678 0
283 20250401 144800 183943019 678 678 678 678 0
284 20250401 144700 183943019 678 678 678 678 18
285 20250401 144600 183930815 678 678 678 678 0
286 20250401 144500 183930815 678 677 678 677 5619
287 20250401 144400 180126228 677 677 677 677 700
288 20250401 144300 179652328 677 677 677 677 0
289 20250401 144200 179652328 677 677 677 677 0
290 20250401 144100 179652328 677 677 677 677 0
291 20250401 144000 179652328 677 677 677 677 4
292 20250401 143900 179649620 677 677 677 677 971
293 20250401 143800 178992253 677 677 677 677 0
294 20250401 143700 178992253 677 677 677 677 0
295 20250401 143600 178992253 677 677 677 677 0
296 20250401 143500 178992253 677 677 677 677 0
297 20250401 143400 178992253 677 677 677 677 10
298 20250401 143300 178985483 677 677 677 677 0
299 20250401 143200 178985483 677 677 677 677 0
300 20250401 143100 178985483 677 677 677 677 1680
301 20250401 143000 177848123 677 677 677 677 4
302 20250401 142900 177845415 676 676 676 676 0
303 20250401 142800 177845415 676 676 676 676 0
304 20250401 142700 177845415 676 676 676 676 200
305 20250401 142600 177710215 676 676 676 676 500
306 20250401 142500 177372215 677 677 677 677 0
307 20250401 142400 177372215 677 677 677 677 0
308 20250401 142300 177372215 677 677 677 677 0
309 20250401 142200 177372215 677 677 677 677 0
310 20250401 142100 177372215 677 677 677 677 0
311 20250401 142000 177372215 677 677 677 677 31
312 20250401 141900 177351228 677 677 677 677 30
313 20250401 141800 177330918 677 677 677 677 0
314 20250401 141700 177330918 677 677 677 677 0
315 20250401 141600 177330918 677 677 677 677 0
316 20250401 141500 177330918 677 677 677 677 0
317 20250401 141400 177330918 677 677 677 677 0
318 20250401 141300 177330918 677 677 677 677 33
319 20250401 141200 177308577 677 677 677 677 137
320 20250401 141100 177215828 677 677 677 677 0
321 20250401 141000 177215828 677 677 677 677 0
322 20250401 140900 177215828 677 677 677 677 0
323 20250401 140800 177215828 677 677 677 677 0
324 20250401 140700 177215828 677 677 677 677 0
325 20250401 140600 177215828 677 677 677 677 0
326 20250401 140500 177215828 677 677 677 677 0
327 20250401 140400 177215828 677 677 677 677 0
328 20250401 140300 177215828 677 677 677 677 0
329 20250401 140200 177215828 677 677 677 677 5
330 20250401 140100 177212443 678 678 678 678 0
331 20250401 140000 177212443 678 678 678 678 0
332 20250401 135900 177212443 678 678 678 678 0
333 20250401 135800 177212443 678 678 678 678 0
334 20250401 135700 177212443 678 678 678 678 2
335 20250401 135600 177211087 678 678 678 678 0
336 20250401 135500 177211087 678 678 678 678 0
337 20250401 135400 177211087 678 678 678 678 0
338 20250401 135300 177211087 678 678 678 678 0
339 20250401 135200 177211087 678 678 678 678 1
340 20250401 135100 177210409 677 677 677 677 0
341 20250401 135000 177210409 677 679 679 677 1701
342 20250401 134900 176058130 679 679 679 679 0
343 20250401 134800 176058130 679 679 679 679 0
344 20250401 134700 176058130 679 679 679 679 0
345 20250401 134600 176058130 679 679 679 679 0
346 20250401 134500 176058130 679 679 679 679 0
347 20250401 134400 176058130 679 679 679 679 0
348 20250401 134300 176058130 679 679 679 679 0
349 20250401 134200 176058130 679 679 679 679 1
350 20250401 134100 176057451 679 679 679 679 29
351 20250401 134000 176037760 679 679 679 679 0
352 20250401 133900 176037760 679 679 679 679 0
353 20250401 133800 176037760 679 679 679 679 0
354 20250401 133700 176037760 679 679 679 679 0
355 20250401 133600 176037760 679 679 679 679 1
356 20250401 133500 176037081 679 679 679 679 2
357 20250401 133400 176035723 679 679 679 679 0
358 20250401 133300 176035723 679 679 679 679 0
359 20250401 133200 176035723 679 678 679 678 6
360 20250401 133100 176031652 679 679 679 679 0
361 20250401 133000 176031652 679 679 679 679 0
362 20250401 132900 176031652 679 679 679 679 0
363 20250401 132800 176031652 679 679 679 679 0
364 20250401 132700 176031652 679 679 679 679 0
365 20250401 132600 176031652 679 679 679 679 0
366 20250401 132500 176031652 679 679 679 679 866
367 20250401 132400 175443638 678 678 678 678 0
368 20250401 132300 175443638 678 678 678 678 0
369 20250401 132200 175443638 678 678 678 678 0
370 20250401 132100 175443638 678 678 678 678 0
371 20250401 132000 175443638 678 678 678 678 0
372 20250401 131900 175443638 678 678 678 678 0
373 20250401 131800 175443638 678 678 678 678 0
374 20250401 131700 175443638 678 678 678 678 0
375 20250401 131600 175443638 678 678 678 678 920
376 20250401 131500 174819878 678 678 678 678 10
377 20250401 131400 174813098 679 679 679 679 0
378 20250401 131300 174813098 679 679 679 679 0
379 20250401 131200 174813098 679 679 679 679 150
380 20250401 131100 174711248 679 679 679 679 0
381 20250401 131000 174711248 679 679 679 679 0
382 20250401 130900 174711248 679 679 679 679 0
383 20250401 130800 174711248 679 679 679 679 3
384 20250401 130700 174709211 679 679 679 679 0
385 20250401 130600 174709211 679 679 679 679 10
386 20250401 130500 174702421 678 678 678 678 75
387 20250401 130400 174651571 679 679 679 679 600
388 20250401 130300 174244171 680 680 680 680 0
389 20250401 130200 174244171 680 680 680 680 0
390 20250401 130100 174244171 680 680 680 680 0
391 20250401 130000 174244171 680 680 680 680 0
392 20250401 125900 174244171 680 680 680 680 0
393 20250401 125800 174244171 680 680 680 680 0
394 20250401 125700 174244171 680 680 680 680 0
395 20250401 125600 174244171 680 680 680 680 100
396 20250401 125500 174176171 680 680 680 680 0
397 20250401 125400 174176171 680 680 680 680 5758
398 20250401 125300 170260731 681 681 681 681 1
399 20250401 125200 170260050 680 680 680 680 0
400 20250401 125100 170260050 680 681 681 680 4
401 20250401 125000 170257328 681 681 681 681 156
402 20250401 124900 170151092 681 681 681 681 350
403 20250401 124800 169912742 681 681 681 681 94
404 20250401 124700 169848728 681 681 681 681 0
405 20250401 124600 169848728 681 681 681 681 651
406 20250401 124500 169405397 681 681 681 681 3
407 20250401 124400 169403354 681 681 681 681 0
408 20250401 124300 169403354 681 681 681 681 1
409 20250401 124200 169402673 681 681 681 681 1
410 20250401 124100 169401992 680 680 680 680 0
411 20250401 124000 169401992 680 680 680 680 0
412 20250401 123900 169401992 680 680 680 680 0
413 20250401 123800 169401992 680 680 680 680 0
414 20250401 123700 169401992 680 680 680 680 0
415 20250401 123600 169401992 680 680 680 680 0
416 20250401 123500 169401992 680 680 680 680 191
417 20250401 123400 169272112 680 680 680 680 0
418 20250401 123300 169272112 680 680 680 680 0
419 20250401 123200 169272112 680 680 680 680 0
420 20250401 123100 169272112 680 680 680 680 3
421 20250401 123000 169270072 680 680 680 680 3
422 20250401 122900 169268032 680 678 680 678 668
423 20250401 122800 168814673 680 680 680 680 0
424 20250401 122700 168814673 680 680 680 680 20
425 20250401 122600 168801073 680 680 680 680 0
426 20250401 122500 168801073 680 680 680 680 150
427 20250401 122400 168699073 680 680 680 680 50
428 20250401 122300 168665073 680 681 681 680 57
429 20250401 122200 168626310 681 681 681 681 756
430 20250401 122100 168111474 681 681 681 681 0
431 20250401 122000 168111474 681 683 683 681 220
432 20250401 121900 167961454 683 683 683 683 0
433 20250401 121800 167961454 683 683 683 683 0
434 20250401 121700 167961454 683 682 683 682 135
435 20250401 121600 167869383 681 681 681 681 0
436 20250401 121500 167869383 681 681 681 681 0
437 20250401 121400 167869383 681 680 681 680 2751
438 20250401 121300 165998649 680 680 680 680 0
439 20250401 121200 165998649 680 680 680 680 0
440 20250401 121100 165998649 680 680 680 680 1
441 20250401 121000 165997969 681 681 681 681 0
442 20250401 120900 165997969 681 681 681 681 600
443 20250401 120800 165589369 682 682 682 682 293
444 20250401 120700 165389543 682 682 682 682 0
445 20250401 120600 165389543 682 682 682 682 100
446 20250401 120500 165321343 681 681 681 681 500
447 20250401 120400 164980843 681 680 681 680 1459
448 20250401 120300 163987612 679 679 679 679 30
449 20250401 120200 163967242 679 679 679 679 0
450 20250401 120100 163967242 679 679 679 679 0
451 20250401 120000 163967242 679 679 679 679 0
452 20250401 115900 163967242 679 679 679 679 5
453 20250401 115800 163963847 679 679 679 679 5
454 20250401 115700 163960452 681 681 681 681 0
455 20250401 115600 163960452 681 681 681 681 0
456 20250401 115500 163960452 681 681 681 681 3
457 20250401 115400 163958409 681 681 681 681 0
458 20250401 115300 163958409 681 681 681 681 0
459 20250401 115200 163958409 681 681 681 681 0
460 20250401 115100 163958409 681 680 681 680 1471
461 20250401 115000 162958128 680 680 680 680 2
462 20250401 114900 162956768 680 680 680 680 1100
463 20250401 114800 162208768 681 681 681 681 558
464 20250401 114700 161828770 682 682 682 682 200
465 20250401 114600 161692370 683 681 683 681 3612
466 20250401 114500 159231239 680 680 680 680 110
467 20250401 114400 159156439 680 680 680 680 6
468 20250401 114300 159152359 682 682 682 682 0
469 20250401 114200 159152359 682 682 682 682 0
470 20250401 114100 159152359 682 682 682 682 0
471 20250401 114000 159152359 682 682 682 682 0
472 20250401 113900 159152359 682 682 682 680 337
473 20250401 113800 158922843 682 682 682 680 33
474 20250401 113700 158900377 682 681 682 681 765
475 20250401 113600 158379397 681 681 681 681 0
476 20250401 113500 158379397 681 681 681 681 0
477 20250401 113400 158379397 681 681 681 681 0
478 20250401 113300 158379397 681 681 681 681 39
479 20250401 113200 158352838 682 682 682 682 0
480 20250401 113100 158352838 682 682 682 682 11
481 20250401 113000 158345336 683 683 683 683 1
482 20250401 112900 158344653 682 682 682 682 663
483 20250401 112800 157892487 682 682 682 680 1738
484 20250401 112700 156708373 680 682 682 680 44
485 20250401 112600 156678431 682 680 682 680 113
486 20250401 112500 156601585 682 682 682 679 132
487 20250401 112400 156511564 682 682 682 682 0
488 20250401 112300 156511564 682 681 682 681 7160
489 20250401 112200 151634844 681 681 681 681 1200
490 20250401 112100 150817644 681 681 681 681 2952
491 20250401 112000 148807332 681 681 681 681 0
492 20250401 111900 148807332 681 681 681 681 0
493 20250401 111800 148807332 681 681 681 681 0
494 20250401 111700 148807332 681 681 681 681 0
495 20250401 111600 148807332 681 680 681 677 523
496 20250401 111500 148451780 679 679 679 679 0
497 20250401 111400 148451780 679 679 679 679 0
498 20250401 111300 148451780 679 679 679 679 400
499 20250401 111200 148180180 680 680 680 680 12
500 20250401 111100 148172020 680 680 680 680 0
501 20250401 111000 148172020 680 680 680 680 0
502 20250401 110900 148172020 680 680 680 680 1106
503 20250401 110800 147419940 680 679 680 679 6241
504 20250401 110700 143181192 679 679 679 679 0
505 20250401 110600 143181192 679 679 679 679 0
506 20250401 110500 143181192 679 676 679 676 9394
507 20250401 110400 136815151 676 676 676 676 40
508 20250401 110300 136788111 676 676 676 676 0
509 20250401 110200 136788111 676 676 676 676 0
510 20250401 110100 136788111 676 676 676 676 0
511 20250401 110000 136788111 676 676 676 676 0
512 20250401 105900 136788111 676 674 676 674 2251
513 20250401 105800 135268925 673 672 673 672 987
514 20250401 105700 134605151 667 667 667 667 32
515 20250401 105600 134583807 672 672 672 672 1000
516 20250401 105500 133911807 672 671 672 671 513
517 20250401 105400 133567583 670 670 670 670 900
518 20250401 105300 132964583 665 666 666 665 1518
519 20250401 105200 131955098 665 667 671 663 3860
520 20250401 105100 129388147 668 670 673 668 430
521 20250401 105000 129099539 671 675 675 664 11941
522 20250401 104900 121122351 675 675 675 675 688
523 20250401 104800 120657951 674 673 674 673 730
524 20250401 104700 120166078 673 673 673 673 1277
525 20250401 104600 119306657 669 669 669 669 13722
526 20250401 104500 110126639 669 669 669 669 0
527 20250401 104400 110126639 669 671 672 669 8524
528 20250401 104300 104407317 671 670 671 670 1114
529 20250401 104200 103660384 669 669 669 669 425
530 20250401 104100 103376059 668 668 668 668 0
531 20250401 104000 103376059 668 668 668 668 0
532 20250401 103900 103376059 668 668 668 668 84
533 20250401 103800 103319947 669 669 669 669 3
534 20250401 103700 103317940 670 670 670 670 0
535 20250401 103600 103317940 670 671 671 670 750
536 20250401 103500 102815420 671 671 671 671 421
537 20250401 103400 102532929 671 671 671 671 0
538 20250401 103300 102532929 671 671 671 671 100
539 20250401 103200 102465829 671 671 671 671 0
540 20250401 103100 102465829 671 671 671 671 0
541 20250401 103000 102465829 671 671 671 671 1
542 20250401 102900 102465158 671 671 671 671 6
543 20250401 102800 102461132 671 671 671 671 0
544 20250401 102700 102461132 671 671 671 671 153
545 20250401 102600 102358469 671 671 671 671 0
546 20250401 102500 102358469 671 671 671 671 160
547 20250401 102400 102251109 671 671 671 671 37
548 20250401 102300 102226282 670 670 670 670 1
549 20250401 102200 102225612 671 671 671 671 0
550 20250401 102100 102225612 671 671 671 671 0
551 20250401 102000 102225612 671 671 671 671 2
552 20250401 101900 102224270 672 672 672 672 500
553 20250401 101800 101888270 672 672 672 672 10
554 20250401 101700 101881550 672 672 672 672 150
555 20250401 101600 101780750 672 672 672 672 0
556 20250401 101500 101780750 672 672 672 672 2
557 20250401 101400 101779406 673 673 678 670 17035
558 20250401 101300 90256480 673 673 673 673 0
559 20250401 101200 90256480 673 669 673 669 12133
560 20250401 101100 82100372 670 667 670 667 1966
561 20250401 101000 80787490 667 667 667 667 0
562 20250401 100900 80787490 667 663 667 663 2490
563 20250401 100800 79131504 666 666 666 666 1
564 20250401 100700 79130838 666 666 666 666 1
565 20250401 100600 79130172 666 666 666 666 602
566 20250401 100500 78729240 667 667 667 667 0
567 20250401 100400 78729240 667 667 667 667 0
568 20250401 100300 78729240 667 667 667 667 0
569 20250401 100200 78729240 667 667 667 667 0
570 20250401 100100 78729240 667 667 667 667 1
571 20250401 100000 78728573 667 666 667 661 16304
572 20250401 095900 67917298 667 667 667 667 0
573 20250401 095800 67917298 667 667 667 667 2
574 20250401 095700 67915964 667 667 667 667 0
575 20250401 095600 67915964 667 669 669 666 3684
576 20250401 095500 65459737 668 668 668 668 380
577 20250401 095400 65205897 669 669 669 669 0
578 20250401 095300 65205897 669 669 669 669 0
579 20250401 095200 65205897 669 669 669 669 0
580 20250401 095100 65205897 669 669 669 669 124
581 20250401 095000 65122941 670 670 670 670 5
582 20250401 094900 65119591 670 670 670 670 2
583 20250401 094800 65118251 670 669 670 669 7812
584 20250401 094700 59891175 669 669 669 669 7
585 20250401 094600 59886492 669 669 669 669 52
586 20250401 094500 59851704 668 668 668 668 106
587 20250401 094400 59780896 669 668 669 668 617
588 20250401 094300 59368738 668 668 668 668 50
589 20250401 094200 59335338 668 668 668 668 2
590 20250401 094100 59334002 667 669 669 667 4980
591 20250401 094000 56003945 669 669 670 668 5426
592 20250401 093900 52374728 670 670 670 670 0
593 20250401 093800 52374728 670 670 670 670 268
594 20250401 093700 52195168 670 670 670 670 7450
595 20250401 093600 47203668 670 670 670 670 580
596 20250401 093500 46815068 670 670 670 670 805
597 20250401 093400 46275718 670 671 671 670 1767
598 20250401 093300 45091827 672 672 672 672 7
599 20250401 093200 45087123 671 671 671 671 58
600 20250401 093100 45048205 671 671 671 671 550
601 20250401 093000 44679155 672 672 672 672 0
602 20250401 092900 44679155 672 672 672 672 1084
603 20250401 092800 43950707 672 672 672 672 2500
604 20250401 092700 42270707 674 674 674 674 5
605 20250401 092600 42267337 674 674 674 674 371
606 20250401 092500 42017283 674 674 674 674 30
607 20250401 092400 41997063 674 673 674 673 1500
608 20250401 092300 40987263 672 672 672 672 0
609 20250401 092200 40987263 672 674 674 672 7424
610 20250401 092100 35983811 674 674 674 674 820
611 20250401 092000 35431131 674 674 674 674 23
612 20250401 091900 35415629 674 673 675 673 2152
613 20250401 091800 33964030 673 673 673 673 5
614 20250401 091700 33960665 674 675 675 674 1114
615 20250401 091600 33208884 675 674 675 674 4201
616 20250401 091500 30373659 675 675 675 675 0
617 20250401 091400 30373659 675 674 675 674 876
618 20250401 091300 29783134 674 674 674 674 10
619 20250401 091200 29776394 673 673 673 673 0
620 20250401 091100 29776394 673 672 673 672 32
621 20250401 091000 29754888 673 673 673 673 525
622 20250401 090900 29401563 672 672 672 672 240
623 20250401 090800 29240283 670 669 673 669 3659
624 20250401 090700 26781941 670 668 670 668 764
625 20250401 090600 26270155 669 668 669 668 253
626 20250401 090500 26100899 667 668 668 662 5054
627 20250401 090400 22752572 666 666 666 666 0
628 20250401 090300 22752572 666 665 666 664 10343
629 20250401 090200 15873020 670 670 670 670 0
630 20250401 090100 15873020 670 668 670 668 15007
631 20250401 090000 5833118 668 661 669 661 8797

1
036090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,542875,118392284,370783625,80861929972,0.46
20250327,541967,118392284,377209032,82401029664,0.46
20250326,541619,118392284,381299776,83348167936,0.46
20250325,541619,118392284,376966824,82401029664,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 542875 118392284 370783625 80861929972 0.46
3 20250327 541967 118392284 377209032 82401029664 0.46
4 20250326 541619 118392284 381299776 83348167936 0.46
5 20250325 541619 118392284 376966824 82401029664 0.46