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

658
066910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,296400495,472,472,472,472,9692
20250401,195500,296400495,472,472,472,472,0
20250401,195400,296400495,472,472,472,472,0
20250401,195300,296400495,472,472,472,472,0
20250401,195200,296400495,472,472,472,472,0
20250401,195100,296400495,472,472,472,472,0
20250401,195000,296400495,472,472,472,472,0
20250401,194900,296400495,472,472,472,472,0
20250401,194800,296400495,472,472,472,472,0
20250401,194700,296400495,472,472,472,472,0
20250401,194600,296400495,472,472,472,472,0
20250401,194500,296400495,472,472,472,472,0
20250401,194400,296400495,472,472,472,472,0
20250401,194300,296400495,472,472,472,472,0
20250401,194200,296400495,472,472,472,472,0
20250401,194100,296400495,472,472,472,472,0
20250401,194000,296400495,472,472,472,472,0
20250401,193900,296400495,472,472,472,472,0
20250401,193800,296400495,472,472,472,472,0
20250401,193700,296400495,472,472,472,472,0
20250401,193600,296400495,472,472,472,472,0
20250401,193500,296400495,472,472,472,472,0
20250401,193400,296400495,472,472,472,472,0
20250401,193300,296400495,472,472,472,472,0
20250401,193200,296400495,472,472,472,472,0
20250401,193100,296400495,472,472,472,472,0
20250401,193000,296400495,472,472,472,472,0
20250401,192900,296400495,472,472,472,472,0
20250401,192800,296400495,472,472,472,472,0
20250401,192700,296400495,472,472,472,472,0
20250401,192600,296400495,472,472,472,472,9692
20250401,192500,296400495,472,472,472,472,0
20250401,192400,296400495,472,472,472,472,0
20250401,192300,296400495,472,472,472,472,0
20250401,192200,296400495,472,472,472,472,0
20250401,192100,296400495,472,472,472,472,0
20250401,192000,296400495,472,472,472,472,0
20250401,191900,296400495,472,472,472,472,0
20250401,191800,296400495,472,472,472,472,0
20250401,191700,296400495,472,472,472,472,0
20250401,191600,296400495,472,472,472,472,0
20250401,191500,296400495,472,472,472,472,0
20250401,191400,296400495,472,472,472,472,0
20250401,191300,296400495,472,472,472,472,0
20250401,191200,296400495,472,472,472,472,0
20250401,191100,296400495,472,472,472,472,0
20250401,191000,296400495,472,472,472,472,0
20250401,190900,296400495,472,472,472,472,0
20250401,190800,296400495,472,472,472,472,0
20250401,190700,296400495,472,472,472,472,0
20250401,190600,296400495,472,472,472,472,0
20250401,190500,296400495,472,472,472,472,0
20250401,190400,296400495,472,472,472,472,0
20250401,190300,296400495,472,472,472,472,0
20250401,190200,296400495,472,472,472,472,0
20250401,190100,296400495,472,472,472,472,0
20250401,190000,296400495,472,472,472,472,0
20250401,185900,296400495,472,472,472,472,0
20250401,185800,296400495,472,472,472,472,0
20250401,185700,296400495,472,472,472,472,0
20250401,185600,296400495,472,472,472,472,9692
20250401,185500,296400495,472,472,472,472,0
20250401,185400,296400495,472,472,472,472,0
20250401,185300,296400495,472,472,472,472,0
20250401,185200,296400495,472,472,472,472,0
20250401,185100,296400495,472,472,472,472,0
20250401,185000,296400495,472,472,472,472,0
20250401,184900,296400495,472,472,472,472,0
20250401,184800,296400495,472,472,472,472,0
20250401,184700,296400495,472,472,472,472,0
20250401,184600,296400495,472,472,472,472,0
20250401,184500,296400495,472,472,472,472,0
20250401,184400,296400495,472,472,472,472,0
20250401,184300,296400495,472,472,472,472,0
20250401,184200,296400495,472,472,472,472,0
20250401,184100,296400495,472,472,472,472,0
20250401,184000,296400495,472,472,472,472,0
20250401,183900,296400495,472,472,472,472,0
20250401,183800,296400495,472,472,472,472,0
20250401,183700,296400495,472,472,472,472,0
20250401,183600,296400495,472,472,472,472,0
20250401,183500,296400495,472,472,472,472,0
20250401,183400,296400495,472,472,472,472,0
20250401,183300,296400495,472,472,472,472,0
20250401,183200,296400495,472,472,472,472,0
20250401,183100,296400495,472,472,472,472,0
20250401,183000,296400495,472,472,472,472,0
20250401,182900,296400495,472,472,472,472,0
20250401,182800,296400495,472,472,472,472,0
20250401,182700,296400495,472,472,472,472,0
20250401,182600,296400495,472,472,472,472,9692
20250401,182500,296400495,472,472,472,472,0
20250401,182400,296400495,472,472,472,472,0
20250401,182300,296400495,472,472,472,472,0
20250401,182200,296400495,472,472,472,472,0
20250401,182100,296400495,472,472,472,472,0
20250401,182000,296400495,472,472,472,472,0
20250401,181900,296400495,472,472,472,472,0
20250401,181800,296400495,472,472,472,472,0
20250401,181700,296400495,472,472,472,472,0
20250401,181600,296400495,472,472,472,472,0
20250401,181500,296400495,472,472,472,472,0
20250401,181400,296400495,472,472,472,472,0
20250401,181300,296400495,472,472,472,472,0
20250401,181200,296400495,472,472,472,472,0
20250401,181100,296400495,472,472,472,472,0
20250401,181000,296400495,472,472,472,472,0
20250401,180900,296400495,472,472,472,472,0
20250401,180800,296400495,472,472,472,472,0
20250401,180700,296400495,472,472,472,472,0
20250401,180600,296400495,472,472,472,472,0
20250401,180500,296400495,472,472,472,472,0
20250401,180400,296400495,472,472,472,472,0
20250401,180300,296400495,472,472,472,472,0
20250401,180200,296400495,472,472,472,472,0
20250401,180100,296400495,472,472,472,472,0
20250401,180000,296400495,472,472,472,472,0
20250401,175900,296400495,472,472,472,472,0
20250401,175800,296400495,472,472,472,472,0
20250401,175700,296400495,472,472,472,472,0
20250401,175600,296400495,472,472,472,472,9692
20250401,175500,296400495,472,472,472,472,0
20250401,175400,296400495,472,472,472,472,0
20250401,175300,296400495,472,472,472,472,0
20250401,175200,296400495,472,472,472,472,0
20250401,175100,296400495,472,472,472,472,0
20250401,175000,296400495,472,472,472,472,0
20250401,174900,296400495,472,472,472,472,0
20250401,174800,296400495,472,472,472,472,0
20250401,174700,296400495,472,472,472,472,0
20250401,174600,296400495,472,472,472,472,0
20250401,174500,296400495,472,472,472,472,0
20250401,174400,296400495,472,472,472,472,0
20250401,174300,296400495,472,472,472,472,0
20250401,174200,296400495,472,472,472,472,0
20250401,174100,296400495,472,472,472,472,0
20250401,174000,296400495,472,472,472,472,0
20250401,173900,296400495,472,472,472,472,0
20250401,173800,296400495,472,472,472,472,0
20250401,173700,296400495,472,472,472,472,0
20250401,173600,296400495,472,472,472,472,0
20250401,173500,296400495,472,472,472,472,0
20250401,173400,296400495,472,472,472,472,0
20250401,173300,296400495,472,472,472,472,0
20250401,173200,296400495,472,472,472,472,0
20250401,173100,296400495,472,472,472,472,0
20250401,173000,296400495,472,472,472,472,0
20250401,172900,296400495,472,472,472,472,0
20250401,172800,296400495,472,472,472,472,0
20250401,172700,296400495,472,472,472,472,0
20250401,172600,296400495,472,472,472,472,9692
20250401,172500,296400495,472,472,472,472,0
20250401,172400,296400495,472,472,472,472,0
20250401,172300,296400495,472,472,472,472,0
20250401,172200,296400495,472,472,472,472,0
20250401,172100,296400495,472,472,472,472,0
20250401,172000,296400495,472,472,472,472,0
20250401,171900,296400495,472,472,472,472,0
20250401,171800,296400495,472,472,472,472,0
20250401,171700,296400495,472,472,472,472,0
20250401,171600,296400495,472,472,472,472,0
20250401,171500,296400495,472,472,472,472,0
20250401,171400,296400495,472,472,472,472,0
20250401,171300,296400495,472,472,472,472,0
20250401,171200,296400495,472,472,472,472,0
20250401,171100,296400495,472,472,472,472,0
20250401,171000,296400495,472,472,472,472,0
20250401,170900,296400495,472,472,472,472,0
20250401,170800,296400495,472,472,472,472,0
20250401,170700,296400495,472,472,472,472,0
20250401,170600,296400495,472,472,472,472,0
20250401,170500,296400495,472,472,472,472,0
20250401,170400,296400495,472,472,472,472,0
20250401,170300,296400495,472,472,472,472,0
20250401,170200,296400495,472,472,472,472,0
20250401,170100,296400495,472,472,472,472,0
20250401,170000,296400495,472,472,472,472,0
20250401,165900,296400495,472,472,472,472,0
20250401,165800,296400495,472,472,472,472,0
20250401,165700,296400495,472,472,472,472,0
20250401,165600,296400495,472,472,472,472,9692
20250401,165500,296400495,472,472,472,472,0
20250401,165400,296400495,472,472,472,472,0
20250401,165300,296400495,472,472,472,472,0
20250401,165200,296400495,472,472,472,472,0
20250401,165100,296400495,472,472,472,472,0
20250401,165000,296400495,472,472,472,472,0
20250401,164900,296400495,472,472,472,472,0
20250401,164800,296400495,472,472,472,472,0
20250401,164700,296400495,472,472,472,472,0
20250401,164600,296400495,472,472,472,472,0
20250401,164500,296400495,472,472,472,472,0
20250401,164400,296400495,472,472,472,472,0
20250401,164300,296400495,472,472,472,472,0
20250401,164200,296400495,472,472,472,472,0
20250401,164100,296400495,472,472,472,472,0
20250401,164000,296400495,472,472,472,472,0
20250401,163900,296400495,472,472,472,472,0
20250401,163800,296400495,472,472,472,472,0
20250401,163700,296400495,472,472,472,472,0
20250401,163600,296400495,472,472,472,472,0
20250401,163500,296400495,472,472,472,472,0
20250401,163400,296400495,472,472,472,472,0
20250401,163300,296400495,472,472,472,472,0
20250401,163200,296400495,472,472,472,472,0
20250401,163100,296400495,472,472,472,472,0
20250401,163000,296400495,472,472,472,472,0
20250401,162900,296400495,472,472,472,472,0
20250401,162800,296400495,472,472,472,472,0
20250401,162700,296400495,472,472,472,472,0
20250401,162600,296400495,472,472,472,472,9692
20250401,162500,296400495,472,472,472,472,0
20250401,162400,296400495,472,472,472,472,0
20250401,162300,296400495,472,472,472,472,0
20250401,162200,296400495,472,472,472,472,0
20250401,162100,296400495,472,472,472,472,0
20250401,162000,296400495,472,472,472,472,0
20250401,161900,296400495,472,472,472,472,0
20250401,161800,296400495,472,472,472,472,0
20250401,161700,296400495,472,472,472,472,0
20250401,161600,296400495,472,472,472,472,0
20250401,161500,296400495,472,472,472,472,0
20250401,161400,296400495,472,472,472,472,0
20250401,161300,296400495,472,472,472,472,0
20250401,161200,296400495,472,472,472,472,0
20250401,161100,296400495,472,472,472,472,0
20250401,161000,296400495,472,472,472,472,0
20250401,160900,296400495,472,472,472,472,0
20250401,160800,296400495,472,472,472,472,0
20250401,160700,296400495,472,472,472,472,0
20250401,160600,296400495,472,472,472,472,0
20250401,160500,296400495,472,472,472,472,0
20250401,160400,296400495,472,472,472,472,0
20250401,160300,296400495,472,472,472,472,0
20250401,160200,296400495,472,472,472,472,0
20250401,160100,296400495,472,472,472,472,0
20250401,160000,296400495,472,472,472,472,0
20250401,155900,296400495,472,472,472,472,0
20250401,155800,296400495,472,472,472,472,0
20250401,155700,296400495,472,472,472,472,0
20250401,155600,296400495,472,472,472,472,9692
20250401,155500,296400495,472,472,472,472,0
20250401,155400,296400495,472,472,472,472,0
20250401,155300,296400495,472,472,472,472,0
20250401,155200,296400495,472,472,472,472,0
20250401,155100,296400495,472,472,472,472,0
20250401,155000,296400495,472,472,472,472,0
20250401,154900,296400495,472,472,472,472,0
20250401,154800,296400495,472,472,472,472,0
20250401,154700,296400495,472,472,472,472,0
20250401,154600,296400495,472,472,472,472,0
20250401,154500,296400495,472,472,472,472,0
20250401,154400,296400495,472,472,472,472,0
20250401,154300,296400495,472,472,472,472,0
20250401,154200,296400495,472,472,472,472,0
20250401,154100,296400495,472,472,472,472,0
20250401,154000,296400495,472,472,472,472,0
20250401,153900,296400495,472,472,472,472,0
20250401,153800,296400495,472,472,472,472,0
20250401,153700,296400495,472,472,472,472,0
20250401,153600,296400495,472,472,472,472,0
20250401,153500,296400495,472,472,472,472,0
20250401,153400,296400495,472,472,472,472,0
20250401,153300,296400495,472,472,472,472,0
20250401,153200,296400495,472,472,472,472,0
20250401,153100,296400495,472,472,472,472,0
20250401,153000,296400495,472,472,472,472,9692
20250401,152900,291825871,473,473,473,473,0
20250401,152800,291825871,473,473,473,473,0
20250401,152700,291825871,473,473,473,473,0
20250401,152600,291825871,473,473,473,473,0
20250401,152500,291825871,473,473,473,473,0
20250401,152400,291825871,473,473,473,473,0
20250401,152300,291825871,473,473,473,473,0
20250401,152200,291825871,473,473,473,473,0
20250401,152100,291825871,473,473,473,473,0
20250401,152000,291825871,473,473,473,473,0
20250401,151900,291825871,473,471,473,471,6378
20250401,151800,288812838,472,472,472,472,167
20250401,151700,288734014,471,471,471,471,0
20250401,151600,288734014,471,472,472,471,966
20250401,151500,288278378,472,472,472,472,10
20250401,151400,288273658,472,472,472,472,0
20250401,151300,288273658,472,472,472,472,0
20250401,151200,288273658,472,472,472,472,3438
20250401,151100,286650922,471,471,471,471,0
20250401,151000,286650922,471,471,471,471,792
20250401,150900,286277890,471,471,471,471,1
20250401,150800,286277419,472,472,472,472,10
20250401,150700,286272699,472,472,472,472,1320
20250401,150600,285649659,472,472,472,472,40
20250401,150500,285630779,472,472,472,472,428
20250401,150400,285428763,472,472,472,472,525
20250401,150300,285180963,472,472,472,472,3515
20250401,150200,283521883,472,472,472,472,0
20250401,150100,283521883,472,472,472,472,121
20250401,150000,283464771,470,470,470,470,0
20250401,145900,283464771,470,471,471,470,374
20250401,145800,283288951,472,472,472,472,20
20250401,145700,283279511,472,472,472,472,40
20250401,145600,283260631,471,471,471,471,0
20250401,145500,283260631,471,471,471,471,0
20250401,145400,283260631,471,471,471,471,40
20250401,145300,283241791,472,472,472,472,4
20250401,145200,283239903,472,472,472,472,0
20250401,145100,283239903,472,472,472,472,2644
20250401,145000,281991935,472,472,472,472,0
20250401,144900,281991935,472,472,472,472,0
20250401,144800,281991935,472,472,472,472,4699
20250401,144700,279774007,472,472,472,472,2123
20250401,144600,278771951,471,471,471,471,1
20250401,144500,278771480,472,472,472,472,0
20250401,144400,278771480,472,472,472,472,5013
20250401,144300,276405344,472,471,472,471,4182
20250401,144200,274435592,471,471,471,470,46621
20250401,144100,252515234,472,472,472,472,0
20250401,144000,252515234,472,472,472,472,0
20250401,143900,252515234,472,472,472,472,0
20250401,143800,252515234,472,472,472,472,0
20250401,143700,252515234,472,472,472,472,0
20250401,143600,252515234,472,472,472,472,22
20250401,143500,252504850,470,470,470,470,0
20250401,143400,252504850,470,471,471,470,119
20250401,143300,252448917,471,471,471,471,2209
20250401,143200,251408478,472,472,472,472,0
20250401,143100,251408478,472,472,472,472,0
20250401,143000,251408478,472,472,472,472,0
20250401,142900,251408478,472,472,472,472,2
20250401,142800,251407534,472,472,472,472,0
20250401,142700,251407534,472,472,472,472,0
20250401,142600,251407534,472,472,472,472,3006
20250401,142500,249988702,472,472,472,472,3
20250401,142400,249987286,472,472,472,472,0
20250401,142300,249987286,472,472,472,472,1293
20250401,142200,249376990,472,472,472,472,0
20250401,142100,249376990,472,472,472,472,962
20250401,142000,248922926,472,472,472,472,271
20250401,141900,248795014,473,472,473,472,240
20250401,141800,248681727,472,472,472,472,0
20250401,141700,248681727,472,472,472,472,0
20250401,141600,248681727,472,472,472,472,0
20250401,141500,248681727,472,472,472,472,500
20250401,141400,248445727,474,474,474,474,0
20250401,141300,248445727,474,474,474,474,2
20250401,141200,248444779,474,474,474,474,0
20250401,141100,248444779,474,473,474,473,1468
20250401,141000,247750385,473,473,473,473,2393
20250401,140900,246618496,472,472,472,472,2168
20250401,140800,245595200,472,472,472,472,200
20250401,140700,245500800,472,472,472,472,3
20250401,140600,245499384,472,472,472,472,53
20250401,140500,245474368,472,472,472,472,803
20250401,140400,245095352,472,473,473,472,2189
20250401,140300,244060387,473,473,473,473,71
20250401,140200,244026804,473,473,473,473,10
20250401,140100,244022074,473,473,473,473,0
20250401,140000,244022074,473,473,473,473,42
20250401,135900,244002208,471,471,471,471,20
20250401,135800,243992788,471,471,471,471,500
20250401,135700,243757288,471,471,471,471,0
20250401,135600,243757288,471,471,471,471,0
20250401,135500,243757288,471,471,471,471,100
20250401,135400,243710188,471,471,471,471,3381
20250401,135300,242117737,472,472,472,472,1986
20250401,135200,241180345,472,472,472,472,1577
20250401,135100,240436001,474,474,474,474,0
20250401,135000,240436001,474,473,474,473,2099
20250401,134900,239443172,471,471,471,471,501
20250401,134800,239207201,473,473,473,473,0
20250401,134700,239207201,473,473,473,473,2394
20250401,134600,238074839,473,473,473,473,0
20250401,134500,238074839,473,473,473,473,0
20250401,134400,238074839,473,473,473,473,0
20250401,134300,238074839,473,473,473,473,0
20250401,134200,238074839,473,473,473,473,91
20250401,134100,238031796,474,474,474,474,0
20250401,134000,238031796,474,474,474,474,0
20250401,133900,238031796,474,474,474,474,2323
20250401,133800,236930694,474,473,474,473,10068
20250401,133700,232159712,472,472,472,472,8
20250401,133600,232155936,472,472,472,472,19933
20250401,133500,222747560,472,472,472,472,11
20250401,133400,222742368,468,468,468,468,0
20250401,133300,222742368,468,468,468,468,0
20250401,133200,222742368,468,471,471,468,6400
20250401,133100,219732053,471,471,471,471,0
20250401,133000,219732053,471,471,471,471,100
20250401,132900,219684953,471,471,471,471,23
20250401,132800,219674120,469,471,471,469,3500
20250401,132700,218031833,471,471,471,471,0
20250401,132600,218031833,471,471,471,471,1338
20250401,132500,217401635,468,468,468,468,0
20250401,132400,217401635,468,468,468,468,0
20250401,132300,217401635,468,468,468,468,0
20250401,132200,217401635,468,470,470,468,6259
20250401,132100,214469234,471,471,471,471,0
20250401,132000,214469234,471,471,471,471,0
20250401,131900,214469234,471,471,471,471,0
20250401,131800,214469234,471,471,471,471,0
20250401,131700,214469234,471,471,471,471,0
20250401,131600,214469234,471,471,471,471,29
20250401,131500,214455575,470,470,470,470,0
20250401,131400,214455575,470,470,470,470,0
20250401,131300,214455575,470,470,470,470,11
20250401,131200,214450405,470,470,470,470,7
20250401,131100,214447115,470,469,470,469,1512
20250401,131000,213736486,468,468,468,468,0
20250401,130900,213736486,468,468,468,468,0
20250401,130800,213736486,468,469,469,468,1821
20250401,130700,212884242,470,470,470,470,489
20250401,130600,212654412,470,470,470,470,653
20250401,130500,212347502,471,471,471,471,0
20250401,130400,212347502,471,470,471,470,3090
20250401,130300,210895175,469,470,470,469,1262
20250401,130200,210303166,471,471,471,471,10
20250401,130100,210298456,471,471,471,471,123
20250401,130000,210240523,471,471,471,471,0
20250401,125900,210240523,471,471,471,471,0
20250401,125800,210240523,471,471,471,471,409
20250401,125700,210047884,470,470,470,470,0
20250401,125600,210047884,470,470,470,470,0
20250401,125500,210047884,470,470,470,470,0
20250401,125400,210047884,470,470,470,470,0
20250401,125300,210047884,470,471,471,470,1366
20250401,125200,209405013,471,471,471,471,0
20250401,125100,209405013,471,471,471,471,0
20250401,125000,209405013,471,471,471,471,3
20250401,124900,209403600,471,471,471,471,0
20250401,124800,209403600,471,471,471,471,10
20250401,124700,209398890,468,468,468,468,0
20250401,124600,209398890,468,468,468,468,0
20250401,124500,209398890,468,468,468,468,0
20250401,124400,209398890,468,468,468,468,1
20250401,124300,209398422,471,469,471,468,401
20250401,124200,209210717,468,468,468,468,0
20250401,124100,209210717,468,468,468,468,0
20250401,124000,209210717,468,468,468,468,0
20250401,123900,209210717,468,470,470,468,5405
20250401,123800,206680384,470,470,470,470,0
20250401,123700,206680384,470,470,470,469,523
20250401,123600,206434580,471,469,471,469,2416
20250401,123500,205296698,469,469,469,469,4
20250401,123400,205294822,469,469,469,469,0
20250401,123300,205294822,469,469,469,469,0
20250401,123200,205294822,469,469,469,469,0
20250401,123100,205294822,469,469,469,469,0
20250401,123000,205294822,469,469,469,469,0
20250401,122900,205294822,469,469,469,469,1747
20250401,122800,204475479,469,469,469,469,0
20250401,122700,204475479,469,471,471,469,975
20250401,122600,204017039,472,472,472,472,0
20250401,122500,204017039,472,472,472,472,1
20250401,122400,204016567,470,470,470,470,0
20250401,122300,204016567,470,470,470,470,9347
20250401,122200,199623477,470,468,470,468,2448
20250401,122100,198475553,469,469,469,469,962
20250401,122000,198024375,469,469,469,469,324
20250401,121900,197872419,468,468,468,468,0
20250401,121800,197872419,468,468,468,468,0
20250401,121700,197872419,468,468,468,468,781
20250401,121600,197506911,468,468,468,468,0
20250401,121500,197506911,468,468,468,468,0
20250401,121400,197506911,468,469,469,468,371
20250401,121300,197332913,469,470,470,469,4762
20250401,121200,195099534,470,474,474,470,14725
20250401,121100,188159692,475,475,475,475,0
20250401,121000,188159692,475,475,475,475,110
20250401,120900,188107442,475,475,475,475,10182
20250401,120800,183270992,473,473,473,473,1138
20250401,120700,182732718,475,475,475,475,4
20250401,120600,182730818,475,475,475,475,0
20250401,120500,182730818,475,475,475,475,0
20250401,120400,182730818,475,475,475,475,0
20250401,120300,182730818,475,472,475,472,1483
20250401,120200,182030756,472,472,472,472,0
20250401,120100,182030756,472,472,472,472,0
20250401,120000,182030756,472,472,472,472,0
20250401,115900,182030756,472,472,472,472,100
20250401,115800,181983556,472,472,472,472,0
20250401,115700,181983556,472,472,472,472,0
20250401,115600,181983556,472,472,472,472,3571
20250401,115500,180298044,472,472,472,472,3249
20250401,115400,178764516,472,473,473,472,7506
20250401,115300,175218043,474,474,474,474,3978
20250401,115200,173332471,475,475,475,475,1472
20250401,115100,172633271,475,475,475,475,0
20250401,115000,172633271,475,475,475,475,180
20250401,114900,172547771,477,475,477,474,3008
20250401,114800,171120937,474,474,474,474,0
20250401,114700,171120937,474,474,474,474,0
20250401,114600,171120937,474,476,476,474,2822
20250401,114500,169778487,479,479,479,479,401
20250401,114400,169586408,479,479,479,479,23
20250401,114300,169575391,479,476,479,476,955
20250401,114200,169119330,476,477,477,476,153
20250401,114100,169046387,477,477,477,477,833
20250401,114000,168649046,476,476,476,476,0
20250401,113900,168649046,476,476,476,476,0
20250401,113800,168649046,476,476,476,476,10970
20250401,113700,163427326,476,476,476,476,1067
20250401,113600,162919434,474,474,474,474,0
20250401,113500,162919434,474,474,474,474,106
20250401,113400,162869190,474,474,474,474,50
20250401,113300,162845490,473,473,473,473,0
20250401,113200,162845490,473,473,473,473,0
20250401,113100,162845490,473,473,473,473,1
20250401,113000,162845017,473,474,474,473,1500
20250401,112900,162135029,476,474,476,474,15694
20250401,112800,154696071,473,473,473,473,0
20250401,112700,154696071,473,474,474,473,6307
20250401,112600,151711553,475,475,475,475,0
20250401,112500,151711553,475,475,475,475,0
20250401,112400,151711553,475,475,475,475,992
20250401,112300,151240353,475,475,475,475,0
20250401,112200,151240353,475,475,475,475,0
20250401,112100,151240353,475,475,475,475,2108
20250401,112000,150239053,475,475,475,475,2804
20250401,111900,148907153,476,476,476,476,0
20250401,111800,148907153,476,476,476,476,4008
20250401,111700,146999345,477,478,478,477,420
20250401,111600,146798905,478,476,478,476,1785
20250401,111500,145947683,478,478,478,478,38
20250401,111400,145929519,478,478,478,478,2467
20250401,111300,144750293,476,476,476,476,308
20250401,111200,144603685,478,476,478,476,333
20250401,111100,144445155,478,478,478,478,0
20250401,111000,144445155,478,478,478,478,100
20250401,110900,144397355,477,475,477,475,5447
20250401,110800,141804974,475,474,475,474,5196
20250401,110700,139337512,474,473,474,473,3755
20250401,110600,137558243,473,472,473,472,80
20250401,110500,137520433,472,472,472,472,0
20250401,110400,137520433,472,472,472,472,0
20250401,110300,137520433,472,472,472,472,580
20250401,110200,137246673,472,472,472,472,0
20250401,110100,137246673,472,473,473,472,624
20250401,110000,136951954,473,473,473,473,2
20250401,105900,136951008,474,474,474,474,52
20250401,105800,136926360,474,475,475,474,4
20250401,105700,136924462,474,474,474,474,139
20250401,105600,136858576,474,474,474,474,20
20250401,105500,136849096,474,470,475,470,39764
20250401,105400,118014055,469,469,469,468,7020
20250401,105300,114726705,469,469,469,469,2314
20250401,105200,113641439,469,469,469,469,1028
20250401,105100,113159307,470,470,470,470,1
20250401,105000,113158837,470,469,470,469,2395
20250401,104900,112033568,468,468,468,468,0
20250401,104800,112033568,468,468,468,468,8
20250401,104700,112029824,468,468,468,468,0
20250401,104600,112029824,468,468,468,468,480
20250401,104500,111805184,468,468,468,468,0
20250401,104400,111805184,468,468,468,468,0
20250401,104300,111805184,468,468,468,468,1600
20250401,104200,111056384,468,468,468,468,0
20250401,104100,111056384,468,468,468,468,0
20250401,104000,111056384,468,468,468,468,0
20250401,103900,111056384,468,468,468,468,0
20250401,103800,111056384,468,468,468,468,200
20250401,103700,110962784,468,468,468,468,0
20250401,103600,110962784,468,468,468,468,18
20250401,103500,110954360,467,468,468,467,1758
20250401,103400,110131622,467,469,469,467,390
20250401,103300,109949472,469,469,469,469,6
20250401,103200,109946658,469,469,469,469,1
20250401,103100,109946189,466,466,466,466,0
20250401,103000,109946189,466,466,466,466,517
20250401,102900,109705267,465,465,465,465,1237
20250401,102800,109130062,465,465,465,465,0
20250401,102700,109130062,465,467,467,465,5000
20250401,102600,106800888,467,467,467,467,2
20250401,102500,106799954,467,469,469,467,2192
20250401,102400,105776288,470,467,470,467,1011
20250401,102300,105302355,468,468,468,468,27
20250401,102200,105289719,468,468,468,468,0
20250401,102100,105289719,468,468,468,468,11
20250401,102000,105284571,466,466,466,466,0
20250401,101900,105284571,466,466,466,466,0
20250401,101800,105284571,466,466,466,466,41
20250401,101700,105265465,468,466,468,465,97
20250401,101600,105220356,465,465,465,465,30
20250401,101500,105206406,465,467,467,465,2578
20250401,101400,104007009,467,467,467,467,2026
20250401,101300,103060867,467,467,467,467,0
20250401,101200,103060867,467,467,467,467,200
20250401,101100,102967467,467,467,467,467,5760
20250401,101000,100277547,467,466,468,466,1735
20250401,100900,99468996,466,466,466,466,66
20250401,100800,99438240,466,466,466,466,35
20250401,100700,99421930,466,466,466,466,2775
20250401,100600,98128780,466,466,466,466,0
20250401,100500,98128780,466,466,466,466,0
20250401,100400,98128780,466,465,466,464,1630
20250401,100300,97370130,466,466,466,466,4204
20250401,100200,95411066,465,465,465,465,208
20250401,100100,95314346,465,466,466,465,1733
20250401,100000,94508496,465,466,466,464,22953
20250401,095900,83838611,465,471,471,465,20072
20250401,095800,74501898,467,467,467,467,3111
20250401,095700,73049061,474,469,474,465,8501
20250401,095600,69078874,469,471,471,469,2574
20250401,095500,67869933,470,470,470,470,0
20250401,095400,67869933,470,472,472,470,5000
20250401,095300,65515660,472,472,472,472,825
20250401,095200,65126260,473,475,475,473,354
20250401,095100,64958812,475,475,475,475,208
20250401,095000,64860012,475,475,475,475,16
20250401,094900,64852412,475,475,475,475,0
20250401,094800,64852412,475,474,475,474,1245
20250401,094700,64262274,474,472,474,472,87
20250401,094600,64221208,472,472,472,472,750
20250401,094500,63867208,472,472,472,472,1
20250401,094400,63866736,474,474,474,474,0
20250401,094300,63866736,474,473,474,473,1990
20250401,094200,62925350,473,473,473,473,66
20250401,094100,62894132,473,473,473,473,7
20250401,094000,62890821,473,473,473,473,50
20250401,093900,62867171,473,473,473,473,233
20250401,093800,62756962,473,473,473,473,0
20250401,093700,62756962,473,473,473,473,0
20250401,093600,62756962,473,475,476,473,14784
20250401,093500,55739331,479,479,479,479,0
20250401,093400,55739331,479,479,479,479,260
20250401,093300,55614791,479,480,480,479,45
20250401,093200,55593195,480,480,480,480,101
20250401,093100,55544715,477,477,477,477,0
20250401,093000,55544715,477,478,481,476,40075
20250401,092900,36438822,478,481,481,478,1845
20250401,092800,35556567,475,477,477,475,8000
20250401,092700,31753419,481,480,481,480,753
20250401,092600,31391976,474,474,474,474,0
20250401,092500,31391976,474,479,479,474,422
20250401,092400,31191142,480,481,482,480,11686
20250401,092300,25569920,478,478,478,476,2052
20250401,092200,24589447,478,478,480,478,1301
20250401,092100,23967563,477,477,477,477,8
20250401,092000,23963747,476,476,476,476,1310
20250401,091900,23340187,476,476,476,476,0
20250401,091800,23340187,476,478,478,476,200
20250401,091700,23244621,481,481,481,481,22
20250401,091600,23234039,481,478,481,478,435
20250401,091500,23025791,479,481,481,479,2635
20250401,091400,21761606,483,483,483,483,1000
20250401,091300,21278606,483,483,483,483,209
20250401,091200,21177659,480,480,480,480,2000
20250401,091100,20217659,480,484,484,480,103
20250401,091000,20168211,479,481,481,479,2860
20250401,090900,18797731,481,484,484,481,333
20250401,090800,18636949,484,480,484,480,5918
20250401,090700,15781174,479,479,479,478,331
20250401,090600,15622925,478,478,478,478,1274
20250401,090500,15013953,477,474,477,474,2394
20250401,090400,13872915,477,478,478,475,512
20250401,090300,13629534,475,471,475,471,18015
20250401,090200,5125154,471,470,471,470,739
20250401,090100,4777800,470,471,472,469,3540
20250401,090000,3114385,471,472,472,471,6599
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 296400495 472 472 472 472 9692
3 20250401 195500 296400495 472 472 472 472 0
4 20250401 195400 296400495 472 472 472 472 0
5 20250401 195300 296400495 472 472 472 472 0
6 20250401 195200 296400495 472 472 472 472 0
7 20250401 195100 296400495 472 472 472 472 0
8 20250401 195000 296400495 472 472 472 472 0
9 20250401 194900 296400495 472 472 472 472 0
10 20250401 194800 296400495 472 472 472 472 0
11 20250401 194700 296400495 472 472 472 472 0
12 20250401 194600 296400495 472 472 472 472 0
13 20250401 194500 296400495 472 472 472 472 0
14 20250401 194400 296400495 472 472 472 472 0
15 20250401 194300 296400495 472 472 472 472 0
16 20250401 194200 296400495 472 472 472 472 0
17 20250401 194100 296400495 472 472 472 472 0
18 20250401 194000 296400495 472 472 472 472 0
19 20250401 193900 296400495 472 472 472 472 0
20 20250401 193800 296400495 472 472 472 472 0
21 20250401 193700 296400495 472 472 472 472 0
22 20250401 193600 296400495 472 472 472 472 0
23 20250401 193500 296400495 472 472 472 472 0
24 20250401 193400 296400495 472 472 472 472 0
25 20250401 193300 296400495 472 472 472 472 0
26 20250401 193200 296400495 472 472 472 472 0
27 20250401 193100 296400495 472 472 472 472 0
28 20250401 193000 296400495 472 472 472 472 0
29 20250401 192900 296400495 472 472 472 472 0
30 20250401 192800 296400495 472 472 472 472 0
31 20250401 192700 296400495 472 472 472 472 0
32 20250401 192600 296400495 472 472 472 472 9692
33 20250401 192500 296400495 472 472 472 472 0
34 20250401 192400 296400495 472 472 472 472 0
35 20250401 192300 296400495 472 472 472 472 0
36 20250401 192200 296400495 472 472 472 472 0
37 20250401 192100 296400495 472 472 472 472 0
38 20250401 192000 296400495 472 472 472 472 0
39 20250401 191900 296400495 472 472 472 472 0
40 20250401 191800 296400495 472 472 472 472 0
41 20250401 191700 296400495 472 472 472 472 0
42 20250401 191600 296400495 472 472 472 472 0
43 20250401 191500 296400495 472 472 472 472 0
44 20250401 191400 296400495 472 472 472 472 0
45 20250401 191300 296400495 472 472 472 472 0
46 20250401 191200 296400495 472 472 472 472 0
47 20250401 191100 296400495 472 472 472 472 0
48 20250401 191000 296400495 472 472 472 472 0
49 20250401 190900 296400495 472 472 472 472 0
50 20250401 190800 296400495 472 472 472 472 0
51 20250401 190700 296400495 472 472 472 472 0
52 20250401 190600 296400495 472 472 472 472 0
53 20250401 190500 296400495 472 472 472 472 0
54 20250401 190400 296400495 472 472 472 472 0
55 20250401 190300 296400495 472 472 472 472 0
56 20250401 190200 296400495 472 472 472 472 0
57 20250401 190100 296400495 472 472 472 472 0
58 20250401 190000 296400495 472 472 472 472 0
59 20250401 185900 296400495 472 472 472 472 0
60 20250401 185800 296400495 472 472 472 472 0
61 20250401 185700 296400495 472 472 472 472 0
62 20250401 185600 296400495 472 472 472 472 9692
63 20250401 185500 296400495 472 472 472 472 0
64 20250401 185400 296400495 472 472 472 472 0
65 20250401 185300 296400495 472 472 472 472 0
66 20250401 185200 296400495 472 472 472 472 0
67 20250401 185100 296400495 472 472 472 472 0
68 20250401 185000 296400495 472 472 472 472 0
69 20250401 184900 296400495 472 472 472 472 0
70 20250401 184800 296400495 472 472 472 472 0
71 20250401 184700 296400495 472 472 472 472 0
72 20250401 184600 296400495 472 472 472 472 0
73 20250401 184500 296400495 472 472 472 472 0
74 20250401 184400 296400495 472 472 472 472 0
75 20250401 184300 296400495 472 472 472 472 0
76 20250401 184200 296400495 472 472 472 472 0
77 20250401 184100 296400495 472 472 472 472 0
78 20250401 184000 296400495 472 472 472 472 0
79 20250401 183900 296400495 472 472 472 472 0
80 20250401 183800 296400495 472 472 472 472 0
81 20250401 183700 296400495 472 472 472 472 0
82 20250401 183600 296400495 472 472 472 472 0
83 20250401 183500 296400495 472 472 472 472 0
84 20250401 183400 296400495 472 472 472 472 0
85 20250401 183300 296400495 472 472 472 472 0
86 20250401 183200 296400495 472 472 472 472 0
87 20250401 183100 296400495 472 472 472 472 0
88 20250401 183000 296400495 472 472 472 472 0
89 20250401 182900 296400495 472 472 472 472 0
90 20250401 182800 296400495 472 472 472 472 0
91 20250401 182700 296400495 472 472 472 472 0
92 20250401 182600 296400495 472 472 472 472 9692
93 20250401 182500 296400495 472 472 472 472 0
94 20250401 182400 296400495 472 472 472 472 0
95 20250401 182300 296400495 472 472 472 472 0
96 20250401 182200 296400495 472 472 472 472 0
97 20250401 182100 296400495 472 472 472 472 0
98 20250401 182000 296400495 472 472 472 472 0
99 20250401 181900 296400495 472 472 472 472 0
100 20250401 181800 296400495 472 472 472 472 0
101 20250401 181700 296400495 472 472 472 472 0
102 20250401 181600 296400495 472 472 472 472 0
103 20250401 181500 296400495 472 472 472 472 0
104 20250401 181400 296400495 472 472 472 472 0
105 20250401 181300 296400495 472 472 472 472 0
106 20250401 181200 296400495 472 472 472 472 0
107 20250401 181100 296400495 472 472 472 472 0
108 20250401 181000 296400495 472 472 472 472 0
109 20250401 180900 296400495 472 472 472 472 0
110 20250401 180800 296400495 472 472 472 472 0
111 20250401 180700 296400495 472 472 472 472 0
112 20250401 180600 296400495 472 472 472 472 0
113 20250401 180500 296400495 472 472 472 472 0
114 20250401 180400 296400495 472 472 472 472 0
115 20250401 180300 296400495 472 472 472 472 0
116 20250401 180200 296400495 472 472 472 472 0
117 20250401 180100 296400495 472 472 472 472 0
118 20250401 180000 296400495 472 472 472 472 0
119 20250401 175900 296400495 472 472 472 472 0
120 20250401 175800 296400495 472 472 472 472 0
121 20250401 175700 296400495 472 472 472 472 0
122 20250401 175600 296400495 472 472 472 472 9692
123 20250401 175500 296400495 472 472 472 472 0
124 20250401 175400 296400495 472 472 472 472 0
125 20250401 175300 296400495 472 472 472 472 0
126 20250401 175200 296400495 472 472 472 472 0
127 20250401 175100 296400495 472 472 472 472 0
128 20250401 175000 296400495 472 472 472 472 0
129 20250401 174900 296400495 472 472 472 472 0
130 20250401 174800 296400495 472 472 472 472 0
131 20250401 174700 296400495 472 472 472 472 0
132 20250401 174600 296400495 472 472 472 472 0
133 20250401 174500 296400495 472 472 472 472 0
134 20250401 174400 296400495 472 472 472 472 0
135 20250401 174300 296400495 472 472 472 472 0
136 20250401 174200 296400495 472 472 472 472 0
137 20250401 174100 296400495 472 472 472 472 0
138 20250401 174000 296400495 472 472 472 472 0
139 20250401 173900 296400495 472 472 472 472 0
140 20250401 173800 296400495 472 472 472 472 0
141 20250401 173700 296400495 472 472 472 472 0
142 20250401 173600 296400495 472 472 472 472 0
143 20250401 173500 296400495 472 472 472 472 0
144 20250401 173400 296400495 472 472 472 472 0
145 20250401 173300 296400495 472 472 472 472 0
146 20250401 173200 296400495 472 472 472 472 0
147 20250401 173100 296400495 472 472 472 472 0
148 20250401 173000 296400495 472 472 472 472 0
149 20250401 172900 296400495 472 472 472 472 0
150 20250401 172800 296400495 472 472 472 472 0
151 20250401 172700 296400495 472 472 472 472 0
152 20250401 172600 296400495 472 472 472 472 9692
153 20250401 172500 296400495 472 472 472 472 0
154 20250401 172400 296400495 472 472 472 472 0
155 20250401 172300 296400495 472 472 472 472 0
156 20250401 172200 296400495 472 472 472 472 0
157 20250401 172100 296400495 472 472 472 472 0
158 20250401 172000 296400495 472 472 472 472 0
159 20250401 171900 296400495 472 472 472 472 0
160 20250401 171800 296400495 472 472 472 472 0
161 20250401 171700 296400495 472 472 472 472 0
162 20250401 171600 296400495 472 472 472 472 0
163 20250401 171500 296400495 472 472 472 472 0
164 20250401 171400 296400495 472 472 472 472 0
165 20250401 171300 296400495 472 472 472 472 0
166 20250401 171200 296400495 472 472 472 472 0
167 20250401 171100 296400495 472 472 472 472 0
168 20250401 171000 296400495 472 472 472 472 0
169 20250401 170900 296400495 472 472 472 472 0
170 20250401 170800 296400495 472 472 472 472 0
171 20250401 170700 296400495 472 472 472 472 0
172 20250401 170600 296400495 472 472 472 472 0
173 20250401 170500 296400495 472 472 472 472 0
174 20250401 170400 296400495 472 472 472 472 0
175 20250401 170300 296400495 472 472 472 472 0
176 20250401 170200 296400495 472 472 472 472 0
177 20250401 170100 296400495 472 472 472 472 0
178 20250401 170000 296400495 472 472 472 472 0
179 20250401 165900 296400495 472 472 472 472 0
180 20250401 165800 296400495 472 472 472 472 0
181 20250401 165700 296400495 472 472 472 472 0
182 20250401 165600 296400495 472 472 472 472 9692
183 20250401 165500 296400495 472 472 472 472 0
184 20250401 165400 296400495 472 472 472 472 0
185 20250401 165300 296400495 472 472 472 472 0
186 20250401 165200 296400495 472 472 472 472 0
187 20250401 165100 296400495 472 472 472 472 0
188 20250401 165000 296400495 472 472 472 472 0
189 20250401 164900 296400495 472 472 472 472 0
190 20250401 164800 296400495 472 472 472 472 0
191 20250401 164700 296400495 472 472 472 472 0
192 20250401 164600 296400495 472 472 472 472 0
193 20250401 164500 296400495 472 472 472 472 0
194 20250401 164400 296400495 472 472 472 472 0
195 20250401 164300 296400495 472 472 472 472 0
196 20250401 164200 296400495 472 472 472 472 0
197 20250401 164100 296400495 472 472 472 472 0
198 20250401 164000 296400495 472 472 472 472 0
199 20250401 163900 296400495 472 472 472 472 0
200 20250401 163800 296400495 472 472 472 472 0
201 20250401 163700 296400495 472 472 472 472 0
202 20250401 163600 296400495 472 472 472 472 0
203 20250401 163500 296400495 472 472 472 472 0
204 20250401 163400 296400495 472 472 472 472 0
205 20250401 163300 296400495 472 472 472 472 0
206 20250401 163200 296400495 472 472 472 472 0
207 20250401 163100 296400495 472 472 472 472 0
208 20250401 163000 296400495 472 472 472 472 0
209 20250401 162900 296400495 472 472 472 472 0
210 20250401 162800 296400495 472 472 472 472 0
211 20250401 162700 296400495 472 472 472 472 0
212 20250401 162600 296400495 472 472 472 472 9692
213 20250401 162500 296400495 472 472 472 472 0
214 20250401 162400 296400495 472 472 472 472 0
215 20250401 162300 296400495 472 472 472 472 0
216 20250401 162200 296400495 472 472 472 472 0
217 20250401 162100 296400495 472 472 472 472 0
218 20250401 162000 296400495 472 472 472 472 0
219 20250401 161900 296400495 472 472 472 472 0
220 20250401 161800 296400495 472 472 472 472 0
221 20250401 161700 296400495 472 472 472 472 0
222 20250401 161600 296400495 472 472 472 472 0
223 20250401 161500 296400495 472 472 472 472 0
224 20250401 161400 296400495 472 472 472 472 0
225 20250401 161300 296400495 472 472 472 472 0
226 20250401 161200 296400495 472 472 472 472 0
227 20250401 161100 296400495 472 472 472 472 0
228 20250401 161000 296400495 472 472 472 472 0
229 20250401 160900 296400495 472 472 472 472 0
230 20250401 160800 296400495 472 472 472 472 0
231 20250401 160700 296400495 472 472 472 472 0
232 20250401 160600 296400495 472 472 472 472 0
233 20250401 160500 296400495 472 472 472 472 0
234 20250401 160400 296400495 472 472 472 472 0
235 20250401 160300 296400495 472 472 472 472 0
236 20250401 160200 296400495 472 472 472 472 0
237 20250401 160100 296400495 472 472 472 472 0
238 20250401 160000 296400495 472 472 472 472 0
239 20250401 155900 296400495 472 472 472 472 0
240 20250401 155800 296400495 472 472 472 472 0
241 20250401 155700 296400495 472 472 472 472 0
242 20250401 155600 296400495 472 472 472 472 9692
243 20250401 155500 296400495 472 472 472 472 0
244 20250401 155400 296400495 472 472 472 472 0
245 20250401 155300 296400495 472 472 472 472 0
246 20250401 155200 296400495 472 472 472 472 0
247 20250401 155100 296400495 472 472 472 472 0
248 20250401 155000 296400495 472 472 472 472 0
249 20250401 154900 296400495 472 472 472 472 0
250 20250401 154800 296400495 472 472 472 472 0
251 20250401 154700 296400495 472 472 472 472 0
252 20250401 154600 296400495 472 472 472 472 0
253 20250401 154500 296400495 472 472 472 472 0
254 20250401 154400 296400495 472 472 472 472 0
255 20250401 154300 296400495 472 472 472 472 0
256 20250401 154200 296400495 472 472 472 472 0
257 20250401 154100 296400495 472 472 472 472 0
258 20250401 154000 296400495 472 472 472 472 0
259 20250401 153900 296400495 472 472 472 472 0
260 20250401 153800 296400495 472 472 472 472 0
261 20250401 153700 296400495 472 472 472 472 0
262 20250401 153600 296400495 472 472 472 472 0
263 20250401 153500 296400495 472 472 472 472 0
264 20250401 153400 296400495 472 472 472 472 0
265 20250401 153300 296400495 472 472 472 472 0
266 20250401 153200 296400495 472 472 472 472 0
267 20250401 153100 296400495 472 472 472 472 0
268 20250401 153000 296400495 472 472 472 472 9692
269 20250401 152900 291825871 473 473 473 473 0
270 20250401 152800 291825871 473 473 473 473 0
271 20250401 152700 291825871 473 473 473 473 0
272 20250401 152600 291825871 473 473 473 473 0
273 20250401 152500 291825871 473 473 473 473 0
274 20250401 152400 291825871 473 473 473 473 0
275 20250401 152300 291825871 473 473 473 473 0
276 20250401 152200 291825871 473 473 473 473 0
277 20250401 152100 291825871 473 473 473 473 0
278 20250401 152000 291825871 473 473 473 473 0
279 20250401 151900 291825871 473 471 473 471 6378
280 20250401 151800 288812838 472 472 472 472 167
281 20250401 151700 288734014 471 471 471 471 0
282 20250401 151600 288734014 471 472 472 471 966
283 20250401 151500 288278378 472 472 472 472 10
284 20250401 151400 288273658 472 472 472 472 0
285 20250401 151300 288273658 472 472 472 472 0
286 20250401 151200 288273658 472 472 472 472 3438
287 20250401 151100 286650922 471 471 471 471 0
288 20250401 151000 286650922 471 471 471 471 792
289 20250401 150900 286277890 471 471 471 471 1
290 20250401 150800 286277419 472 472 472 472 10
291 20250401 150700 286272699 472 472 472 472 1320
292 20250401 150600 285649659 472 472 472 472 40
293 20250401 150500 285630779 472 472 472 472 428
294 20250401 150400 285428763 472 472 472 472 525
295 20250401 150300 285180963 472 472 472 472 3515
296 20250401 150200 283521883 472 472 472 472 0
297 20250401 150100 283521883 472 472 472 472 121
298 20250401 150000 283464771 470 470 470 470 0
299 20250401 145900 283464771 470 471 471 470 374
300 20250401 145800 283288951 472 472 472 472 20
301 20250401 145700 283279511 472 472 472 472 40
302 20250401 145600 283260631 471 471 471 471 0
303 20250401 145500 283260631 471 471 471 471 0
304 20250401 145400 283260631 471 471 471 471 40
305 20250401 145300 283241791 472 472 472 472 4
306 20250401 145200 283239903 472 472 472 472 0
307 20250401 145100 283239903 472 472 472 472 2644
308 20250401 145000 281991935 472 472 472 472 0
309 20250401 144900 281991935 472 472 472 472 0
310 20250401 144800 281991935 472 472 472 472 4699
311 20250401 144700 279774007 472 472 472 472 2123
312 20250401 144600 278771951 471 471 471 471 1
313 20250401 144500 278771480 472 472 472 472 0
314 20250401 144400 278771480 472 472 472 472 5013
315 20250401 144300 276405344 472 471 472 471 4182
316 20250401 144200 274435592 471 471 471 470 46621
317 20250401 144100 252515234 472 472 472 472 0
318 20250401 144000 252515234 472 472 472 472 0
319 20250401 143900 252515234 472 472 472 472 0
320 20250401 143800 252515234 472 472 472 472 0
321 20250401 143700 252515234 472 472 472 472 0
322 20250401 143600 252515234 472 472 472 472 22
323 20250401 143500 252504850 470 470 470 470 0
324 20250401 143400 252504850 470 471 471 470 119
325 20250401 143300 252448917 471 471 471 471 2209
326 20250401 143200 251408478 472 472 472 472 0
327 20250401 143100 251408478 472 472 472 472 0
328 20250401 143000 251408478 472 472 472 472 0
329 20250401 142900 251408478 472 472 472 472 2
330 20250401 142800 251407534 472 472 472 472 0
331 20250401 142700 251407534 472 472 472 472 0
332 20250401 142600 251407534 472 472 472 472 3006
333 20250401 142500 249988702 472 472 472 472 3
334 20250401 142400 249987286 472 472 472 472 0
335 20250401 142300 249987286 472 472 472 472 1293
336 20250401 142200 249376990 472 472 472 472 0
337 20250401 142100 249376990 472 472 472 472 962
338 20250401 142000 248922926 472 472 472 472 271
339 20250401 141900 248795014 473 472 473 472 240
340 20250401 141800 248681727 472 472 472 472 0
341 20250401 141700 248681727 472 472 472 472 0
342 20250401 141600 248681727 472 472 472 472 0
343 20250401 141500 248681727 472 472 472 472 500
344 20250401 141400 248445727 474 474 474 474 0
345 20250401 141300 248445727 474 474 474 474 2
346 20250401 141200 248444779 474 474 474 474 0
347 20250401 141100 248444779 474 473 474 473 1468
348 20250401 141000 247750385 473 473 473 473 2393
349 20250401 140900 246618496 472 472 472 472 2168
350 20250401 140800 245595200 472 472 472 472 200
351 20250401 140700 245500800 472 472 472 472 3
352 20250401 140600 245499384 472 472 472 472 53
353 20250401 140500 245474368 472 472 472 472 803
354 20250401 140400 245095352 472 473 473 472 2189
355 20250401 140300 244060387 473 473 473 473 71
356 20250401 140200 244026804 473 473 473 473 10
357 20250401 140100 244022074 473 473 473 473 0
358 20250401 140000 244022074 473 473 473 473 42
359 20250401 135900 244002208 471 471 471 471 20
360 20250401 135800 243992788 471 471 471 471 500
361 20250401 135700 243757288 471 471 471 471 0
362 20250401 135600 243757288 471 471 471 471 0
363 20250401 135500 243757288 471 471 471 471 100
364 20250401 135400 243710188 471 471 471 471 3381
365 20250401 135300 242117737 472 472 472 472 1986
366 20250401 135200 241180345 472 472 472 472 1577
367 20250401 135100 240436001 474 474 474 474 0
368 20250401 135000 240436001 474 473 474 473 2099
369 20250401 134900 239443172 471 471 471 471 501
370 20250401 134800 239207201 473 473 473 473 0
371 20250401 134700 239207201 473 473 473 473 2394
372 20250401 134600 238074839 473 473 473 473 0
373 20250401 134500 238074839 473 473 473 473 0
374 20250401 134400 238074839 473 473 473 473 0
375 20250401 134300 238074839 473 473 473 473 0
376 20250401 134200 238074839 473 473 473 473 91
377 20250401 134100 238031796 474 474 474 474 0
378 20250401 134000 238031796 474 474 474 474 0
379 20250401 133900 238031796 474 474 474 474 2323
380 20250401 133800 236930694 474 473 474 473 10068
381 20250401 133700 232159712 472 472 472 472 8
382 20250401 133600 232155936 472 472 472 472 19933
383 20250401 133500 222747560 472 472 472 472 11
384 20250401 133400 222742368 468 468 468 468 0
385 20250401 133300 222742368 468 468 468 468 0
386 20250401 133200 222742368 468 471 471 468 6400
387 20250401 133100 219732053 471 471 471 471 0
388 20250401 133000 219732053 471 471 471 471 100
389 20250401 132900 219684953 471 471 471 471 23
390 20250401 132800 219674120 469 471 471 469 3500
391 20250401 132700 218031833 471 471 471 471 0
392 20250401 132600 218031833 471 471 471 471 1338
393 20250401 132500 217401635 468 468 468 468 0
394 20250401 132400 217401635 468 468 468 468 0
395 20250401 132300 217401635 468 468 468 468 0
396 20250401 132200 217401635 468 470 470 468 6259
397 20250401 132100 214469234 471 471 471 471 0
398 20250401 132000 214469234 471 471 471 471 0
399 20250401 131900 214469234 471 471 471 471 0
400 20250401 131800 214469234 471 471 471 471 0
401 20250401 131700 214469234 471 471 471 471 0
402 20250401 131600 214469234 471 471 471 471 29
403 20250401 131500 214455575 470 470 470 470 0
404 20250401 131400 214455575 470 470 470 470 0
405 20250401 131300 214455575 470 470 470 470 11
406 20250401 131200 214450405 470 470 470 470 7
407 20250401 131100 214447115 470 469 470 469 1512
408 20250401 131000 213736486 468 468 468 468 0
409 20250401 130900 213736486 468 468 468 468 0
410 20250401 130800 213736486 468 469 469 468 1821
411 20250401 130700 212884242 470 470 470 470 489
412 20250401 130600 212654412 470 470 470 470 653
413 20250401 130500 212347502 471 471 471 471 0
414 20250401 130400 212347502 471 470 471 470 3090
415 20250401 130300 210895175 469 470 470 469 1262
416 20250401 130200 210303166 471 471 471 471 10
417 20250401 130100 210298456 471 471 471 471 123
418 20250401 130000 210240523 471 471 471 471 0
419 20250401 125900 210240523 471 471 471 471 0
420 20250401 125800 210240523 471 471 471 471 409
421 20250401 125700 210047884 470 470 470 470 0
422 20250401 125600 210047884 470 470 470 470 0
423 20250401 125500 210047884 470 470 470 470 0
424 20250401 125400 210047884 470 470 470 470 0
425 20250401 125300 210047884 470 471 471 470 1366
426 20250401 125200 209405013 471 471 471 471 0
427 20250401 125100 209405013 471 471 471 471 0
428 20250401 125000 209405013 471 471 471 471 3
429 20250401 124900 209403600 471 471 471 471 0
430 20250401 124800 209403600 471 471 471 471 10
431 20250401 124700 209398890 468 468 468 468 0
432 20250401 124600 209398890 468 468 468 468 0
433 20250401 124500 209398890 468 468 468 468 0
434 20250401 124400 209398890 468 468 468 468 1
435 20250401 124300 209398422 471 469 471 468 401
436 20250401 124200 209210717 468 468 468 468 0
437 20250401 124100 209210717 468 468 468 468 0
438 20250401 124000 209210717 468 468 468 468 0
439 20250401 123900 209210717 468 470 470 468 5405
440 20250401 123800 206680384 470 470 470 470 0
441 20250401 123700 206680384 470 470 470 469 523
442 20250401 123600 206434580 471 469 471 469 2416
443 20250401 123500 205296698 469 469 469 469 4
444 20250401 123400 205294822 469 469 469 469 0
445 20250401 123300 205294822 469 469 469 469 0
446 20250401 123200 205294822 469 469 469 469 0
447 20250401 123100 205294822 469 469 469 469 0
448 20250401 123000 205294822 469 469 469 469 0
449 20250401 122900 205294822 469 469 469 469 1747
450 20250401 122800 204475479 469 469 469 469 0
451 20250401 122700 204475479 469 471 471 469 975
452 20250401 122600 204017039 472 472 472 472 0
453 20250401 122500 204017039 472 472 472 472 1
454 20250401 122400 204016567 470 470 470 470 0
455 20250401 122300 204016567 470 470 470 470 9347
456 20250401 122200 199623477 470 468 470 468 2448
457 20250401 122100 198475553 469 469 469 469 962
458 20250401 122000 198024375 469 469 469 469 324
459 20250401 121900 197872419 468 468 468 468 0
460 20250401 121800 197872419 468 468 468 468 0
461 20250401 121700 197872419 468 468 468 468 781
462 20250401 121600 197506911 468 468 468 468 0
463 20250401 121500 197506911 468 468 468 468 0
464 20250401 121400 197506911 468 469 469 468 371
465 20250401 121300 197332913 469 470 470 469 4762
466 20250401 121200 195099534 470 474 474 470 14725
467 20250401 121100 188159692 475 475 475 475 0
468 20250401 121000 188159692 475 475 475 475 110
469 20250401 120900 188107442 475 475 475 475 10182
470 20250401 120800 183270992 473 473 473 473 1138
471 20250401 120700 182732718 475 475 475 475 4
472 20250401 120600 182730818 475 475 475 475 0
473 20250401 120500 182730818 475 475 475 475 0
474 20250401 120400 182730818 475 475 475 475 0
475 20250401 120300 182730818 475 472 475 472 1483
476 20250401 120200 182030756 472 472 472 472 0
477 20250401 120100 182030756 472 472 472 472 0
478 20250401 120000 182030756 472 472 472 472 0
479 20250401 115900 182030756 472 472 472 472 100
480 20250401 115800 181983556 472 472 472 472 0
481 20250401 115700 181983556 472 472 472 472 0
482 20250401 115600 181983556 472 472 472 472 3571
483 20250401 115500 180298044 472 472 472 472 3249
484 20250401 115400 178764516 472 473 473 472 7506
485 20250401 115300 175218043 474 474 474 474 3978
486 20250401 115200 173332471 475 475 475 475 1472
487 20250401 115100 172633271 475 475 475 475 0
488 20250401 115000 172633271 475 475 475 475 180
489 20250401 114900 172547771 477 475 477 474 3008
490 20250401 114800 171120937 474 474 474 474 0
491 20250401 114700 171120937 474 474 474 474 0
492 20250401 114600 171120937 474 476 476 474 2822
493 20250401 114500 169778487 479 479 479 479 401
494 20250401 114400 169586408 479 479 479 479 23
495 20250401 114300 169575391 479 476 479 476 955
496 20250401 114200 169119330 476 477 477 476 153
497 20250401 114100 169046387 477 477 477 477 833
498 20250401 114000 168649046 476 476 476 476 0
499 20250401 113900 168649046 476 476 476 476 0
500 20250401 113800 168649046 476 476 476 476 10970
501 20250401 113700 163427326 476 476 476 476 1067
502 20250401 113600 162919434 474 474 474 474 0
503 20250401 113500 162919434 474 474 474 474 106
504 20250401 113400 162869190 474 474 474 474 50
505 20250401 113300 162845490 473 473 473 473 0
506 20250401 113200 162845490 473 473 473 473 0
507 20250401 113100 162845490 473 473 473 473 1
508 20250401 113000 162845017 473 474 474 473 1500
509 20250401 112900 162135029 476 474 476 474 15694
510 20250401 112800 154696071 473 473 473 473 0
511 20250401 112700 154696071 473 474 474 473 6307
512 20250401 112600 151711553 475 475 475 475 0
513 20250401 112500 151711553 475 475 475 475 0
514 20250401 112400 151711553 475 475 475 475 992
515 20250401 112300 151240353 475 475 475 475 0
516 20250401 112200 151240353 475 475 475 475 0
517 20250401 112100 151240353 475 475 475 475 2108
518 20250401 112000 150239053 475 475 475 475 2804
519 20250401 111900 148907153 476 476 476 476 0
520 20250401 111800 148907153 476 476 476 476 4008
521 20250401 111700 146999345 477 478 478 477 420
522 20250401 111600 146798905 478 476 478 476 1785
523 20250401 111500 145947683 478 478 478 478 38
524 20250401 111400 145929519 478 478 478 478 2467
525 20250401 111300 144750293 476 476 476 476 308
526 20250401 111200 144603685 478 476 478 476 333
527 20250401 111100 144445155 478 478 478 478 0
528 20250401 111000 144445155 478 478 478 478 100
529 20250401 110900 144397355 477 475 477 475 5447
530 20250401 110800 141804974 475 474 475 474 5196
531 20250401 110700 139337512 474 473 474 473 3755
532 20250401 110600 137558243 473 472 473 472 80
533 20250401 110500 137520433 472 472 472 472 0
534 20250401 110400 137520433 472 472 472 472 0
535 20250401 110300 137520433 472 472 472 472 580
536 20250401 110200 137246673 472 472 472 472 0
537 20250401 110100 137246673 472 473 473 472 624
538 20250401 110000 136951954 473 473 473 473 2
539 20250401 105900 136951008 474 474 474 474 52
540 20250401 105800 136926360 474 475 475 474 4
541 20250401 105700 136924462 474 474 474 474 139
542 20250401 105600 136858576 474 474 474 474 20
543 20250401 105500 136849096 474 470 475 470 39764
544 20250401 105400 118014055 469 469 469 468 7020
545 20250401 105300 114726705 469 469 469 469 2314
546 20250401 105200 113641439 469 469 469 469 1028
547 20250401 105100 113159307 470 470 470 470 1
548 20250401 105000 113158837 470 469 470 469 2395
549 20250401 104900 112033568 468 468 468 468 0
550 20250401 104800 112033568 468 468 468 468 8
551 20250401 104700 112029824 468 468 468 468 0
552 20250401 104600 112029824 468 468 468 468 480
553 20250401 104500 111805184 468 468 468 468 0
554 20250401 104400 111805184 468 468 468 468 0
555 20250401 104300 111805184 468 468 468 468 1600
556 20250401 104200 111056384 468 468 468 468 0
557 20250401 104100 111056384 468 468 468 468 0
558 20250401 104000 111056384 468 468 468 468 0
559 20250401 103900 111056384 468 468 468 468 0
560 20250401 103800 111056384 468 468 468 468 200
561 20250401 103700 110962784 468 468 468 468 0
562 20250401 103600 110962784 468 468 468 468 18
563 20250401 103500 110954360 467 468 468 467 1758
564 20250401 103400 110131622 467 469 469 467 390
565 20250401 103300 109949472 469 469 469 469 6
566 20250401 103200 109946658 469 469 469 469 1
567 20250401 103100 109946189 466 466 466 466 0
568 20250401 103000 109946189 466 466 466 466 517
569 20250401 102900 109705267 465 465 465 465 1237
570 20250401 102800 109130062 465 465 465 465 0
571 20250401 102700 109130062 465 467 467 465 5000
572 20250401 102600 106800888 467 467 467 467 2
573 20250401 102500 106799954 467 469 469 467 2192
574 20250401 102400 105776288 470 467 470 467 1011
575 20250401 102300 105302355 468 468 468 468 27
576 20250401 102200 105289719 468 468 468 468 0
577 20250401 102100 105289719 468 468 468 468 11
578 20250401 102000 105284571 466 466 466 466 0
579 20250401 101900 105284571 466 466 466 466 0
580 20250401 101800 105284571 466 466 466 466 41
581 20250401 101700 105265465 468 466 468 465 97
582 20250401 101600 105220356 465 465 465 465 30
583 20250401 101500 105206406 465 467 467 465 2578
584 20250401 101400 104007009 467 467 467 467 2026
585 20250401 101300 103060867 467 467 467 467 0
586 20250401 101200 103060867 467 467 467 467 200
587 20250401 101100 102967467 467 467 467 467 5760
588 20250401 101000 100277547 467 466 468 466 1735
589 20250401 100900 99468996 466 466 466 466 66
590 20250401 100800 99438240 466 466 466 466 35
591 20250401 100700 99421930 466 466 466 466 2775
592 20250401 100600 98128780 466 466 466 466 0
593 20250401 100500 98128780 466 466 466 466 0
594 20250401 100400 98128780 466 465 466 464 1630
595 20250401 100300 97370130 466 466 466 466 4204
596 20250401 100200 95411066 465 465 465 465 208
597 20250401 100100 95314346 465 466 466 465 1733
598 20250401 100000 94508496 465 466 466 464 22953
599 20250401 095900 83838611 465 471 471 465 20072
600 20250401 095800 74501898 467 467 467 467 3111
601 20250401 095700 73049061 474 469 474 465 8501
602 20250401 095600 69078874 469 471 471 469 2574
603 20250401 095500 67869933 470 470 470 470 0
604 20250401 095400 67869933 470 472 472 470 5000
605 20250401 095300 65515660 472 472 472 472 825
606 20250401 095200 65126260 473 475 475 473 354
607 20250401 095100 64958812 475 475 475 475 208
608 20250401 095000 64860012 475 475 475 475 16
609 20250401 094900 64852412 475 475 475 475 0
610 20250401 094800 64852412 475 474 475 474 1245
611 20250401 094700 64262274 474 472 474 472 87
612 20250401 094600 64221208 472 472 472 472 750
613 20250401 094500 63867208 472 472 472 472 1
614 20250401 094400 63866736 474 474 474 474 0
615 20250401 094300 63866736 474 473 474 473 1990
616 20250401 094200 62925350 473 473 473 473 66
617 20250401 094100 62894132 473 473 473 473 7
618 20250401 094000 62890821 473 473 473 473 50
619 20250401 093900 62867171 473 473 473 473 233
620 20250401 093800 62756962 473 473 473 473 0
621 20250401 093700 62756962 473 473 473 473 0
622 20250401 093600 62756962 473 475 476 473 14784
623 20250401 093500 55739331 479 479 479 479 0
624 20250401 093400 55739331 479 479 479 479 260
625 20250401 093300 55614791 479 480 480 479 45
626 20250401 093200 55593195 480 480 480 480 101
627 20250401 093100 55544715 477 477 477 477 0
628 20250401 093000 55544715 477 478 481 476 40075
629 20250401 092900 36438822 478 481 481 478 1845
630 20250401 092800 35556567 475 477 477 475 8000
631 20250401 092700 31753419 481 480 481 480 753
632 20250401 092600 31391976 474 474 474 474 0
633 20250401 092500 31391976 474 479 479 474 422
634 20250401 092400 31191142 480 481 482 480 11686
635 20250401 092300 25569920 478 478 478 476 2052
636 20250401 092200 24589447 478 478 480 478 1301
637 20250401 092100 23967563 477 477 477 477 8
638 20250401 092000 23963747 476 476 476 476 1310
639 20250401 091900 23340187 476 476 476 476 0
640 20250401 091800 23340187 476 478 478 476 200
641 20250401 091700 23244621 481 481 481 481 22
642 20250401 091600 23234039 481 478 481 478 435
643 20250401 091500 23025791 479 481 481 479 2635
644 20250401 091400 21761606 483 483 483 483 1000
645 20250401 091300 21278606 483 483 483 483 209
646 20250401 091200 21177659 480 480 480 480 2000
647 20250401 091100 20217659 480 484 484 480 103
648 20250401 091000 20168211 479 481 481 479 2860
649 20250401 090900 18797731 481 484 484 481 333
650 20250401 090800 18636949 484 480 484 480 5918
651 20250401 090700 15781174 479 479 479 478 331
652 20250401 090600 15622925 478 478 478 478 1274
653 20250401 090500 15013953 477 474 477 474 2394
654 20250401 090400 13872915 477 478 478 475 512
655 20250401 090300 13629534 475 471 475 471 18015
656 20250401 090200 5125154 471 470 471 470 739
657 20250401 090100 4777800 470 471 472 469 3540
658 20250401 090000 3114385 471 472 472 471 6599

1
066910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,50784259,0,24782718392,0.00
20250327,0,33784259,0,15912385989,0.00
20250326,0,33784259,0,17398893385,0.00
20250325,0,33784259,0,23648981300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 50784259 0 24782718392 0.00
3 20250327 0 33784259 0 15912385989 0.00
4 20250326 0 33784259 0 17398893385 0.00
5 20250325 0 33784259 0 23648981300 0.00