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

651
057540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,499135261,846,846,846,846,3303
20250401,194800,499135261,846,846,846,846,0
20250401,194700,499135261,846,846,846,846,0
20250401,194600,499135261,846,846,846,846,0
20250401,194500,499135261,846,846,846,846,0
20250401,194400,499135261,846,846,846,846,0
20250401,194300,499135261,846,846,846,846,0
20250401,194200,499135261,846,846,846,846,0
20250401,194100,499135261,846,846,846,846,0
20250401,194000,499135261,846,846,846,846,0
20250401,193900,499135261,846,846,846,846,0
20250401,193800,499135261,846,846,846,846,0
20250401,193700,499135261,846,846,846,846,0
20250401,193600,499135261,846,846,846,846,0
20250401,193500,499135261,846,846,846,846,0
20250401,193400,499135261,846,846,846,846,0
20250401,193300,499135261,846,846,846,846,0
20250401,193200,499135261,846,846,846,846,0
20250401,193100,499135261,846,846,846,846,0
20250401,193000,499135261,846,846,846,846,0
20250401,192900,499135261,846,846,846,846,0
20250401,192800,499135261,846,846,846,846,0
20250401,192700,499135261,846,846,846,846,0
20250401,192600,499135261,846,846,846,846,0
20250401,192500,499135261,846,846,846,846,0
20250401,192400,499135261,846,846,846,846,0
20250401,192300,499135261,846,846,846,846,0
20250401,192200,499135261,846,846,846,846,0
20250401,192100,499135261,846,846,846,846,0
20250401,192000,499135261,846,846,846,846,0
20250401,191900,499135261,846,846,846,846,3303
20250401,191800,499135261,846,846,846,846,0
20250401,191700,499135261,846,846,846,846,0
20250401,191600,499135261,846,846,846,846,0
20250401,191500,499135261,846,846,846,846,0
20250401,191400,499135261,846,846,846,846,0
20250401,191300,499135261,846,846,846,846,0
20250401,191200,499135261,846,846,846,846,0
20250401,191100,499135261,846,846,846,846,0
20250401,191000,499135261,846,846,846,846,0
20250401,190900,499135261,846,846,846,846,0
20250401,190800,499135261,846,846,846,846,0
20250401,190700,499135261,846,846,846,846,0
20250401,190600,499135261,846,846,846,846,0
20250401,190500,499135261,846,846,846,846,0
20250401,190400,499135261,846,846,846,846,0
20250401,190300,499135261,846,846,846,846,0
20250401,190200,499135261,846,846,846,846,0
20250401,190100,499135261,846,846,846,846,0
20250401,190000,499135261,846,846,846,846,0
20250401,185900,499135261,846,846,846,846,0
20250401,185800,499135261,846,846,846,846,0
20250401,185700,499135261,846,846,846,846,0
20250401,185600,499135261,846,846,846,846,0
20250401,185500,499135261,846,846,846,846,0
20250401,185400,499135261,846,846,846,846,0
20250401,185300,499135261,846,846,846,846,0
20250401,185200,499135261,846,846,846,846,0
20250401,185100,499135261,846,846,846,846,0
20250401,185000,499135261,846,846,846,846,0
20250401,184900,499135261,846,846,846,846,3303
20250401,184800,499135261,846,846,846,846,0
20250401,184700,499135261,846,846,846,846,0
20250401,184600,499135261,846,846,846,846,0
20250401,184500,499135261,846,846,846,846,0
20250401,184400,499135261,846,846,846,846,0
20250401,184300,499135261,846,846,846,846,0
20250401,184200,499135261,846,846,846,846,0
20250401,184100,499135261,846,846,846,846,0
20250401,184000,499135261,846,846,846,846,0
20250401,183900,499135261,846,846,846,846,0
20250401,183800,499135261,846,846,846,846,0
20250401,183700,499135261,846,846,846,846,0
20250401,183600,499135261,846,846,846,846,0
20250401,183500,499135261,846,846,846,846,0
20250401,183400,499135261,846,846,846,846,0
20250401,183300,499135261,846,846,846,846,0
20250401,183200,499135261,846,846,846,846,0
20250401,183100,499135261,846,846,846,846,0
20250401,183000,499135261,846,846,846,846,0
20250401,182900,499135261,846,846,846,846,0
20250401,182800,499135261,846,846,846,846,0
20250401,182700,499135261,846,846,846,846,0
20250401,182600,499135261,846,846,846,846,0
20250401,182500,499135261,846,846,846,846,0
20250401,182400,499135261,846,846,846,846,0
20250401,182300,499135261,846,846,846,846,0
20250401,182200,499135261,846,846,846,846,0
20250401,182100,499135261,846,846,846,846,0
20250401,182000,499135261,846,846,846,846,0
20250401,181900,499135261,846,846,846,846,3303
20250401,181800,499135261,846,846,846,846,0
20250401,181700,499135261,846,846,846,846,0
20250401,181600,499135261,846,846,846,846,0
20250401,181500,499135261,846,846,846,846,0
20250401,181400,499135261,846,846,846,846,0
20250401,181300,499135261,846,846,846,846,0
20250401,181200,499135261,846,846,846,846,0
20250401,181100,499135261,846,846,846,846,0
20250401,181000,499135261,846,846,846,846,0
20250401,180900,499135261,846,846,846,846,0
20250401,180800,499135261,846,846,846,846,0
20250401,180700,499135261,846,846,846,846,0
20250401,180600,499135261,846,846,846,846,0
20250401,180500,499135261,846,846,846,846,0
20250401,180400,499135261,846,846,846,846,0
20250401,180300,499135261,846,846,846,846,0
20250401,180200,499135261,846,846,846,846,0
20250401,180100,499135261,846,846,846,846,0
20250401,180000,499135261,846,846,846,846,0
20250401,175900,499135261,846,846,846,846,0
20250401,175800,499135261,846,846,846,846,0
20250401,175700,499135261,846,846,846,846,0
20250401,175600,499135261,846,846,846,846,0
20250401,175500,499135261,846,846,846,846,0
20250401,175400,499135261,846,846,846,846,0
20250401,175300,499135261,846,846,846,846,0
20250401,175200,499135261,846,846,846,846,0
20250401,175100,499135261,846,846,846,846,0
20250401,175000,499135261,846,846,846,846,0
20250401,174900,499135261,846,846,846,846,3303
20250401,174800,499135261,846,846,846,846,0
20250401,174700,499135261,846,846,846,846,0
20250401,174600,499135261,846,846,846,846,0
20250401,174500,499135261,846,846,846,846,0
20250401,174400,499135261,846,846,846,846,0
20250401,174300,499135261,846,846,846,846,0
20250401,174200,499135261,846,846,846,846,0
20250401,174100,499135261,846,846,846,846,0
20250401,174000,499135261,846,846,846,846,0
20250401,173900,499135261,846,846,846,846,0
20250401,173800,499135261,846,846,846,846,0
20250401,173700,499135261,846,846,846,846,0
20250401,173600,499135261,846,846,846,846,0
20250401,173500,499135261,846,846,846,846,0
20250401,173400,499135261,846,846,846,846,0
20250401,173300,499135261,846,846,846,846,0
20250401,173200,499135261,846,846,846,846,0
20250401,173100,499135261,846,846,846,846,0
20250401,173000,499135261,846,846,846,846,0
20250401,172900,499135261,846,846,846,846,0
20250401,172800,499135261,846,846,846,846,0
20250401,172700,499135261,846,846,846,846,0
20250401,172600,499135261,846,846,846,846,0
20250401,172500,499135261,846,846,846,846,0
20250401,172400,499135261,846,846,846,846,0
20250401,172300,499135261,846,846,846,846,0
20250401,172200,499135261,846,846,846,846,0
20250401,172100,499135261,846,846,846,846,0
20250401,172000,499135261,846,846,846,846,0
20250401,171900,499135261,846,846,846,846,3303
20250401,171800,499135261,846,846,846,846,0
20250401,171700,499135261,846,846,846,846,0
20250401,171600,499135261,846,846,846,846,0
20250401,171500,499135261,846,846,846,846,0
20250401,171400,499135261,846,846,846,846,0
20250401,171300,499135261,846,846,846,846,0
20250401,171200,499135261,846,846,846,846,0
20250401,171100,499135261,846,846,846,846,0
20250401,171000,499135261,846,846,846,846,0
20250401,170900,499135261,846,846,846,846,0
20250401,170800,499135261,846,846,846,846,0
20250401,170700,499135261,846,846,846,846,0
20250401,170600,499135261,846,846,846,846,0
20250401,170500,499135261,846,846,846,846,0
20250401,170400,499135261,846,846,846,846,0
20250401,170300,499135261,846,846,846,846,0
20250401,170200,499135261,846,846,846,846,0
20250401,170100,499135261,846,846,846,846,0
20250401,170000,499135261,846,846,846,846,0
20250401,165900,499135261,846,846,846,846,0
20250401,165800,499135261,846,846,846,846,0
20250401,165700,499135261,846,846,846,846,0
20250401,165600,499135261,846,846,846,846,0
20250401,165500,499135261,846,846,846,846,0
20250401,165400,499135261,846,846,846,846,0
20250401,165300,499135261,846,846,846,846,0
20250401,165200,499135261,846,846,846,846,0
20250401,165100,499135261,846,846,846,846,0
20250401,165000,499135261,846,846,846,846,0
20250401,164900,499135261,846,846,846,846,3303
20250401,164800,499135261,846,846,846,846,0
20250401,164700,499135261,846,846,846,846,0
20250401,164600,499135261,846,846,846,846,0
20250401,164500,499135261,846,846,846,846,0
20250401,164400,499135261,846,846,846,846,0
20250401,164300,499135261,846,846,846,846,0
20250401,164200,499135261,846,846,846,846,0
20250401,164100,499135261,846,846,846,846,0
20250401,164000,499135261,846,846,846,846,0
20250401,163900,499135261,846,846,846,846,0
20250401,163800,499135261,846,846,846,846,0
20250401,163700,499135261,846,846,846,846,0
20250401,163600,499135261,846,846,846,846,0
20250401,163500,499135261,846,846,846,846,0
20250401,163400,499135261,846,846,846,846,0
20250401,163300,499135261,846,846,846,846,0
20250401,163200,499135261,846,846,846,846,0
20250401,163100,499135261,846,846,846,846,0
20250401,163000,499135261,846,846,846,846,0
20250401,162900,499135261,846,846,846,846,0
20250401,162800,499135261,846,846,846,846,0
20250401,162700,499135261,846,846,846,846,0
20250401,162600,499135261,846,846,846,846,0
20250401,162500,499135261,846,846,846,846,0
20250401,162400,499135261,846,846,846,846,0
20250401,162300,499135261,846,846,846,846,0
20250401,162200,499135261,846,846,846,846,0
20250401,162100,499135261,846,846,846,846,0
20250401,162000,499135261,846,846,846,846,0
20250401,161900,499135261,846,846,846,846,3303
20250401,161800,499135261,846,846,846,846,0
20250401,161700,499135261,846,846,846,846,0
20250401,161600,499135261,846,846,846,846,0
20250401,161500,499135261,846,846,846,846,0
20250401,161400,499135261,846,846,846,846,0
20250401,161300,499135261,846,846,846,846,0
20250401,161200,499135261,846,846,846,846,0
20250401,161100,499135261,846,846,846,846,0
20250401,161000,499135261,846,846,846,846,0
20250401,160900,499135261,846,846,846,846,0
20250401,160800,499135261,846,846,846,846,0
20250401,160700,499135261,846,846,846,846,0
20250401,160600,499135261,846,846,846,846,0
20250401,160500,499135261,846,846,846,846,0
20250401,160400,499135261,846,846,846,846,0
20250401,160300,499135261,846,846,846,846,0
20250401,160200,499135261,846,846,846,846,0
20250401,160100,499135261,846,846,846,846,0
20250401,160000,499135261,846,846,846,846,0
20250401,155900,499135261,846,846,846,846,0
20250401,155800,499135261,846,846,846,846,0
20250401,155700,499135261,846,846,846,846,0
20250401,155600,499135261,846,846,846,846,0
20250401,155500,499135261,846,846,846,846,0
20250401,155400,499135261,846,846,846,846,0
20250401,155300,499135261,846,846,846,846,0
20250401,155200,499135261,846,846,846,846,0
20250401,155100,499135261,846,846,846,846,0
20250401,155000,499135261,846,846,846,846,0
20250401,154900,499135261,846,846,846,846,3303
20250401,154800,499135261,846,846,846,846,0
20250401,154700,499135261,846,846,846,846,0
20250401,154600,499135261,846,846,846,846,0
20250401,154500,499135261,846,846,846,846,0
20250401,154400,499135261,846,846,846,846,0
20250401,154300,499135261,846,846,846,846,0
20250401,154200,499135261,846,846,846,846,0
20250401,154100,499135261,846,846,846,846,0
20250401,154000,499135261,846,846,846,846,0
20250401,153900,499135261,846,846,846,846,0
20250401,153800,499135261,846,846,846,846,0
20250401,153700,499135261,846,846,846,846,0
20250401,153600,499135261,846,846,846,846,0
20250401,153500,499135261,846,846,846,846,0
20250401,153400,499135261,846,846,846,846,0
20250401,153300,499135261,846,846,846,846,0
20250401,153200,499135261,846,846,846,846,0
20250401,153100,499135261,846,846,846,846,0
20250401,153000,499135261,846,846,846,846,3303
20250401,152900,496340923,850,850,850,850,0
20250401,152800,496340923,850,850,850,850,0
20250401,152700,496340923,850,850,850,850,0
20250401,152600,496340923,850,850,850,850,0
20250401,152500,496340923,850,850,850,850,0
20250401,152400,496340923,850,850,850,850,0
20250401,152300,496340923,850,850,850,850,0
20250401,152200,496340923,850,850,850,850,0
20250401,152100,496340923,850,850,850,850,0
20250401,152000,496340923,850,850,850,850,0
20250401,151900,496340923,850,843,850,842,17563
20250401,151800,481441490,841,844,844,841,5174
20250401,151700,477079650,845,845,845,845,37
20250401,151600,477048385,844,845,845,844,57
20250401,151500,477000239,844,845,845,844,1101
20250401,151400,476070569,846,846,846,846,1034
20250401,151300,475195805,845,846,846,845,1060
20250401,151200,474300045,846,846,846,846,1
20250401,151100,474299199,845,845,845,845,329
20250401,151000,474021194,846,845,846,845,502
20250401,150900,473597003,845,846,846,845,814
20250401,150800,472908745,848,848,848,848,300
20250401,150700,472654345,848,847,848,846,61
20250401,150600,472602735,848,848,848,848,0
20250401,150500,472602735,848,848,848,848,1681
20250401,150400,471177247,846,846,847,846,800
20250401,150300,470500247,847,847,847,847,2480
20250401,150200,468399687,847,847,847,847,1000
20250401,150100,467552687,849,849,849,849,194
20250401,150000,467387981,849,848,849,848,2361
20250401,145900,465384675,849,849,849,849,0
20250401,145800,465384675,849,849,849,849,3177
20250401,145700,462687402,848,848,848,848,1739
20250401,145600,461212730,848,848,848,848,0
20250401,145500,461212730,848,848,848,848,16
20250401,145400,461199162,848,848,848,848,31
20250401,145300,461172874,848,846,848,846,2504
20250401,145200,459054482,846,848,848,846,2454
20250401,145100,456974090,849,849,849,848,1819
20250401,145000,455429779,848,848,849,848,4958
20250401,144900,451222455,848,848,848,848,0
20250401,144800,451222455,848,846,848,846,792
20250401,144700,450550859,849,849,849,849,0
20250401,144600,450550859,849,848,849,848,51
20250401,144500,450507610,849,849,849,845,230
20250401,144400,450312897,845,848,849,845,2305
20250401,144300,448359513,844,844,844,844,0
20250401,144200,448359513,844,844,844,844,8
20250401,144100,448352761,848,848,848,848,1496
20250401,144000,447084153,844,847,848,844,85
20250401,143900,447012253,844,847,848,844,691
20250401,143800,446427013,847,847,847,847,0
20250401,143700,446427013,847,845,847,845,2381
20250401,143600,444412113,844,844,844,844,0
20250401,143500,444412113,844,844,844,844,100
20250401,143400,444327713,846,846,846,846,0
20250401,143300,444327713,846,846,846,846,0
20250401,143200,444327713,846,846,846,846,0
20250401,143100,444327713,846,846,846,846,0
20250401,143000,444327713,846,847,847,843,11372
20250401,142900,434716298,848,848,848,848,500
20250401,142800,434292298,847,847,847,847,550
20250401,142700,433826448,847,847,847,847,160
20250401,142600,433690928,848,848,848,848,5
20250401,142500,433686688,848,847,848,846,501
20250401,142400,433262720,848,848,848,848,1497
20250401,142300,431993264,847,847,847,847,1682
20250401,142200,430568610,847,847,847,847,2
20250401,142100,430566916,848,847,848,846,1031
20250401,142000,429694475,849,849,849,849,0
20250401,141900,429694475,849,849,849,849,0
20250401,141800,429694475,849,849,849,849,0
20250401,141700,429694475,849,849,849,849,0
20250401,141600,429694475,849,847,849,847,1707
20250401,141500,428246906,848,849,849,848,4009
20250401,141400,424843303,849,848,849,848,16824
20250401,141300,410575859,848,844,848,844,15300
20250401,141200,397623781,844,844,844,844,0
20250401,141100,397623781,844,844,844,844,2535
20250401,141000,395484241,845,845,845,845,0
20250401,140900,395484241,845,844,845,844,2022
20250401,140800,393775991,846,846,846,846,0
20250401,140700,393775991,846,846,846,846,1496
20250401,140600,392510375,846,846,846,846,0
20250401,140500,392510375,846,846,846,846,0
20250401,140400,392510375,846,846,846,846,0
20250401,140300,392510375,846,846,846,846,0
20250401,140200,392510375,846,846,846,846,1682
20250401,140100,391087403,846,846,846,846,0
20250401,140000,391087403,846,846,846,846,129
20250401,135900,390978269,846,846,846,846,1
20250401,135800,390977423,846,846,846,842,22
20250401,135700,390958815,846,845,846,845,1185
20250401,135600,389957016,845,845,845,845,0
20250401,135500,389957016,845,843,845,843,5000
20250401,135400,385733528,843,843,843,843,0
20250401,135300,385733528,843,843,843,843,3
20250401,135200,385730999,843,843,843,843,0
20250401,135100,385730999,843,843,843,843,1300
20250401,135000,384635099,843,842,844,842,1680
20250401,134900,383218137,842,842,842,842,0
20250401,134800,383218137,842,842,842,842,750
20250401,134700,382586637,838,842,842,838,7432
20250401,134600,376347069,842,843,843,842,543
20250401,134500,375889862,843,844,844,843,5344
20250401,134400,371381969,844,843,844,843,3102
20250401,134300,368764782,844,844,844,844,1861
20250401,134200,367194098,845,845,845,845,493
20250401,134100,366777513,847,847,847,847,0
20250401,134000,366777513,847,846,847,845,1809
20250401,133900,365247106,848,848,848,848,0
20250401,133800,365247106,848,848,848,848,514
20250401,133700,364811234,848,848,848,848,3000
20250401,133600,362267234,849,847,849,847,5602
20250401,133500,357516903,848,848,848,848,0
20250401,133400,357516903,848,848,848,848,0
20250401,133300,357516903,848,845,848,845,3825
20250401,133200,354278288,848,847,848,847,2973
20250401,133100,351758501,848,848,848,848,0
20250401,133000,351758501,848,848,848,848,0
20250401,132900,351758501,848,848,848,848,0
20250401,132800,351758501,848,848,848,848,0
20250401,132700,351758501,848,848,848,848,0
20250401,132600,351758501,848,847,848,847,2112
20250401,132500,349969635,848,848,848,847,2352
20250401,132400,347976489,848,848,848,848,100
20250401,132300,347891689,848,848,848,848,400
20250401,132200,347552489,848,847,848,847,2100
20250401,132100,345772789,848,848,848,848,1030
20250401,132000,344899349,848,848,848,848,0
20250401,131900,344899349,848,848,848,848,10
20250401,131800,344890869,848,847,848,847,87
20250401,131700,344817179,848,847,848,847,12
20250401,131600,344807014,848,847,848,847,2495
20250401,131500,342692206,845,847,847,845,4284
20250401,131400,339067036,846,846,847,846,1284
20250401,131300,337979590,846,847,847,846,2100
20250401,131200,336202890,846,846,847,846,6800
20250401,131100,330443810,847,847,847,847,0
20250401,131000,330443810,847,847,847,847,0
20250401,130900,330443810,847,847,847,847,2010
20250401,130800,328741340,847,846,847,846,6362
20250401,130700,323358680,846,846,846,846,88
20250401,130600,323284232,844,846,846,844,1220
20250401,130500,322252152,846,845,846,845,3073
20250401,130400,319653967,845,845,845,844,2301
20250401,130300,317710622,843,844,844,843,250
20250401,130200,317499825,846,845,846,845,4102
20250401,130100,314033633,844,844,844,844,1002
20250401,130000,313187945,844,846,846,844,1193
20250401,125900,312178669,846,846,846,846,1537
20250401,125800,310878367,845,845,845,845,110
20250401,125700,310785417,845,845,845,845,70
20250401,125600,310726267,845,844,845,844,2189
20250401,125500,308877042,844,843,844,843,2470
20250401,125400,306794500,843,844,844,843,1361
20250401,125300,305646678,845,844,845,843,1130
20250401,125200,304692945,844,843,844,843,145
20250401,125100,304570640,844,846,846,844,29
20250401,125000,304546132,846,846,846,846,0
20250401,124900,304546132,846,844,846,844,1027
20250401,124800,303678899,845,845,846,845,3301
20250401,124700,300889553,845,845,845,845,50
20250401,124600,300847303,844,844,844,844,10
20250401,124500,300838863,844,844,844,844,1125
20250401,124400,299889363,844,844,844,844,2089
20250401,124300,298126247,843,843,843,843,3
20250401,124200,298123718,843,843,843,843,1840
20250401,124100,296572598,843,843,843,843,0
20250401,124000,296572598,843,843,843,843,491
20250401,123900,296158685,844,843,844,843,3945
20250401,123800,292831049,843,841,843,841,5442
20250401,123700,288251980,841,840,841,840,1453
20250401,123600,287031459,839,839,839,839,0
20250401,123500,287031459,839,839,839,839,0
20250401,123400,287031459,839,839,839,839,1079
20250401,123300,286126178,839,837,839,837,2
20250401,123200,286124502,839,839,839,839,0
20250401,123100,286124502,839,839,839,839,1
20250401,123000,286123663,837,837,837,837,0
20250401,122900,286123663,837,837,837,837,592
20250401,122800,285628159,839,839,839,839,431
20250401,122700,285266550,840,840,840,840,0
20250401,122600,285266550,840,840,840,840,0
20250401,122500,285266550,840,839,840,839,1502
20250401,122400,284005035,839,839,839,839,0
20250401,122300,284005035,839,839,839,839,0
20250401,122200,284005035,839,839,839,839,1
20250401,122100,284004196,838,839,839,838,101
20250401,122000,283919557,840,840,840,840,0
20250401,121900,283919557,840,840,840,840,782
20250401,121800,283262677,841,840,841,840,1461
20250401,121700,282035375,840,840,840,840,0
20250401,121600,282035375,840,840,840,840,1607
20250401,121500,280685495,841,841,841,841,0
20250401,121400,280685495,841,841,841,841,0
20250401,121300,280685495,841,841,841,841,1
20250401,121200,280684654,839,839,839,839,1
20250401,121100,280683815,843,843,843,843,0
20250401,121000,280683815,843,843,843,843,0
20250401,120900,280683815,843,843,843,843,0
20250401,120800,280683815,843,839,843,839,1497
20250401,120700,279424447,839,839,839,839,1
20250401,120600,279423608,835,836,836,835,3000
20250401,120500,276918022,838,838,838,838,10
20250401,120400,276909642,838,838,838,838,29
20250401,120300,276885340,839,839,839,839,0
20250401,120200,276885340,839,837,839,837,2281
20250401,120100,274974084,835,837,837,835,193
20250401,120000,274812569,834,833,834,833,120
20250401,115900,274712559,838,838,838,838,0
20250401,115800,274712559,838,834,838,834,70
20250401,115700,274654175,838,834,838,834,85
20250401,115600,274583225,834,835,835,834,709
20250401,115500,273991860,835,835,835,835,69
20250401,115400,273934245,838,835,838,835,71
20250401,115300,273874957,838,838,838,838,1
20250401,115200,273874119,837,835,837,835,165
20250401,115100,273736154,841,836,843,836,1568
20250401,115000,272417513,836,836,836,836,1000
20250401,114900,271581513,840,835,840,835,378
20250401,114800,271265878,841,837,841,837,3604
20250401,114700,268249322,837,837,837,837,108
20250401,114600,268158926,841,837,841,837,71
20250401,114500,268099495,842,838,842,836,2649
20250401,114400,265883983,841,838,841,838,309
20250401,114300,265624117,839,839,839,839,70
20250401,114200,265565387,842,840,842,840,406
20250401,114100,265224343,840,840,840,840,1385
20250401,114000,264060943,840,840,840,840,70
20250401,113900,264002143,840,840,843,840,2231
20250401,113800,262128052,840,843,843,840,1470
20250401,113700,260890700,842,843,843,842,150
20250401,113600,260764320,843,843,845,843,73
20250401,113500,260702779,843,845,845,843,59
20250401,113400,260653040,843,844,846,843,2195
20250401,113300,258798907,844,843,845,842,3061
20250401,113200,256216609,843,845,845,843,5775
20250401,113100,251338378,845,847,847,842,3785
20250401,113000,248144864,847,846,849,842,17325
20250401,112900,233465499,845,835,845,835,44778
20250401,112800,195836251,835,833,835,833,71
20250401,112700,195777106,835,835,835,833,1199
20250401,112600,194776079,835,835,835,835,0
20250401,112500,194776079,835,834,835,833,781
20250401,112400,194124794,834,834,835,834,1404
20250401,112300,192953855,833,834,834,833,4101
20250401,112200,189533721,835,834,835,834,4224
20250401,112100,186007306,834,834,835,834,3071
20250401,112000,183446091,834,834,834,834,4473
20250401,111900,179715609,834,833,834,833,1896
20250401,111800,178135249,834,833,834,829,6134
20250401,111700,173024006,832,829,832,829,3201
20250401,111600,170363008,829,831,831,829,2483
20250401,111500,168299775,830,830,830,829,1389
20250401,111400,167146975,829,828,829,828,358
20250401,111300,166850374,828,829,829,828,565
20250401,111200,166382059,829,826,829,826,70
20250401,111100,166324236,826,826,826,826,0
20250401,111000,166324236,826,826,826,826,70
20250401,110900,166266416,828,824,828,824,142
20250401,110800,166149120,828,827,828,827,74
20250401,110700,166087921,822,822,822,822,277
20250401,110600,165860227,823,829,830,823,1485
20250401,110500,164635927,827,827,827,827,128
20250401,110400,164530071,827,827,827,827,69
20250401,110300,164473008,828,831,831,828,1874
20250401,110200,162917628,830,830,830,830,2501
20250401,110100,160841798,827,829,830,827,5381
20250401,110000,156376232,828,828,830,828,1647
20250401,105900,155011452,828,825,828,825,7900
20250401,105800,148480576,825,824,825,824,1001
20250401,105700,147655751,825,825,825,825,451
20250401,105600,147283676,826,826,826,826,0
20250401,105500,147283676,826,826,826,826,0
20250401,105400,147283676,826,826,826,826,3000
20250401,105300,144805676,826,823,826,823,2015
20250401,105200,143141328,826,824,826,824,14733
20250401,105100,130988274,824,824,824,824,10
20250401,105000,130980034,825,824,825,824,3055
20250401,104900,128462713,824,824,824,824,0
20250401,104800,128462713,824,824,824,824,2001
20250401,104700,126813889,825,825,825,825,5
20250401,104600,126809764,825,825,825,825,0
20250401,104500,126809764,825,825,825,825,2
20250401,104400,126808114,824,824,824,824,0
20250401,104300,126808114,824,823,824,820,1566
20250401,104200,125517806,823,823,823,819,2920
20250401,104100,123118895,822,822,822,822,356
20250401,104000,122826263,821,821,821,821,0
20250401,103900,122826263,821,823,823,821,1301
20250401,103800,121757720,823,823,823,823,100
20250401,103700,121675420,823,822,823,822,231
20250401,103600,121485536,822,822,822,822,23
20250401,103500,121466630,823,824,824,822,207
20250401,103400,121296376,824,824,824,823,1488
20250401,103300,120070422,824,824,824,824,2897
20250401,103200,117683294,824,824,824,824,240
20250401,103100,117485534,824,824,824,824,1
20250401,103000,117484710,824,824,824,824,1
20250401,102900,117483886,824,824,824,824,1
20250401,102800,117483062,821,821,821,821,0
20250401,102700,117483062,821,822,822,821,4
20250401,102600,117479777,822,822,824,822,1886
20250401,102500,115927091,823,823,823,823,0
20250401,102400,115927091,823,823,823,823,130
20250401,102300,115820101,823,823,823,823,1152
20250401,102200,114872005,821,822,823,821,830
20250401,102100,114189587,822,822,822,822,21
20250401,102000,114172325,823,823,823,823,0
20250401,101900,114172325,823,823,823,823,1
20250401,101800,114171502,823,823,823,823,0
20250401,101700,114171502,823,823,823,823,0
20250401,101600,114171502,823,823,823,822,406
20250401,101500,113837764,823,822,823,821,43
20250401,101400,113802440,823,822,823,822,9
20250401,101300,113795034,822,823,823,822,276
20250401,101200,113567979,823,823,823,823,1
20250401,101100,113567156,823,823,823,823,9
20250401,101000,113559749,825,822,825,822,2470
20250401,100900,111525483,822,819,822,819,1497
20250401,100800,110297188,819,818,819,818,49
20250401,100700,110257058,819,817,819,816,710
20250401,100600,109677553,819,819,819,819,1
20250401,100500,109676734,819,819,819,819,0
20250401,100400,109676734,819,819,819,819,0
20250401,100300,109676734,819,819,819,819,0
20250401,100200,109676734,819,819,819,819,0
20250401,100100,109676734,819,817,819,817,460
20250401,100000,109300912,816,816,816,816,1065
20250401,095900,108431872,816,816,816,816,11
20250401,095800,108422896,816,816,816,816,89
20250401,095700,108350272,817,817,817,817,6
20250401,095600,108345370,817,817,817,817,0
20250401,095500,108345370,817,817,817,817,0
20250401,095400,108345370,817,819,819,817,3538
20250401,095300,105454820,817,817,817,817,0
20250401,095200,105454820,817,819,820,817,1502
20250401,095100,104224127,819,819,819,819,1
20250401,095000,104223308,818,818,818,818,1
20250401,094900,104222490,819,818,819,818,15024
20250401,094800,91917999,818,813,818,812,2100
20250401,094700,90210641,810,813,813,810,22
20250401,094600,90192778,813,813,813,813,1
20250401,094500,90191965,811,811,811,811,0
20250401,094400,90191965,811,811,811,811,0
20250401,094300,90191965,811,811,811,811,0
20250401,094200,90191965,811,814,814,810,11235
20250401,094100,81089699,811,816,816,811,10445
20250401,094000,72593216,820,820,820,820,0
20250401,093900,72593216,820,820,820,820,0
20250401,093800,72593216,820,820,820,820,60
20250401,093700,72544016,820,821,821,820,27
20250401,093600,72521874,822,822,822,822,0
20250401,093500,72521874,822,819,822,819,1498
20250401,093400,71293048,813,814,814,813,1134
20250401,093300,70370680,815,817,817,815,1943
20250401,093200,68786506,817,818,818,817,1666
20250401,093100,67423795,818,818,818,818,0
20250401,093000,67423795,818,818,818,818,407
20250401,092900,67090869,819,819,819,819,0
20250401,092800,67090869,819,820,820,819,753
20250401,092700,66473661,821,821,821,821,0
20250401,092600,66473661,821,821,821,820,228
20250401,092500,66286548,822,820,823,818,1253
20250401,092400,65259287,820,820,820,820,0
20250401,092300,65259287,820,820,820,820,1
20250401,092200,65258467,818,820,820,818,188
20250401,092100,65104675,818,818,818,818,45
20250401,092000,65067865,820,820,820,820,773
20250401,091900,64434005,819,823,823,819,5063
20250401,091800,60285399,823,824,824,823,4965
20250401,091700,56197791,828,824,828,824,73
20250401,091600,56137635,824,824,824,824,3
20250401,091500,56135163,829,829,829,829,136
20250401,091400,56022419,830,828,830,828,500
20250401,091300,55607479,830,828,830,828,17596
20250401,091200,41020871,832,832,832,832,0
20250401,091100,41020871,832,821,832,821,7900
20250401,091000,34461616,829,820,829,820,11992
20250401,090900,24578572,820,820,820,819,842
20250401,090800,23888162,823,821,823,820,2890
20250401,090700,21516555,821,823,823,821,203
20250401,090600,21349492,824,822,824,822,212
20250401,090500,21175203,821,821,822,821,1200
20250401,090400,20189737,824,824,825,824,264
20250401,090300,19972200,820,817,820,817,1080
20250401,090200,19088178,813,832,832,813,6535
20250401,090100,13736952,833,836,842,823,2876
20250401,090000,11341302,840,800,840,800,13848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 499135261 846 846 846 846 3303
3 20250401 194800 499135261 846 846 846 846 0
4 20250401 194700 499135261 846 846 846 846 0
5 20250401 194600 499135261 846 846 846 846 0
6 20250401 194500 499135261 846 846 846 846 0
7 20250401 194400 499135261 846 846 846 846 0
8 20250401 194300 499135261 846 846 846 846 0
9 20250401 194200 499135261 846 846 846 846 0
10 20250401 194100 499135261 846 846 846 846 0
11 20250401 194000 499135261 846 846 846 846 0
12 20250401 193900 499135261 846 846 846 846 0
13 20250401 193800 499135261 846 846 846 846 0
14 20250401 193700 499135261 846 846 846 846 0
15 20250401 193600 499135261 846 846 846 846 0
16 20250401 193500 499135261 846 846 846 846 0
17 20250401 193400 499135261 846 846 846 846 0
18 20250401 193300 499135261 846 846 846 846 0
19 20250401 193200 499135261 846 846 846 846 0
20 20250401 193100 499135261 846 846 846 846 0
21 20250401 193000 499135261 846 846 846 846 0
22 20250401 192900 499135261 846 846 846 846 0
23 20250401 192800 499135261 846 846 846 846 0
24 20250401 192700 499135261 846 846 846 846 0
25 20250401 192600 499135261 846 846 846 846 0
26 20250401 192500 499135261 846 846 846 846 0
27 20250401 192400 499135261 846 846 846 846 0
28 20250401 192300 499135261 846 846 846 846 0
29 20250401 192200 499135261 846 846 846 846 0
30 20250401 192100 499135261 846 846 846 846 0
31 20250401 192000 499135261 846 846 846 846 0
32 20250401 191900 499135261 846 846 846 846 3303
33 20250401 191800 499135261 846 846 846 846 0
34 20250401 191700 499135261 846 846 846 846 0
35 20250401 191600 499135261 846 846 846 846 0
36 20250401 191500 499135261 846 846 846 846 0
37 20250401 191400 499135261 846 846 846 846 0
38 20250401 191300 499135261 846 846 846 846 0
39 20250401 191200 499135261 846 846 846 846 0
40 20250401 191100 499135261 846 846 846 846 0
41 20250401 191000 499135261 846 846 846 846 0
42 20250401 190900 499135261 846 846 846 846 0
43 20250401 190800 499135261 846 846 846 846 0
44 20250401 190700 499135261 846 846 846 846 0
45 20250401 190600 499135261 846 846 846 846 0
46 20250401 190500 499135261 846 846 846 846 0
47 20250401 190400 499135261 846 846 846 846 0
48 20250401 190300 499135261 846 846 846 846 0
49 20250401 190200 499135261 846 846 846 846 0
50 20250401 190100 499135261 846 846 846 846 0
51 20250401 190000 499135261 846 846 846 846 0
52 20250401 185900 499135261 846 846 846 846 0
53 20250401 185800 499135261 846 846 846 846 0
54 20250401 185700 499135261 846 846 846 846 0
55 20250401 185600 499135261 846 846 846 846 0
56 20250401 185500 499135261 846 846 846 846 0
57 20250401 185400 499135261 846 846 846 846 0
58 20250401 185300 499135261 846 846 846 846 0
59 20250401 185200 499135261 846 846 846 846 0
60 20250401 185100 499135261 846 846 846 846 0
61 20250401 185000 499135261 846 846 846 846 0
62 20250401 184900 499135261 846 846 846 846 3303
63 20250401 184800 499135261 846 846 846 846 0
64 20250401 184700 499135261 846 846 846 846 0
65 20250401 184600 499135261 846 846 846 846 0
66 20250401 184500 499135261 846 846 846 846 0
67 20250401 184400 499135261 846 846 846 846 0
68 20250401 184300 499135261 846 846 846 846 0
69 20250401 184200 499135261 846 846 846 846 0
70 20250401 184100 499135261 846 846 846 846 0
71 20250401 184000 499135261 846 846 846 846 0
72 20250401 183900 499135261 846 846 846 846 0
73 20250401 183800 499135261 846 846 846 846 0
74 20250401 183700 499135261 846 846 846 846 0
75 20250401 183600 499135261 846 846 846 846 0
76 20250401 183500 499135261 846 846 846 846 0
77 20250401 183400 499135261 846 846 846 846 0
78 20250401 183300 499135261 846 846 846 846 0
79 20250401 183200 499135261 846 846 846 846 0
80 20250401 183100 499135261 846 846 846 846 0
81 20250401 183000 499135261 846 846 846 846 0
82 20250401 182900 499135261 846 846 846 846 0
83 20250401 182800 499135261 846 846 846 846 0
84 20250401 182700 499135261 846 846 846 846 0
85 20250401 182600 499135261 846 846 846 846 0
86 20250401 182500 499135261 846 846 846 846 0
87 20250401 182400 499135261 846 846 846 846 0
88 20250401 182300 499135261 846 846 846 846 0
89 20250401 182200 499135261 846 846 846 846 0
90 20250401 182100 499135261 846 846 846 846 0
91 20250401 182000 499135261 846 846 846 846 0
92 20250401 181900 499135261 846 846 846 846 3303
93 20250401 181800 499135261 846 846 846 846 0
94 20250401 181700 499135261 846 846 846 846 0
95 20250401 181600 499135261 846 846 846 846 0
96 20250401 181500 499135261 846 846 846 846 0
97 20250401 181400 499135261 846 846 846 846 0
98 20250401 181300 499135261 846 846 846 846 0
99 20250401 181200 499135261 846 846 846 846 0
100 20250401 181100 499135261 846 846 846 846 0
101 20250401 181000 499135261 846 846 846 846 0
102 20250401 180900 499135261 846 846 846 846 0
103 20250401 180800 499135261 846 846 846 846 0
104 20250401 180700 499135261 846 846 846 846 0
105 20250401 180600 499135261 846 846 846 846 0
106 20250401 180500 499135261 846 846 846 846 0
107 20250401 180400 499135261 846 846 846 846 0
108 20250401 180300 499135261 846 846 846 846 0
109 20250401 180200 499135261 846 846 846 846 0
110 20250401 180100 499135261 846 846 846 846 0
111 20250401 180000 499135261 846 846 846 846 0
112 20250401 175900 499135261 846 846 846 846 0
113 20250401 175800 499135261 846 846 846 846 0
114 20250401 175700 499135261 846 846 846 846 0
115 20250401 175600 499135261 846 846 846 846 0
116 20250401 175500 499135261 846 846 846 846 0
117 20250401 175400 499135261 846 846 846 846 0
118 20250401 175300 499135261 846 846 846 846 0
119 20250401 175200 499135261 846 846 846 846 0
120 20250401 175100 499135261 846 846 846 846 0
121 20250401 175000 499135261 846 846 846 846 0
122 20250401 174900 499135261 846 846 846 846 3303
123 20250401 174800 499135261 846 846 846 846 0
124 20250401 174700 499135261 846 846 846 846 0
125 20250401 174600 499135261 846 846 846 846 0
126 20250401 174500 499135261 846 846 846 846 0
127 20250401 174400 499135261 846 846 846 846 0
128 20250401 174300 499135261 846 846 846 846 0
129 20250401 174200 499135261 846 846 846 846 0
130 20250401 174100 499135261 846 846 846 846 0
131 20250401 174000 499135261 846 846 846 846 0
132 20250401 173900 499135261 846 846 846 846 0
133 20250401 173800 499135261 846 846 846 846 0
134 20250401 173700 499135261 846 846 846 846 0
135 20250401 173600 499135261 846 846 846 846 0
136 20250401 173500 499135261 846 846 846 846 0
137 20250401 173400 499135261 846 846 846 846 0
138 20250401 173300 499135261 846 846 846 846 0
139 20250401 173200 499135261 846 846 846 846 0
140 20250401 173100 499135261 846 846 846 846 0
141 20250401 173000 499135261 846 846 846 846 0
142 20250401 172900 499135261 846 846 846 846 0
143 20250401 172800 499135261 846 846 846 846 0
144 20250401 172700 499135261 846 846 846 846 0
145 20250401 172600 499135261 846 846 846 846 0
146 20250401 172500 499135261 846 846 846 846 0
147 20250401 172400 499135261 846 846 846 846 0
148 20250401 172300 499135261 846 846 846 846 0
149 20250401 172200 499135261 846 846 846 846 0
150 20250401 172100 499135261 846 846 846 846 0
151 20250401 172000 499135261 846 846 846 846 0
152 20250401 171900 499135261 846 846 846 846 3303
153 20250401 171800 499135261 846 846 846 846 0
154 20250401 171700 499135261 846 846 846 846 0
155 20250401 171600 499135261 846 846 846 846 0
156 20250401 171500 499135261 846 846 846 846 0
157 20250401 171400 499135261 846 846 846 846 0
158 20250401 171300 499135261 846 846 846 846 0
159 20250401 171200 499135261 846 846 846 846 0
160 20250401 171100 499135261 846 846 846 846 0
161 20250401 171000 499135261 846 846 846 846 0
162 20250401 170900 499135261 846 846 846 846 0
163 20250401 170800 499135261 846 846 846 846 0
164 20250401 170700 499135261 846 846 846 846 0
165 20250401 170600 499135261 846 846 846 846 0
166 20250401 170500 499135261 846 846 846 846 0
167 20250401 170400 499135261 846 846 846 846 0
168 20250401 170300 499135261 846 846 846 846 0
169 20250401 170200 499135261 846 846 846 846 0
170 20250401 170100 499135261 846 846 846 846 0
171 20250401 170000 499135261 846 846 846 846 0
172 20250401 165900 499135261 846 846 846 846 0
173 20250401 165800 499135261 846 846 846 846 0
174 20250401 165700 499135261 846 846 846 846 0
175 20250401 165600 499135261 846 846 846 846 0
176 20250401 165500 499135261 846 846 846 846 0
177 20250401 165400 499135261 846 846 846 846 0
178 20250401 165300 499135261 846 846 846 846 0
179 20250401 165200 499135261 846 846 846 846 0
180 20250401 165100 499135261 846 846 846 846 0
181 20250401 165000 499135261 846 846 846 846 0
182 20250401 164900 499135261 846 846 846 846 3303
183 20250401 164800 499135261 846 846 846 846 0
184 20250401 164700 499135261 846 846 846 846 0
185 20250401 164600 499135261 846 846 846 846 0
186 20250401 164500 499135261 846 846 846 846 0
187 20250401 164400 499135261 846 846 846 846 0
188 20250401 164300 499135261 846 846 846 846 0
189 20250401 164200 499135261 846 846 846 846 0
190 20250401 164100 499135261 846 846 846 846 0
191 20250401 164000 499135261 846 846 846 846 0
192 20250401 163900 499135261 846 846 846 846 0
193 20250401 163800 499135261 846 846 846 846 0
194 20250401 163700 499135261 846 846 846 846 0
195 20250401 163600 499135261 846 846 846 846 0
196 20250401 163500 499135261 846 846 846 846 0
197 20250401 163400 499135261 846 846 846 846 0
198 20250401 163300 499135261 846 846 846 846 0
199 20250401 163200 499135261 846 846 846 846 0
200 20250401 163100 499135261 846 846 846 846 0
201 20250401 163000 499135261 846 846 846 846 0
202 20250401 162900 499135261 846 846 846 846 0
203 20250401 162800 499135261 846 846 846 846 0
204 20250401 162700 499135261 846 846 846 846 0
205 20250401 162600 499135261 846 846 846 846 0
206 20250401 162500 499135261 846 846 846 846 0
207 20250401 162400 499135261 846 846 846 846 0
208 20250401 162300 499135261 846 846 846 846 0
209 20250401 162200 499135261 846 846 846 846 0
210 20250401 162100 499135261 846 846 846 846 0
211 20250401 162000 499135261 846 846 846 846 0
212 20250401 161900 499135261 846 846 846 846 3303
213 20250401 161800 499135261 846 846 846 846 0
214 20250401 161700 499135261 846 846 846 846 0
215 20250401 161600 499135261 846 846 846 846 0
216 20250401 161500 499135261 846 846 846 846 0
217 20250401 161400 499135261 846 846 846 846 0
218 20250401 161300 499135261 846 846 846 846 0
219 20250401 161200 499135261 846 846 846 846 0
220 20250401 161100 499135261 846 846 846 846 0
221 20250401 161000 499135261 846 846 846 846 0
222 20250401 160900 499135261 846 846 846 846 0
223 20250401 160800 499135261 846 846 846 846 0
224 20250401 160700 499135261 846 846 846 846 0
225 20250401 160600 499135261 846 846 846 846 0
226 20250401 160500 499135261 846 846 846 846 0
227 20250401 160400 499135261 846 846 846 846 0
228 20250401 160300 499135261 846 846 846 846 0
229 20250401 160200 499135261 846 846 846 846 0
230 20250401 160100 499135261 846 846 846 846 0
231 20250401 160000 499135261 846 846 846 846 0
232 20250401 155900 499135261 846 846 846 846 0
233 20250401 155800 499135261 846 846 846 846 0
234 20250401 155700 499135261 846 846 846 846 0
235 20250401 155600 499135261 846 846 846 846 0
236 20250401 155500 499135261 846 846 846 846 0
237 20250401 155400 499135261 846 846 846 846 0
238 20250401 155300 499135261 846 846 846 846 0
239 20250401 155200 499135261 846 846 846 846 0
240 20250401 155100 499135261 846 846 846 846 0
241 20250401 155000 499135261 846 846 846 846 0
242 20250401 154900 499135261 846 846 846 846 3303
243 20250401 154800 499135261 846 846 846 846 0
244 20250401 154700 499135261 846 846 846 846 0
245 20250401 154600 499135261 846 846 846 846 0
246 20250401 154500 499135261 846 846 846 846 0
247 20250401 154400 499135261 846 846 846 846 0
248 20250401 154300 499135261 846 846 846 846 0
249 20250401 154200 499135261 846 846 846 846 0
250 20250401 154100 499135261 846 846 846 846 0
251 20250401 154000 499135261 846 846 846 846 0
252 20250401 153900 499135261 846 846 846 846 0
253 20250401 153800 499135261 846 846 846 846 0
254 20250401 153700 499135261 846 846 846 846 0
255 20250401 153600 499135261 846 846 846 846 0
256 20250401 153500 499135261 846 846 846 846 0
257 20250401 153400 499135261 846 846 846 846 0
258 20250401 153300 499135261 846 846 846 846 0
259 20250401 153200 499135261 846 846 846 846 0
260 20250401 153100 499135261 846 846 846 846 0
261 20250401 153000 499135261 846 846 846 846 3303
262 20250401 152900 496340923 850 850 850 850 0
263 20250401 152800 496340923 850 850 850 850 0
264 20250401 152700 496340923 850 850 850 850 0
265 20250401 152600 496340923 850 850 850 850 0
266 20250401 152500 496340923 850 850 850 850 0
267 20250401 152400 496340923 850 850 850 850 0
268 20250401 152300 496340923 850 850 850 850 0
269 20250401 152200 496340923 850 850 850 850 0
270 20250401 152100 496340923 850 850 850 850 0
271 20250401 152000 496340923 850 850 850 850 0
272 20250401 151900 496340923 850 843 850 842 17563
273 20250401 151800 481441490 841 844 844 841 5174
274 20250401 151700 477079650 845 845 845 845 37
275 20250401 151600 477048385 844 845 845 844 57
276 20250401 151500 477000239 844 845 845 844 1101
277 20250401 151400 476070569 846 846 846 846 1034
278 20250401 151300 475195805 845 846 846 845 1060
279 20250401 151200 474300045 846 846 846 846 1
280 20250401 151100 474299199 845 845 845 845 329
281 20250401 151000 474021194 846 845 846 845 502
282 20250401 150900 473597003 845 846 846 845 814
283 20250401 150800 472908745 848 848 848 848 300
284 20250401 150700 472654345 848 847 848 846 61
285 20250401 150600 472602735 848 848 848 848 0
286 20250401 150500 472602735 848 848 848 848 1681
287 20250401 150400 471177247 846 846 847 846 800
288 20250401 150300 470500247 847 847 847 847 2480
289 20250401 150200 468399687 847 847 847 847 1000
290 20250401 150100 467552687 849 849 849 849 194
291 20250401 150000 467387981 849 848 849 848 2361
292 20250401 145900 465384675 849 849 849 849 0
293 20250401 145800 465384675 849 849 849 849 3177
294 20250401 145700 462687402 848 848 848 848 1739
295 20250401 145600 461212730 848 848 848 848 0
296 20250401 145500 461212730 848 848 848 848 16
297 20250401 145400 461199162 848 848 848 848 31
298 20250401 145300 461172874 848 846 848 846 2504
299 20250401 145200 459054482 846 848 848 846 2454
300 20250401 145100 456974090 849 849 849 848 1819
301 20250401 145000 455429779 848 848 849 848 4958
302 20250401 144900 451222455 848 848 848 848 0
303 20250401 144800 451222455 848 846 848 846 792
304 20250401 144700 450550859 849 849 849 849 0
305 20250401 144600 450550859 849 848 849 848 51
306 20250401 144500 450507610 849 849 849 845 230
307 20250401 144400 450312897 845 848 849 845 2305
308 20250401 144300 448359513 844 844 844 844 0
309 20250401 144200 448359513 844 844 844 844 8
310 20250401 144100 448352761 848 848 848 848 1496
311 20250401 144000 447084153 844 847 848 844 85
312 20250401 143900 447012253 844 847 848 844 691
313 20250401 143800 446427013 847 847 847 847 0
314 20250401 143700 446427013 847 845 847 845 2381
315 20250401 143600 444412113 844 844 844 844 0
316 20250401 143500 444412113 844 844 844 844 100
317 20250401 143400 444327713 846 846 846 846 0
318 20250401 143300 444327713 846 846 846 846 0
319 20250401 143200 444327713 846 846 846 846 0
320 20250401 143100 444327713 846 846 846 846 0
321 20250401 143000 444327713 846 847 847 843 11372
322 20250401 142900 434716298 848 848 848 848 500
323 20250401 142800 434292298 847 847 847 847 550
324 20250401 142700 433826448 847 847 847 847 160
325 20250401 142600 433690928 848 848 848 848 5
326 20250401 142500 433686688 848 847 848 846 501
327 20250401 142400 433262720 848 848 848 848 1497
328 20250401 142300 431993264 847 847 847 847 1682
329 20250401 142200 430568610 847 847 847 847 2
330 20250401 142100 430566916 848 847 848 846 1031
331 20250401 142000 429694475 849 849 849 849 0
332 20250401 141900 429694475 849 849 849 849 0
333 20250401 141800 429694475 849 849 849 849 0
334 20250401 141700 429694475 849 849 849 849 0
335 20250401 141600 429694475 849 847 849 847 1707
336 20250401 141500 428246906 848 849 849 848 4009
337 20250401 141400 424843303 849 848 849 848 16824
338 20250401 141300 410575859 848 844 848 844 15300
339 20250401 141200 397623781 844 844 844 844 0
340 20250401 141100 397623781 844 844 844 844 2535
341 20250401 141000 395484241 845 845 845 845 0
342 20250401 140900 395484241 845 844 845 844 2022
343 20250401 140800 393775991 846 846 846 846 0
344 20250401 140700 393775991 846 846 846 846 1496
345 20250401 140600 392510375 846 846 846 846 0
346 20250401 140500 392510375 846 846 846 846 0
347 20250401 140400 392510375 846 846 846 846 0
348 20250401 140300 392510375 846 846 846 846 0
349 20250401 140200 392510375 846 846 846 846 1682
350 20250401 140100 391087403 846 846 846 846 0
351 20250401 140000 391087403 846 846 846 846 129
352 20250401 135900 390978269 846 846 846 846 1
353 20250401 135800 390977423 846 846 846 842 22
354 20250401 135700 390958815 846 845 846 845 1185
355 20250401 135600 389957016 845 845 845 845 0
356 20250401 135500 389957016 845 843 845 843 5000
357 20250401 135400 385733528 843 843 843 843 0
358 20250401 135300 385733528 843 843 843 843 3
359 20250401 135200 385730999 843 843 843 843 0
360 20250401 135100 385730999 843 843 843 843 1300
361 20250401 135000 384635099 843 842 844 842 1680
362 20250401 134900 383218137 842 842 842 842 0
363 20250401 134800 383218137 842 842 842 842 750
364 20250401 134700 382586637 838 842 842 838 7432
365 20250401 134600 376347069 842 843 843 842 543
366 20250401 134500 375889862 843 844 844 843 5344
367 20250401 134400 371381969 844 843 844 843 3102
368 20250401 134300 368764782 844 844 844 844 1861
369 20250401 134200 367194098 845 845 845 845 493
370 20250401 134100 366777513 847 847 847 847 0
371 20250401 134000 366777513 847 846 847 845 1809
372 20250401 133900 365247106 848 848 848 848 0
373 20250401 133800 365247106 848 848 848 848 514
374 20250401 133700 364811234 848 848 848 848 3000
375 20250401 133600 362267234 849 847 849 847 5602
376 20250401 133500 357516903 848 848 848 848 0
377 20250401 133400 357516903 848 848 848 848 0
378 20250401 133300 357516903 848 845 848 845 3825
379 20250401 133200 354278288 848 847 848 847 2973
380 20250401 133100 351758501 848 848 848 848 0
381 20250401 133000 351758501 848 848 848 848 0
382 20250401 132900 351758501 848 848 848 848 0
383 20250401 132800 351758501 848 848 848 848 0
384 20250401 132700 351758501 848 848 848 848 0
385 20250401 132600 351758501 848 847 848 847 2112
386 20250401 132500 349969635 848 848 848 847 2352
387 20250401 132400 347976489 848 848 848 848 100
388 20250401 132300 347891689 848 848 848 848 400
389 20250401 132200 347552489 848 847 848 847 2100
390 20250401 132100 345772789 848 848 848 848 1030
391 20250401 132000 344899349 848 848 848 848 0
392 20250401 131900 344899349 848 848 848 848 10
393 20250401 131800 344890869 848 847 848 847 87
394 20250401 131700 344817179 848 847 848 847 12
395 20250401 131600 344807014 848 847 848 847 2495
396 20250401 131500 342692206 845 847 847 845 4284
397 20250401 131400 339067036 846 846 847 846 1284
398 20250401 131300 337979590 846 847 847 846 2100
399 20250401 131200 336202890 846 846 847 846 6800
400 20250401 131100 330443810 847 847 847 847 0
401 20250401 131000 330443810 847 847 847 847 0
402 20250401 130900 330443810 847 847 847 847 2010
403 20250401 130800 328741340 847 846 847 846 6362
404 20250401 130700 323358680 846 846 846 846 88
405 20250401 130600 323284232 844 846 846 844 1220
406 20250401 130500 322252152 846 845 846 845 3073
407 20250401 130400 319653967 845 845 845 844 2301
408 20250401 130300 317710622 843 844 844 843 250
409 20250401 130200 317499825 846 845 846 845 4102
410 20250401 130100 314033633 844 844 844 844 1002
411 20250401 130000 313187945 844 846 846 844 1193
412 20250401 125900 312178669 846 846 846 846 1537
413 20250401 125800 310878367 845 845 845 845 110
414 20250401 125700 310785417 845 845 845 845 70
415 20250401 125600 310726267 845 844 845 844 2189
416 20250401 125500 308877042 844 843 844 843 2470
417 20250401 125400 306794500 843 844 844 843 1361
418 20250401 125300 305646678 845 844 845 843 1130
419 20250401 125200 304692945 844 843 844 843 145
420 20250401 125100 304570640 844 846 846 844 29
421 20250401 125000 304546132 846 846 846 846 0
422 20250401 124900 304546132 846 844 846 844 1027
423 20250401 124800 303678899 845 845 846 845 3301
424 20250401 124700 300889553 845 845 845 845 50
425 20250401 124600 300847303 844 844 844 844 10
426 20250401 124500 300838863 844 844 844 844 1125
427 20250401 124400 299889363 844 844 844 844 2089
428 20250401 124300 298126247 843 843 843 843 3
429 20250401 124200 298123718 843 843 843 843 1840
430 20250401 124100 296572598 843 843 843 843 0
431 20250401 124000 296572598 843 843 843 843 491
432 20250401 123900 296158685 844 843 844 843 3945
433 20250401 123800 292831049 843 841 843 841 5442
434 20250401 123700 288251980 841 840 841 840 1453
435 20250401 123600 287031459 839 839 839 839 0
436 20250401 123500 287031459 839 839 839 839 0
437 20250401 123400 287031459 839 839 839 839 1079
438 20250401 123300 286126178 839 837 839 837 2
439 20250401 123200 286124502 839 839 839 839 0
440 20250401 123100 286124502 839 839 839 839 1
441 20250401 123000 286123663 837 837 837 837 0
442 20250401 122900 286123663 837 837 837 837 592
443 20250401 122800 285628159 839 839 839 839 431
444 20250401 122700 285266550 840 840 840 840 0
445 20250401 122600 285266550 840 840 840 840 0
446 20250401 122500 285266550 840 839 840 839 1502
447 20250401 122400 284005035 839 839 839 839 0
448 20250401 122300 284005035 839 839 839 839 0
449 20250401 122200 284005035 839 839 839 839 1
450 20250401 122100 284004196 838 839 839 838 101
451 20250401 122000 283919557 840 840 840 840 0
452 20250401 121900 283919557 840 840 840 840 782
453 20250401 121800 283262677 841 840 841 840 1461
454 20250401 121700 282035375 840 840 840 840 0
455 20250401 121600 282035375 840 840 840 840 1607
456 20250401 121500 280685495 841 841 841 841 0
457 20250401 121400 280685495 841 841 841 841 0
458 20250401 121300 280685495 841 841 841 841 1
459 20250401 121200 280684654 839 839 839 839 1
460 20250401 121100 280683815 843 843 843 843 0
461 20250401 121000 280683815 843 843 843 843 0
462 20250401 120900 280683815 843 843 843 843 0
463 20250401 120800 280683815 843 839 843 839 1497
464 20250401 120700 279424447 839 839 839 839 1
465 20250401 120600 279423608 835 836 836 835 3000
466 20250401 120500 276918022 838 838 838 838 10
467 20250401 120400 276909642 838 838 838 838 29
468 20250401 120300 276885340 839 839 839 839 0
469 20250401 120200 276885340 839 837 839 837 2281
470 20250401 120100 274974084 835 837 837 835 193
471 20250401 120000 274812569 834 833 834 833 120
472 20250401 115900 274712559 838 838 838 838 0
473 20250401 115800 274712559 838 834 838 834 70
474 20250401 115700 274654175 838 834 838 834 85
475 20250401 115600 274583225 834 835 835 834 709
476 20250401 115500 273991860 835 835 835 835 69
477 20250401 115400 273934245 838 835 838 835 71
478 20250401 115300 273874957 838 838 838 838 1
479 20250401 115200 273874119 837 835 837 835 165
480 20250401 115100 273736154 841 836 843 836 1568
481 20250401 115000 272417513 836 836 836 836 1000
482 20250401 114900 271581513 840 835 840 835 378
483 20250401 114800 271265878 841 837 841 837 3604
484 20250401 114700 268249322 837 837 837 837 108
485 20250401 114600 268158926 841 837 841 837 71
486 20250401 114500 268099495 842 838 842 836 2649
487 20250401 114400 265883983 841 838 841 838 309
488 20250401 114300 265624117 839 839 839 839 70
489 20250401 114200 265565387 842 840 842 840 406
490 20250401 114100 265224343 840 840 840 840 1385
491 20250401 114000 264060943 840 840 840 840 70
492 20250401 113900 264002143 840 840 843 840 2231
493 20250401 113800 262128052 840 843 843 840 1470
494 20250401 113700 260890700 842 843 843 842 150
495 20250401 113600 260764320 843 843 845 843 73
496 20250401 113500 260702779 843 845 845 843 59
497 20250401 113400 260653040 843 844 846 843 2195
498 20250401 113300 258798907 844 843 845 842 3061
499 20250401 113200 256216609 843 845 845 843 5775
500 20250401 113100 251338378 845 847 847 842 3785
501 20250401 113000 248144864 847 846 849 842 17325
502 20250401 112900 233465499 845 835 845 835 44778
503 20250401 112800 195836251 835 833 835 833 71
504 20250401 112700 195777106 835 835 835 833 1199
505 20250401 112600 194776079 835 835 835 835 0
506 20250401 112500 194776079 835 834 835 833 781
507 20250401 112400 194124794 834 834 835 834 1404
508 20250401 112300 192953855 833 834 834 833 4101
509 20250401 112200 189533721 835 834 835 834 4224
510 20250401 112100 186007306 834 834 835 834 3071
511 20250401 112000 183446091 834 834 834 834 4473
512 20250401 111900 179715609 834 833 834 833 1896
513 20250401 111800 178135249 834 833 834 829 6134
514 20250401 111700 173024006 832 829 832 829 3201
515 20250401 111600 170363008 829 831 831 829 2483
516 20250401 111500 168299775 830 830 830 829 1389
517 20250401 111400 167146975 829 828 829 828 358
518 20250401 111300 166850374 828 829 829 828 565
519 20250401 111200 166382059 829 826 829 826 70
520 20250401 111100 166324236 826 826 826 826 0
521 20250401 111000 166324236 826 826 826 826 70
522 20250401 110900 166266416 828 824 828 824 142
523 20250401 110800 166149120 828 827 828 827 74
524 20250401 110700 166087921 822 822 822 822 277
525 20250401 110600 165860227 823 829 830 823 1485
526 20250401 110500 164635927 827 827 827 827 128
527 20250401 110400 164530071 827 827 827 827 69
528 20250401 110300 164473008 828 831 831 828 1874
529 20250401 110200 162917628 830 830 830 830 2501
530 20250401 110100 160841798 827 829 830 827 5381
531 20250401 110000 156376232 828 828 830 828 1647
532 20250401 105900 155011452 828 825 828 825 7900
533 20250401 105800 148480576 825 824 825 824 1001
534 20250401 105700 147655751 825 825 825 825 451
535 20250401 105600 147283676 826 826 826 826 0
536 20250401 105500 147283676 826 826 826 826 0
537 20250401 105400 147283676 826 826 826 826 3000
538 20250401 105300 144805676 826 823 826 823 2015
539 20250401 105200 143141328 826 824 826 824 14733
540 20250401 105100 130988274 824 824 824 824 10
541 20250401 105000 130980034 825 824 825 824 3055
542 20250401 104900 128462713 824 824 824 824 0
543 20250401 104800 128462713 824 824 824 824 2001
544 20250401 104700 126813889 825 825 825 825 5
545 20250401 104600 126809764 825 825 825 825 0
546 20250401 104500 126809764 825 825 825 825 2
547 20250401 104400 126808114 824 824 824 824 0
548 20250401 104300 126808114 824 823 824 820 1566
549 20250401 104200 125517806 823 823 823 819 2920
550 20250401 104100 123118895 822 822 822 822 356
551 20250401 104000 122826263 821 821 821 821 0
552 20250401 103900 122826263 821 823 823 821 1301
553 20250401 103800 121757720 823 823 823 823 100
554 20250401 103700 121675420 823 822 823 822 231
555 20250401 103600 121485536 822 822 822 822 23
556 20250401 103500 121466630 823 824 824 822 207
557 20250401 103400 121296376 824 824 824 823 1488
558 20250401 103300 120070422 824 824 824 824 2897
559 20250401 103200 117683294 824 824 824 824 240
560 20250401 103100 117485534 824 824 824 824 1
561 20250401 103000 117484710 824 824 824 824 1
562 20250401 102900 117483886 824 824 824 824 1
563 20250401 102800 117483062 821 821 821 821 0
564 20250401 102700 117483062 821 822 822 821 4
565 20250401 102600 117479777 822 822 824 822 1886
566 20250401 102500 115927091 823 823 823 823 0
567 20250401 102400 115927091 823 823 823 823 130
568 20250401 102300 115820101 823 823 823 823 1152
569 20250401 102200 114872005 821 822 823 821 830
570 20250401 102100 114189587 822 822 822 822 21
571 20250401 102000 114172325 823 823 823 823 0
572 20250401 101900 114172325 823 823 823 823 1
573 20250401 101800 114171502 823 823 823 823 0
574 20250401 101700 114171502 823 823 823 823 0
575 20250401 101600 114171502 823 823 823 822 406
576 20250401 101500 113837764 823 822 823 821 43
577 20250401 101400 113802440 823 822 823 822 9
578 20250401 101300 113795034 822 823 823 822 276
579 20250401 101200 113567979 823 823 823 823 1
580 20250401 101100 113567156 823 823 823 823 9
581 20250401 101000 113559749 825 822 825 822 2470
582 20250401 100900 111525483 822 819 822 819 1497
583 20250401 100800 110297188 819 818 819 818 49
584 20250401 100700 110257058 819 817 819 816 710
585 20250401 100600 109677553 819 819 819 819 1
586 20250401 100500 109676734 819 819 819 819 0
587 20250401 100400 109676734 819 819 819 819 0
588 20250401 100300 109676734 819 819 819 819 0
589 20250401 100200 109676734 819 819 819 819 0
590 20250401 100100 109676734 819 817 819 817 460
591 20250401 100000 109300912 816 816 816 816 1065
592 20250401 095900 108431872 816 816 816 816 11
593 20250401 095800 108422896 816 816 816 816 89
594 20250401 095700 108350272 817 817 817 817 6
595 20250401 095600 108345370 817 817 817 817 0
596 20250401 095500 108345370 817 817 817 817 0
597 20250401 095400 108345370 817 819 819 817 3538
598 20250401 095300 105454820 817 817 817 817 0
599 20250401 095200 105454820 817 819 820 817 1502
600 20250401 095100 104224127 819 819 819 819 1
601 20250401 095000 104223308 818 818 818 818 1
602 20250401 094900 104222490 819 818 819 818 15024
603 20250401 094800 91917999 818 813 818 812 2100
604 20250401 094700 90210641 810 813 813 810 22
605 20250401 094600 90192778 813 813 813 813 1
606 20250401 094500 90191965 811 811 811 811 0
607 20250401 094400 90191965 811 811 811 811 0
608 20250401 094300 90191965 811 811 811 811 0
609 20250401 094200 90191965 811 814 814 810 11235
610 20250401 094100 81089699 811 816 816 811 10445
611 20250401 094000 72593216 820 820 820 820 0
612 20250401 093900 72593216 820 820 820 820 0
613 20250401 093800 72593216 820 820 820 820 60
614 20250401 093700 72544016 820 821 821 820 27
615 20250401 093600 72521874 822 822 822 822 0
616 20250401 093500 72521874 822 819 822 819 1498
617 20250401 093400 71293048 813 814 814 813 1134
618 20250401 093300 70370680 815 817 817 815 1943
619 20250401 093200 68786506 817 818 818 817 1666
620 20250401 093100 67423795 818 818 818 818 0
621 20250401 093000 67423795 818 818 818 818 407
622 20250401 092900 67090869 819 819 819 819 0
623 20250401 092800 67090869 819 820 820 819 753
624 20250401 092700 66473661 821 821 821 821 0
625 20250401 092600 66473661 821 821 821 820 228
626 20250401 092500 66286548 822 820 823 818 1253
627 20250401 092400 65259287 820 820 820 820 0
628 20250401 092300 65259287 820 820 820 820 1
629 20250401 092200 65258467 818 820 820 818 188
630 20250401 092100 65104675 818 818 818 818 45
631 20250401 092000 65067865 820 820 820 820 773
632 20250401 091900 64434005 819 823 823 819 5063
633 20250401 091800 60285399 823 824 824 823 4965
634 20250401 091700 56197791 828 824 828 824 73
635 20250401 091600 56137635 824 824 824 824 3
636 20250401 091500 56135163 829 829 829 829 136
637 20250401 091400 56022419 830 828 830 828 500
638 20250401 091300 55607479 830 828 830 828 17596
639 20250401 091200 41020871 832 832 832 832 0
640 20250401 091100 41020871 832 821 832 821 7900
641 20250401 091000 34461616 829 820 829 820 11992
642 20250401 090900 24578572 820 820 820 819 842
643 20250401 090800 23888162 823 821 823 820 2890
644 20250401 090700 21516555 821 823 823 821 203
645 20250401 090600 21349492 824 822 824 822 212
646 20250401 090500 21175203 821 821 822 821 1200
647 20250401 090400 20189737 824 824 825 824 264
648 20250401 090300 19972200 820 817 820 817 1080
649 20250401 090200 19088178 813 832 832 813 6535
650 20250401 090100 13736952 833 836 842 823 2876
651 20250401 090000 11341302 840 800 840 800 13848

1
057540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,190509,61449355,154693308,49896876260,0.31
20250327,190509,61449355,153931272,49651078840,0.31
20250326,190509,61449355,156979416,50634268520,0.31
20250325,190509,61449355,150502110,48544990450,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 190509 61449355 154693308 49896876260 0.31
3 20250327 190509 61449355 153931272 49651078840 0.31
4 20250326 190509 61449355 156979416 50634268520 0.31
5 20250325 190509 61449355 150502110 48544990450 0.31