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

644
049630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,149108149,642,642,642,642,2954
20250401,194100,149108149,642,642,642,642,0
20250401,194000,149108149,642,642,642,642,0
20250401,193900,149108149,642,642,642,642,0
20250401,193800,149108149,642,642,642,642,0
20250401,193700,149108149,642,642,642,642,0
20250401,193600,149108149,642,642,642,642,0
20250401,193500,149108149,642,642,642,642,0
20250401,193400,149108149,642,642,642,642,0
20250401,193300,149108149,642,642,642,642,0
20250401,193200,149108149,642,642,642,642,0
20250401,193100,149108149,642,642,642,642,0
20250401,193000,149108149,642,642,642,642,0
20250401,192900,149108149,642,642,642,642,0
20250401,192800,149108149,642,642,642,642,0
20250401,192700,149108149,642,642,642,642,0
20250401,192600,149108149,642,642,642,642,0
20250401,192500,149108149,642,642,642,642,0
20250401,192400,149108149,642,642,642,642,0
20250401,192300,149108149,642,642,642,642,0
20250401,192200,149108149,642,642,642,642,0
20250401,192100,149108149,642,642,642,642,0
20250401,192000,149108149,642,642,642,642,0
20250401,191900,149108149,642,642,642,642,0
20250401,191800,149108149,642,642,642,642,0
20250401,191700,149108149,642,642,642,642,0
20250401,191600,149108149,642,642,642,642,0
20250401,191500,149108149,642,642,642,642,0
20250401,191400,149108149,642,642,642,642,0
20250401,191300,149108149,642,642,642,642,0
20250401,191200,149108149,642,642,642,642,2954
20250401,191100,149108149,642,642,642,642,0
20250401,191000,149108149,642,642,642,642,0
20250401,190900,149108149,642,642,642,642,0
20250401,190800,149108149,642,642,642,642,0
20250401,190700,149108149,642,642,642,642,0
20250401,190600,149108149,642,642,642,642,0
20250401,190500,149108149,642,642,642,642,0
20250401,190400,149108149,642,642,642,642,0
20250401,190300,149108149,642,642,642,642,0
20250401,190200,149108149,642,642,642,642,0
20250401,190100,149108149,642,642,642,642,0
20250401,190000,149108149,642,642,642,642,0
20250401,185900,149108149,642,642,642,642,0
20250401,185800,149108149,642,642,642,642,0
20250401,185700,149108149,642,642,642,642,0
20250401,185600,149108149,642,642,642,642,0
20250401,185500,149108149,642,642,642,642,0
20250401,185400,149108149,642,642,642,642,0
20250401,185300,149108149,642,642,642,642,0
20250401,185200,149108149,642,642,642,642,0
20250401,185100,149108149,642,642,642,642,0
20250401,185000,149108149,642,642,642,642,0
20250401,184900,149108149,642,642,642,642,0
20250401,184800,149108149,642,642,642,642,0
20250401,184700,149108149,642,642,642,642,0
20250401,184600,149108149,642,642,642,642,0
20250401,184500,149108149,642,642,642,642,0
20250401,184400,149108149,642,642,642,642,0
20250401,184300,149108149,642,642,642,642,0
20250401,184200,149108149,642,642,642,642,2954
20250401,184100,149108149,642,642,642,642,0
20250401,184000,149108149,642,642,642,642,0
20250401,183900,149108149,642,642,642,642,0
20250401,183800,149108149,642,642,642,642,0
20250401,183700,149108149,642,642,642,642,0
20250401,183600,149108149,642,642,642,642,0
20250401,183500,149108149,642,642,642,642,0
20250401,183400,149108149,642,642,642,642,0
20250401,183300,149108149,642,642,642,642,0
20250401,183200,149108149,642,642,642,642,0
20250401,183100,149108149,642,642,642,642,0
20250401,183000,149108149,642,642,642,642,0
20250401,182900,149108149,642,642,642,642,0
20250401,182800,149108149,642,642,642,642,0
20250401,182700,149108149,642,642,642,642,0
20250401,182600,149108149,642,642,642,642,0
20250401,182500,149108149,642,642,642,642,0
20250401,182400,149108149,642,642,642,642,0
20250401,182300,149108149,642,642,642,642,0
20250401,182200,149108149,642,642,642,642,0
20250401,182100,149108149,642,642,642,642,0
20250401,182000,149108149,642,642,642,642,0
20250401,181900,149108149,642,642,642,642,0
20250401,181800,149108149,642,642,642,642,0
20250401,181700,149108149,642,642,642,642,0
20250401,181600,149108149,642,642,642,642,0
20250401,181500,149108149,642,642,642,642,0
20250401,181400,149108149,642,642,642,642,0
20250401,181300,149108149,642,642,642,642,0
20250401,181200,149108149,642,642,642,642,2954
20250401,181100,149108149,642,642,642,642,0
20250401,181000,149108149,642,642,642,642,0
20250401,180900,149108149,642,642,642,642,0
20250401,180800,149108149,642,642,642,642,0
20250401,180700,149108149,642,642,642,642,0
20250401,180600,149108149,642,642,642,642,0
20250401,180500,149108149,642,642,642,642,0
20250401,180400,149108149,642,642,642,642,0
20250401,180300,149108149,642,642,642,642,0
20250401,180200,149108149,642,642,642,642,0
20250401,180100,149108149,642,642,642,642,0
20250401,180000,149108149,642,642,642,642,0
20250401,175900,149108149,642,642,642,642,0
20250401,175800,149108149,642,642,642,642,0
20250401,175700,149108149,642,642,642,642,0
20250401,175600,149108149,642,642,642,642,0
20250401,175500,149108149,642,642,642,642,0
20250401,175400,149108149,642,642,642,642,0
20250401,175300,149108149,642,642,642,642,0
20250401,175200,149108149,642,642,642,642,0
20250401,175100,149108149,642,642,642,642,0
20250401,175000,149108149,642,642,642,642,0
20250401,174900,149108149,642,642,642,642,0
20250401,174800,149108149,642,642,642,642,0
20250401,174700,149108149,642,642,642,642,0
20250401,174600,149108149,642,642,642,642,0
20250401,174500,149108149,642,642,642,642,0
20250401,174400,149108149,642,642,642,642,0
20250401,174300,149108149,642,642,642,642,0
20250401,174200,149108149,642,642,642,642,2954
20250401,174100,149108149,642,642,642,642,0
20250401,174000,149108149,642,642,642,642,0
20250401,173900,149108149,642,642,642,642,0
20250401,173800,149108149,642,642,642,642,0
20250401,173700,149108149,642,642,642,642,0
20250401,173600,149108149,642,642,642,642,0
20250401,173500,149108149,642,642,642,642,0
20250401,173400,149108149,642,642,642,642,0
20250401,173300,149108149,642,642,642,642,0
20250401,173200,149108149,642,642,642,642,0
20250401,173100,149108149,642,642,642,642,0
20250401,173000,149108149,642,642,642,642,0
20250401,172900,149108149,642,642,642,642,0
20250401,172800,149108149,642,642,642,642,0
20250401,172700,149108149,642,642,642,642,0
20250401,172600,149108149,642,642,642,642,0
20250401,172500,149108149,642,642,642,642,0
20250401,172400,149108149,642,642,642,642,0
20250401,172300,149108149,642,642,642,642,0
20250401,172200,149108149,642,642,642,642,0
20250401,172100,149108149,642,642,642,642,0
20250401,172000,149108149,642,642,642,642,0
20250401,171900,149108149,642,642,642,642,0
20250401,171800,149108149,642,642,642,642,0
20250401,171700,149108149,642,642,642,642,0
20250401,171600,149108149,642,642,642,642,0
20250401,171500,149108149,642,642,642,642,0
20250401,171400,149108149,642,642,642,642,0
20250401,171300,149108149,642,642,642,642,0
20250401,171200,149108149,642,642,642,642,2954
20250401,171100,149108149,642,642,642,642,0
20250401,171000,149108149,642,642,642,642,0
20250401,170900,149108149,642,642,642,642,0
20250401,170800,149108149,642,642,642,642,0
20250401,170700,149108149,642,642,642,642,0
20250401,170600,149108149,642,642,642,642,0
20250401,170500,149108149,642,642,642,642,0
20250401,170400,149108149,642,642,642,642,0
20250401,170300,149108149,642,642,642,642,0
20250401,170200,149108149,642,642,642,642,0
20250401,170100,149108149,642,642,642,642,0
20250401,170000,149108149,642,642,642,642,0
20250401,165900,149108149,642,642,642,642,0
20250401,165800,149108149,642,642,642,642,0
20250401,165700,149108149,642,642,642,642,0
20250401,165600,149108149,642,642,642,642,0
20250401,165500,149108149,642,642,642,642,0
20250401,165400,149108149,642,642,642,642,0
20250401,165300,149108149,642,642,642,642,0
20250401,165200,149108149,642,642,642,642,0
20250401,165100,149108149,642,642,642,642,0
20250401,165000,149108149,642,642,642,642,0
20250401,164900,149108149,642,642,642,642,0
20250401,164800,149108149,642,642,642,642,0
20250401,164700,149108149,642,642,642,642,0
20250401,164600,149108149,642,642,642,642,0
20250401,164500,149108149,642,642,642,642,0
20250401,164400,149108149,642,642,642,642,0
20250401,164300,149108149,642,642,642,642,0
20250401,164200,149108149,642,642,642,642,2954
20250401,164100,149108149,642,642,642,642,0
20250401,164000,149108149,642,642,642,642,0
20250401,163900,149108149,642,642,642,642,0
20250401,163800,149108149,642,642,642,642,0
20250401,163700,149108149,642,642,642,642,0
20250401,163600,149108149,642,642,642,642,0
20250401,163500,149108149,642,642,642,642,0
20250401,163400,149108149,642,642,642,642,0
20250401,163300,149108149,642,642,642,642,0
20250401,163200,149108149,642,642,642,642,0
20250401,163100,149108149,642,642,642,642,0
20250401,163000,149108149,642,642,642,642,0
20250401,162900,149108149,642,642,642,642,0
20250401,162800,149108149,642,642,642,642,0
20250401,162700,149108149,642,642,642,642,0
20250401,162600,149108149,642,642,642,642,0
20250401,162500,149108149,642,642,642,642,0
20250401,162400,149108149,642,642,642,642,0
20250401,162300,149108149,642,642,642,642,0
20250401,162200,149108149,642,642,642,642,0
20250401,162100,149108149,642,642,642,642,0
20250401,162000,149108149,642,642,642,642,0
20250401,161900,149108149,642,642,642,642,0
20250401,161800,149108149,642,642,642,642,0
20250401,161700,149108149,642,642,642,642,0
20250401,161600,149108149,642,642,642,642,0
20250401,161500,149108149,642,642,642,642,0
20250401,161400,149108149,642,642,642,642,0
20250401,161300,149108149,642,642,642,642,0
20250401,161200,149108149,642,642,642,642,2954
20250401,161100,149108149,642,642,642,642,0
20250401,161000,149108149,642,642,642,642,0
20250401,160900,149108149,642,642,642,642,0
20250401,160800,149108149,642,642,642,642,0
20250401,160700,149108149,642,642,642,642,0
20250401,160600,149108149,642,642,642,642,0
20250401,160500,149108149,642,642,642,642,0
20250401,160400,149108149,642,642,642,642,0
20250401,160300,149108149,642,642,642,642,0
20250401,160200,149108149,642,642,642,642,0
20250401,160100,149108149,642,642,642,642,0
20250401,160000,149108149,642,642,642,642,0
20250401,155900,149108149,642,642,642,642,0
20250401,155800,149108149,642,642,642,642,0
20250401,155700,149108149,642,642,642,642,0
20250401,155600,149108149,642,642,642,642,0
20250401,155500,149108149,642,642,642,642,0
20250401,155400,149108149,642,642,642,642,0
20250401,155300,149108149,642,642,642,642,0
20250401,155200,149108149,642,642,642,642,0
20250401,155100,149108149,642,642,642,642,0
20250401,155000,149108149,642,642,642,642,0
20250401,154900,149108149,642,642,642,642,0
20250401,154800,149108149,642,642,642,642,0
20250401,154700,149108149,642,642,642,642,0
20250401,154600,149108149,642,642,642,642,0
20250401,154500,149108149,642,642,642,642,0
20250401,154400,149108149,642,642,642,642,0
20250401,154300,149108149,642,642,642,642,0
20250401,154200,149108149,642,642,642,642,2954
20250401,154100,149108149,642,642,642,642,0
20250401,154000,149108149,642,642,642,642,0
20250401,153900,149108149,642,642,642,642,0
20250401,153800,149108149,642,642,642,642,0
20250401,153700,149108149,642,642,642,642,0
20250401,153600,149108149,642,642,642,642,0
20250401,153500,149108149,642,642,642,642,0
20250401,153400,149108149,642,642,642,642,0
20250401,153300,149108149,642,642,642,642,0
20250401,153200,149108149,642,642,642,642,0
20250401,153100,149108149,642,642,642,642,0
20250401,153000,149108149,642,642,642,642,2954
20250401,152900,147211681,644,644,644,644,0
20250401,152800,147211681,644,644,644,644,0
20250401,152700,147211681,644,644,644,644,0
20250401,152600,147211681,644,644,644,644,0
20250401,152500,147211681,644,644,644,644,0
20250401,152400,147211681,644,644,644,644,0
20250401,152300,147211681,644,644,644,644,0
20250401,152200,147211681,644,644,644,644,0
20250401,152100,147211681,644,644,644,644,0
20250401,152000,147211681,644,644,644,644,0
20250401,151900,147211681,644,644,644,643,1534
20250401,151800,146225315,644,645,645,644,1733
20250401,151700,145109132,646,646,646,646,1
20250401,151600,145108486,647,646,647,646,1722
20250401,151500,143996073,646,646,646,646,0
20250401,151400,143996073,646,645,647,645,11
20250401,151300,143988965,647,647,647,647,0
20250401,151200,143988965,647,647,647,647,0
20250401,151100,143988965,647,647,647,647,0
20250401,151000,143988965,647,647,647,647,0
20250401,150900,143988965,647,647,647,647,2236
20250401,150800,142542273,648,648,648,648,0
20250401,150700,142542273,648,648,648,648,0
20250401,150600,142542273,648,648,648,648,0
20250401,150500,142542273,648,648,648,648,0
20250401,150400,142542273,648,648,648,648,0
20250401,150300,142542273,648,648,648,648,0
20250401,150200,142542273,648,647,648,646,3878
20250401,150100,140036193,644,645,645,644,3000
20250401,150000,138104190,649,649,649,649,0
20250401,145900,138104190,649,647,650,643,6602
20250401,145800,133847628,649,649,649,649,0
20250401,145700,133847628,649,649,649,649,3305
20250401,145600,131702683,650,650,650,650,0
20250401,145500,131702683,650,650,650,650,0
20250401,145400,131702683,650,650,650,650,1
20250401,145300,131702033,646,650,650,646,4967
20250401,145200,128486240,651,651,651,651,0
20250401,145100,128486240,651,650,651,650,995
20250401,145000,127839329,652,652,652,652,0
20250401,144900,127839329,652,652,652,652,0
20250401,144800,127839329,652,652,652,652,0
20250401,144700,127839329,652,652,652,652,0
20250401,144600,127839329,652,652,652,652,0
20250401,144500,127839329,652,652,652,652,0
20250401,144400,127839329,652,652,652,652,0
20250401,144300,127839329,652,652,652,652,0
20250401,144200,127839329,652,652,652,652,0
20250401,144100,127839329,652,647,652,647,12537
20250401,144000,119692809,644,647,647,644,10069
20250401,143900,113202519,648,648,648,648,0
20250401,143800,113202519,648,648,648,648,0
20250401,143700,113202519,648,648,648,648,0
20250401,143600,113202519,648,648,648,648,0
20250401,143500,113202519,648,647,648,647,41
20250401,143400,113175991,647,647,647,647,40
20250401,143300,113150111,648,648,648,648,0
20250401,143200,113150111,648,648,648,648,0
20250401,143100,113150111,648,648,648,648,0
20250401,143000,113150111,648,649,649,648,112
20250401,142900,113077523,649,649,649,649,202
20250401,142800,112946425,649,649,649,649,0
20250401,142700,112946425,649,649,649,649,0
20250401,142600,112946425,649,649,649,649,0
20250401,142500,112946425,649,649,649,649,0
20250401,142400,112946425,649,649,649,649,0
20250401,142300,112946425,649,649,649,649,0
20250401,142200,112946425,649,649,649,649,1013
20250401,142100,112288988,649,649,649,649,0
20250401,142000,112288988,649,649,649,649,0
20250401,141900,112288988,649,649,649,649,300
20250401,141800,112094288,649,649,649,649,0
20250401,141700,112094288,649,649,649,649,0
20250401,141600,112094288,649,649,649,649,0
20250401,141500,112094288,649,649,649,649,0
20250401,141400,112094288,649,649,649,649,0
20250401,141300,112094288,649,649,649,649,0
20250401,141200,112094288,649,649,649,649,0
20250401,141100,112094288,649,649,649,649,0
20250401,141000,112094288,649,649,649,649,0
20250401,140900,112094288,649,649,649,649,0
20250401,140800,112094288,649,649,649,649,2
20250401,140700,112092990,648,648,648,648,778
20250401,140600,111588846,651,651,651,651,0
20250401,140500,111588846,651,651,651,651,2133
20250401,140400,110200263,651,651,651,651,195
20250401,140300,110073318,651,651,651,648,1088
20250401,140200,109366111,650,650,650,650,106
20250401,140100,109297211,649,649,649,649,0
20250401,140000,109297211,649,649,649,649,1522
20250401,135900,108309433,649,649,649,649,0
20250401,135800,108309433,649,647,649,647,1600
20250401,135700,107271679,648,645,648,645,6000
20250401,135600,103388355,644,644,644,644,0
20250401,135500,103388355,644,644,644,644,1
20250401,135400,103387711,643,643,643,643,0
20250401,135300,103387711,643,643,643,643,0
20250401,135200,103387711,643,643,643,643,0
20250401,135100,103387711,643,643,643,643,0
20250401,135000,103387711,643,643,643,643,0
20250401,134900,103387711,643,643,643,643,0
20250401,134800,103387711,643,644,644,643,2549
20250401,134700,101748603,645,645,645,645,0
20250401,134600,101748603,645,645,645,645,0
20250401,134500,101748603,645,645,645,645,0
20250401,134400,101748603,645,645,645,645,0
20250401,134300,101748603,645,645,645,645,0
20250401,134200,101748603,645,645,645,645,0
20250401,134100,101748603,645,645,645,645,0
20250401,134000,101748603,645,645,645,645,1
20250401,133900,101747958,644,644,644,644,934
20250401,133800,101146462,645,645,645,645,0
20250401,133700,101146462,645,645,645,645,0
20250401,133600,101146462,645,645,645,645,0
20250401,133500,101146462,645,645,645,645,2400
20250401,133400,99598462,644,644,644,644,0
20250401,133300,99598462,644,644,644,644,222
20250401,133200,99455494,644,643,644,643,7500
20250401,133100,94625715,643,643,643,643,97
20250401,133000,94563344,643,643,643,643,0
20250401,132900,94563344,643,643,643,643,0
20250401,132800,94563344,643,643,643,643,0
20250401,132700,94563344,643,643,643,643,0
20250401,132600,94563344,643,643,643,643,0
20250401,132500,94563344,643,642,643,642,2241
20250401,132400,93124621,643,643,643,643,10
20250401,132300,93118191,643,643,643,643,13
20250401,132200,93109832,643,643,643,643,100
20250401,132100,93045532,643,643,643,643,0
20250401,132000,93045532,643,643,643,643,0
20250401,131900,93045532,643,643,643,643,22
20250401,131800,93031386,643,643,643,643,0
20250401,131700,93031386,643,643,643,643,2
20250401,131600,93030100,643,643,643,643,200
20250401,131500,92901500,643,643,643,643,0
20250401,131400,92901500,643,643,643,643,0
20250401,131300,92901500,643,643,643,643,0
20250401,131200,92901500,643,643,643,643,0
20250401,131100,92901500,643,643,643,643,0
20250401,131000,92901500,643,643,643,643,0
20250401,130900,92901500,643,643,643,643,0
20250401,130800,92901500,643,643,643,643,0
20250401,130700,92901500,643,644,644,643,582
20250401,130600,92526774,643,643,643,643,1
20250401,130500,92526131,642,642,642,642,0
20250401,130400,92526131,642,642,642,642,0
20250401,130300,92526131,642,642,642,642,0
20250401,130200,92526131,642,642,642,642,0
20250401,130100,92526131,642,642,642,642,106
20250401,130000,92458079,643,643,643,643,73
20250401,125900,92411140,644,644,644,644,0
20250401,125800,92411140,644,644,644,644,0
20250401,125700,92411140,644,644,644,644,0
20250401,125600,92411140,644,644,644,644,5300
20250401,125500,88997940,644,644,644,644,0
20250401,125400,88997940,644,644,644,644,200
20250401,125300,88869140,644,644,644,644,14
20250401,125200,88860124,643,643,643,643,158
20250401,125100,88758530,643,643,643,643,105
20250401,125000,88691015,643,643,643,643,1
20250401,124900,88690372,643,643,643,643,201
20250401,124800,88561129,643,643,643,643,400
20250401,124700,88303929,643,643,643,643,10
20250401,124600,88297499,643,643,643,643,0
20250401,124500,88297499,643,643,643,643,56
20250401,124400,88261491,642,642,642,642,173
20250401,124300,88150425,643,643,643,643,0
20250401,124200,88150425,643,643,643,643,0
20250401,124100,88150425,643,643,643,643,0
20250401,124000,88150425,643,643,643,643,0
20250401,123900,88150425,643,643,643,643,0
20250401,123800,88150425,643,643,643,643,0
20250401,123700,88150425,643,643,643,643,16
20250401,123600,88140137,642,642,642,642,0
20250401,123500,88140137,642,642,642,642,0
20250401,123400,88140137,642,642,642,642,9
20250401,123300,88134359,643,643,643,643,20
20250401,123200,88121499,643,643,643,643,0
20250401,123100,88121499,643,643,643,643,1
20250401,123000,88120856,643,643,643,643,0
20250401,122900,88120856,643,643,643,643,1
20250401,122800,88120213,642,642,642,642,0
20250401,122700,88120213,642,642,642,642,0
20250401,122600,88120213,642,642,642,642,0
20250401,122500,88120213,642,642,642,642,0
20250401,122400,88120213,642,642,642,642,0
20250401,122300,88120213,642,642,642,642,0
20250401,122200,88120213,642,642,642,642,0
20250401,122100,88120213,642,642,642,642,0
20250401,122000,88120213,642,642,642,642,0
20250401,121900,88120213,642,642,642,642,0
20250401,121800,88120213,642,642,642,642,95
20250401,121700,88059223,642,642,642,642,405
20250401,121600,87799213,642,642,642,642,0
20250401,121500,87799213,642,642,642,642,0
20250401,121400,87799213,642,642,642,642,70
20250401,121300,87754273,642,641,642,641,364
20250401,121200,87520939,641,641,641,641,449
20250401,121100,87233130,643,643,643,643,0
20250401,121000,87233130,643,643,643,643,0
20250401,120900,87233130,643,643,643,643,0
20250401,120800,87233130,643,643,643,643,0
20250401,120700,87233130,643,642,643,641,1292
20250401,120600,86404723,642,642,642,642,124
20250401,120500,86325115,643,643,643,643,1
20250401,120400,86324472,643,643,643,643,0
20250401,120300,86324472,643,643,643,643,0
20250401,120200,86324472,643,643,643,643,103
20250401,120100,86258243,642,642,642,642,0
20250401,120000,86258243,642,642,642,642,0
20250401,115900,86258243,642,642,642,642,0
20250401,115800,86258243,642,642,642,642,0
20250401,115700,86258243,642,642,642,642,28
20250401,115600,86240267,643,643,643,643,0
20250401,115500,86240267,643,643,643,643,1
20250401,115400,86239624,643,643,643,643,12
20250401,115300,86231908,644,644,644,644,0
20250401,115200,86231908,644,644,644,644,0
20250401,115100,86231908,644,644,644,644,0
20250401,115000,86231908,644,642,644,642,247
20250401,114900,86073314,644,644,644,644,0
20250401,114800,86073314,644,644,644,644,0
20250401,114700,86073314,644,644,644,644,0
20250401,114600,86073314,644,644,644,644,50
20250401,114500,86041114,644,644,644,644,0
20250401,114400,86041114,644,644,644,644,50
20250401,114300,86008914,644,644,644,644,0
20250401,114200,86008914,644,644,644,644,1147
20250401,114100,85270246,644,644,644,644,100
20250401,114000,85205846,641,641,641,641,0
20250401,113900,85205846,641,645,645,641,1503
20250401,113800,84242152,645,645,645,645,8
20250401,113700,84236992,644,644,644,644,1010
20250401,113600,83586552,646,646,646,646,0
20250401,113500,83586552,646,646,646,646,0
20250401,113400,83586552,646,646,646,645,1099
20250401,113300,82876697,647,646,647,646,2
20250401,113200,82875404,646,646,646,646,975
20250401,113100,82245554,646,646,646,646,0
20250401,113000,82245554,646,645,646,645,102
20250401,112900,82179663,645,645,645,645,0
20250401,112800,82179663,645,645,645,645,0
20250401,112700,82179663,645,646,646,645,771
20250401,112600,81682256,646,646,646,646,1251
20250401,112500,80874110,646,646,646,646,0
20250401,112400,80874110,646,646,646,646,0
20250401,112300,80874110,646,646,646,646,37
20250401,112200,80850208,646,646,646,646,0
20250401,112100,80850208,646,645,646,645,1054
20250401,112000,80169408,645,645,645,645,27
20250401,111900,80151993,645,645,645,645,1100
20250401,111800,79442493,644,644,644,644,0
20250401,111700,79442493,644,643,644,643,5338
20250401,111600,76008273,643,643,643,643,0
20250401,111500,76008273,643,642,643,642,275
20250401,111400,75831715,641,642,642,641,601
20250401,111300,75445883,643,643,643,643,93
20250401,111200,75386084,642,642,642,642,0
20250401,111100,75386084,642,642,642,642,1565
20250401,111000,74381354,642,642,642,642,0
20250401,110900,74381354,642,642,642,642,0
20250401,110800,74381354,642,642,642,642,0
20250401,110700,74381354,642,642,642,642,0
20250401,110600,74381354,642,641,642,641,1000
20250401,110500,73739376,641,641,641,641,800
20250401,110400,73226576,641,641,641,641,1401
20250401,110300,72328535,641,641,641,641,300
20250401,110200,72136235,641,641,641,641,0
20250401,110100,72136235,641,641,641,641,0
20250401,110000,72136235,641,641,641,641,570
20250401,105900,71770865,641,641,641,640,2306
20250401,105800,70292759,641,641,641,641,0
20250401,105700,70292759,641,641,641,641,0
20250401,105600,70292759,641,641,641,641,245
20250401,105500,70135714,640,638,640,638,7756
20250401,105400,65172970,638,638,638,638,0
20250401,105300,65172970,638,638,638,638,0
20250401,105200,65172970,638,638,638,638,0
20250401,105100,65172970,638,635,638,635,10753
20250401,105000,58340370,637,638,638,637,749
20250401,104900,57863237,637,637,637,637,0
20250401,104800,57863237,637,637,637,637,0
20250401,104700,57863237,637,637,637,637,3357
20250401,104600,55724828,636,636,636,636,0
20250401,104500,55724828,636,636,636,636,40
20250401,104400,55699388,636,636,636,636,0
20250401,104300,55699388,636,636,636,636,0
20250401,104200,55699388,636,636,636,636,0
20250401,104100,55699388,636,636,636,636,0
20250401,104000,55699388,636,636,636,636,0
20250401,103900,55699388,636,636,636,636,0
20250401,103800,55699388,636,636,636,636,0
20250401,103700,55699388,636,636,636,636,0
20250401,103600,55699388,636,636,636,636,53
20250401,103500,55665680,636,636,636,636,9
20250401,103400,55659956,636,636,636,636,0
20250401,103300,55659956,636,636,636,636,0
20250401,103200,55659956,636,636,636,636,8
20250401,103100,55654868,636,636,636,636,47
20250401,103000,55624976,636,636,636,636,330
20250401,102900,55415096,635,635,635,635,0
20250401,102800,55415096,635,635,635,635,0
20250401,102700,55415096,635,635,635,635,0
20250401,102600,55415096,635,635,635,635,318
20250401,102500,55213166,633,633,633,633,1
20250401,102400,55212533,632,632,632,632,60
20250401,102300,55174613,632,632,632,632,2
20250401,102200,55173349,632,632,632,632,1
20250401,102100,55172717,630,630,630,630,0
20250401,102000,55172717,630,630,630,630,0
20250401,101900,55172717,630,630,630,630,0
20250401,101800,55172717,630,632,635,630,502
20250401,101700,54854692,629,629,629,629,0
20250401,101600,54854692,629,629,629,629,0
20250401,101500,54854692,629,629,629,629,111
20250401,101400,54784873,630,630,630,630,0
20250401,101300,54784873,630,630,630,630,0
20250401,101200,54784873,630,630,630,630,0
20250401,101100,54784873,630,630,630,630,1000
20250401,101000,54154873,630,630,630,630,0
20250401,100900,54154873,630,630,630,630,0
20250401,100800,54154873,630,630,630,630,0
20250401,100700,54154873,630,630,630,630,0
20250401,100600,54154873,630,630,630,630,0
20250401,100500,54154873,630,630,630,630,0
20250401,100400,54154873,630,630,630,630,868
20250401,100300,53608033,630,630,630,630,66
20250401,100200,53566453,630,630,630,630,74
20250401,100100,53519833,630,630,630,630,0
20250401,100000,53519833,630,630,630,630,0
20250401,095900,53519833,630,630,630,630,82
20250401,095800,53468173,630,630,630,630,91
20250401,095700,53410843,634,634,634,634,0
20250401,095600,53410843,634,634,634,634,0
20250401,095500,53410843,634,630,634,630,571
20250401,095400,53049516,630,630,630,630,0
20250401,095300,53049516,630,630,630,630,112
20250401,095200,52978956,630,630,630,630,0
20250401,095100,52978956,630,630,630,630,213
20250401,095000,52844766,630,630,630,630,479
20250401,094900,52542996,630,633,634,630,1327
20250401,094800,51702963,634,632,634,632,449
20250401,094700,51418941,632,629,632,627,3079
20250401,094600,49477060,632,632,632,632,10
20250401,094500,49470740,628,631,631,628,4230
20250401,094400,46814210,630,631,631,627,6055
20250401,094300,43000753,632,632,632,632,1500
20250401,094200,42052753,634,634,634,634,0
20250401,094100,42052753,634,634,634,634,0
20250401,094000,42052753,634,634,634,634,0
20250401,093900,42052753,634,634,634,634,3398
20250401,093800,39898421,636,636,636,636,0
20250401,093700,39898421,636,636,636,636,0
20250401,093600,39898421,636,636,636,636,0
20250401,093500,39898421,636,636,636,636,6060
20250401,093400,36044261,636,636,636,636,0
20250401,093300,36044261,636,636,636,636,0
20250401,093200,36044261,636,636,636,636,2598
20250401,093100,34391933,638,638,638,638,0
20250401,093000,34391933,638,638,638,638,0
20250401,092900,34391933,638,638,638,638,0
20250401,092800,34391933,638,638,638,638,0
20250401,092700,34391933,638,638,638,638,238
20250401,092600,34240089,640,640,640,640,0
20250401,092500,34240089,640,640,640,640,0
20250401,092400,34240089,640,640,640,640,0
20250401,092300,34240089,640,640,640,640,0
20250401,092200,34240089,640,640,640,640,0
20250401,092100,34240089,640,640,640,640,0
20250401,092000,34240089,640,640,640,640,0
20250401,091900,34240089,640,640,640,640,0
20250401,091800,34240089,640,640,640,640,0
20250401,091700,34240089,640,642,642,640,5690
20250401,091600,30595109,640,640,640,640,6000
20250401,091500,26755109,642,642,642,642,4000
20250401,091400,24187109,642,642,642,640,4215
20250401,091300,21488421,642,640,642,640,7149
20250401,091200,16911369,640,639,640,639,878
20250401,091100,16350088,636,636,636,636,282
20250401,091000,16170736,635,635,635,635,100
20250401,090900,16107236,632,632,632,632,0
20250401,090800,16107236,632,635,635,632,1818
20250401,090700,14957254,632,632,632,632,0
20250401,090600,14957254,632,634,634,632,3682
20250401,090500,12626456,635,636,636,635,8000
20250401,090400,7543456,637,637,638,637,1854
20250401,090300,6361768,639,639,639,639,852
20250401,090200,5817340,641,641,641,641,15
20250401,090100,5807725,640,638,640,638,6428
20250401,090000,1694320,637,627,637,627,2672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 149108149 642 642 642 642 2954
3 20250401 194100 149108149 642 642 642 642 0
4 20250401 194000 149108149 642 642 642 642 0
5 20250401 193900 149108149 642 642 642 642 0
6 20250401 193800 149108149 642 642 642 642 0
7 20250401 193700 149108149 642 642 642 642 0
8 20250401 193600 149108149 642 642 642 642 0
9 20250401 193500 149108149 642 642 642 642 0
10 20250401 193400 149108149 642 642 642 642 0
11 20250401 193300 149108149 642 642 642 642 0
12 20250401 193200 149108149 642 642 642 642 0
13 20250401 193100 149108149 642 642 642 642 0
14 20250401 193000 149108149 642 642 642 642 0
15 20250401 192900 149108149 642 642 642 642 0
16 20250401 192800 149108149 642 642 642 642 0
17 20250401 192700 149108149 642 642 642 642 0
18 20250401 192600 149108149 642 642 642 642 0
19 20250401 192500 149108149 642 642 642 642 0
20 20250401 192400 149108149 642 642 642 642 0
21 20250401 192300 149108149 642 642 642 642 0
22 20250401 192200 149108149 642 642 642 642 0
23 20250401 192100 149108149 642 642 642 642 0
24 20250401 192000 149108149 642 642 642 642 0
25 20250401 191900 149108149 642 642 642 642 0
26 20250401 191800 149108149 642 642 642 642 0
27 20250401 191700 149108149 642 642 642 642 0
28 20250401 191600 149108149 642 642 642 642 0
29 20250401 191500 149108149 642 642 642 642 0
30 20250401 191400 149108149 642 642 642 642 0
31 20250401 191300 149108149 642 642 642 642 0
32 20250401 191200 149108149 642 642 642 642 2954
33 20250401 191100 149108149 642 642 642 642 0
34 20250401 191000 149108149 642 642 642 642 0
35 20250401 190900 149108149 642 642 642 642 0
36 20250401 190800 149108149 642 642 642 642 0
37 20250401 190700 149108149 642 642 642 642 0
38 20250401 190600 149108149 642 642 642 642 0
39 20250401 190500 149108149 642 642 642 642 0
40 20250401 190400 149108149 642 642 642 642 0
41 20250401 190300 149108149 642 642 642 642 0
42 20250401 190200 149108149 642 642 642 642 0
43 20250401 190100 149108149 642 642 642 642 0
44 20250401 190000 149108149 642 642 642 642 0
45 20250401 185900 149108149 642 642 642 642 0
46 20250401 185800 149108149 642 642 642 642 0
47 20250401 185700 149108149 642 642 642 642 0
48 20250401 185600 149108149 642 642 642 642 0
49 20250401 185500 149108149 642 642 642 642 0
50 20250401 185400 149108149 642 642 642 642 0
51 20250401 185300 149108149 642 642 642 642 0
52 20250401 185200 149108149 642 642 642 642 0
53 20250401 185100 149108149 642 642 642 642 0
54 20250401 185000 149108149 642 642 642 642 0
55 20250401 184900 149108149 642 642 642 642 0
56 20250401 184800 149108149 642 642 642 642 0
57 20250401 184700 149108149 642 642 642 642 0
58 20250401 184600 149108149 642 642 642 642 0
59 20250401 184500 149108149 642 642 642 642 0
60 20250401 184400 149108149 642 642 642 642 0
61 20250401 184300 149108149 642 642 642 642 0
62 20250401 184200 149108149 642 642 642 642 2954
63 20250401 184100 149108149 642 642 642 642 0
64 20250401 184000 149108149 642 642 642 642 0
65 20250401 183900 149108149 642 642 642 642 0
66 20250401 183800 149108149 642 642 642 642 0
67 20250401 183700 149108149 642 642 642 642 0
68 20250401 183600 149108149 642 642 642 642 0
69 20250401 183500 149108149 642 642 642 642 0
70 20250401 183400 149108149 642 642 642 642 0
71 20250401 183300 149108149 642 642 642 642 0
72 20250401 183200 149108149 642 642 642 642 0
73 20250401 183100 149108149 642 642 642 642 0
74 20250401 183000 149108149 642 642 642 642 0
75 20250401 182900 149108149 642 642 642 642 0
76 20250401 182800 149108149 642 642 642 642 0
77 20250401 182700 149108149 642 642 642 642 0
78 20250401 182600 149108149 642 642 642 642 0
79 20250401 182500 149108149 642 642 642 642 0
80 20250401 182400 149108149 642 642 642 642 0
81 20250401 182300 149108149 642 642 642 642 0
82 20250401 182200 149108149 642 642 642 642 0
83 20250401 182100 149108149 642 642 642 642 0
84 20250401 182000 149108149 642 642 642 642 0
85 20250401 181900 149108149 642 642 642 642 0
86 20250401 181800 149108149 642 642 642 642 0
87 20250401 181700 149108149 642 642 642 642 0
88 20250401 181600 149108149 642 642 642 642 0
89 20250401 181500 149108149 642 642 642 642 0
90 20250401 181400 149108149 642 642 642 642 0
91 20250401 181300 149108149 642 642 642 642 0
92 20250401 181200 149108149 642 642 642 642 2954
93 20250401 181100 149108149 642 642 642 642 0
94 20250401 181000 149108149 642 642 642 642 0
95 20250401 180900 149108149 642 642 642 642 0
96 20250401 180800 149108149 642 642 642 642 0
97 20250401 180700 149108149 642 642 642 642 0
98 20250401 180600 149108149 642 642 642 642 0
99 20250401 180500 149108149 642 642 642 642 0
100 20250401 180400 149108149 642 642 642 642 0
101 20250401 180300 149108149 642 642 642 642 0
102 20250401 180200 149108149 642 642 642 642 0
103 20250401 180100 149108149 642 642 642 642 0
104 20250401 180000 149108149 642 642 642 642 0
105 20250401 175900 149108149 642 642 642 642 0
106 20250401 175800 149108149 642 642 642 642 0
107 20250401 175700 149108149 642 642 642 642 0
108 20250401 175600 149108149 642 642 642 642 0
109 20250401 175500 149108149 642 642 642 642 0
110 20250401 175400 149108149 642 642 642 642 0
111 20250401 175300 149108149 642 642 642 642 0
112 20250401 175200 149108149 642 642 642 642 0
113 20250401 175100 149108149 642 642 642 642 0
114 20250401 175000 149108149 642 642 642 642 0
115 20250401 174900 149108149 642 642 642 642 0
116 20250401 174800 149108149 642 642 642 642 0
117 20250401 174700 149108149 642 642 642 642 0
118 20250401 174600 149108149 642 642 642 642 0
119 20250401 174500 149108149 642 642 642 642 0
120 20250401 174400 149108149 642 642 642 642 0
121 20250401 174300 149108149 642 642 642 642 0
122 20250401 174200 149108149 642 642 642 642 2954
123 20250401 174100 149108149 642 642 642 642 0
124 20250401 174000 149108149 642 642 642 642 0
125 20250401 173900 149108149 642 642 642 642 0
126 20250401 173800 149108149 642 642 642 642 0
127 20250401 173700 149108149 642 642 642 642 0
128 20250401 173600 149108149 642 642 642 642 0
129 20250401 173500 149108149 642 642 642 642 0
130 20250401 173400 149108149 642 642 642 642 0
131 20250401 173300 149108149 642 642 642 642 0
132 20250401 173200 149108149 642 642 642 642 0
133 20250401 173100 149108149 642 642 642 642 0
134 20250401 173000 149108149 642 642 642 642 0
135 20250401 172900 149108149 642 642 642 642 0
136 20250401 172800 149108149 642 642 642 642 0
137 20250401 172700 149108149 642 642 642 642 0
138 20250401 172600 149108149 642 642 642 642 0
139 20250401 172500 149108149 642 642 642 642 0
140 20250401 172400 149108149 642 642 642 642 0
141 20250401 172300 149108149 642 642 642 642 0
142 20250401 172200 149108149 642 642 642 642 0
143 20250401 172100 149108149 642 642 642 642 0
144 20250401 172000 149108149 642 642 642 642 0
145 20250401 171900 149108149 642 642 642 642 0
146 20250401 171800 149108149 642 642 642 642 0
147 20250401 171700 149108149 642 642 642 642 0
148 20250401 171600 149108149 642 642 642 642 0
149 20250401 171500 149108149 642 642 642 642 0
150 20250401 171400 149108149 642 642 642 642 0
151 20250401 171300 149108149 642 642 642 642 0
152 20250401 171200 149108149 642 642 642 642 2954
153 20250401 171100 149108149 642 642 642 642 0
154 20250401 171000 149108149 642 642 642 642 0
155 20250401 170900 149108149 642 642 642 642 0
156 20250401 170800 149108149 642 642 642 642 0
157 20250401 170700 149108149 642 642 642 642 0
158 20250401 170600 149108149 642 642 642 642 0
159 20250401 170500 149108149 642 642 642 642 0
160 20250401 170400 149108149 642 642 642 642 0
161 20250401 170300 149108149 642 642 642 642 0
162 20250401 170200 149108149 642 642 642 642 0
163 20250401 170100 149108149 642 642 642 642 0
164 20250401 170000 149108149 642 642 642 642 0
165 20250401 165900 149108149 642 642 642 642 0
166 20250401 165800 149108149 642 642 642 642 0
167 20250401 165700 149108149 642 642 642 642 0
168 20250401 165600 149108149 642 642 642 642 0
169 20250401 165500 149108149 642 642 642 642 0
170 20250401 165400 149108149 642 642 642 642 0
171 20250401 165300 149108149 642 642 642 642 0
172 20250401 165200 149108149 642 642 642 642 0
173 20250401 165100 149108149 642 642 642 642 0
174 20250401 165000 149108149 642 642 642 642 0
175 20250401 164900 149108149 642 642 642 642 0
176 20250401 164800 149108149 642 642 642 642 0
177 20250401 164700 149108149 642 642 642 642 0
178 20250401 164600 149108149 642 642 642 642 0
179 20250401 164500 149108149 642 642 642 642 0
180 20250401 164400 149108149 642 642 642 642 0
181 20250401 164300 149108149 642 642 642 642 0
182 20250401 164200 149108149 642 642 642 642 2954
183 20250401 164100 149108149 642 642 642 642 0
184 20250401 164000 149108149 642 642 642 642 0
185 20250401 163900 149108149 642 642 642 642 0
186 20250401 163800 149108149 642 642 642 642 0
187 20250401 163700 149108149 642 642 642 642 0
188 20250401 163600 149108149 642 642 642 642 0
189 20250401 163500 149108149 642 642 642 642 0
190 20250401 163400 149108149 642 642 642 642 0
191 20250401 163300 149108149 642 642 642 642 0
192 20250401 163200 149108149 642 642 642 642 0
193 20250401 163100 149108149 642 642 642 642 0
194 20250401 163000 149108149 642 642 642 642 0
195 20250401 162900 149108149 642 642 642 642 0
196 20250401 162800 149108149 642 642 642 642 0
197 20250401 162700 149108149 642 642 642 642 0
198 20250401 162600 149108149 642 642 642 642 0
199 20250401 162500 149108149 642 642 642 642 0
200 20250401 162400 149108149 642 642 642 642 0
201 20250401 162300 149108149 642 642 642 642 0
202 20250401 162200 149108149 642 642 642 642 0
203 20250401 162100 149108149 642 642 642 642 0
204 20250401 162000 149108149 642 642 642 642 0
205 20250401 161900 149108149 642 642 642 642 0
206 20250401 161800 149108149 642 642 642 642 0
207 20250401 161700 149108149 642 642 642 642 0
208 20250401 161600 149108149 642 642 642 642 0
209 20250401 161500 149108149 642 642 642 642 0
210 20250401 161400 149108149 642 642 642 642 0
211 20250401 161300 149108149 642 642 642 642 0
212 20250401 161200 149108149 642 642 642 642 2954
213 20250401 161100 149108149 642 642 642 642 0
214 20250401 161000 149108149 642 642 642 642 0
215 20250401 160900 149108149 642 642 642 642 0
216 20250401 160800 149108149 642 642 642 642 0
217 20250401 160700 149108149 642 642 642 642 0
218 20250401 160600 149108149 642 642 642 642 0
219 20250401 160500 149108149 642 642 642 642 0
220 20250401 160400 149108149 642 642 642 642 0
221 20250401 160300 149108149 642 642 642 642 0
222 20250401 160200 149108149 642 642 642 642 0
223 20250401 160100 149108149 642 642 642 642 0
224 20250401 160000 149108149 642 642 642 642 0
225 20250401 155900 149108149 642 642 642 642 0
226 20250401 155800 149108149 642 642 642 642 0
227 20250401 155700 149108149 642 642 642 642 0
228 20250401 155600 149108149 642 642 642 642 0
229 20250401 155500 149108149 642 642 642 642 0
230 20250401 155400 149108149 642 642 642 642 0
231 20250401 155300 149108149 642 642 642 642 0
232 20250401 155200 149108149 642 642 642 642 0
233 20250401 155100 149108149 642 642 642 642 0
234 20250401 155000 149108149 642 642 642 642 0
235 20250401 154900 149108149 642 642 642 642 0
236 20250401 154800 149108149 642 642 642 642 0
237 20250401 154700 149108149 642 642 642 642 0
238 20250401 154600 149108149 642 642 642 642 0
239 20250401 154500 149108149 642 642 642 642 0
240 20250401 154400 149108149 642 642 642 642 0
241 20250401 154300 149108149 642 642 642 642 0
242 20250401 154200 149108149 642 642 642 642 2954
243 20250401 154100 149108149 642 642 642 642 0
244 20250401 154000 149108149 642 642 642 642 0
245 20250401 153900 149108149 642 642 642 642 0
246 20250401 153800 149108149 642 642 642 642 0
247 20250401 153700 149108149 642 642 642 642 0
248 20250401 153600 149108149 642 642 642 642 0
249 20250401 153500 149108149 642 642 642 642 0
250 20250401 153400 149108149 642 642 642 642 0
251 20250401 153300 149108149 642 642 642 642 0
252 20250401 153200 149108149 642 642 642 642 0
253 20250401 153100 149108149 642 642 642 642 0
254 20250401 153000 149108149 642 642 642 642 2954
255 20250401 152900 147211681 644 644 644 644 0
256 20250401 152800 147211681 644 644 644 644 0
257 20250401 152700 147211681 644 644 644 644 0
258 20250401 152600 147211681 644 644 644 644 0
259 20250401 152500 147211681 644 644 644 644 0
260 20250401 152400 147211681 644 644 644 644 0
261 20250401 152300 147211681 644 644 644 644 0
262 20250401 152200 147211681 644 644 644 644 0
263 20250401 152100 147211681 644 644 644 644 0
264 20250401 152000 147211681 644 644 644 644 0
265 20250401 151900 147211681 644 644 644 643 1534
266 20250401 151800 146225315 644 645 645 644 1733
267 20250401 151700 145109132 646 646 646 646 1
268 20250401 151600 145108486 647 646 647 646 1722
269 20250401 151500 143996073 646 646 646 646 0
270 20250401 151400 143996073 646 645 647 645 11
271 20250401 151300 143988965 647 647 647 647 0
272 20250401 151200 143988965 647 647 647 647 0
273 20250401 151100 143988965 647 647 647 647 0
274 20250401 151000 143988965 647 647 647 647 0
275 20250401 150900 143988965 647 647 647 647 2236
276 20250401 150800 142542273 648 648 648 648 0
277 20250401 150700 142542273 648 648 648 648 0
278 20250401 150600 142542273 648 648 648 648 0
279 20250401 150500 142542273 648 648 648 648 0
280 20250401 150400 142542273 648 648 648 648 0
281 20250401 150300 142542273 648 648 648 648 0
282 20250401 150200 142542273 648 647 648 646 3878
283 20250401 150100 140036193 644 645 645 644 3000
284 20250401 150000 138104190 649 649 649 649 0
285 20250401 145900 138104190 649 647 650 643 6602
286 20250401 145800 133847628 649 649 649 649 0
287 20250401 145700 133847628 649 649 649 649 3305
288 20250401 145600 131702683 650 650 650 650 0
289 20250401 145500 131702683 650 650 650 650 0
290 20250401 145400 131702683 650 650 650 650 1
291 20250401 145300 131702033 646 650 650 646 4967
292 20250401 145200 128486240 651 651 651 651 0
293 20250401 145100 128486240 651 650 651 650 995
294 20250401 145000 127839329 652 652 652 652 0
295 20250401 144900 127839329 652 652 652 652 0
296 20250401 144800 127839329 652 652 652 652 0
297 20250401 144700 127839329 652 652 652 652 0
298 20250401 144600 127839329 652 652 652 652 0
299 20250401 144500 127839329 652 652 652 652 0
300 20250401 144400 127839329 652 652 652 652 0
301 20250401 144300 127839329 652 652 652 652 0
302 20250401 144200 127839329 652 652 652 652 0
303 20250401 144100 127839329 652 647 652 647 12537
304 20250401 144000 119692809 644 647 647 644 10069
305 20250401 143900 113202519 648 648 648 648 0
306 20250401 143800 113202519 648 648 648 648 0
307 20250401 143700 113202519 648 648 648 648 0
308 20250401 143600 113202519 648 648 648 648 0
309 20250401 143500 113202519 648 647 648 647 41
310 20250401 143400 113175991 647 647 647 647 40
311 20250401 143300 113150111 648 648 648 648 0
312 20250401 143200 113150111 648 648 648 648 0
313 20250401 143100 113150111 648 648 648 648 0
314 20250401 143000 113150111 648 649 649 648 112
315 20250401 142900 113077523 649 649 649 649 202
316 20250401 142800 112946425 649 649 649 649 0
317 20250401 142700 112946425 649 649 649 649 0
318 20250401 142600 112946425 649 649 649 649 0
319 20250401 142500 112946425 649 649 649 649 0
320 20250401 142400 112946425 649 649 649 649 0
321 20250401 142300 112946425 649 649 649 649 0
322 20250401 142200 112946425 649 649 649 649 1013
323 20250401 142100 112288988 649 649 649 649 0
324 20250401 142000 112288988 649 649 649 649 0
325 20250401 141900 112288988 649 649 649 649 300
326 20250401 141800 112094288 649 649 649 649 0
327 20250401 141700 112094288 649 649 649 649 0
328 20250401 141600 112094288 649 649 649 649 0
329 20250401 141500 112094288 649 649 649 649 0
330 20250401 141400 112094288 649 649 649 649 0
331 20250401 141300 112094288 649 649 649 649 0
332 20250401 141200 112094288 649 649 649 649 0
333 20250401 141100 112094288 649 649 649 649 0
334 20250401 141000 112094288 649 649 649 649 0
335 20250401 140900 112094288 649 649 649 649 0
336 20250401 140800 112094288 649 649 649 649 2
337 20250401 140700 112092990 648 648 648 648 778
338 20250401 140600 111588846 651 651 651 651 0
339 20250401 140500 111588846 651 651 651 651 2133
340 20250401 140400 110200263 651 651 651 651 195
341 20250401 140300 110073318 651 651 651 648 1088
342 20250401 140200 109366111 650 650 650 650 106
343 20250401 140100 109297211 649 649 649 649 0
344 20250401 140000 109297211 649 649 649 649 1522
345 20250401 135900 108309433 649 649 649 649 0
346 20250401 135800 108309433 649 647 649 647 1600
347 20250401 135700 107271679 648 645 648 645 6000
348 20250401 135600 103388355 644 644 644 644 0
349 20250401 135500 103388355 644 644 644 644 1
350 20250401 135400 103387711 643 643 643 643 0
351 20250401 135300 103387711 643 643 643 643 0
352 20250401 135200 103387711 643 643 643 643 0
353 20250401 135100 103387711 643 643 643 643 0
354 20250401 135000 103387711 643 643 643 643 0
355 20250401 134900 103387711 643 643 643 643 0
356 20250401 134800 103387711 643 644 644 643 2549
357 20250401 134700 101748603 645 645 645 645 0
358 20250401 134600 101748603 645 645 645 645 0
359 20250401 134500 101748603 645 645 645 645 0
360 20250401 134400 101748603 645 645 645 645 0
361 20250401 134300 101748603 645 645 645 645 0
362 20250401 134200 101748603 645 645 645 645 0
363 20250401 134100 101748603 645 645 645 645 0
364 20250401 134000 101748603 645 645 645 645 1
365 20250401 133900 101747958 644 644 644 644 934
366 20250401 133800 101146462 645 645 645 645 0
367 20250401 133700 101146462 645 645 645 645 0
368 20250401 133600 101146462 645 645 645 645 0
369 20250401 133500 101146462 645 645 645 645 2400
370 20250401 133400 99598462 644 644 644 644 0
371 20250401 133300 99598462 644 644 644 644 222
372 20250401 133200 99455494 644 643 644 643 7500
373 20250401 133100 94625715 643 643 643 643 97
374 20250401 133000 94563344 643 643 643 643 0
375 20250401 132900 94563344 643 643 643 643 0
376 20250401 132800 94563344 643 643 643 643 0
377 20250401 132700 94563344 643 643 643 643 0
378 20250401 132600 94563344 643 643 643 643 0
379 20250401 132500 94563344 643 642 643 642 2241
380 20250401 132400 93124621 643 643 643 643 10
381 20250401 132300 93118191 643 643 643 643 13
382 20250401 132200 93109832 643 643 643 643 100
383 20250401 132100 93045532 643 643 643 643 0
384 20250401 132000 93045532 643 643 643 643 0
385 20250401 131900 93045532 643 643 643 643 22
386 20250401 131800 93031386 643 643 643 643 0
387 20250401 131700 93031386 643 643 643 643 2
388 20250401 131600 93030100 643 643 643 643 200
389 20250401 131500 92901500 643 643 643 643 0
390 20250401 131400 92901500 643 643 643 643 0
391 20250401 131300 92901500 643 643 643 643 0
392 20250401 131200 92901500 643 643 643 643 0
393 20250401 131100 92901500 643 643 643 643 0
394 20250401 131000 92901500 643 643 643 643 0
395 20250401 130900 92901500 643 643 643 643 0
396 20250401 130800 92901500 643 643 643 643 0
397 20250401 130700 92901500 643 644 644 643 582
398 20250401 130600 92526774 643 643 643 643 1
399 20250401 130500 92526131 642 642 642 642 0
400 20250401 130400 92526131 642 642 642 642 0
401 20250401 130300 92526131 642 642 642 642 0
402 20250401 130200 92526131 642 642 642 642 0
403 20250401 130100 92526131 642 642 642 642 106
404 20250401 130000 92458079 643 643 643 643 73
405 20250401 125900 92411140 644 644 644 644 0
406 20250401 125800 92411140 644 644 644 644 0
407 20250401 125700 92411140 644 644 644 644 0
408 20250401 125600 92411140 644 644 644 644 5300
409 20250401 125500 88997940 644 644 644 644 0
410 20250401 125400 88997940 644 644 644 644 200
411 20250401 125300 88869140 644 644 644 644 14
412 20250401 125200 88860124 643 643 643 643 158
413 20250401 125100 88758530 643 643 643 643 105
414 20250401 125000 88691015 643 643 643 643 1
415 20250401 124900 88690372 643 643 643 643 201
416 20250401 124800 88561129 643 643 643 643 400
417 20250401 124700 88303929 643 643 643 643 10
418 20250401 124600 88297499 643 643 643 643 0
419 20250401 124500 88297499 643 643 643 643 56
420 20250401 124400 88261491 642 642 642 642 173
421 20250401 124300 88150425 643 643 643 643 0
422 20250401 124200 88150425 643 643 643 643 0
423 20250401 124100 88150425 643 643 643 643 0
424 20250401 124000 88150425 643 643 643 643 0
425 20250401 123900 88150425 643 643 643 643 0
426 20250401 123800 88150425 643 643 643 643 0
427 20250401 123700 88150425 643 643 643 643 16
428 20250401 123600 88140137 642 642 642 642 0
429 20250401 123500 88140137 642 642 642 642 0
430 20250401 123400 88140137 642 642 642 642 9
431 20250401 123300 88134359 643 643 643 643 20
432 20250401 123200 88121499 643 643 643 643 0
433 20250401 123100 88121499 643 643 643 643 1
434 20250401 123000 88120856 643 643 643 643 0
435 20250401 122900 88120856 643 643 643 643 1
436 20250401 122800 88120213 642 642 642 642 0
437 20250401 122700 88120213 642 642 642 642 0
438 20250401 122600 88120213 642 642 642 642 0
439 20250401 122500 88120213 642 642 642 642 0
440 20250401 122400 88120213 642 642 642 642 0
441 20250401 122300 88120213 642 642 642 642 0
442 20250401 122200 88120213 642 642 642 642 0
443 20250401 122100 88120213 642 642 642 642 0
444 20250401 122000 88120213 642 642 642 642 0
445 20250401 121900 88120213 642 642 642 642 0
446 20250401 121800 88120213 642 642 642 642 95
447 20250401 121700 88059223 642 642 642 642 405
448 20250401 121600 87799213 642 642 642 642 0
449 20250401 121500 87799213 642 642 642 642 0
450 20250401 121400 87799213 642 642 642 642 70
451 20250401 121300 87754273 642 641 642 641 364
452 20250401 121200 87520939 641 641 641 641 449
453 20250401 121100 87233130 643 643 643 643 0
454 20250401 121000 87233130 643 643 643 643 0
455 20250401 120900 87233130 643 643 643 643 0
456 20250401 120800 87233130 643 643 643 643 0
457 20250401 120700 87233130 643 642 643 641 1292
458 20250401 120600 86404723 642 642 642 642 124
459 20250401 120500 86325115 643 643 643 643 1
460 20250401 120400 86324472 643 643 643 643 0
461 20250401 120300 86324472 643 643 643 643 0
462 20250401 120200 86324472 643 643 643 643 103
463 20250401 120100 86258243 642 642 642 642 0
464 20250401 120000 86258243 642 642 642 642 0
465 20250401 115900 86258243 642 642 642 642 0
466 20250401 115800 86258243 642 642 642 642 0
467 20250401 115700 86258243 642 642 642 642 28
468 20250401 115600 86240267 643 643 643 643 0
469 20250401 115500 86240267 643 643 643 643 1
470 20250401 115400 86239624 643 643 643 643 12
471 20250401 115300 86231908 644 644 644 644 0
472 20250401 115200 86231908 644 644 644 644 0
473 20250401 115100 86231908 644 644 644 644 0
474 20250401 115000 86231908 644 642 644 642 247
475 20250401 114900 86073314 644 644 644 644 0
476 20250401 114800 86073314 644 644 644 644 0
477 20250401 114700 86073314 644 644 644 644 0
478 20250401 114600 86073314 644 644 644 644 50
479 20250401 114500 86041114 644 644 644 644 0
480 20250401 114400 86041114 644 644 644 644 50
481 20250401 114300 86008914 644 644 644 644 0
482 20250401 114200 86008914 644 644 644 644 1147
483 20250401 114100 85270246 644 644 644 644 100
484 20250401 114000 85205846 641 641 641 641 0
485 20250401 113900 85205846 641 645 645 641 1503
486 20250401 113800 84242152 645 645 645 645 8
487 20250401 113700 84236992 644 644 644 644 1010
488 20250401 113600 83586552 646 646 646 646 0
489 20250401 113500 83586552 646 646 646 646 0
490 20250401 113400 83586552 646 646 646 645 1099
491 20250401 113300 82876697 647 646 647 646 2
492 20250401 113200 82875404 646 646 646 646 975
493 20250401 113100 82245554 646 646 646 646 0
494 20250401 113000 82245554 646 645 646 645 102
495 20250401 112900 82179663 645 645 645 645 0
496 20250401 112800 82179663 645 645 645 645 0
497 20250401 112700 82179663 645 646 646 645 771
498 20250401 112600 81682256 646 646 646 646 1251
499 20250401 112500 80874110 646 646 646 646 0
500 20250401 112400 80874110 646 646 646 646 0
501 20250401 112300 80874110 646 646 646 646 37
502 20250401 112200 80850208 646 646 646 646 0
503 20250401 112100 80850208 646 645 646 645 1054
504 20250401 112000 80169408 645 645 645 645 27
505 20250401 111900 80151993 645 645 645 645 1100
506 20250401 111800 79442493 644 644 644 644 0
507 20250401 111700 79442493 644 643 644 643 5338
508 20250401 111600 76008273 643 643 643 643 0
509 20250401 111500 76008273 643 642 643 642 275
510 20250401 111400 75831715 641 642 642 641 601
511 20250401 111300 75445883 643 643 643 643 93
512 20250401 111200 75386084 642 642 642 642 0
513 20250401 111100 75386084 642 642 642 642 1565
514 20250401 111000 74381354 642 642 642 642 0
515 20250401 110900 74381354 642 642 642 642 0
516 20250401 110800 74381354 642 642 642 642 0
517 20250401 110700 74381354 642 642 642 642 0
518 20250401 110600 74381354 642 641 642 641 1000
519 20250401 110500 73739376 641 641 641 641 800
520 20250401 110400 73226576 641 641 641 641 1401
521 20250401 110300 72328535 641 641 641 641 300
522 20250401 110200 72136235 641 641 641 641 0
523 20250401 110100 72136235 641 641 641 641 0
524 20250401 110000 72136235 641 641 641 641 570
525 20250401 105900 71770865 641 641 641 640 2306
526 20250401 105800 70292759 641 641 641 641 0
527 20250401 105700 70292759 641 641 641 641 0
528 20250401 105600 70292759 641 641 641 641 245
529 20250401 105500 70135714 640 638 640 638 7756
530 20250401 105400 65172970 638 638 638 638 0
531 20250401 105300 65172970 638 638 638 638 0
532 20250401 105200 65172970 638 638 638 638 0
533 20250401 105100 65172970 638 635 638 635 10753
534 20250401 105000 58340370 637 638 638 637 749
535 20250401 104900 57863237 637 637 637 637 0
536 20250401 104800 57863237 637 637 637 637 0
537 20250401 104700 57863237 637 637 637 637 3357
538 20250401 104600 55724828 636 636 636 636 0
539 20250401 104500 55724828 636 636 636 636 40
540 20250401 104400 55699388 636 636 636 636 0
541 20250401 104300 55699388 636 636 636 636 0
542 20250401 104200 55699388 636 636 636 636 0
543 20250401 104100 55699388 636 636 636 636 0
544 20250401 104000 55699388 636 636 636 636 0
545 20250401 103900 55699388 636 636 636 636 0
546 20250401 103800 55699388 636 636 636 636 0
547 20250401 103700 55699388 636 636 636 636 0
548 20250401 103600 55699388 636 636 636 636 53
549 20250401 103500 55665680 636 636 636 636 9
550 20250401 103400 55659956 636 636 636 636 0
551 20250401 103300 55659956 636 636 636 636 0
552 20250401 103200 55659956 636 636 636 636 8
553 20250401 103100 55654868 636 636 636 636 47
554 20250401 103000 55624976 636 636 636 636 330
555 20250401 102900 55415096 635 635 635 635 0
556 20250401 102800 55415096 635 635 635 635 0
557 20250401 102700 55415096 635 635 635 635 0
558 20250401 102600 55415096 635 635 635 635 318
559 20250401 102500 55213166 633 633 633 633 1
560 20250401 102400 55212533 632 632 632 632 60
561 20250401 102300 55174613 632 632 632 632 2
562 20250401 102200 55173349 632 632 632 632 1
563 20250401 102100 55172717 630 630 630 630 0
564 20250401 102000 55172717 630 630 630 630 0
565 20250401 101900 55172717 630 630 630 630 0
566 20250401 101800 55172717 630 632 635 630 502
567 20250401 101700 54854692 629 629 629 629 0
568 20250401 101600 54854692 629 629 629 629 0
569 20250401 101500 54854692 629 629 629 629 111
570 20250401 101400 54784873 630 630 630 630 0
571 20250401 101300 54784873 630 630 630 630 0
572 20250401 101200 54784873 630 630 630 630 0
573 20250401 101100 54784873 630 630 630 630 1000
574 20250401 101000 54154873 630 630 630 630 0
575 20250401 100900 54154873 630 630 630 630 0
576 20250401 100800 54154873 630 630 630 630 0
577 20250401 100700 54154873 630 630 630 630 0
578 20250401 100600 54154873 630 630 630 630 0
579 20250401 100500 54154873 630 630 630 630 0
580 20250401 100400 54154873 630 630 630 630 868
581 20250401 100300 53608033 630 630 630 630 66
582 20250401 100200 53566453 630 630 630 630 74
583 20250401 100100 53519833 630 630 630 630 0
584 20250401 100000 53519833 630 630 630 630 0
585 20250401 095900 53519833 630 630 630 630 82
586 20250401 095800 53468173 630 630 630 630 91
587 20250401 095700 53410843 634 634 634 634 0
588 20250401 095600 53410843 634 634 634 634 0
589 20250401 095500 53410843 634 630 634 630 571
590 20250401 095400 53049516 630 630 630 630 0
591 20250401 095300 53049516 630 630 630 630 112
592 20250401 095200 52978956 630 630 630 630 0
593 20250401 095100 52978956 630 630 630 630 213
594 20250401 095000 52844766 630 630 630 630 479
595 20250401 094900 52542996 630 633 634 630 1327
596 20250401 094800 51702963 634 632 634 632 449
597 20250401 094700 51418941 632 629 632 627 3079
598 20250401 094600 49477060 632 632 632 632 10
599 20250401 094500 49470740 628 631 631 628 4230
600 20250401 094400 46814210 630 631 631 627 6055
601 20250401 094300 43000753 632 632 632 632 1500
602 20250401 094200 42052753 634 634 634 634 0
603 20250401 094100 42052753 634 634 634 634 0
604 20250401 094000 42052753 634 634 634 634 0
605 20250401 093900 42052753 634 634 634 634 3398
606 20250401 093800 39898421 636 636 636 636 0
607 20250401 093700 39898421 636 636 636 636 0
608 20250401 093600 39898421 636 636 636 636 0
609 20250401 093500 39898421 636 636 636 636 6060
610 20250401 093400 36044261 636 636 636 636 0
611 20250401 093300 36044261 636 636 636 636 0
612 20250401 093200 36044261 636 636 636 636 2598
613 20250401 093100 34391933 638 638 638 638 0
614 20250401 093000 34391933 638 638 638 638 0
615 20250401 092900 34391933 638 638 638 638 0
616 20250401 092800 34391933 638 638 638 638 0
617 20250401 092700 34391933 638 638 638 638 238
618 20250401 092600 34240089 640 640 640 640 0
619 20250401 092500 34240089 640 640 640 640 0
620 20250401 092400 34240089 640 640 640 640 0
621 20250401 092300 34240089 640 640 640 640 0
622 20250401 092200 34240089 640 640 640 640 0
623 20250401 092100 34240089 640 640 640 640 0
624 20250401 092000 34240089 640 640 640 640 0
625 20250401 091900 34240089 640 640 640 640 0
626 20250401 091800 34240089 640 640 640 640 0
627 20250401 091700 34240089 640 642 642 640 5690
628 20250401 091600 30595109 640 640 640 640 6000
629 20250401 091500 26755109 642 642 642 642 4000
630 20250401 091400 24187109 642 642 642 640 4215
631 20250401 091300 21488421 642 640 642 640 7149
632 20250401 091200 16911369 640 639 640 639 878
633 20250401 091100 16350088 636 636 636 636 282
634 20250401 091000 16170736 635 635 635 635 100
635 20250401 090900 16107236 632 632 632 632 0
636 20250401 090800 16107236 632 635 635 632 1818
637 20250401 090700 14957254 632 632 632 632 0
638 20250401 090600 14957254 632 634 634 632 3682
639 20250401 090500 12626456 635 636 636 635 8000
640 20250401 090400 7543456 637 637 638 637 1854
641 20250401 090300 6361768 639 639 639 639 852
642 20250401 090200 5817340 641 641 641 641 15
643 20250401 090100 5807725 640 638 640 638 6428
644 20250401 090000 1694320 637 627 637 627 2672

1
049630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,83668507,0,53464175973,0.00
20250327,0,83668507,0,54049855522,0.00
20250326,0,83668507,0,54468198057,0.00
20250325,0,83668507,0,55221214620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 83668507 0 53464175973 0.00
3 20250327 0 83668507 0 54049855522 0.00
4 20250326 0 83668507 0 54468198057 0.00
5 20250325 0 83668507 0 55221214620 0.00