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

653
060230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,383271049,670,670,670,670,21837
20250401,195000,383271049,670,670,670,670,0
20250401,194900,383271049,670,670,670,670,0
20250401,194800,383271049,670,670,670,670,0
20250401,194700,383271049,670,670,670,670,0
20250401,194600,383271049,670,670,670,670,0
20250401,194500,383271049,670,670,670,670,0
20250401,194400,383271049,670,670,670,670,0
20250401,194300,383271049,670,670,670,670,0
20250401,194200,383271049,670,670,670,670,0
20250401,194100,383271049,670,670,670,670,0
20250401,194000,383271049,670,670,670,670,0
20250401,193900,383271049,670,670,670,670,0
20250401,193800,383271049,670,670,670,670,0
20250401,193700,383271049,670,670,670,670,0
20250401,193600,383271049,670,670,670,670,0
20250401,193500,383271049,670,670,670,670,0
20250401,193400,383271049,670,670,670,670,0
20250401,193300,383271049,670,670,670,670,0
20250401,193200,383271049,670,670,670,670,0
20250401,193100,383271049,670,670,670,670,0
20250401,193000,383271049,670,670,670,670,0
20250401,192900,383271049,670,670,670,670,0
20250401,192800,383271049,670,670,670,670,0
20250401,192700,383271049,670,670,670,670,0
20250401,192600,383271049,670,670,670,670,0
20250401,192500,383271049,670,670,670,670,0
20250401,192400,383271049,670,670,670,670,0
20250401,192300,383271049,670,670,670,670,0
20250401,192200,383271049,670,670,670,670,0
20250401,192100,383271049,670,670,670,670,21837
20250401,192000,383271049,670,670,670,670,0
20250401,191900,383271049,670,670,670,670,0
20250401,191800,383271049,670,670,670,670,0
20250401,191700,383271049,670,670,670,670,0
20250401,191600,383271049,670,670,670,670,0
20250401,191500,383271049,670,670,670,670,0
20250401,191400,383271049,670,670,670,670,0
20250401,191300,383271049,670,670,670,670,0
20250401,191200,383271049,670,670,670,670,0
20250401,191100,383271049,670,670,670,670,0
20250401,191000,383271049,670,670,670,670,0
20250401,190900,383271049,670,670,670,670,0
20250401,190800,383271049,670,670,670,670,0
20250401,190700,383271049,670,670,670,670,0
20250401,190600,383271049,670,670,670,670,0
20250401,190500,383271049,670,670,670,670,0
20250401,190400,383271049,670,670,670,670,0
20250401,190300,383271049,670,670,670,670,0
20250401,190200,383271049,670,670,670,670,0
20250401,190100,383271049,670,670,670,670,0
20250401,190000,383271049,670,670,670,670,0
20250401,185900,383271049,670,670,670,670,0
20250401,185800,383271049,670,670,670,670,0
20250401,185700,383271049,670,670,670,670,0
20250401,185600,383271049,670,670,670,670,0
20250401,185500,383271049,670,670,670,670,0
20250401,185400,383271049,670,670,670,670,0
20250401,185300,383271049,670,670,670,670,0
20250401,185200,383271049,670,670,670,670,0
20250401,185100,383271049,670,670,670,670,21837
20250401,185000,383271049,670,670,670,670,0
20250401,184900,383271049,670,670,670,670,0
20250401,184800,383271049,670,670,670,670,0
20250401,184700,383271049,670,670,670,670,0
20250401,184600,383271049,670,670,670,670,0
20250401,184500,383271049,670,670,670,670,0
20250401,184400,383271049,670,670,670,670,0
20250401,184300,383271049,670,670,670,670,0
20250401,184200,383271049,670,670,670,670,0
20250401,184100,383271049,670,670,670,670,0
20250401,184000,383271049,670,670,670,670,0
20250401,183900,383271049,670,670,670,670,0
20250401,183800,383271049,670,670,670,670,0
20250401,183700,383271049,670,670,670,670,0
20250401,183600,383271049,670,670,670,670,0
20250401,183500,383271049,670,670,670,670,0
20250401,183400,383271049,670,670,670,670,0
20250401,183300,383271049,670,670,670,670,0
20250401,183200,383271049,670,670,670,670,0
20250401,183100,383271049,670,670,670,670,0
20250401,183000,383271049,670,670,670,670,0
20250401,182900,383271049,670,670,670,670,0
20250401,182800,383271049,670,670,670,670,0
20250401,182700,383271049,670,670,670,670,0
20250401,182600,383271049,670,670,670,670,0
20250401,182500,383271049,670,670,670,670,0
20250401,182400,383271049,670,670,670,670,0
20250401,182300,383271049,670,670,670,670,0
20250401,182200,383271049,670,670,670,670,0
20250401,182100,383271049,670,670,670,670,21837
20250401,182000,383271049,670,670,670,670,0
20250401,181900,383271049,670,670,670,670,0
20250401,181800,383271049,670,670,670,670,0
20250401,181700,383271049,670,670,670,670,0
20250401,181600,383271049,670,670,670,670,0
20250401,181500,383271049,670,670,670,670,0
20250401,181400,383271049,670,670,670,670,0
20250401,181300,383271049,670,670,670,670,0
20250401,181200,383271049,670,670,670,670,0
20250401,181100,383271049,670,670,670,670,0
20250401,181000,383271049,670,670,670,670,0
20250401,180900,383271049,670,670,670,670,0
20250401,180800,383271049,670,670,670,670,0
20250401,180700,383271049,670,670,670,670,0
20250401,180600,383271049,670,670,670,670,0
20250401,180500,383271049,670,670,670,670,0
20250401,180400,383271049,670,670,670,670,0
20250401,180300,383271049,670,670,670,670,0
20250401,180200,383271049,670,670,670,670,0
20250401,180100,383271049,670,670,670,670,0
20250401,180000,383271049,670,670,670,670,0
20250401,175900,383271049,670,670,670,670,0
20250401,175800,383271049,670,670,670,670,0
20250401,175700,383271049,670,670,670,670,0
20250401,175600,383271049,670,670,670,670,0
20250401,175500,383271049,670,670,670,670,0
20250401,175400,383271049,670,670,670,670,0
20250401,175300,383271049,670,670,670,670,0
20250401,175200,383271049,670,670,670,670,0
20250401,175100,383271049,670,670,670,670,21837
20250401,175000,383271049,670,670,670,670,0
20250401,174900,383271049,670,670,670,670,0
20250401,174800,383271049,670,670,670,670,0
20250401,174700,383271049,670,670,670,670,0
20250401,174600,383271049,670,670,670,670,0
20250401,174500,383271049,670,670,670,670,0
20250401,174400,383271049,670,670,670,670,0
20250401,174300,383271049,670,670,670,670,0
20250401,174200,383271049,670,670,670,670,0
20250401,174100,383271049,670,670,670,670,0
20250401,174000,383271049,670,670,670,670,0
20250401,173900,383271049,670,670,670,670,0
20250401,173800,383271049,670,670,670,670,0
20250401,173700,383271049,670,670,670,670,0
20250401,173600,383271049,670,670,670,670,0
20250401,173500,383271049,670,670,670,670,0
20250401,173400,383271049,670,670,670,670,0
20250401,173300,383271049,670,670,670,670,0
20250401,173200,383271049,670,670,670,670,0
20250401,173100,383271049,670,670,670,670,0
20250401,173000,383271049,670,670,670,670,0
20250401,172900,383271049,670,670,670,670,0
20250401,172800,383271049,670,670,670,670,0
20250401,172700,383271049,670,670,670,670,0
20250401,172600,383271049,670,670,670,670,0
20250401,172500,383271049,670,670,670,670,0
20250401,172400,383271049,670,670,670,670,0
20250401,172300,383271049,670,670,670,670,0
20250401,172200,383271049,670,670,670,670,0
20250401,172100,383271049,670,670,670,670,21837
20250401,172000,383271049,670,670,670,670,0
20250401,171900,383271049,670,670,670,670,0
20250401,171800,383271049,670,670,670,670,0
20250401,171700,383271049,670,670,670,670,0
20250401,171600,383271049,670,670,670,670,0
20250401,171500,383271049,670,670,670,670,0
20250401,171400,383271049,670,670,670,670,0
20250401,171300,383271049,670,670,670,670,0
20250401,171200,383271049,670,670,670,670,0
20250401,171100,383271049,670,670,670,670,0
20250401,171000,383271049,670,670,670,670,0
20250401,170900,383271049,670,670,670,670,0
20250401,170800,383271049,670,670,670,670,0
20250401,170700,383271049,670,670,670,670,0
20250401,170600,383271049,670,670,670,670,0
20250401,170500,383271049,670,670,670,670,0
20250401,170400,383271049,670,670,670,670,0
20250401,170300,383271049,670,670,670,670,0
20250401,170200,383271049,670,670,670,670,0
20250401,170100,383271049,670,670,670,670,0
20250401,170000,383271049,670,670,670,670,0
20250401,165900,383271049,670,670,670,670,0
20250401,165800,383271049,670,670,670,670,0
20250401,165700,383271049,670,670,670,670,0
20250401,165600,383271049,670,670,670,670,0
20250401,165500,383271049,670,670,670,670,0
20250401,165400,383271049,670,670,670,670,0
20250401,165300,383271049,670,670,670,670,0
20250401,165200,383271049,670,670,670,670,0
20250401,165100,383271049,670,670,670,670,21837
20250401,165000,383271049,670,670,670,670,0
20250401,164900,383271049,670,670,670,670,0
20250401,164800,383271049,670,670,670,670,0
20250401,164700,383271049,670,670,670,670,0
20250401,164600,383271049,670,670,670,670,0
20250401,164500,383271049,670,670,670,670,0
20250401,164400,383271049,670,670,670,670,0
20250401,164300,383271049,670,670,670,670,0
20250401,164200,383271049,670,670,670,670,0
20250401,164100,383271049,670,670,670,670,0
20250401,164000,383271049,670,670,670,670,0
20250401,163900,383271049,670,670,670,670,0
20250401,163800,383271049,670,670,670,670,0
20250401,163700,383271049,670,670,670,670,0
20250401,163600,383271049,670,670,670,670,0
20250401,163500,383271049,670,670,670,670,0
20250401,163400,383271049,670,670,670,670,0
20250401,163300,383271049,670,670,670,670,0
20250401,163200,383271049,670,670,670,670,0
20250401,163100,383271049,670,670,670,670,0
20250401,163000,383271049,670,670,670,670,0
20250401,162900,383271049,670,670,670,670,0
20250401,162800,383271049,670,670,670,670,0
20250401,162700,383271049,670,670,670,670,0
20250401,162600,383271049,670,670,670,670,0
20250401,162500,383271049,670,670,670,670,0
20250401,162400,383271049,670,670,670,670,0
20250401,162300,383271049,670,670,670,670,0
20250401,162200,383271049,670,670,670,670,0
20250401,162100,383271049,670,670,670,670,21837
20250401,162000,383271049,670,670,670,670,0
20250401,161900,383271049,670,670,670,670,0
20250401,161800,383271049,670,670,670,670,0
20250401,161700,383271049,670,670,670,670,0
20250401,161600,383271049,670,670,670,670,0
20250401,161500,383271049,670,670,670,670,0
20250401,161400,383271049,670,670,670,670,0
20250401,161300,383271049,670,670,670,670,0
20250401,161200,383271049,670,670,670,670,0
20250401,161100,383271049,670,670,670,670,0
20250401,161000,383271049,670,670,670,670,0
20250401,160900,383271049,670,670,670,670,0
20250401,160800,383271049,670,670,670,670,0
20250401,160700,383271049,670,670,670,670,0
20250401,160600,383271049,670,670,670,670,0
20250401,160500,383271049,670,670,670,670,0
20250401,160400,383271049,670,670,670,670,0
20250401,160300,383271049,670,670,670,670,0
20250401,160200,383271049,670,670,670,670,0
20250401,160100,383271049,670,670,670,670,0
20250401,160000,383271049,670,670,670,670,0
20250401,155900,383271049,670,670,670,670,0
20250401,155800,383271049,670,670,670,670,0
20250401,155700,383271049,670,670,670,670,0
20250401,155600,383271049,670,670,670,670,0
20250401,155500,383271049,670,670,670,670,0
20250401,155400,383271049,670,670,670,670,0
20250401,155300,383271049,670,670,670,670,0
20250401,155200,383271049,670,670,670,670,0
20250401,155100,383271049,670,670,670,670,21837
20250401,155000,383271049,670,670,670,670,0
20250401,154900,383271049,670,670,670,670,0
20250401,154800,383271049,670,670,670,670,0
20250401,154700,383271049,670,670,670,670,0
20250401,154600,383271049,670,670,670,670,0
20250401,154500,383271049,670,670,670,670,0
20250401,154400,383271049,670,670,670,670,0
20250401,154300,383271049,670,670,670,670,0
20250401,154200,383271049,670,670,670,670,0
20250401,154100,383271049,670,670,670,670,0
20250401,154000,383271049,670,670,670,670,0
20250401,153900,383271049,670,670,670,670,0
20250401,153800,383271049,670,670,670,670,0
20250401,153700,383271049,670,670,670,670,0
20250401,153600,383271049,670,670,670,670,0
20250401,153500,383271049,670,670,670,670,0
20250401,153400,383271049,670,670,670,670,0
20250401,153300,383271049,670,670,670,670,0
20250401,153200,383271049,670,670,670,670,0
20250401,153100,383271049,670,670,670,670,0
20250401,153000,383271049,670,670,670,670,21837
20250401,152900,368640259,672,672,672,672,0
20250401,152800,368640259,672,672,672,672,0
20250401,152700,368640259,672,672,672,672,0
20250401,152600,368640259,672,672,672,672,0
20250401,152500,368640259,672,672,672,672,0
20250401,152400,368640259,672,672,672,672,0
20250401,152300,368640259,672,672,672,672,0
20250401,152200,368640259,672,672,672,672,0
20250401,152100,368640259,672,672,672,672,0
20250401,152000,368640259,672,672,672,672,0
20250401,151900,368640259,672,672,672,672,3340
20250401,151800,366395779,673,673,673,673,1
20250401,151700,366395106,672,672,672,672,3
20250401,151600,366393090,672,673,673,672,235
20250401,151500,366235069,673,672,673,672,610
20250401,151400,365825148,672,673,673,672,5747
20250401,151300,361957943,673,673,673,673,15
20250401,151200,361947848,672,672,673,672,3284
20250401,151100,359740108,673,673,673,673,0
20250401,151000,359740108,673,673,673,673,0
20250401,150900,359740108,673,672,673,672,2
20250401,150800,359738763,672,672,672,672,1091
20250401,150700,359005611,673,672,673,672,334
20250401,150600,358781162,672,673,673,672,234
20250401,150500,358623814,672,673,673,672,7
20250401,150400,358619108,673,673,673,673,113
20250401,150300,358543059,673,673,673,673,400
20250401,150200,358273859,672,672,672,672,0
20250401,150100,358273859,672,672,672,672,395
20250401,150000,358008419,673,673,673,673,0
20250401,145900,358008419,673,673,673,673,10
20250401,145800,358001689,673,672,673,672,72
20250401,145700,357953304,672,673,673,672,111
20250401,145600,357878711,672,673,673,672,254
20250401,145500,357707973,673,673,673,673,50
20250401,145400,357674323,673,673,673,673,0
20250401,145300,357674323,673,672,673,672,771
20250401,145200,357156210,672,672,672,672,0
20250401,145100,357156210,672,672,672,672,89
20250401,145000,357096402,673,673,673,673,0
20250401,144900,357096402,673,673,673,673,231
20250401,144800,356940939,674,674,674,674,0
20250401,144700,356940939,674,673,674,673,646
20250401,144600,356506180,673,673,674,673,2243
20250401,144500,354996640,673,673,673,673,0
20250401,144400,354996640,673,673,673,673,384
20250401,144300,354738208,673,672,673,672,743
20250401,144200,354238170,673,673,673,673,1
20250401,144100,354237497,673,673,673,673,0
20250401,144000,354237497,673,673,673,673,0
20250401,143900,354237497,673,673,673,673,1
20250401,143800,354236824,671,672,672,671,1694
20250401,143700,353099142,672,672,672,671,787
20250401,143600,352570965,672,673,673,670,1000
20250401,143500,351899951,673,673,673,673,1
20250401,143400,351899278,674,674,674,674,0
20250401,143300,351899278,674,673,674,673,148
20250401,143200,351799585,674,674,674,674,4
20250401,143100,351796889,673,673,673,673,474
20250401,143000,351477887,671,671,671,671,0
20250401,142900,351477887,671,672,672,671,2096
20250401,142800,350071370,671,671,671,671,1052
20250401,142700,349365478,670,671,671,670,54
20250401,142600,349329294,671,671,671,671,2514
20250401,142500,347642400,671,671,671,671,0
20250401,142400,347642400,671,671,671,671,0
20250401,142300,347642400,671,671,671,670,3574
20250401,142200,345244896,670,670,670,670,5000
20250401,142100,341894896,671,671,671,671,41
20250401,142000,341867385,671,671,671,671,1
20250401,141900,341866714,671,671,671,671,0
20250401,141800,341866714,671,671,671,671,10
20250401,141700,341860004,671,671,671,671,908
20250401,141600,341250736,671,671,671,671,1100
20250401,141500,340512636,672,671,672,671,423
20250401,141400,340228730,671,671,671,671,0
20250401,141300,340228730,671,671,671,671,298
20250401,141200,340028772,670,670,670,670,0
20250401,141100,340028772,670,671,671,670,10000
20250401,141000,333328672,670,671,671,670,14642
20250401,140900,323514494,670,670,670,670,0
20250401,140800,323514494,670,670,670,670,6285
20250401,140700,319303544,671,671,671,671,395
20250401,140600,319038499,670,672,672,670,15000
20250401,140500,308985247,675,675,675,675,106
20250401,140400,308913697,675,675,675,675,903
20250401,140300,308304172,675,675,675,675,800
20250401,140200,307764172,677,677,677,677,0
20250401,140100,307764172,677,677,677,677,0
20250401,140000,307764172,677,677,677,677,0
20250401,135900,307764172,677,677,677,677,0
20250401,135800,307764172,677,677,677,671,117
20250401,135700,307685653,677,676,677,676,1259
20250401,135600,306833595,671,671,671,671,0
20250401,135500,306833595,671,671,671,670,5582
20250401,135400,303090073,671,673,680,671,19845
20250401,135300,289708779,673,673,673,673,91
20250401,135200,289647536,673,672,673,672,279
20250401,135100,289459945,672,672,672,672,884
20250401,135000,288865897,672,673,673,672,5001
20250401,134900,285505224,673,673,673,673,1
20250401,134800,285504551,673,673,673,673,0
20250401,134700,285504551,673,673,673,673,78
20250401,134600,285452057,673,673,673,673,48
20250401,134500,285419753,672,672,672,672,0
20250401,134400,285419753,672,673,673,672,1578
20250401,134300,284357788,673,673,673,673,742
20250401,134200,283858422,673,673,673,673,666
20250401,134100,283410204,672,672,672,672,600
20250401,134000,283007004,673,673,673,673,0
20250401,133900,283007004,673,673,673,673,0
20250401,133800,283007004,673,672,673,672,1357
20250401,133700,282094247,672,672,672,672,0
20250401,133600,282094247,672,674,674,672,10000
20250401,133500,275372522,674,674,674,674,0
20250401,133400,275372522,674,674,674,674,0
20250401,133300,275372522,674,673,674,673,1014
20250401,133200,274689087,676,676,676,676,0
20250401,133100,274689087,676,676,676,676,0
20250401,133000,274689087,676,676,676,676,0
20250401,132900,274689087,676,673,676,673,1815
20250401,132800,273467499,675,673,675,673,29748
20250401,132700,253418326,674,675,675,674,3518
20250401,132600,251047190,674,674,674,674,4967
20250401,132500,247699432,675,675,675,675,2760
20250401,132400,245836432,675,674,675,674,1200
20250401,132300,245027032,675,675,675,675,425
20250401,132200,244740157,675,675,675,675,1
20250401,132100,244739482,675,675,675,675,15
20250401,132000,244729357,675,675,675,675,0
20250401,131900,244729357,675,675,675,675,0
20250401,131800,244729357,675,675,675,675,1
20250401,131700,244728682,675,675,675,675,76
20250401,131600,244677382,674,674,674,674,0
20250401,131500,244677382,674,676,676,674,3432
20250401,131400,242362140,676,675,676,675,149
20250401,131300,242261445,675,675,675,675,393
20250401,131200,241996170,675,675,675,675,166
20250401,131100,241884120,675,675,676,675,1355
20250401,131000,240968711,675,675,675,675,0
20250401,130900,240968711,675,675,675,675,3752
20250401,130800,238436111,675,675,675,675,0
20250401,130700,238436111,675,675,675,675,0
20250401,130600,238436111,675,675,675,675,0
20250401,130500,238436111,675,675,675,675,1253
20250401,130400,237590336,675,675,675,675,1338
20250401,130300,236687186,677,677,677,677,160
20250401,130200,236578866,677,677,677,677,0
20250401,130100,236578866,677,677,677,677,5
20250401,130000,236575481,677,677,677,677,1
20250401,125900,236574804,676,676,676,676,0
20250401,125800,236574804,676,676,676,676,3000
20250401,125700,234546804,676,676,676,676,0
20250401,125600,234546804,676,676,676,676,0
20250401,125500,234546804,676,676,676,676,0
20250401,125400,234546804,676,675,676,675,865
20250401,125300,233962829,676,676,676,676,3
20250401,125200,233960801,675,675,677,675,3130
20250401,125100,231847791,677,677,677,677,3000
20250401,125000,229816791,677,677,677,677,900
20250401,124900,229207491,675,672,675,672,3303
20250401,124800,226985476,670,670,670,670,200
20250401,124700,226851476,670,673,673,670,20013
20250401,124600,213429958,671,677,677,671,20000
20250401,124500,199948401,678,678,678,678,2772
20250401,124400,198068985,679,679,679,679,0
20250401,124300,198068985,679,679,679,679,473
20250401,124200,197747818,679,679,679,679,0
20250401,124100,197747818,679,679,679,679,0
20250401,124000,197747818,679,679,679,679,0
20250401,123900,197747818,679,679,679,679,87
20250401,123800,197688745,678,678,678,678,26
20250401,123700,197671117,678,678,678,678,0
20250401,123600,197671117,678,678,678,678,559
20250401,123500,197292115,677,677,677,677,148
20250401,123400,197191919,677,677,677,677,0
20250401,123300,197191919,677,677,677,677,34
20250401,123200,197168901,676,676,676,676,0
20250401,123100,197168901,676,676,676,676,1
20250401,123000,197168225,677,677,677,677,158
20250401,122900,197061259,678,678,678,678,2
20250401,122800,197059903,678,678,678,678,150
20250401,122700,196958203,678,678,678,678,1459
20250401,122600,195969001,678,678,678,678,0
20250401,122500,195969001,678,678,678,678,1346
20250401,122400,195056413,678,677,678,677,600
20250401,122300,194649798,676,676,676,676,673
20250401,122200,194194850,676,675,676,675,600
20250401,122100,193789750,674,674,674,674,0
20250401,122000,193789750,674,674,674,674,0
20250401,121900,193789750,674,674,674,674,65
20250401,121800,193745940,674,675,675,674,9264
20250401,121700,187501549,675,675,675,675,1902
20250401,121600,186217699,676,676,676,676,8
20250401,121500,186212291,676,676,676,676,482
20250401,121400,185886459,676,676,676,676,118
20250401,121300,185806691,675,676,676,675,3490
20250401,121200,183448064,677,677,677,677,0
20250401,121100,183448064,677,677,677,677,0
20250401,121000,183448064,677,677,677,677,100
20250401,120900,183380364,676,676,676,676,0
20250401,120800,183380364,676,676,676,676,5
20250401,120700,183376984,678,678,678,678,50
20250401,120600,183343084,677,677,677,677,488
20250401,120500,183012708,677,677,677,677,184
20250401,120400,182888140,677,677,677,677,1000
20250401,120300,182211140,676,676,676,676,0
20250401,120200,182211140,676,676,676,676,0
20250401,120100,182211140,676,676,676,676,0
20250401,120000,182211140,676,676,676,676,1345
20250401,115900,181301920,675,675,675,675,0
20250401,115800,181301920,675,675,675,675,1253
20250401,115700,180456145,674,674,674,674,0
20250401,115600,180456145,674,674,674,674,0
20250401,115500,180456145,674,674,674,674,800
20250401,115400,179916945,674,675,675,674,443
20250401,115300,179617965,675,674,675,674,1000
20250401,115200,178943465,675,675,675,675,0
20250401,115100,178943465,675,675,675,675,1000
20250401,115000,178268465,676,676,676,676,683
20250401,114900,177806757,676,675,676,675,87
20250401,114800,177747955,674,674,674,674,0
20250401,114700,177747955,674,675,675,674,2688
20250401,114600,175935293,675,675,675,675,0
20250401,114500,175935293,675,674,675,674,102
20250401,114400,175866447,677,677,677,677,0
20250401,114300,175866447,677,677,677,677,543
20250401,114200,175498836,677,677,677,677,47
20250401,114100,175467017,673,675,677,672,10077
20250401,114000,168692974,680,680,680,680,0
20250401,113900,168692974,680,679,680,679,400
20250401,113800,168421274,680,680,680,680,1050
20250401,113700,167707274,680,679,680,679,1000
20250401,113600,167027713,680,679,680,679,600
20250401,113500,166619730,674,680,680,674,27407
20250401,113400,148108837,680,680,680,680,37
20250401,113300,148083677,680,680,680,680,1327
20250401,113200,147181317,681,681,681,681,100
20250401,113100,147113217,681,682,682,681,1243
20250401,113000,146266587,683,683,683,683,30
20250401,112900,146246097,683,683,683,683,100
20250401,112800,146177797,682,681,682,681,946
20250401,112700,145533029,680,680,680,680,2
20250401,112600,145531669,681,681,681,681,95
20250401,112500,145466974,682,682,682,682,0
20250401,112400,145466974,682,682,682,682,0
20250401,112300,145466974,682,682,682,682,16
20250401,112200,145456062,683,683,683,683,0
20250401,112100,145456062,683,683,683,683,1
20250401,112000,145455379,684,682,684,682,317
20250401,111900,145239154,682,682,682,680,1109
20250401,111800,144484816,682,682,682,682,204
20250401,111700,144345688,680,680,680,680,2914
20250401,111600,142364168,681,681,681,681,56
20250401,111500,142326032,682,682,682,682,0
20250401,111400,142326032,682,680,682,677,661
20250401,111300,141876828,680,680,680,680,48
20250401,111200,141844188,680,681,681,676,12
20250401,111100,141836067,681,677,681,677,46
20250401,111000,141804808,677,678,679,677,1247
20250401,110900,140960235,677,677,677,677,0
20250401,110800,140960235,677,680,680,677,830
20250401,110700,140397343,681,681,681,681,0
20250401,110600,140397343,681,681,681,681,12
20250401,110500,140389171,681,681,681,681,88
20250401,110400,140329243,681,681,681,681,0
20250401,110300,140329243,681,681,681,681,607
20250401,110200,139915876,681,681,681,681,11
20250401,110100,139908385,681,681,681,681,178
20250401,110000,139787167,681,681,681,681,130
20250401,105900,139698637,681,681,681,681,0
20250401,105800,139698637,681,680,681,680,877
20250401,105700,139102189,677,680,681,677,5079
20250401,105600,135660024,681,681,681,681,0
20250401,105500,135660024,681,680,681,680,504
20250401,105400,135317273,679,680,681,679,3173
20250401,105300,133161512,680,681,681,680,1010
20250401,105200,132474702,681,681,681,681,0
20250401,105100,132474702,681,681,681,681,0
20250401,105000,132474702,681,681,681,681,0
20250401,104900,132474702,681,681,681,681,0
20250401,104800,132474702,681,681,681,681,196
20250401,104700,132341226,681,681,681,681,935
20250401,104600,131704491,681,681,681,680,923
20250401,104500,131076149,681,681,681,681,599
20250401,104400,130668230,681,679,681,679,2995
20250401,104300,128633876,678,677,678,675,124
20250401,104200,128550114,679,679,679,679,59
20250401,104100,128510053,679,678,679,678,2080
20250401,104000,127099640,677,677,677,676,551
20250401,103900,126726713,677,678,678,674,180
20250401,103800,126604842,678,678,678,678,0
20250401,103700,126604842,678,678,678,678,1000
20250401,103600,125926842,678,678,678,678,1
20250401,103500,125926164,678,674,678,674,299
20250401,103400,125724158,680,679,680,679,97
20250401,103300,125658294,679,679,679,679,50
20250401,103200,125624344,680,680,680,680,17
20250401,103100,125612784,680,680,680,680,903
20250401,103000,124998744,679,679,679,679,5
20250401,102900,124995349,679,680,680,679,65
20250401,102800,124951213,679,676,679,676,3834
20250401,102700,122350768,673,676,676,673,68
20250401,102600,122304803,676,675,676,673,6705
20250401,102500,117788151,673,673,673,673,0
20250401,102400,117788151,673,675,675,673,932
20250401,102300,117160911,674,674,674,674,817
20250401,102200,116610253,673,673,673,673,11
20250401,102100,116602850,673,673,673,673,0
20250401,102000,116602850,673,673,673,673,174
20250401,101900,116485748,672,673,673,672,113
20250401,101800,116409712,674,674,674,674,1678
20250401,101700,115278740,676,676,676,676,0
20250401,101600,115278740,676,676,676,676,10
20250401,101500,115271980,676,676,676,676,0
20250401,101400,115271980,676,675,676,675,351
20250401,101300,115034740,675,675,675,675,1060
20250401,101200,114319240,675,675,675,675,200
20250401,101100,114184240,675,674,675,674,3355
20250401,101000,111920754,673,673,673,673,0
20250401,100900,111920754,673,672,673,672,102
20250401,100800,111852117,672,672,672,672,1
20250401,100700,111851445,672,670,672,670,2392
20250401,100600,110247312,670,670,670,670,3322
20250401,100500,108021572,671,671,671,671,0
20250401,100400,108021572,671,671,671,671,101
20250401,100300,107953801,672,672,672,672,0
20250401,100200,107953801,672,672,672,672,0
20250401,100100,107953801,672,672,672,672,0
20250401,100000,107953801,672,672,672,671,417
20250401,095900,107673626,672,670,672,670,5765
20250401,095800,103811066,670,670,670,670,0
20250401,095700,103811066,670,671,672,670,1081
20250401,095600,103086366,670,670,670,670,553
20250401,095500,102715856,670,670,670,670,1207
20250401,095400,101907166,670,670,670,670,2411
20250401,095300,100291796,671,672,672,671,6302
20250401,095200,96062652,671,674,675,671,3800
20250401,095100,93510322,675,675,675,675,0
20250401,095000,93510322,675,675,675,675,700
20250401,094900,93037822,675,671,675,671,4001
20250401,094800,90353147,677,671,677,671,2342
20250401,094700,88780236,671,672,672,670,4046
20250401,094600,86068898,671,671,671,671,0
20250401,094500,86068898,671,673,673,671,3381
20250401,094400,83797467,673,676,676,673,557
20250401,094300,83421324,676,673,676,673,702
20250401,094200,82947278,674,674,674,674,1000
20250401,094100,82273278,674,673,674,673,2067
20250401,094000,80881697,672,670,672,670,4265
20250401,093900,78022453,671,671,671,671,1551
20250401,093800,76981732,673,671,673,671,1480
20250401,093700,75988616,673,673,674,670,3326
20250401,093600,73758849,673,670,673,670,2619
20250401,093500,72001503,670,672,672,670,3839
20250401,093400,69423341,675,675,675,675,102
20250401,093300,69354491,675,672,675,670,8858
20250401,093200,63412864,672,680,680,671,30970
20250401,093100,42489650,680,680,680,680,454
20250401,093000,42180930,680,682,682,680,2111
20250401,092900,40743429,683,683,683,683,107
20250401,092800,40670348,684,684,684,684,51
20250401,092700,40635464,684,684,684,684,20
20250401,092600,40621784,688,688,688,688,7
20250401,092500,40616968,684,684,684,684,1716
20250401,092400,39443224,683,683,683,683,1000
20250401,092300,38760224,680,692,692,680,9397
20250401,092200,32326711,693,695,695,693,435
20250401,092100,32024786,695,695,695,695,0
20250401,092000,32024786,695,695,695,695,5
20250401,091900,32021311,697,697,697,697,24
20250401,091800,32004583,692,693,693,692,58
20250401,091700,31964424,693,693,693,693,77
20250401,091600,31911063,693,694,694,693,1252
20250401,091500,31042675,698,698,698,698,2
20250401,091400,31041279,699,692,699,691,2015
20250401,091300,29639899,695,699,699,692,7031
20250401,091200,24762086,700,700,700,700,400
20250401,091100,24482086,700,695,700,695,2990
20250401,091000,22403566,694,692,694,692,1706
20250401,090900,21222050,693,692,693,692,1825
20250401,090800,19959050,687,687,687,687,868
20250401,090700,19362734,687,687,687,687,14
20250401,090600,19353116,685,684,685,684,1231
20250401,090500,18510212,683,680,683,680,9885
20250401,090400,11788304,680,682,682,680,1008
20250401,090300,11101976,681,680,681,680,1300
20250401,090200,10217476,680,688,688,680,5411
20250401,090100,6533712,688,681,688,681,312
20250401,090000,6321114,693,674,693,674,9378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 383271049 670 670 670 670 21837
3 20250401 195000 383271049 670 670 670 670 0
4 20250401 194900 383271049 670 670 670 670 0
5 20250401 194800 383271049 670 670 670 670 0
6 20250401 194700 383271049 670 670 670 670 0
7 20250401 194600 383271049 670 670 670 670 0
8 20250401 194500 383271049 670 670 670 670 0
9 20250401 194400 383271049 670 670 670 670 0
10 20250401 194300 383271049 670 670 670 670 0
11 20250401 194200 383271049 670 670 670 670 0
12 20250401 194100 383271049 670 670 670 670 0
13 20250401 194000 383271049 670 670 670 670 0
14 20250401 193900 383271049 670 670 670 670 0
15 20250401 193800 383271049 670 670 670 670 0
16 20250401 193700 383271049 670 670 670 670 0
17 20250401 193600 383271049 670 670 670 670 0
18 20250401 193500 383271049 670 670 670 670 0
19 20250401 193400 383271049 670 670 670 670 0
20 20250401 193300 383271049 670 670 670 670 0
21 20250401 193200 383271049 670 670 670 670 0
22 20250401 193100 383271049 670 670 670 670 0
23 20250401 193000 383271049 670 670 670 670 0
24 20250401 192900 383271049 670 670 670 670 0
25 20250401 192800 383271049 670 670 670 670 0
26 20250401 192700 383271049 670 670 670 670 0
27 20250401 192600 383271049 670 670 670 670 0
28 20250401 192500 383271049 670 670 670 670 0
29 20250401 192400 383271049 670 670 670 670 0
30 20250401 192300 383271049 670 670 670 670 0
31 20250401 192200 383271049 670 670 670 670 0
32 20250401 192100 383271049 670 670 670 670 21837
33 20250401 192000 383271049 670 670 670 670 0
34 20250401 191900 383271049 670 670 670 670 0
35 20250401 191800 383271049 670 670 670 670 0
36 20250401 191700 383271049 670 670 670 670 0
37 20250401 191600 383271049 670 670 670 670 0
38 20250401 191500 383271049 670 670 670 670 0
39 20250401 191400 383271049 670 670 670 670 0
40 20250401 191300 383271049 670 670 670 670 0
41 20250401 191200 383271049 670 670 670 670 0
42 20250401 191100 383271049 670 670 670 670 0
43 20250401 191000 383271049 670 670 670 670 0
44 20250401 190900 383271049 670 670 670 670 0
45 20250401 190800 383271049 670 670 670 670 0
46 20250401 190700 383271049 670 670 670 670 0
47 20250401 190600 383271049 670 670 670 670 0
48 20250401 190500 383271049 670 670 670 670 0
49 20250401 190400 383271049 670 670 670 670 0
50 20250401 190300 383271049 670 670 670 670 0
51 20250401 190200 383271049 670 670 670 670 0
52 20250401 190100 383271049 670 670 670 670 0
53 20250401 190000 383271049 670 670 670 670 0
54 20250401 185900 383271049 670 670 670 670 0
55 20250401 185800 383271049 670 670 670 670 0
56 20250401 185700 383271049 670 670 670 670 0
57 20250401 185600 383271049 670 670 670 670 0
58 20250401 185500 383271049 670 670 670 670 0
59 20250401 185400 383271049 670 670 670 670 0
60 20250401 185300 383271049 670 670 670 670 0
61 20250401 185200 383271049 670 670 670 670 0
62 20250401 185100 383271049 670 670 670 670 21837
63 20250401 185000 383271049 670 670 670 670 0
64 20250401 184900 383271049 670 670 670 670 0
65 20250401 184800 383271049 670 670 670 670 0
66 20250401 184700 383271049 670 670 670 670 0
67 20250401 184600 383271049 670 670 670 670 0
68 20250401 184500 383271049 670 670 670 670 0
69 20250401 184400 383271049 670 670 670 670 0
70 20250401 184300 383271049 670 670 670 670 0
71 20250401 184200 383271049 670 670 670 670 0
72 20250401 184100 383271049 670 670 670 670 0
73 20250401 184000 383271049 670 670 670 670 0
74 20250401 183900 383271049 670 670 670 670 0
75 20250401 183800 383271049 670 670 670 670 0
76 20250401 183700 383271049 670 670 670 670 0
77 20250401 183600 383271049 670 670 670 670 0
78 20250401 183500 383271049 670 670 670 670 0
79 20250401 183400 383271049 670 670 670 670 0
80 20250401 183300 383271049 670 670 670 670 0
81 20250401 183200 383271049 670 670 670 670 0
82 20250401 183100 383271049 670 670 670 670 0
83 20250401 183000 383271049 670 670 670 670 0
84 20250401 182900 383271049 670 670 670 670 0
85 20250401 182800 383271049 670 670 670 670 0
86 20250401 182700 383271049 670 670 670 670 0
87 20250401 182600 383271049 670 670 670 670 0
88 20250401 182500 383271049 670 670 670 670 0
89 20250401 182400 383271049 670 670 670 670 0
90 20250401 182300 383271049 670 670 670 670 0
91 20250401 182200 383271049 670 670 670 670 0
92 20250401 182100 383271049 670 670 670 670 21837
93 20250401 182000 383271049 670 670 670 670 0
94 20250401 181900 383271049 670 670 670 670 0
95 20250401 181800 383271049 670 670 670 670 0
96 20250401 181700 383271049 670 670 670 670 0
97 20250401 181600 383271049 670 670 670 670 0
98 20250401 181500 383271049 670 670 670 670 0
99 20250401 181400 383271049 670 670 670 670 0
100 20250401 181300 383271049 670 670 670 670 0
101 20250401 181200 383271049 670 670 670 670 0
102 20250401 181100 383271049 670 670 670 670 0
103 20250401 181000 383271049 670 670 670 670 0
104 20250401 180900 383271049 670 670 670 670 0
105 20250401 180800 383271049 670 670 670 670 0
106 20250401 180700 383271049 670 670 670 670 0
107 20250401 180600 383271049 670 670 670 670 0
108 20250401 180500 383271049 670 670 670 670 0
109 20250401 180400 383271049 670 670 670 670 0
110 20250401 180300 383271049 670 670 670 670 0
111 20250401 180200 383271049 670 670 670 670 0
112 20250401 180100 383271049 670 670 670 670 0
113 20250401 180000 383271049 670 670 670 670 0
114 20250401 175900 383271049 670 670 670 670 0
115 20250401 175800 383271049 670 670 670 670 0
116 20250401 175700 383271049 670 670 670 670 0
117 20250401 175600 383271049 670 670 670 670 0
118 20250401 175500 383271049 670 670 670 670 0
119 20250401 175400 383271049 670 670 670 670 0
120 20250401 175300 383271049 670 670 670 670 0
121 20250401 175200 383271049 670 670 670 670 0
122 20250401 175100 383271049 670 670 670 670 21837
123 20250401 175000 383271049 670 670 670 670 0
124 20250401 174900 383271049 670 670 670 670 0
125 20250401 174800 383271049 670 670 670 670 0
126 20250401 174700 383271049 670 670 670 670 0
127 20250401 174600 383271049 670 670 670 670 0
128 20250401 174500 383271049 670 670 670 670 0
129 20250401 174400 383271049 670 670 670 670 0
130 20250401 174300 383271049 670 670 670 670 0
131 20250401 174200 383271049 670 670 670 670 0
132 20250401 174100 383271049 670 670 670 670 0
133 20250401 174000 383271049 670 670 670 670 0
134 20250401 173900 383271049 670 670 670 670 0
135 20250401 173800 383271049 670 670 670 670 0
136 20250401 173700 383271049 670 670 670 670 0
137 20250401 173600 383271049 670 670 670 670 0
138 20250401 173500 383271049 670 670 670 670 0
139 20250401 173400 383271049 670 670 670 670 0
140 20250401 173300 383271049 670 670 670 670 0
141 20250401 173200 383271049 670 670 670 670 0
142 20250401 173100 383271049 670 670 670 670 0
143 20250401 173000 383271049 670 670 670 670 0
144 20250401 172900 383271049 670 670 670 670 0
145 20250401 172800 383271049 670 670 670 670 0
146 20250401 172700 383271049 670 670 670 670 0
147 20250401 172600 383271049 670 670 670 670 0
148 20250401 172500 383271049 670 670 670 670 0
149 20250401 172400 383271049 670 670 670 670 0
150 20250401 172300 383271049 670 670 670 670 0
151 20250401 172200 383271049 670 670 670 670 0
152 20250401 172100 383271049 670 670 670 670 21837
153 20250401 172000 383271049 670 670 670 670 0
154 20250401 171900 383271049 670 670 670 670 0
155 20250401 171800 383271049 670 670 670 670 0
156 20250401 171700 383271049 670 670 670 670 0
157 20250401 171600 383271049 670 670 670 670 0
158 20250401 171500 383271049 670 670 670 670 0
159 20250401 171400 383271049 670 670 670 670 0
160 20250401 171300 383271049 670 670 670 670 0
161 20250401 171200 383271049 670 670 670 670 0
162 20250401 171100 383271049 670 670 670 670 0
163 20250401 171000 383271049 670 670 670 670 0
164 20250401 170900 383271049 670 670 670 670 0
165 20250401 170800 383271049 670 670 670 670 0
166 20250401 170700 383271049 670 670 670 670 0
167 20250401 170600 383271049 670 670 670 670 0
168 20250401 170500 383271049 670 670 670 670 0
169 20250401 170400 383271049 670 670 670 670 0
170 20250401 170300 383271049 670 670 670 670 0
171 20250401 170200 383271049 670 670 670 670 0
172 20250401 170100 383271049 670 670 670 670 0
173 20250401 170000 383271049 670 670 670 670 0
174 20250401 165900 383271049 670 670 670 670 0
175 20250401 165800 383271049 670 670 670 670 0
176 20250401 165700 383271049 670 670 670 670 0
177 20250401 165600 383271049 670 670 670 670 0
178 20250401 165500 383271049 670 670 670 670 0
179 20250401 165400 383271049 670 670 670 670 0
180 20250401 165300 383271049 670 670 670 670 0
181 20250401 165200 383271049 670 670 670 670 0
182 20250401 165100 383271049 670 670 670 670 21837
183 20250401 165000 383271049 670 670 670 670 0
184 20250401 164900 383271049 670 670 670 670 0
185 20250401 164800 383271049 670 670 670 670 0
186 20250401 164700 383271049 670 670 670 670 0
187 20250401 164600 383271049 670 670 670 670 0
188 20250401 164500 383271049 670 670 670 670 0
189 20250401 164400 383271049 670 670 670 670 0
190 20250401 164300 383271049 670 670 670 670 0
191 20250401 164200 383271049 670 670 670 670 0
192 20250401 164100 383271049 670 670 670 670 0
193 20250401 164000 383271049 670 670 670 670 0
194 20250401 163900 383271049 670 670 670 670 0
195 20250401 163800 383271049 670 670 670 670 0
196 20250401 163700 383271049 670 670 670 670 0
197 20250401 163600 383271049 670 670 670 670 0
198 20250401 163500 383271049 670 670 670 670 0
199 20250401 163400 383271049 670 670 670 670 0
200 20250401 163300 383271049 670 670 670 670 0
201 20250401 163200 383271049 670 670 670 670 0
202 20250401 163100 383271049 670 670 670 670 0
203 20250401 163000 383271049 670 670 670 670 0
204 20250401 162900 383271049 670 670 670 670 0
205 20250401 162800 383271049 670 670 670 670 0
206 20250401 162700 383271049 670 670 670 670 0
207 20250401 162600 383271049 670 670 670 670 0
208 20250401 162500 383271049 670 670 670 670 0
209 20250401 162400 383271049 670 670 670 670 0
210 20250401 162300 383271049 670 670 670 670 0
211 20250401 162200 383271049 670 670 670 670 0
212 20250401 162100 383271049 670 670 670 670 21837
213 20250401 162000 383271049 670 670 670 670 0
214 20250401 161900 383271049 670 670 670 670 0
215 20250401 161800 383271049 670 670 670 670 0
216 20250401 161700 383271049 670 670 670 670 0
217 20250401 161600 383271049 670 670 670 670 0
218 20250401 161500 383271049 670 670 670 670 0
219 20250401 161400 383271049 670 670 670 670 0
220 20250401 161300 383271049 670 670 670 670 0
221 20250401 161200 383271049 670 670 670 670 0
222 20250401 161100 383271049 670 670 670 670 0
223 20250401 161000 383271049 670 670 670 670 0
224 20250401 160900 383271049 670 670 670 670 0
225 20250401 160800 383271049 670 670 670 670 0
226 20250401 160700 383271049 670 670 670 670 0
227 20250401 160600 383271049 670 670 670 670 0
228 20250401 160500 383271049 670 670 670 670 0
229 20250401 160400 383271049 670 670 670 670 0
230 20250401 160300 383271049 670 670 670 670 0
231 20250401 160200 383271049 670 670 670 670 0
232 20250401 160100 383271049 670 670 670 670 0
233 20250401 160000 383271049 670 670 670 670 0
234 20250401 155900 383271049 670 670 670 670 0
235 20250401 155800 383271049 670 670 670 670 0
236 20250401 155700 383271049 670 670 670 670 0
237 20250401 155600 383271049 670 670 670 670 0
238 20250401 155500 383271049 670 670 670 670 0
239 20250401 155400 383271049 670 670 670 670 0
240 20250401 155300 383271049 670 670 670 670 0
241 20250401 155200 383271049 670 670 670 670 0
242 20250401 155100 383271049 670 670 670 670 21837
243 20250401 155000 383271049 670 670 670 670 0
244 20250401 154900 383271049 670 670 670 670 0
245 20250401 154800 383271049 670 670 670 670 0
246 20250401 154700 383271049 670 670 670 670 0
247 20250401 154600 383271049 670 670 670 670 0
248 20250401 154500 383271049 670 670 670 670 0
249 20250401 154400 383271049 670 670 670 670 0
250 20250401 154300 383271049 670 670 670 670 0
251 20250401 154200 383271049 670 670 670 670 0
252 20250401 154100 383271049 670 670 670 670 0
253 20250401 154000 383271049 670 670 670 670 0
254 20250401 153900 383271049 670 670 670 670 0
255 20250401 153800 383271049 670 670 670 670 0
256 20250401 153700 383271049 670 670 670 670 0
257 20250401 153600 383271049 670 670 670 670 0
258 20250401 153500 383271049 670 670 670 670 0
259 20250401 153400 383271049 670 670 670 670 0
260 20250401 153300 383271049 670 670 670 670 0
261 20250401 153200 383271049 670 670 670 670 0
262 20250401 153100 383271049 670 670 670 670 0
263 20250401 153000 383271049 670 670 670 670 21837
264 20250401 152900 368640259 672 672 672 672 0
265 20250401 152800 368640259 672 672 672 672 0
266 20250401 152700 368640259 672 672 672 672 0
267 20250401 152600 368640259 672 672 672 672 0
268 20250401 152500 368640259 672 672 672 672 0
269 20250401 152400 368640259 672 672 672 672 0
270 20250401 152300 368640259 672 672 672 672 0
271 20250401 152200 368640259 672 672 672 672 0
272 20250401 152100 368640259 672 672 672 672 0
273 20250401 152000 368640259 672 672 672 672 0
274 20250401 151900 368640259 672 672 672 672 3340
275 20250401 151800 366395779 673 673 673 673 1
276 20250401 151700 366395106 672 672 672 672 3
277 20250401 151600 366393090 672 673 673 672 235
278 20250401 151500 366235069 673 672 673 672 610
279 20250401 151400 365825148 672 673 673 672 5747
280 20250401 151300 361957943 673 673 673 673 15
281 20250401 151200 361947848 672 672 673 672 3284
282 20250401 151100 359740108 673 673 673 673 0
283 20250401 151000 359740108 673 673 673 673 0
284 20250401 150900 359740108 673 672 673 672 2
285 20250401 150800 359738763 672 672 672 672 1091
286 20250401 150700 359005611 673 672 673 672 334
287 20250401 150600 358781162 672 673 673 672 234
288 20250401 150500 358623814 672 673 673 672 7
289 20250401 150400 358619108 673 673 673 673 113
290 20250401 150300 358543059 673 673 673 673 400
291 20250401 150200 358273859 672 672 672 672 0
292 20250401 150100 358273859 672 672 672 672 395
293 20250401 150000 358008419 673 673 673 673 0
294 20250401 145900 358008419 673 673 673 673 10
295 20250401 145800 358001689 673 672 673 672 72
296 20250401 145700 357953304 672 673 673 672 111
297 20250401 145600 357878711 672 673 673 672 254
298 20250401 145500 357707973 673 673 673 673 50
299 20250401 145400 357674323 673 673 673 673 0
300 20250401 145300 357674323 673 672 673 672 771
301 20250401 145200 357156210 672 672 672 672 0
302 20250401 145100 357156210 672 672 672 672 89
303 20250401 145000 357096402 673 673 673 673 0
304 20250401 144900 357096402 673 673 673 673 231
305 20250401 144800 356940939 674 674 674 674 0
306 20250401 144700 356940939 674 673 674 673 646
307 20250401 144600 356506180 673 673 674 673 2243
308 20250401 144500 354996640 673 673 673 673 0
309 20250401 144400 354996640 673 673 673 673 384
310 20250401 144300 354738208 673 672 673 672 743
311 20250401 144200 354238170 673 673 673 673 1
312 20250401 144100 354237497 673 673 673 673 0
313 20250401 144000 354237497 673 673 673 673 0
314 20250401 143900 354237497 673 673 673 673 1
315 20250401 143800 354236824 671 672 672 671 1694
316 20250401 143700 353099142 672 672 672 671 787
317 20250401 143600 352570965 672 673 673 670 1000
318 20250401 143500 351899951 673 673 673 673 1
319 20250401 143400 351899278 674 674 674 674 0
320 20250401 143300 351899278 674 673 674 673 148
321 20250401 143200 351799585 674 674 674 674 4
322 20250401 143100 351796889 673 673 673 673 474
323 20250401 143000 351477887 671 671 671 671 0
324 20250401 142900 351477887 671 672 672 671 2096
325 20250401 142800 350071370 671 671 671 671 1052
326 20250401 142700 349365478 670 671 671 670 54
327 20250401 142600 349329294 671 671 671 671 2514
328 20250401 142500 347642400 671 671 671 671 0
329 20250401 142400 347642400 671 671 671 671 0
330 20250401 142300 347642400 671 671 671 670 3574
331 20250401 142200 345244896 670 670 670 670 5000
332 20250401 142100 341894896 671 671 671 671 41
333 20250401 142000 341867385 671 671 671 671 1
334 20250401 141900 341866714 671 671 671 671 0
335 20250401 141800 341866714 671 671 671 671 10
336 20250401 141700 341860004 671 671 671 671 908
337 20250401 141600 341250736 671 671 671 671 1100
338 20250401 141500 340512636 672 671 672 671 423
339 20250401 141400 340228730 671 671 671 671 0
340 20250401 141300 340228730 671 671 671 671 298
341 20250401 141200 340028772 670 670 670 670 0
342 20250401 141100 340028772 670 671 671 670 10000
343 20250401 141000 333328672 670 671 671 670 14642
344 20250401 140900 323514494 670 670 670 670 0
345 20250401 140800 323514494 670 670 670 670 6285
346 20250401 140700 319303544 671 671 671 671 395
347 20250401 140600 319038499 670 672 672 670 15000
348 20250401 140500 308985247 675 675 675 675 106
349 20250401 140400 308913697 675 675 675 675 903
350 20250401 140300 308304172 675 675 675 675 800
351 20250401 140200 307764172 677 677 677 677 0
352 20250401 140100 307764172 677 677 677 677 0
353 20250401 140000 307764172 677 677 677 677 0
354 20250401 135900 307764172 677 677 677 677 0
355 20250401 135800 307764172 677 677 677 671 117
356 20250401 135700 307685653 677 676 677 676 1259
357 20250401 135600 306833595 671 671 671 671 0
358 20250401 135500 306833595 671 671 671 670 5582
359 20250401 135400 303090073 671 673 680 671 19845
360 20250401 135300 289708779 673 673 673 673 91
361 20250401 135200 289647536 673 672 673 672 279
362 20250401 135100 289459945 672 672 672 672 884
363 20250401 135000 288865897 672 673 673 672 5001
364 20250401 134900 285505224 673 673 673 673 1
365 20250401 134800 285504551 673 673 673 673 0
366 20250401 134700 285504551 673 673 673 673 78
367 20250401 134600 285452057 673 673 673 673 48
368 20250401 134500 285419753 672 672 672 672 0
369 20250401 134400 285419753 672 673 673 672 1578
370 20250401 134300 284357788 673 673 673 673 742
371 20250401 134200 283858422 673 673 673 673 666
372 20250401 134100 283410204 672 672 672 672 600
373 20250401 134000 283007004 673 673 673 673 0
374 20250401 133900 283007004 673 673 673 673 0
375 20250401 133800 283007004 673 672 673 672 1357
376 20250401 133700 282094247 672 672 672 672 0
377 20250401 133600 282094247 672 674 674 672 10000
378 20250401 133500 275372522 674 674 674 674 0
379 20250401 133400 275372522 674 674 674 674 0
380 20250401 133300 275372522 674 673 674 673 1014
381 20250401 133200 274689087 676 676 676 676 0
382 20250401 133100 274689087 676 676 676 676 0
383 20250401 133000 274689087 676 676 676 676 0
384 20250401 132900 274689087 676 673 676 673 1815
385 20250401 132800 273467499 675 673 675 673 29748
386 20250401 132700 253418326 674 675 675 674 3518
387 20250401 132600 251047190 674 674 674 674 4967
388 20250401 132500 247699432 675 675 675 675 2760
389 20250401 132400 245836432 675 674 675 674 1200
390 20250401 132300 245027032 675 675 675 675 425
391 20250401 132200 244740157 675 675 675 675 1
392 20250401 132100 244739482 675 675 675 675 15
393 20250401 132000 244729357 675 675 675 675 0
394 20250401 131900 244729357 675 675 675 675 0
395 20250401 131800 244729357 675 675 675 675 1
396 20250401 131700 244728682 675 675 675 675 76
397 20250401 131600 244677382 674 674 674 674 0
398 20250401 131500 244677382 674 676 676 674 3432
399 20250401 131400 242362140 676 675 676 675 149
400 20250401 131300 242261445 675 675 675 675 393
401 20250401 131200 241996170 675 675 675 675 166
402 20250401 131100 241884120 675 675 676 675 1355
403 20250401 131000 240968711 675 675 675 675 0
404 20250401 130900 240968711 675 675 675 675 3752
405 20250401 130800 238436111 675 675 675 675 0
406 20250401 130700 238436111 675 675 675 675 0
407 20250401 130600 238436111 675 675 675 675 0
408 20250401 130500 238436111 675 675 675 675 1253
409 20250401 130400 237590336 675 675 675 675 1338
410 20250401 130300 236687186 677 677 677 677 160
411 20250401 130200 236578866 677 677 677 677 0
412 20250401 130100 236578866 677 677 677 677 5
413 20250401 130000 236575481 677 677 677 677 1
414 20250401 125900 236574804 676 676 676 676 0
415 20250401 125800 236574804 676 676 676 676 3000
416 20250401 125700 234546804 676 676 676 676 0
417 20250401 125600 234546804 676 676 676 676 0
418 20250401 125500 234546804 676 676 676 676 0
419 20250401 125400 234546804 676 675 676 675 865
420 20250401 125300 233962829 676 676 676 676 3
421 20250401 125200 233960801 675 675 677 675 3130
422 20250401 125100 231847791 677 677 677 677 3000
423 20250401 125000 229816791 677 677 677 677 900
424 20250401 124900 229207491 675 672 675 672 3303
425 20250401 124800 226985476 670 670 670 670 200
426 20250401 124700 226851476 670 673 673 670 20013
427 20250401 124600 213429958 671 677 677 671 20000
428 20250401 124500 199948401 678 678 678 678 2772
429 20250401 124400 198068985 679 679 679 679 0
430 20250401 124300 198068985 679 679 679 679 473
431 20250401 124200 197747818 679 679 679 679 0
432 20250401 124100 197747818 679 679 679 679 0
433 20250401 124000 197747818 679 679 679 679 0
434 20250401 123900 197747818 679 679 679 679 87
435 20250401 123800 197688745 678 678 678 678 26
436 20250401 123700 197671117 678 678 678 678 0
437 20250401 123600 197671117 678 678 678 678 559
438 20250401 123500 197292115 677 677 677 677 148
439 20250401 123400 197191919 677 677 677 677 0
440 20250401 123300 197191919 677 677 677 677 34
441 20250401 123200 197168901 676 676 676 676 0
442 20250401 123100 197168901 676 676 676 676 1
443 20250401 123000 197168225 677 677 677 677 158
444 20250401 122900 197061259 678 678 678 678 2
445 20250401 122800 197059903 678 678 678 678 150
446 20250401 122700 196958203 678 678 678 678 1459
447 20250401 122600 195969001 678 678 678 678 0
448 20250401 122500 195969001 678 678 678 678 1346
449 20250401 122400 195056413 678 677 678 677 600
450 20250401 122300 194649798 676 676 676 676 673
451 20250401 122200 194194850 676 675 676 675 600
452 20250401 122100 193789750 674 674 674 674 0
453 20250401 122000 193789750 674 674 674 674 0
454 20250401 121900 193789750 674 674 674 674 65
455 20250401 121800 193745940 674 675 675 674 9264
456 20250401 121700 187501549 675 675 675 675 1902
457 20250401 121600 186217699 676 676 676 676 8
458 20250401 121500 186212291 676 676 676 676 482
459 20250401 121400 185886459 676 676 676 676 118
460 20250401 121300 185806691 675 676 676 675 3490
461 20250401 121200 183448064 677 677 677 677 0
462 20250401 121100 183448064 677 677 677 677 0
463 20250401 121000 183448064 677 677 677 677 100
464 20250401 120900 183380364 676 676 676 676 0
465 20250401 120800 183380364 676 676 676 676 5
466 20250401 120700 183376984 678 678 678 678 50
467 20250401 120600 183343084 677 677 677 677 488
468 20250401 120500 183012708 677 677 677 677 184
469 20250401 120400 182888140 677 677 677 677 1000
470 20250401 120300 182211140 676 676 676 676 0
471 20250401 120200 182211140 676 676 676 676 0
472 20250401 120100 182211140 676 676 676 676 0
473 20250401 120000 182211140 676 676 676 676 1345
474 20250401 115900 181301920 675 675 675 675 0
475 20250401 115800 181301920 675 675 675 675 1253
476 20250401 115700 180456145 674 674 674 674 0
477 20250401 115600 180456145 674 674 674 674 0
478 20250401 115500 180456145 674 674 674 674 800
479 20250401 115400 179916945 674 675 675 674 443
480 20250401 115300 179617965 675 674 675 674 1000
481 20250401 115200 178943465 675 675 675 675 0
482 20250401 115100 178943465 675 675 675 675 1000
483 20250401 115000 178268465 676 676 676 676 683
484 20250401 114900 177806757 676 675 676 675 87
485 20250401 114800 177747955 674 674 674 674 0
486 20250401 114700 177747955 674 675 675 674 2688
487 20250401 114600 175935293 675 675 675 675 0
488 20250401 114500 175935293 675 674 675 674 102
489 20250401 114400 175866447 677 677 677 677 0
490 20250401 114300 175866447 677 677 677 677 543
491 20250401 114200 175498836 677 677 677 677 47
492 20250401 114100 175467017 673 675 677 672 10077
493 20250401 114000 168692974 680 680 680 680 0
494 20250401 113900 168692974 680 679 680 679 400
495 20250401 113800 168421274 680 680 680 680 1050
496 20250401 113700 167707274 680 679 680 679 1000
497 20250401 113600 167027713 680 679 680 679 600
498 20250401 113500 166619730 674 680 680 674 27407
499 20250401 113400 148108837 680 680 680 680 37
500 20250401 113300 148083677 680 680 680 680 1327
501 20250401 113200 147181317 681 681 681 681 100
502 20250401 113100 147113217 681 682 682 681 1243
503 20250401 113000 146266587 683 683 683 683 30
504 20250401 112900 146246097 683 683 683 683 100
505 20250401 112800 146177797 682 681 682 681 946
506 20250401 112700 145533029 680 680 680 680 2
507 20250401 112600 145531669 681 681 681 681 95
508 20250401 112500 145466974 682 682 682 682 0
509 20250401 112400 145466974 682 682 682 682 0
510 20250401 112300 145466974 682 682 682 682 16
511 20250401 112200 145456062 683 683 683 683 0
512 20250401 112100 145456062 683 683 683 683 1
513 20250401 112000 145455379 684 682 684 682 317
514 20250401 111900 145239154 682 682 682 680 1109
515 20250401 111800 144484816 682 682 682 682 204
516 20250401 111700 144345688 680 680 680 680 2914
517 20250401 111600 142364168 681 681 681 681 56
518 20250401 111500 142326032 682 682 682 682 0
519 20250401 111400 142326032 682 680 682 677 661
520 20250401 111300 141876828 680 680 680 680 48
521 20250401 111200 141844188 680 681 681 676 12
522 20250401 111100 141836067 681 677 681 677 46
523 20250401 111000 141804808 677 678 679 677 1247
524 20250401 110900 140960235 677 677 677 677 0
525 20250401 110800 140960235 677 680 680 677 830
526 20250401 110700 140397343 681 681 681 681 0
527 20250401 110600 140397343 681 681 681 681 12
528 20250401 110500 140389171 681 681 681 681 88
529 20250401 110400 140329243 681 681 681 681 0
530 20250401 110300 140329243 681 681 681 681 607
531 20250401 110200 139915876 681 681 681 681 11
532 20250401 110100 139908385 681 681 681 681 178
533 20250401 110000 139787167 681 681 681 681 130
534 20250401 105900 139698637 681 681 681 681 0
535 20250401 105800 139698637 681 680 681 680 877
536 20250401 105700 139102189 677 680 681 677 5079
537 20250401 105600 135660024 681 681 681 681 0
538 20250401 105500 135660024 681 680 681 680 504
539 20250401 105400 135317273 679 680 681 679 3173
540 20250401 105300 133161512 680 681 681 680 1010
541 20250401 105200 132474702 681 681 681 681 0
542 20250401 105100 132474702 681 681 681 681 0
543 20250401 105000 132474702 681 681 681 681 0
544 20250401 104900 132474702 681 681 681 681 0
545 20250401 104800 132474702 681 681 681 681 196
546 20250401 104700 132341226 681 681 681 681 935
547 20250401 104600 131704491 681 681 681 680 923
548 20250401 104500 131076149 681 681 681 681 599
549 20250401 104400 130668230 681 679 681 679 2995
550 20250401 104300 128633876 678 677 678 675 124
551 20250401 104200 128550114 679 679 679 679 59
552 20250401 104100 128510053 679 678 679 678 2080
553 20250401 104000 127099640 677 677 677 676 551
554 20250401 103900 126726713 677 678 678 674 180
555 20250401 103800 126604842 678 678 678 678 0
556 20250401 103700 126604842 678 678 678 678 1000
557 20250401 103600 125926842 678 678 678 678 1
558 20250401 103500 125926164 678 674 678 674 299
559 20250401 103400 125724158 680 679 680 679 97
560 20250401 103300 125658294 679 679 679 679 50
561 20250401 103200 125624344 680 680 680 680 17
562 20250401 103100 125612784 680 680 680 680 903
563 20250401 103000 124998744 679 679 679 679 5
564 20250401 102900 124995349 679 680 680 679 65
565 20250401 102800 124951213 679 676 679 676 3834
566 20250401 102700 122350768 673 676 676 673 68
567 20250401 102600 122304803 676 675 676 673 6705
568 20250401 102500 117788151 673 673 673 673 0
569 20250401 102400 117788151 673 675 675 673 932
570 20250401 102300 117160911 674 674 674 674 817
571 20250401 102200 116610253 673 673 673 673 11
572 20250401 102100 116602850 673 673 673 673 0
573 20250401 102000 116602850 673 673 673 673 174
574 20250401 101900 116485748 672 673 673 672 113
575 20250401 101800 116409712 674 674 674 674 1678
576 20250401 101700 115278740 676 676 676 676 0
577 20250401 101600 115278740 676 676 676 676 10
578 20250401 101500 115271980 676 676 676 676 0
579 20250401 101400 115271980 676 675 676 675 351
580 20250401 101300 115034740 675 675 675 675 1060
581 20250401 101200 114319240 675 675 675 675 200
582 20250401 101100 114184240 675 674 675 674 3355
583 20250401 101000 111920754 673 673 673 673 0
584 20250401 100900 111920754 673 672 673 672 102
585 20250401 100800 111852117 672 672 672 672 1
586 20250401 100700 111851445 672 670 672 670 2392
587 20250401 100600 110247312 670 670 670 670 3322
588 20250401 100500 108021572 671 671 671 671 0
589 20250401 100400 108021572 671 671 671 671 101
590 20250401 100300 107953801 672 672 672 672 0
591 20250401 100200 107953801 672 672 672 672 0
592 20250401 100100 107953801 672 672 672 672 0
593 20250401 100000 107953801 672 672 672 671 417
594 20250401 095900 107673626 672 670 672 670 5765
595 20250401 095800 103811066 670 670 670 670 0
596 20250401 095700 103811066 670 671 672 670 1081
597 20250401 095600 103086366 670 670 670 670 553
598 20250401 095500 102715856 670 670 670 670 1207
599 20250401 095400 101907166 670 670 670 670 2411
600 20250401 095300 100291796 671 672 672 671 6302
601 20250401 095200 96062652 671 674 675 671 3800
602 20250401 095100 93510322 675 675 675 675 0
603 20250401 095000 93510322 675 675 675 675 700
604 20250401 094900 93037822 675 671 675 671 4001
605 20250401 094800 90353147 677 671 677 671 2342
606 20250401 094700 88780236 671 672 672 670 4046
607 20250401 094600 86068898 671 671 671 671 0
608 20250401 094500 86068898 671 673 673 671 3381
609 20250401 094400 83797467 673 676 676 673 557
610 20250401 094300 83421324 676 673 676 673 702
611 20250401 094200 82947278 674 674 674 674 1000
612 20250401 094100 82273278 674 673 674 673 2067
613 20250401 094000 80881697 672 670 672 670 4265
614 20250401 093900 78022453 671 671 671 671 1551
615 20250401 093800 76981732 673 671 673 671 1480
616 20250401 093700 75988616 673 673 674 670 3326
617 20250401 093600 73758849 673 670 673 670 2619
618 20250401 093500 72001503 670 672 672 670 3839
619 20250401 093400 69423341 675 675 675 675 102
620 20250401 093300 69354491 675 672 675 670 8858
621 20250401 093200 63412864 672 680 680 671 30970
622 20250401 093100 42489650 680 680 680 680 454
623 20250401 093000 42180930 680 682 682 680 2111
624 20250401 092900 40743429 683 683 683 683 107
625 20250401 092800 40670348 684 684 684 684 51
626 20250401 092700 40635464 684 684 684 684 20
627 20250401 092600 40621784 688 688 688 688 7
628 20250401 092500 40616968 684 684 684 684 1716
629 20250401 092400 39443224 683 683 683 683 1000
630 20250401 092300 38760224 680 692 692 680 9397
631 20250401 092200 32326711 693 695 695 693 435
632 20250401 092100 32024786 695 695 695 695 0
633 20250401 092000 32024786 695 695 695 695 5
634 20250401 091900 32021311 697 697 697 697 24
635 20250401 091800 32004583 692 693 693 692 58
636 20250401 091700 31964424 693 693 693 693 77
637 20250401 091600 31911063 693 694 694 693 1252
638 20250401 091500 31042675 698 698 698 698 2
639 20250401 091400 31041279 699 692 699 691 2015
640 20250401 091300 29639899 695 699 699 692 7031
641 20250401 091200 24762086 700 700 700 700 400
642 20250401 091100 24482086 700 695 700 695 2990
643 20250401 091000 22403566 694 692 694 692 1706
644 20250401 090900 21222050 693 692 693 692 1825
645 20250401 090800 19959050 687 687 687 687 868
646 20250401 090700 19362734 687 687 687 687 14
647 20250401 090600 19353116 685 684 685 684 1231
648 20250401 090500 18510212 683 680 683 680 9885
649 20250401 090400 11788304 680 682 682 680 1008
650 20250401 090300 11101976 681 680 681 680 1300
651 20250401 090200 10217476 680 688 688 680 5411
652 20250401 090100 6533712 688 681 688 681 312
653 20250401 090000 6321114 693 674 693 674 9378

1
060230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,54999547,0,38389683806,0.00
20250327,0,54999547,0,38499682900,0.00
20250326,0,54999547,0,38499682900,0.00
20250325,0,54999547,0,40424667045,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 54999547 0 38389683806 0.00
3 20250327 0 54999547 0 38499682900 0.00
4 20250326 0 54999547 0 38499682900 0.00
5 20250325 0 54999547 0 40424667045 0.00