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

665
078590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,568327729,569,569,569,569,11663
20250401,200200,568327729,569,569,569,569,0
20250401,200100,568327729,569,569,569,569,0
20250401,200000,568327729,569,569,569,569,0
20250401,195900,568327729,569,569,569,569,0
20250401,195800,568327729,569,569,569,569,0
20250401,195700,568327729,569,569,569,569,0
20250401,195600,568327729,569,569,569,569,0
20250401,195500,568327729,569,569,569,569,0
20250401,195400,568327729,569,569,569,569,0
20250401,195300,568327729,569,569,569,569,0
20250401,195200,568327729,569,569,569,569,0
20250401,195100,568327729,569,569,569,569,0
20250401,195000,568327729,569,569,569,569,0
20250401,194900,568327729,569,569,569,569,0
20250401,194800,568327729,569,569,569,569,0
20250401,194700,568327729,569,569,569,569,0
20250401,194600,568327729,569,569,569,569,0
20250401,194500,568327729,569,569,569,569,0
20250401,194400,568327729,569,569,569,569,0
20250401,194300,568327729,569,569,569,569,0
20250401,194200,568327729,569,569,569,569,0
20250401,194100,568327729,569,569,569,569,0
20250401,194000,568327729,569,569,569,569,0
20250401,193900,568327729,569,569,569,569,0
20250401,193800,568327729,569,569,569,569,0
20250401,193700,568327729,569,569,569,569,0
20250401,193600,568327729,569,569,569,569,0
20250401,193500,568327729,569,569,569,569,0
20250401,193400,568327729,569,569,569,569,0
20250401,193300,568327729,569,569,569,569,11663
20250401,193200,568327729,569,569,569,569,0
20250401,193100,568327729,569,569,569,569,0
20250401,193000,568327729,569,569,569,569,0
20250401,192900,568327729,569,569,569,569,0
20250401,192800,568327729,569,569,569,569,0
20250401,192700,568327729,569,569,569,569,0
20250401,192600,568327729,569,569,569,569,0
20250401,192500,568327729,569,569,569,569,0
20250401,192400,568327729,569,569,569,569,0
20250401,192300,568327729,569,569,569,569,0
20250401,192200,568327729,569,569,569,569,0
20250401,192100,568327729,569,569,569,569,0
20250401,192000,568327729,569,569,569,569,0
20250401,191900,568327729,569,569,569,569,0
20250401,191800,568327729,569,569,569,569,0
20250401,191700,568327729,569,569,569,569,0
20250401,191600,568327729,569,569,569,569,0
20250401,191500,568327729,569,569,569,569,0
20250401,191400,568327729,569,569,569,569,0
20250401,191300,568327729,569,569,569,569,0
20250401,191200,568327729,569,569,569,569,0
20250401,191100,568327729,569,569,569,569,0
20250401,191000,568327729,569,569,569,569,0
20250401,190900,568327729,569,569,569,569,0
20250401,190800,568327729,569,569,569,569,0
20250401,190700,568327729,569,569,569,569,0
20250401,190600,568327729,569,569,569,569,0
20250401,190500,568327729,569,569,569,569,0
20250401,190400,568327729,569,569,569,569,0
20250401,190300,568327729,569,569,569,569,11663
20250401,190200,568327729,569,569,569,569,0
20250401,190100,568327729,569,569,569,569,0
20250401,190000,568327729,569,569,569,569,0
20250401,185900,568327729,569,569,569,569,0
20250401,185800,568327729,569,569,569,569,0
20250401,185700,568327729,569,569,569,569,0
20250401,185600,568327729,569,569,569,569,0
20250401,185500,568327729,569,569,569,569,0
20250401,185400,568327729,569,569,569,569,0
20250401,185300,568327729,569,569,569,569,0
20250401,185200,568327729,569,569,569,569,0
20250401,185100,568327729,569,569,569,569,0
20250401,185000,568327729,569,569,569,569,0
20250401,184900,568327729,569,569,569,569,0
20250401,184800,568327729,569,569,569,569,0
20250401,184700,568327729,569,569,569,569,0
20250401,184600,568327729,569,569,569,569,0
20250401,184500,568327729,569,569,569,569,0
20250401,184400,568327729,569,569,569,569,0
20250401,184300,568327729,569,569,569,569,0
20250401,184200,568327729,569,569,569,569,0
20250401,184100,568327729,569,569,569,569,0
20250401,184000,568327729,569,569,569,569,0
20250401,183900,568327729,569,569,569,569,0
20250401,183800,568327729,569,569,569,569,0
20250401,183700,568327729,569,569,569,569,0
20250401,183600,568327729,569,569,569,569,0
20250401,183500,568327729,569,569,569,569,0
20250401,183400,568327729,569,569,569,569,0
20250401,183300,568327729,569,569,569,569,11663
20250401,183200,568327729,569,569,569,569,0
20250401,183100,568327729,569,569,569,569,0
20250401,183000,568327729,569,569,569,569,0
20250401,182900,568327729,569,569,569,569,0
20250401,182800,568327729,569,569,569,569,0
20250401,182700,568327729,569,569,569,569,0
20250401,182600,568327729,569,569,569,569,0
20250401,182500,568327729,569,569,569,569,0
20250401,182400,568327729,569,569,569,569,0
20250401,182300,568327729,569,569,569,569,0
20250401,182200,568327729,569,569,569,569,0
20250401,182100,568327729,569,569,569,569,0
20250401,182000,568327729,569,569,569,569,0
20250401,181900,568327729,569,569,569,569,0
20250401,181800,568327729,569,569,569,569,0
20250401,181700,568327729,569,569,569,569,0
20250401,181600,568327729,569,569,569,569,0
20250401,181500,568327729,569,569,569,569,0
20250401,181400,568327729,569,569,569,569,0
20250401,181300,568327729,569,569,569,569,0
20250401,181200,568327729,569,569,569,569,0
20250401,181100,568327729,569,569,569,569,0
20250401,181000,568327729,569,569,569,569,0
20250401,180900,568327729,569,569,569,569,0
20250401,180800,568327729,569,569,569,569,0
20250401,180700,568327729,569,569,569,569,0
20250401,180600,568327729,569,569,569,569,0
20250401,180500,568327729,569,569,569,569,0
20250401,180400,568327729,569,569,569,569,0
20250401,180300,568327729,569,569,569,569,11663
20250401,180200,568327729,569,569,569,569,0
20250401,180100,568327729,569,569,569,569,0
20250401,180000,568327729,569,569,569,569,0
20250401,175900,568327729,569,569,569,569,0
20250401,175800,568327729,569,569,569,569,0
20250401,175700,568327729,569,569,569,569,0
20250401,175600,568327729,569,569,569,569,0
20250401,175500,568327729,569,569,569,569,0
20250401,175400,568327729,569,569,569,569,0
20250401,175300,568327729,569,569,569,569,0
20250401,175200,568327729,569,569,569,569,0
20250401,175100,568327729,569,569,569,569,0
20250401,175000,568327729,569,569,569,569,0
20250401,174900,568327729,569,569,569,569,0
20250401,174800,568327729,569,569,569,569,0
20250401,174700,568327729,569,569,569,569,0
20250401,174600,568327729,569,569,569,569,0
20250401,174500,568327729,569,569,569,569,0
20250401,174400,568327729,569,569,569,569,0
20250401,174300,568327729,569,569,569,569,0
20250401,174200,568327729,569,569,569,569,0
20250401,174100,568327729,569,569,569,569,0
20250401,174000,568327729,569,569,569,569,0
20250401,173900,568327729,569,569,569,569,0
20250401,173800,568327729,569,569,569,569,0
20250401,173700,568327729,569,569,569,569,0
20250401,173600,568327729,569,569,569,569,0
20250401,173500,568327729,569,569,569,569,0
20250401,173400,568327729,569,569,569,569,0
20250401,173300,568327729,569,569,569,569,11663
20250401,173200,568327729,569,569,569,569,0
20250401,173100,568327729,569,569,569,569,0
20250401,173000,568327729,569,569,569,569,0
20250401,172900,568327729,569,569,569,569,0
20250401,172800,568327729,569,569,569,569,0
20250401,172700,568327729,569,569,569,569,0
20250401,172600,568327729,569,569,569,569,0
20250401,172500,568327729,569,569,569,569,0
20250401,172400,568327729,569,569,569,569,0
20250401,172300,568327729,569,569,569,569,0
20250401,172200,568327729,569,569,569,569,0
20250401,172100,568327729,569,569,569,569,0
20250401,172000,568327729,569,569,569,569,0
20250401,171900,568327729,569,569,569,569,0
20250401,171800,568327729,569,569,569,569,0
20250401,171700,568327729,569,569,569,569,0
20250401,171600,568327729,569,569,569,569,0
20250401,171500,568327729,569,569,569,569,0
20250401,171400,568327729,569,569,569,569,0
20250401,171300,568327729,569,569,569,569,0
20250401,171200,568327729,569,569,569,569,0
20250401,171100,568327729,569,569,569,569,0
20250401,171000,568327729,569,569,569,569,0
20250401,170900,568327729,569,569,569,569,0
20250401,170800,568327729,569,569,569,569,0
20250401,170700,568327729,569,569,569,569,0
20250401,170600,568327729,569,569,569,569,0
20250401,170500,568327729,569,569,569,569,0
20250401,170400,568327729,569,569,569,569,0
20250401,170300,568327729,569,569,569,569,11663
20250401,170200,568327729,569,569,569,569,0
20250401,170100,568327729,569,569,569,569,0
20250401,170000,568327729,569,569,569,569,0
20250401,165900,568327729,569,569,569,569,0
20250401,165800,568327729,569,569,569,569,0
20250401,165700,568327729,569,569,569,569,0
20250401,165600,568327729,569,569,569,569,0
20250401,165500,568327729,569,569,569,569,0
20250401,165400,568327729,569,569,569,569,0
20250401,165300,568327729,569,569,569,569,0
20250401,165200,568327729,569,569,569,569,0
20250401,165100,568327729,569,569,569,569,0
20250401,165000,568327729,569,569,569,569,0
20250401,164900,568327729,569,569,569,569,0
20250401,164800,568327729,569,569,569,569,0
20250401,164700,568327729,569,569,569,569,0
20250401,164600,568327729,569,569,569,569,0
20250401,164500,568327729,569,569,569,569,0
20250401,164400,568327729,569,569,569,569,0
20250401,164300,568327729,569,569,569,569,0
20250401,164200,568327729,569,569,569,569,0
20250401,164100,568327729,569,569,569,569,0
20250401,164000,568327729,569,569,569,569,0
20250401,163900,568327729,569,569,569,569,0
20250401,163800,568327729,569,569,569,569,0
20250401,163700,568327729,569,569,569,569,0
20250401,163600,568327729,569,569,569,569,0
20250401,163500,568327729,569,569,569,569,0
20250401,163400,568327729,569,569,569,569,0
20250401,163300,568327729,569,569,569,569,11663
20250401,163200,568327729,569,569,569,569,0
20250401,163100,568327729,569,569,569,569,0
20250401,163000,568327729,569,569,569,569,0
20250401,162900,568327729,569,569,569,569,0
20250401,162800,568327729,569,569,569,569,0
20250401,162700,568327729,569,569,569,569,0
20250401,162600,568327729,569,569,569,569,0
20250401,162500,568327729,569,569,569,569,0
20250401,162400,568327729,569,569,569,569,0
20250401,162300,568327729,569,569,569,569,0
20250401,162200,568327729,569,569,569,569,0
20250401,162100,568327729,569,569,569,569,0
20250401,162000,568327729,569,569,569,569,0
20250401,161900,568327729,569,569,569,569,0
20250401,161800,568327729,569,569,569,569,0
20250401,161700,568327729,569,569,569,569,0
20250401,161600,568327729,569,569,569,569,0
20250401,161500,568327729,569,569,569,569,0
20250401,161400,568327729,569,569,569,569,0
20250401,161300,568327729,569,569,569,569,0
20250401,161200,568327729,569,569,569,569,0
20250401,161100,568327729,569,569,569,569,0
20250401,161000,568327729,569,569,569,569,0
20250401,160900,568327729,569,569,569,569,0
20250401,160800,568327729,569,569,569,569,0
20250401,160700,568327729,569,569,569,569,0
20250401,160600,568327729,569,569,569,569,0
20250401,160500,568327729,569,569,569,569,0
20250401,160400,568327729,569,569,569,569,0
20250401,160300,568327729,569,569,569,569,11663
20250401,160200,568327729,569,569,569,569,0
20250401,160100,568327729,569,569,569,569,0
20250401,160000,568327729,569,569,569,569,0
20250401,155900,568327729,569,569,569,569,0
20250401,155800,568327729,569,569,569,569,0
20250401,155700,568327729,569,569,569,569,0
20250401,155600,568327729,569,569,569,569,0
20250401,155500,568327729,569,569,569,569,0
20250401,155400,568327729,569,569,569,569,0
20250401,155300,568327729,569,569,569,569,0
20250401,155200,568327729,569,569,569,569,0
20250401,155100,568327729,569,569,569,569,0
20250401,155000,568327729,569,569,569,569,0
20250401,154900,568327729,569,569,569,569,0
20250401,154800,568327729,569,569,569,569,0
20250401,154700,568327729,569,569,569,569,0
20250401,154600,568327729,569,569,569,569,0
20250401,154500,568327729,569,569,569,569,0
20250401,154400,568327729,569,569,569,569,0
20250401,154300,568327729,569,569,569,569,0
20250401,154200,568327729,569,569,569,569,0
20250401,154100,568327729,569,569,569,569,0
20250401,154000,568327729,569,569,569,569,0
20250401,153900,568327729,569,569,569,569,0
20250401,153800,568327729,569,569,569,569,0
20250401,153700,568327729,569,569,569,569,0
20250401,153600,568327729,569,569,569,569,0
20250401,153500,568327729,569,569,569,569,0
20250401,153400,568327729,569,569,569,569,0
20250401,153300,568327729,569,569,569,569,11663
20250401,153200,568327729,569,569,569,569,0
20250401,153100,568327729,569,569,569,569,0
20250401,153000,568327729,569,569,569,569,11663
20250401,152900,561691482,566,566,566,566,0
20250401,152800,561691482,566,566,566,566,0
20250401,152700,561691482,566,566,566,566,0
20250401,152600,561691482,566,566,566,566,0
20250401,152500,561691482,566,566,566,566,0
20250401,152400,561691482,566,566,566,566,0
20250401,152300,561691482,566,566,566,566,0
20250401,152200,561691482,566,566,566,566,0
20250401,152100,561691482,566,566,566,566,0
20250401,152000,561691482,566,566,566,566,0
20250401,151900,561691482,566,566,566,566,1
20250401,151800,561690916,564,566,566,564,610
20250401,151700,561345900,568,568,568,568,0
20250401,151600,561345900,568,565,568,565,586
20250401,151500,561014358,563,564,564,563,296
20250401,151400,560847528,569,564,569,564,2020
20250401,151300,559708243,566,567,569,563,1281
20250401,151200,558984490,570,567,570,566,6
20250401,151100,558981089,570,570,570,570,0
20250401,151000,558981089,570,570,570,570,0
20250401,150900,558981089,570,570,570,570,1
20250401,150800,558980519,565,565,565,565,8
20250401,150700,558975999,562,562,562,562,498
20250401,150600,558696123,562,565,568,562,2616
20250401,150500,557225874,565,565,565,565,10
20250401,150400,557220224,562,568,568,562,2000
20250401,150300,556095726,571,571,571,571,0
20250401,150200,556095726,571,571,571,571,0
20250401,150100,556095726,571,574,574,571,12
20250401,150000,556088867,575,570,575,570,20
20250401,145900,556077417,575,576,576,575,80
20250401,145800,556031355,567,565,579,563,2229
20250401,145700,554754431,564,564,564,564,895
20250401,145600,554249651,565,565,565,562,1180
20250401,145500,553586034,566,566,566,566,4
20250401,145400,553583770,567,567,567,567,0
20250401,145300,553583770,567,567,567,567,0
20250401,145200,553583770,567,567,567,567,0
20250401,145100,553583770,567,567,567,567,0
20250401,145000,553583770,567,565,567,561,4001
20250401,144900,551330537,570,570,570,570,0
20250401,144800,551330537,570,570,570,570,0
20250401,144700,551330537,570,568,570,568,302
20250401,144600,551158406,568,568,568,568,3
20250401,144500,551156702,568,568,568,568,12
20250401,144400,551149886,570,566,570,566,381
20250401,144300,550933930,566,566,566,566,100
20250401,144200,550877330,566,566,566,566,1
20250401,144100,550876764,564,564,566,564,2203
20250401,144000,549630618,564,564,564,564,0
20250401,143900,549630618,564,564,564,564,0
20250401,143800,549630618,564,564,564,564,0
20250401,143700,549630618,564,564,564,564,1
20250401,143600,549630054,562,562,562,562,0
20250401,143500,549630054,562,564,564,562,1001
20250401,143400,549065492,564,564,564,564,2819
20250401,143300,547475576,564,564,564,564,0
20250401,143200,547475576,564,564,564,564,0
20250401,143100,547475576,564,564,564,564,0
20250401,143000,547475576,564,564,564,564,1
20250401,142900,547475012,564,564,564,564,0
20250401,142800,547475012,564,564,564,564,0
20250401,142700,547475012,564,564,564,564,0
20250401,142600,547475012,564,564,564,564,600
20250401,142500,547136612,564,564,564,564,1
20250401,142400,547136048,562,562,564,562,2219
20250401,142300,545885676,562,562,562,562,0
20250401,142200,545885676,562,562,562,562,100
20250401,142100,545829476,560,560,560,560,0
20250401,142000,545829476,560,560,560,560,0
20250401,141900,545829476,560,561,561,560,8000
20250401,141800,541348752,562,563,563,562,644
20250401,141700,540986791,564,564,564,564,0
20250401,141600,540986791,564,564,564,564,271
20250401,141500,540833947,563,563,563,563,0
20250401,141400,540833947,563,563,563,563,0
20250401,141300,540833947,563,563,563,563,0
20250401,141200,540833947,563,563,563,563,171
20250401,141100,540737674,566,566,566,566,0
20250401,141000,540737674,566,566,566,566,0
20250401,140900,540737674,566,566,566,566,50
20250401,140800,540709374,566,566,566,566,0
20250401,140700,540709374,566,563,566,563,8725
20250401,140600,535781796,563,563,563,563,2
20250401,140500,535780670,561,560,561,560,353
20250401,140400,535582987,560,560,560,560,204
20250401,140300,535468747,561,561,561,561,622
20250401,140200,535119805,562,562,562,562,0
20250401,140100,535119805,562,562,562,562,0
20250401,140000,535119805,562,562,562,562,0
20250401,135900,535119805,562,562,562,562,6
20250401,135800,535116433,564,564,564,564,0
20250401,135700,535116433,564,562,564,562,2
20250401,135600,535115307,562,562,562,562,33
20250401,135500,535096761,562,562,562,562,15
20250401,135400,535088331,562,562,562,562,3
20250401,135300,535086645,562,562,562,562,20
20250401,135200,535075405,562,562,562,562,36
20250401,135100,535055173,562,562,562,562,48
20250401,135000,535028197,562,562,563,562,2262
20250401,134900,533754752,562,562,562,562,76
20250401,134800,533712040,558,558,558,558,36
20250401,134700,533691952,560,560,560,560,0
20250401,134600,533691952,560,560,560,560,1200
20250401,134500,533019952,556,560,560,556,8067
20250401,134400,528512487,563,563,563,563,3
20250401,134300,528510798,560,561,561,560,7545
20250401,134200,524283598,561,561,561,561,182
20250401,134100,524181496,564,563,564,563,2
20250401,134000,524180369,562,562,562,562,33
20250401,133900,524161823,563,563,563,563,203
20250401,133800,524047534,561,561,561,561,0
20250401,133700,524047534,561,561,561,561,0
20250401,133600,524047534,561,561,561,561,0
20250401,133500,524047534,561,561,561,561,1
20250401,133400,524046973,563,563,563,563,1
20250401,133300,524046410,562,562,564,562,2203
20250401,133200,522806263,562,562,562,562,38
20250401,133100,522784907,561,561,561,561,0
20250401,133000,522784907,561,561,561,561,0
20250401,132900,522784907,561,561,561,561,0
20250401,132800,522784907,561,561,561,561,0
20250401,132700,522784907,561,561,561,561,0
20250401,132600,522784907,561,561,561,561,6
20250401,132500,522781541,562,562,562,562,0
20250401,132400,522781541,562,562,562,562,0
20250401,132300,522781541,562,562,562,562,0
20250401,132200,522781541,562,562,562,562,0
20250401,132100,522781541,562,562,562,562,0
20250401,132000,522781541,562,562,562,562,0
20250401,131900,522781541,562,562,562,562,0
20250401,131800,522781541,562,562,562,562,371
20250401,131700,522573039,560,560,560,560,0
20250401,131600,522573039,560,560,564,560,2204
20250401,131500,521337979,557,557,557,557,0
20250401,131400,521337979,557,557,557,557,0
20250401,131300,521337979,557,557,557,557,28
20250401,131200,521322383,557,560,560,557,113
20250401,131100,521259133,557,557,557,557,0
20250401,131000,521259133,557,557,557,557,0
20250401,130900,521259133,557,557,557,557,0
20250401,130800,521259133,557,557,557,557,0
20250401,130700,521259133,557,557,557,557,0
20250401,130600,521259133,557,557,557,557,0
20250401,130500,521259133,557,561,561,557,5174
20250401,130400,518376836,560,560,560,560,0
20250401,130300,518376836,560,560,560,560,12086
20250401,130200,511608676,562,562,562,562,1
20250401,130100,511608114,560,562,562,560,3189
20250401,130000,509821896,565,565,565,565,0
20250401,125900,509821896,565,562,565,562,2202
20250401,125800,508578443,564,562,564,562,358
20250401,125700,508376757,558,558,558,558,0
20250401,125600,508376757,558,561,561,558,6516
20250401,125500,504736729,561,561,561,561,1040
20250401,125400,504153289,561,561,561,561,3000
20250401,125300,502470289,558,559,559,558,5726
20250401,125200,499275151,561,561,561,561,30
20250401,125100,499258321,561,561,562,561,5309
20250401,125000,496274811,561,561,561,561,0
20250401,124900,496274811,561,561,561,561,337
20250401,124800,496085754,559,559,559,559,0
20250401,124700,496085754,559,559,559,559,0
20250401,124600,496085754,559,559,559,559,0
20250401,124500,496085754,559,559,559,559,0
20250401,124400,496085754,559,559,559,559,0
20250401,124300,496085754,559,559,559,559,0
20250401,124200,496085754,559,559,562,559,2233
20250401,124100,494833888,556,556,556,556,91
20250401,124000,494783292,559,558,559,558,14438
20250401,123900,486726617,557,557,557,557,0
20250401,123800,486726617,557,559,559,557,229
20250401,123700,486599062,561,559,561,559,41
20250401,123600,486576088,559,559,559,559,0
20250401,123500,486576088,559,559,559,559,1
20250401,123400,486575529,556,559,559,556,11
20250401,123300,486569410,556,559,559,556,103
20250401,123200,486511863,561,561,561,561,0
20250401,123100,486511863,561,561,561,561,580
20250401,123000,486186483,556,561,561,556,10000
20250401,122900,480621336,562,562,562,562,0
20250401,122800,480621336,562,562,562,562,2
20250401,122700,480620212,561,561,561,561,0
20250401,122600,480620212,561,561,561,561,33
20250401,122500,480601699,565,560,565,560,2204
20250401,122400,479359804,560,560,560,560,301
20250401,122300,479191244,560,560,560,560,0
20250401,122200,479191244,560,560,560,560,100
20250401,122100,479135244,560,560,560,560,0
20250401,122000,479135244,560,560,560,560,0
20250401,121900,479135244,560,560,560,560,1
20250401,121800,479134684,557,560,560,557,115
20250401,121700,479070525,559,559,559,559,63
20250401,121600,479035308,558,558,558,558,0
20250401,121500,479035308,558,559,559,558,482
20250401,121400,478766069,561,561,561,561,14
20250401,121300,478758215,561,561,561,561,0
20250401,121200,478758215,561,560,561,560,124
20250401,121100,478688684,561,561,561,561,200
20250401,121000,478576484,561,561,561,561,600
20250401,120900,478239884,561,561,561,561,200
20250401,120800,478127684,559,559,564,559,2203
20250401,120700,476888944,559,559,559,559,0
20250401,120600,476888944,559,559,559,559,23
20250401,120500,476876087,559,559,559,559,900
20250401,120400,476372987,559,559,559,559,2
20250401,120300,476371869,558,558,558,558,5
20250401,120200,476369079,558,558,558,557,58
20250401,120100,476336765,558,558,558,556,13
20250401,120000,476329513,556,557,559,556,64
20250401,115900,476293869,557,556,558,556,3849
20250401,115800,474150150,557,557,557,557,30
20250401,115700,474133440,556,557,557,556,134
20250401,115600,474058903,558,558,558,558,146
20250401,115500,473977435,559,559,559,559,0
20250401,115400,473977435,559,557,559,556,1358
20250401,115300,473222383,555,555,555,555,826
20250401,115200,472763953,557,559,559,557,207
20250401,115100,472648652,562,558,562,558,2211
20250401,115000,471408695,556,556,556,556,474
20250401,114900,471145151,556,557,558,556,3363
20250401,114800,469274582,559,559,559,559,0
20250401,114700,469274582,559,559,559,559,29
20250401,114600,469258371,557,557,557,557,0
20250401,114500,469258371,557,557,557,557,0
20250401,114400,469258371,557,558,558,557,89
20250401,114300,469208744,558,558,558,558,551
20250401,114200,468901286,561,561,561,561,255
20250401,114100,468758231,561,557,561,557,2
20250401,114000,468757113,556,561,561,556,2651
20250401,113900,467282534,561,561,561,561,61
20250401,113800,467248313,565,565,565,565,0
20250401,113700,467248313,565,565,565,565,0
20250401,113600,467248313,565,565,565,565,0
20250401,113500,467248313,565,565,565,565,0
20250401,113400,467248313,565,562,565,562,2203
20250401,113300,466005465,559,562,562,559,4527
20250401,113200,463474819,561,563,563,561,925
20250401,113100,462954581,563,563,563,563,551
20250401,113000,462644368,563,562,563,562,4386
20250401,112900,460176697,561,561,561,561,1464
20250401,112800,459355393,561,560,561,560,3201
20250401,112700,457562832,558,558,558,558,0
20250401,112600,457562832,558,558,558,558,11
20250401,112500,457556694,561,561,561,561,0
20250401,112400,457556694,561,561,561,561,423
20250401,112300,457319391,562,556,562,556,5250
20250401,112200,454386894,554,554,554,554,100
20250401,112100,454331494,552,552,552,552,0
20250401,112000,454331494,552,560,560,552,12288
20250401,111900,447534843,553,557,557,553,11514
20250401,111800,441147262,557,557,557,557,100
20250401,111700,441091562,560,557,562,557,7343
20250401,111600,436992345,558,559,562,558,11570
20250401,111500,430518028,557,555,559,555,9058
20250401,111400,425477968,560,560,560,560,0
20250401,111300,425477968,560,554,560,553,15972
20250401,111200,416617276,554,558,561,554,14768
20250401,111100,408376576,558,549,558,549,13729
20250401,111000,400745635,549,559,559,548,69998
20250401,110900,362195037,557,552,564,552,35554
20250401,110800,342374657,551,605,615,543,219371
20250401,110700,218557870,606,590,621,581,202466
20250401,110600,95828805,598,598,598,598,0
20250401,110500,95828805,598,598,598,598,0
20250401,110400,95828805,598,576,598,571,44143
20250401,110300,69858518,578,558,578,558,7317
20250401,110200,65734960,558,558,558,558,897
20250401,110100,65234434,559,559,559,559,4
20250401,110000,65232198,558,554,558,554,6840
20250401,105900,61432368,552,551,553,551,31759
20250401,105800,43873232,551,551,551,551,0
20250401,105700,43873232,551,551,551,551,1
20250401,105600,43872681,546,546,546,546,0
20250401,105500,43872681,546,546,546,546,0
20250401,105400,43872681,546,547,547,546,520
20250401,105300,43588362,548,548,548,548,0
20250401,105200,43588362,548,548,548,548,0
20250401,105100,43588362,548,548,548,548,28
20250401,105000,43573018,549,549,549,549,0
20250401,104900,43573018,549,549,549,549,0
20250401,104800,43573018,549,549,549,549,272
20250401,104700,43423690,550,550,550,550,1
20250401,104600,43423140,546,546,546,546,0
20250401,104500,43423140,546,547,547,546,1441
20250401,104400,42635987,552,552,552,552,0
20250401,104300,42635987,552,552,552,552,2203
20250401,104200,41419931,547,547,547,547,0
20250401,104100,41419931,547,547,547,547,0
20250401,104000,41419931,547,547,547,547,1205
20250401,103900,40760796,546,546,546,546,0
20250401,103800,40760796,546,546,546,546,0
20250401,103700,40760796,546,546,546,546,0
20250401,103600,40760796,546,546,546,546,0
20250401,103500,40760796,546,546,546,546,1322
20250401,103400,40038984,553,552,553,552,10000
20250401,103300,34510011,552,552,552,552,0
20250401,103200,34510011,552,552,552,552,0
20250401,103100,34510011,552,552,552,552,0
20250401,103000,34510011,552,546,552,545,16498
20250401,102900,25443791,553,553,553,553,0
20250401,102800,25443791,553,553,553,553,0
20250401,102700,25443791,553,552,553,552,4300
20250401,102600,23066852,547,551,553,547,4002
20250401,102500,20866903,551,551,551,551,0
20250401,102400,20866903,551,551,551,551,1000
20250401,102300,20315903,551,551,551,551,0
20250401,102200,20315903,551,551,551,551,7
20250401,102100,20312046,552,552,552,552,0
20250401,102000,20312046,552,552,552,552,0
20250401,101900,20312046,552,552,552,552,0
20250401,101800,20312046,552,552,552,552,0
20250401,101700,20312046,552,552,552,552,0
20250401,101600,20312046,552,552,552,552,0
20250401,101500,20312046,552,552,552,552,1
20250401,101400,20311494,552,551,552,551,71
20250401,101300,20272371,552,552,552,552,0
20250401,101200,20272371,552,552,552,552,0
20250401,101100,20272371,552,552,552,552,0
20250401,101000,20272371,552,552,552,552,0
20250401,100900,20272371,552,550,552,550,2203
20250401,100800,19058794,550,550,550,550,0
20250401,100700,19058794,550,550,550,550,0
20250401,100600,19058794,550,550,550,550,0
20250401,100500,19058794,550,550,550,550,1
20250401,100400,19058244,549,549,549,549,0
20250401,100300,19058244,549,549,549,549,12
20250401,100200,19051656,547,547,547,547,10
20250401,100100,19046186,550,550,550,550,103
20250401,100000,18989536,548,548,548,548,759
20250401,095900,18573604,549,549,549,549,0
20250401,095800,18573604,549,549,551,549,21
20250401,095700,18562073,549,549,551,549,17
20250401,095600,18552736,549,549,549,549,15
20250401,095500,18544501,549,549,549,549,15
20250401,095400,18536266,549,549,549,549,15
20250401,095300,18528031,550,550,551,549,25
20250401,095200,18514281,551,551,552,551,2495
20250401,095100,17137923,551,551,551,551,5
20250401,095000,17135168,552,552,552,552,20
20250401,094900,17124128,552,551,552,551,1006
20250401,094800,16569817,551,551,551,551,20
20250401,094700,16558797,551,552,552,551,12
20250401,094600,16552184,552,552,552,552,0
20250401,094500,16552184,552,552,552,552,0
20250401,094400,16552184,552,552,552,552,5
20250401,094300,16549424,552,552,552,552,41
20250401,094200,16526792,552,552,552,552,0
20250401,094100,16526792,552,552,552,552,0
20250401,094000,16526792,552,552,552,552,0
20250401,093900,16526792,552,552,552,552,0
20250401,093800,16526792,552,548,552,548,1101
20250401,093700,15923440,553,553,553,553,0
20250401,093600,15923440,553,553,553,553,0
20250401,093500,15923440,553,547,553,547,2214
20250401,093400,14699963,552,552,552,552,0
20250401,093300,14699963,552,552,552,552,1
20250401,093200,14699411,547,547,547,547,0
20250401,093100,14699411,547,547,547,547,20
20250401,093000,14688471,552,548,552,548,375
20250401,092900,14482967,553,553,553,553,2
20250401,092800,14481861,553,553,553,553,0
20250401,092700,14481861,553,553,553,553,0
20250401,092600,14481861,553,553,553,553,0
20250401,092500,14481861,553,553,553,553,0
20250401,092400,14481861,553,553,553,553,0
20250401,092300,14481861,553,553,553,553,0
20250401,092200,14481861,553,553,553,553,0
20250401,092100,14481861,553,553,553,553,0
20250401,092000,14481861,553,553,553,553,0
20250401,091900,14481861,553,553,553,553,1
20250401,091800,14481308,553,553,553,553,25
20250401,091700,14467483,553,553,553,553,1
20250401,091600,14466930,549,549,549,549,2679
20250401,091500,12996159,553,553,553,553,1
20250401,091400,12995606,551,551,551,551,92
20250401,091300,12944914,553,553,553,553,1
20250401,091200,12944361,553,553,553,553,1
20250401,091100,12943808,551,554,554,551,1068
20250401,091000,12355269,552,552,552,552,206
20250401,090900,12241557,554,550,554,550,1680
20250401,090800,11314818,551,551,551,551,0
20250401,090700,11314818,551,550,551,550,1075
20250401,090600,10723567,544,550,550,544,5139
20250401,090500,7899949,543,550,550,543,10138
20250401,090400,2382401,553,551,553,551,211
20250401,090300,2266136,551,550,551,550,144
20250401,090200,2186806,550,547,550,546,2001
20250401,090100,1093637,549,549,549,549,0
20250401,090000,1093637,549,544,549,544,2009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 568327729 569 569 569 569 11663
3 20250401 200200 568327729 569 569 569 569 0
4 20250401 200100 568327729 569 569 569 569 0
5 20250401 200000 568327729 569 569 569 569 0
6 20250401 195900 568327729 569 569 569 569 0
7 20250401 195800 568327729 569 569 569 569 0
8 20250401 195700 568327729 569 569 569 569 0
9 20250401 195600 568327729 569 569 569 569 0
10 20250401 195500 568327729 569 569 569 569 0
11 20250401 195400 568327729 569 569 569 569 0
12 20250401 195300 568327729 569 569 569 569 0
13 20250401 195200 568327729 569 569 569 569 0
14 20250401 195100 568327729 569 569 569 569 0
15 20250401 195000 568327729 569 569 569 569 0
16 20250401 194900 568327729 569 569 569 569 0
17 20250401 194800 568327729 569 569 569 569 0
18 20250401 194700 568327729 569 569 569 569 0
19 20250401 194600 568327729 569 569 569 569 0
20 20250401 194500 568327729 569 569 569 569 0
21 20250401 194400 568327729 569 569 569 569 0
22 20250401 194300 568327729 569 569 569 569 0
23 20250401 194200 568327729 569 569 569 569 0
24 20250401 194100 568327729 569 569 569 569 0
25 20250401 194000 568327729 569 569 569 569 0
26 20250401 193900 568327729 569 569 569 569 0
27 20250401 193800 568327729 569 569 569 569 0
28 20250401 193700 568327729 569 569 569 569 0
29 20250401 193600 568327729 569 569 569 569 0
30 20250401 193500 568327729 569 569 569 569 0
31 20250401 193400 568327729 569 569 569 569 0
32 20250401 193300 568327729 569 569 569 569 11663
33 20250401 193200 568327729 569 569 569 569 0
34 20250401 193100 568327729 569 569 569 569 0
35 20250401 193000 568327729 569 569 569 569 0
36 20250401 192900 568327729 569 569 569 569 0
37 20250401 192800 568327729 569 569 569 569 0
38 20250401 192700 568327729 569 569 569 569 0
39 20250401 192600 568327729 569 569 569 569 0
40 20250401 192500 568327729 569 569 569 569 0
41 20250401 192400 568327729 569 569 569 569 0
42 20250401 192300 568327729 569 569 569 569 0
43 20250401 192200 568327729 569 569 569 569 0
44 20250401 192100 568327729 569 569 569 569 0
45 20250401 192000 568327729 569 569 569 569 0
46 20250401 191900 568327729 569 569 569 569 0
47 20250401 191800 568327729 569 569 569 569 0
48 20250401 191700 568327729 569 569 569 569 0
49 20250401 191600 568327729 569 569 569 569 0
50 20250401 191500 568327729 569 569 569 569 0
51 20250401 191400 568327729 569 569 569 569 0
52 20250401 191300 568327729 569 569 569 569 0
53 20250401 191200 568327729 569 569 569 569 0
54 20250401 191100 568327729 569 569 569 569 0
55 20250401 191000 568327729 569 569 569 569 0
56 20250401 190900 568327729 569 569 569 569 0
57 20250401 190800 568327729 569 569 569 569 0
58 20250401 190700 568327729 569 569 569 569 0
59 20250401 190600 568327729 569 569 569 569 0
60 20250401 190500 568327729 569 569 569 569 0
61 20250401 190400 568327729 569 569 569 569 0
62 20250401 190300 568327729 569 569 569 569 11663
63 20250401 190200 568327729 569 569 569 569 0
64 20250401 190100 568327729 569 569 569 569 0
65 20250401 190000 568327729 569 569 569 569 0
66 20250401 185900 568327729 569 569 569 569 0
67 20250401 185800 568327729 569 569 569 569 0
68 20250401 185700 568327729 569 569 569 569 0
69 20250401 185600 568327729 569 569 569 569 0
70 20250401 185500 568327729 569 569 569 569 0
71 20250401 185400 568327729 569 569 569 569 0
72 20250401 185300 568327729 569 569 569 569 0
73 20250401 185200 568327729 569 569 569 569 0
74 20250401 185100 568327729 569 569 569 569 0
75 20250401 185000 568327729 569 569 569 569 0
76 20250401 184900 568327729 569 569 569 569 0
77 20250401 184800 568327729 569 569 569 569 0
78 20250401 184700 568327729 569 569 569 569 0
79 20250401 184600 568327729 569 569 569 569 0
80 20250401 184500 568327729 569 569 569 569 0
81 20250401 184400 568327729 569 569 569 569 0
82 20250401 184300 568327729 569 569 569 569 0
83 20250401 184200 568327729 569 569 569 569 0
84 20250401 184100 568327729 569 569 569 569 0
85 20250401 184000 568327729 569 569 569 569 0
86 20250401 183900 568327729 569 569 569 569 0
87 20250401 183800 568327729 569 569 569 569 0
88 20250401 183700 568327729 569 569 569 569 0
89 20250401 183600 568327729 569 569 569 569 0
90 20250401 183500 568327729 569 569 569 569 0
91 20250401 183400 568327729 569 569 569 569 0
92 20250401 183300 568327729 569 569 569 569 11663
93 20250401 183200 568327729 569 569 569 569 0
94 20250401 183100 568327729 569 569 569 569 0
95 20250401 183000 568327729 569 569 569 569 0
96 20250401 182900 568327729 569 569 569 569 0
97 20250401 182800 568327729 569 569 569 569 0
98 20250401 182700 568327729 569 569 569 569 0
99 20250401 182600 568327729 569 569 569 569 0
100 20250401 182500 568327729 569 569 569 569 0
101 20250401 182400 568327729 569 569 569 569 0
102 20250401 182300 568327729 569 569 569 569 0
103 20250401 182200 568327729 569 569 569 569 0
104 20250401 182100 568327729 569 569 569 569 0
105 20250401 182000 568327729 569 569 569 569 0
106 20250401 181900 568327729 569 569 569 569 0
107 20250401 181800 568327729 569 569 569 569 0
108 20250401 181700 568327729 569 569 569 569 0
109 20250401 181600 568327729 569 569 569 569 0
110 20250401 181500 568327729 569 569 569 569 0
111 20250401 181400 568327729 569 569 569 569 0
112 20250401 181300 568327729 569 569 569 569 0
113 20250401 181200 568327729 569 569 569 569 0
114 20250401 181100 568327729 569 569 569 569 0
115 20250401 181000 568327729 569 569 569 569 0
116 20250401 180900 568327729 569 569 569 569 0
117 20250401 180800 568327729 569 569 569 569 0
118 20250401 180700 568327729 569 569 569 569 0
119 20250401 180600 568327729 569 569 569 569 0
120 20250401 180500 568327729 569 569 569 569 0
121 20250401 180400 568327729 569 569 569 569 0
122 20250401 180300 568327729 569 569 569 569 11663
123 20250401 180200 568327729 569 569 569 569 0
124 20250401 180100 568327729 569 569 569 569 0
125 20250401 180000 568327729 569 569 569 569 0
126 20250401 175900 568327729 569 569 569 569 0
127 20250401 175800 568327729 569 569 569 569 0
128 20250401 175700 568327729 569 569 569 569 0
129 20250401 175600 568327729 569 569 569 569 0
130 20250401 175500 568327729 569 569 569 569 0
131 20250401 175400 568327729 569 569 569 569 0
132 20250401 175300 568327729 569 569 569 569 0
133 20250401 175200 568327729 569 569 569 569 0
134 20250401 175100 568327729 569 569 569 569 0
135 20250401 175000 568327729 569 569 569 569 0
136 20250401 174900 568327729 569 569 569 569 0
137 20250401 174800 568327729 569 569 569 569 0
138 20250401 174700 568327729 569 569 569 569 0
139 20250401 174600 568327729 569 569 569 569 0
140 20250401 174500 568327729 569 569 569 569 0
141 20250401 174400 568327729 569 569 569 569 0
142 20250401 174300 568327729 569 569 569 569 0
143 20250401 174200 568327729 569 569 569 569 0
144 20250401 174100 568327729 569 569 569 569 0
145 20250401 174000 568327729 569 569 569 569 0
146 20250401 173900 568327729 569 569 569 569 0
147 20250401 173800 568327729 569 569 569 569 0
148 20250401 173700 568327729 569 569 569 569 0
149 20250401 173600 568327729 569 569 569 569 0
150 20250401 173500 568327729 569 569 569 569 0
151 20250401 173400 568327729 569 569 569 569 0
152 20250401 173300 568327729 569 569 569 569 11663
153 20250401 173200 568327729 569 569 569 569 0
154 20250401 173100 568327729 569 569 569 569 0
155 20250401 173000 568327729 569 569 569 569 0
156 20250401 172900 568327729 569 569 569 569 0
157 20250401 172800 568327729 569 569 569 569 0
158 20250401 172700 568327729 569 569 569 569 0
159 20250401 172600 568327729 569 569 569 569 0
160 20250401 172500 568327729 569 569 569 569 0
161 20250401 172400 568327729 569 569 569 569 0
162 20250401 172300 568327729 569 569 569 569 0
163 20250401 172200 568327729 569 569 569 569 0
164 20250401 172100 568327729 569 569 569 569 0
165 20250401 172000 568327729 569 569 569 569 0
166 20250401 171900 568327729 569 569 569 569 0
167 20250401 171800 568327729 569 569 569 569 0
168 20250401 171700 568327729 569 569 569 569 0
169 20250401 171600 568327729 569 569 569 569 0
170 20250401 171500 568327729 569 569 569 569 0
171 20250401 171400 568327729 569 569 569 569 0
172 20250401 171300 568327729 569 569 569 569 0
173 20250401 171200 568327729 569 569 569 569 0
174 20250401 171100 568327729 569 569 569 569 0
175 20250401 171000 568327729 569 569 569 569 0
176 20250401 170900 568327729 569 569 569 569 0
177 20250401 170800 568327729 569 569 569 569 0
178 20250401 170700 568327729 569 569 569 569 0
179 20250401 170600 568327729 569 569 569 569 0
180 20250401 170500 568327729 569 569 569 569 0
181 20250401 170400 568327729 569 569 569 569 0
182 20250401 170300 568327729 569 569 569 569 11663
183 20250401 170200 568327729 569 569 569 569 0
184 20250401 170100 568327729 569 569 569 569 0
185 20250401 170000 568327729 569 569 569 569 0
186 20250401 165900 568327729 569 569 569 569 0
187 20250401 165800 568327729 569 569 569 569 0
188 20250401 165700 568327729 569 569 569 569 0
189 20250401 165600 568327729 569 569 569 569 0
190 20250401 165500 568327729 569 569 569 569 0
191 20250401 165400 568327729 569 569 569 569 0
192 20250401 165300 568327729 569 569 569 569 0
193 20250401 165200 568327729 569 569 569 569 0
194 20250401 165100 568327729 569 569 569 569 0
195 20250401 165000 568327729 569 569 569 569 0
196 20250401 164900 568327729 569 569 569 569 0
197 20250401 164800 568327729 569 569 569 569 0
198 20250401 164700 568327729 569 569 569 569 0
199 20250401 164600 568327729 569 569 569 569 0
200 20250401 164500 568327729 569 569 569 569 0
201 20250401 164400 568327729 569 569 569 569 0
202 20250401 164300 568327729 569 569 569 569 0
203 20250401 164200 568327729 569 569 569 569 0
204 20250401 164100 568327729 569 569 569 569 0
205 20250401 164000 568327729 569 569 569 569 0
206 20250401 163900 568327729 569 569 569 569 0
207 20250401 163800 568327729 569 569 569 569 0
208 20250401 163700 568327729 569 569 569 569 0
209 20250401 163600 568327729 569 569 569 569 0
210 20250401 163500 568327729 569 569 569 569 0
211 20250401 163400 568327729 569 569 569 569 0
212 20250401 163300 568327729 569 569 569 569 11663
213 20250401 163200 568327729 569 569 569 569 0
214 20250401 163100 568327729 569 569 569 569 0
215 20250401 163000 568327729 569 569 569 569 0
216 20250401 162900 568327729 569 569 569 569 0
217 20250401 162800 568327729 569 569 569 569 0
218 20250401 162700 568327729 569 569 569 569 0
219 20250401 162600 568327729 569 569 569 569 0
220 20250401 162500 568327729 569 569 569 569 0
221 20250401 162400 568327729 569 569 569 569 0
222 20250401 162300 568327729 569 569 569 569 0
223 20250401 162200 568327729 569 569 569 569 0
224 20250401 162100 568327729 569 569 569 569 0
225 20250401 162000 568327729 569 569 569 569 0
226 20250401 161900 568327729 569 569 569 569 0
227 20250401 161800 568327729 569 569 569 569 0
228 20250401 161700 568327729 569 569 569 569 0
229 20250401 161600 568327729 569 569 569 569 0
230 20250401 161500 568327729 569 569 569 569 0
231 20250401 161400 568327729 569 569 569 569 0
232 20250401 161300 568327729 569 569 569 569 0
233 20250401 161200 568327729 569 569 569 569 0
234 20250401 161100 568327729 569 569 569 569 0
235 20250401 161000 568327729 569 569 569 569 0
236 20250401 160900 568327729 569 569 569 569 0
237 20250401 160800 568327729 569 569 569 569 0
238 20250401 160700 568327729 569 569 569 569 0
239 20250401 160600 568327729 569 569 569 569 0
240 20250401 160500 568327729 569 569 569 569 0
241 20250401 160400 568327729 569 569 569 569 0
242 20250401 160300 568327729 569 569 569 569 11663
243 20250401 160200 568327729 569 569 569 569 0
244 20250401 160100 568327729 569 569 569 569 0
245 20250401 160000 568327729 569 569 569 569 0
246 20250401 155900 568327729 569 569 569 569 0
247 20250401 155800 568327729 569 569 569 569 0
248 20250401 155700 568327729 569 569 569 569 0
249 20250401 155600 568327729 569 569 569 569 0
250 20250401 155500 568327729 569 569 569 569 0
251 20250401 155400 568327729 569 569 569 569 0
252 20250401 155300 568327729 569 569 569 569 0
253 20250401 155200 568327729 569 569 569 569 0
254 20250401 155100 568327729 569 569 569 569 0
255 20250401 155000 568327729 569 569 569 569 0
256 20250401 154900 568327729 569 569 569 569 0
257 20250401 154800 568327729 569 569 569 569 0
258 20250401 154700 568327729 569 569 569 569 0
259 20250401 154600 568327729 569 569 569 569 0
260 20250401 154500 568327729 569 569 569 569 0
261 20250401 154400 568327729 569 569 569 569 0
262 20250401 154300 568327729 569 569 569 569 0
263 20250401 154200 568327729 569 569 569 569 0
264 20250401 154100 568327729 569 569 569 569 0
265 20250401 154000 568327729 569 569 569 569 0
266 20250401 153900 568327729 569 569 569 569 0
267 20250401 153800 568327729 569 569 569 569 0
268 20250401 153700 568327729 569 569 569 569 0
269 20250401 153600 568327729 569 569 569 569 0
270 20250401 153500 568327729 569 569 569 569 0
271 20250401 153400 568327729 569 569 569 569 0
272 20250401 153300 568327729 569 569 569 569 11663
273 20250401 153200 568327729 569 569 569 569 0
274 20250401 153100 568327729 569 569 569 569 0
275 20250401 153000 568327729 569 569 569 569 11663
276 20250401 152900 561691482 566 566 566 566 0
277 20250401 152800 561691482 566 566 566 566 0
278 20250401 152700 561691482 566 566 566 566 0
279 20250401 152600 561691482 566 566 566 566 0
280 20250401 152500 561691482 566 566 566 566 0
281 20250401 152400 561691482 566 566 566 566 0
282 20250401 152300 561691482 566 566 566 566 0
283 20250401 152200 561691482 566 566 566 566 0
284 20250401 152100 561691482 566 566 566 566 0
285 20250401 152000 561691482 566 566 566 566 0
286 20250401 151900 561691482 566 566 566 566 1
287 20250401 151800 561690916 564 566 566 564 610
288 20250401 151700 561345900 568 568 568 568 0
289 20250401 151600 561345900 568 565 568 565 586
290 20250401 151500 561014358 563 564 564 563 296
291 20250401 151400 560847528 569 564 569 564 2020
292 20250401 151300 559708243 566 567 569 563 1281
293 20250401 151200 558984490 570 567 570 566 6
294 20250401 151100 558981089 570 570 570 570 0
295 20250401 151000 558981089 570 570 570 570 0
296 20250401 150900 558981089 570 570 570 570 1
297 20250401 150800 558980519 565 565 565 565 8
298 20250401 150700 558975999 562 562 562 562 498
299 20250401 150600 558696123 562 565 568 562 2616
300 20250401 150500 557225874 565 565 565 565 10
301 20250401 150400 557220224 562 568 568 562 2000
302 20250401 150300 556095726 571 571 571 571 0
303 20250401 150200 556095726 571 571 571 571 0
304 20250401 150100 556095726 571 574 574 571 12
305 20250401 150000 556088867 575 570 575 570 20
306 20250401 145900 556077417 575 576 576 575 80
307 20250401 145800 556031355 567 565 579 563 2229
308 20250401 145700 554754431 564 564 564 564 895
309 20250401 145600 554249651 565 565 565 562 1180
310 20250401 145500 553586034 566 566 566 566 4
311 20250401 145400 553583770 567 567 567 567 0
312 20250401 145300 553583770 567 567 567 567 0
313 20250401 145200 553583770 567 567 567 567 0
314 20250401 145100 553583770 567 567 567 567 0
315 20250401 145000 553583770 567 565 567 561 4001
316 20250401 144900 551330537 570 570 570 570 0
317 20250401 144800 551330537 570 570 570 570 0
318 20250401 144700 551330537 570 568 570 568 302
319 20250401 144600 551158406 568 568 568 568 3
320 20250401 144500 551156702 568 568 568 568 12
321 20250401 144400 551149886 570 566 570 566 381
322 20250401 144300 550933930 566 566 566 566 100
323 20250401 144200 550877330 566 566 566 566 1
324 20250401 144100 550876764 564 564 566 564 2203
325 20250401 144000 549630618 564 564 564 564 0
326 20250401 143900 549630618 564 564 564 564 0
327 20250401 143800 549630618 564 564 564 564 0
328 20250401 143700 549630618 564 564 564 564 1
329 20250401 143600 549630054 562 562 562 562 0
330 20250401 143500 549630054 562 564 564 562 1001
331 20250401 143400 549065492 564 564 564 564 2819
332 20250401 143300 547475576 564 564 564 564 0
333 20250401 143200 547475576 564 564 564 564 0
334 20250401 143100 547475576 564 564 564 564 0
335 20250401 143000 547475576 564 564 564 564 1
336 20250401 142900 547475012 564 564 564 564 0
337 20250401 142800 547475012 564 564 564 564 0
338 20250401 142700 547475012 564 564 564 564 0
339 20250401 142600 547475012 564 564 564 564 600
340 20250401 142500 547136612 564 564 564 564 1
341 20250401 142400 547136048 562 562 564 562 2219
342 20250401 142300 545885676 562 562 562 562 0
343 20250401 142200 545885676 562 562 562 562 100
344 20250401 142100 545829476 560 560 560 560 0
345 20250401 142000 545829476 560 560 560 560 0
346 20250401 141900 545829476 560 561 561 560 8000
347 20250401 141800 541348752 562 563 563 562 644
348 20250401 141700 540986791 564 564 564 564 0
349 20250401 141600 540986791 564 564 564 564 271
350 20250401 141500 540833947 563 563 563 563 0
351 20250401 141400 540833947 563 563 563 563 0
352 20250401 141300 540833947 563 563 563 563 0
353 20250401 141200 540833947 563 563 563 563 171
354 20250401 141100 540737674 566 566 566 566 0
355 20250401 141000 540737674 566 566 566 566 0
356 20250401 140900 540737674 566 566 566 566 50
357 20250401 140800 540709374 566 566 566 566 0
358 20250401 140700 540709374 566 563 566 563 8725
359 20250401 140600 535781796 563 563 563 563 2
360 20250401 140500 535780670 561 560 561 560 353
361 20250401 140400 535582987 560 560 560 560 204
362 20250401 140300 535468747 561 561 561 561 622
363 20250401 140200 535119805 562 562 562 562 0
364 20250401 140100 535119805 562 562 562 562 0
365 20250401 140000 535119805 562 562 562 562 0
366 20250401 135900 535119805 562 562 562 562 6
367 20250401 135800 535116433 564 564 564 564 0
368 20250401 135700 535116433 564 562 564 562 2
369 20250401 135600 535115307 562 562 562 562 33
370 20250401 135500 535096761 562 562 562 562 15
371 20250401 135400 535088331 562 562 562 562 3
372 20250401 135300 535086645 562 562 562 562 20
373 20250401 135200 535075405 562 562 562 562 36
374 20250401 135100 535055173 562 562 562 562 48
375 20250401 135000 535028197 562 562 563 562 2262
376 20250401 134900 533754752 562 562 562 562 76
377 20250401 134800 533712040 558 558 558 558 36
378 20250401 134700 533691952 560 560 560 560 0
379 20250401 134600 533691952 560 560 560 560 1200
380 20250401 134500 533019952 556 560 560 556 8067
381 20250401 134400 528512487 563 563 563 563 3
382 20250401 134300 528510798 560 561 561 560 7545
383 20250401 134200 524283598 561 561 561 561 182
384 20250401 134100 524181496 564 563 564 563 2
385 20250401 134000 524180369 562 562 562 562 33
386 20250401 133900 524161823 563 563 563 563 203
387 20250401 133800 524047534 561 561 561 561 0
388 20250401 133700 524047534 561 561 561 561 0
389 20250401 133600 524047534 561 561 561 561 0
390 20250401 133500 524047534 561 561 561 561 1
391 20250401 133400 524046973 563 563 563 563 1
392 20250401 133300 524046410 562 562 564 562 2203
393 20250401 133200 522806263 562 562 562 562 38
394 20250401 133100 522784907 561 561 561 561 0
395 20250401 133000 522784907 561 561 561 561 0
396 20250401 132900 522784907 561 561 561 561 0
397 20250401 132800 522784907 561 561 561 561 0
398 20250401 132700 522784907 561 561 561 561 0
399 20250401 132600 522784907 561 561 561 561 6
400 20250401 132500 522781541 562 562 562 562 0
401 20250401 132400 522781541 562 562 562 562 0
402 20250401 132300 522781541 562 562 562 562 0
403 20250401 132200 522781541 562 562 562 562 0
404 20250401 132100 522781541 562 562 562 562 0
405 20250401 132000 522781541 562 562 562 562 0
406 20250401 131900 522781541 562 562 562 562 0
407 20250401 131800 522781541 562 562 562 562 371
408 20250401 131700 522573039 560 560 560 560 0
409 20250401 131600 522573039 560 560 564 560 2204
410 20250401 131500 521337979 557 557 557 557 0
411 20250401 131400 521337979 557 557 557 557 0
412 20250401 131300 521337979 557 557 557 557 28
413 20250401 131200 521322383 557 560 560 557 113
414 20250401 131100 521259133 557 557 557 557 0
415 20250401 131000 521259133 557 557 557 557 0
416 20250401 130900 521259133 557 557 557 557 0
417 20250401 130800 521259133 557 557 557 557 0
418 20250401 130700 521259133 557 557 557 557 0
419 20250401 130600 521259133 557 557 557 557 0
420 20250401 130500 521259133 557 561 561 557 5174
421 20250401 130400 518376836 560 560 560 560 0
422 20250401 130300 518376836 560 560 560 560 12086
423 20250401 130200 511608676 562 562 562 562 1
424 20250401 130100 511608114 560 562 562 560 3189
425 20250401 130000 509821896 565 565 565 565 0
426 20250401 125900 509821896 565 562 565 562 2202
427 20250401 125800 508578443 564 562 564 562 358
428 20250401 125700 508376757 558 558 558 558 0
429 20250401 125600 508376757 558 561 561 558 6516
430 20250401 125500 504736729 561 561 561 561 1040
431 20250401 125400 504153289 561 561 561 561 3000
432 20250401 125300 502470289 558 559 559 558 5726
433 20250401 125200 499275151 561 561 561 561 30
434 20250401 125100 499258321 561 561 562 561 5309
435 20250401 125000 496274811 561 561 561 561 0
436 20250401 124900 496274811 561 561 561 561 337
437 20250401 124800 496085754 559 559 559 559 0
438 20250401 124700 496085754 559 559 559 559 0
439 20250401 124600 496085754 559 559 559 559 0
440 20250401 124500 496085754 559 559 559 559 0
441 20250401 124400 496085754 559 559 559 559 0
442 20250401 124300 496085754 559 559 559 559 0
443 20250401 124200 496085754 559 559 562 559 2233
444 20250401 124100 494833888 556 556 556 556 91
445 20250401 124000 494783292 559 558 559 558 14438
446 20250401 123900 486726617 557 557 557 557 0
447 20250401 123800 486726617 557 559 559 557 229
448 20250401 123700 486599062 561 559 561 559 41
449 20250401 123600 486576088 559 559 559 559 0
450 20250401 123500 486576088 559 559 559 559 1
451 20250401 123400 486575529 556 559 559 556 11
452 20250401 123300 486569410 556 559 559 556 103
453 20250401 123200 486511863 561 561 561 561 0
454 20250401 123100 486511863 561 561 561 561 580
455 20250401 123000 486186483 556 561 561 556 10000
456 20250401 122900 480621336 562 562 562 562 0
457 20250401 122800 480621336 562 562 562 562 2
458 20250401 122700 480620212 561 561 561 561 0
459 20250401 122600 480620212 561 561 561 561 33
460 20250401 122500 480601699 565 560 565 560 2204
461 20250401 122400 479359804 560 560 560 560 301
462 20250401 122300 479191244 560 560 560 560 0
463 20250401 122200 479191244 560 560 560 560 100
464 20250401 122100 479135244 560 560 560 560 0
465 20250401 122000 479135244 560 560 560 560 0
466 20250401 121900 479135244 560 560 560 560 1
467 20250401 121800 479134684 557 560 560 557 115
468 20250401 121700 479070525 559 559 559 559 63
469 20250401 121600 479035308 558 558 558 558 0
470 20250401 121500 479035308 558 559 559 558 482
471 20250401 121400 478766069 561 561 561 561 14
472 20250401 121300 478758215 561 561 561 561 0
473 20250401 121200 478758215 561 560 561 560 124
474 20250401 121100 478688684 561 561 561 561 200
475 20250401 121000 478576484 561 561 561 561 600
476 20250401 120900 478239884 561 561 561 561 200
477 20250401 120800 478127684 559 559 564 559 2203
478 20250401 120700 476888944 559 559 559 559 0
479 20250401 120600 476888944 559 559 559 559 23
480 20250401 120500 476876087 559 559 559 559 900
481 20250401 120400 476372987 559 559 559 559 2
482 20250401 120300 476371869 558 558 558 558 5
483 20250401 120200 476369079 558 558 558 557 58
484 20250401 120100 476336765 558 558 558 556 13
485 20250401 120000 476329513 556 557 559 556 64
486 20250401 115900 476293869 557 556 558 556 3849
487 20250401 115800 474150150 557 557 557 557 30
488 20250401 115700 474133440 556 557 557 556 134
489 20250401 115600 474058903 558 558 558 558 146
490 20250401 115500 473977435 559 559 559 559 0
491 20250401 115400 473977435 559 557 559 556 1358
492 20250401 115300 473222383 555 555 555 555 826
493 20250401 115200 472763953 557 559 559 557 207
494 20250401 115100 472648652 562 558 562 558 2211
495 20250401 115000 471408695 556 556 556 556 474
496 20250401 114900 471145151 556 557 558 556 3363
497 20250401 114800 469274582 559 559 559 559 0
498 20250401 114700 469274582 559 559 559 559 29
499 20250401 114600 469258371 557 557 557 557 0
500 20250401 114500 469258371 557 557 557 557 0
501 20250401 114400 469258371 557 558 558 557 89
502 20250401 114300 469208744 558 558 558 558 551
503 20250401 114200 468901286 561 561 561 561 255
504 20250401 114100 468758231 561 557 561 557 2
505 20250401 114000 468757113 556 561 561 556 2651
506 20250401 113900 467282534 561 561 561 561 61
507 20250401 113800 467248313 565 565 565 565 0
508 20250401 113700 467248313 565 565 565 565 0
509 20250401 113600 467248313 565 565 565 565 0
510 20250401 113500 467248313 565 565 565 565 0
511 20250401 113400 467248313 565 562 565 562 2203
512 20250401 113300 466005465 559 562 562 559 4527
513 20250401 113200 463474819 561 563 563 561 925
514 20250401 113100 462954581 563 563 563 563 551
515 20250401 113000 462644368 563 562 563 562 4386
516 20250401 112900 460176697 561 561 561 561 1464
517 20250401 112800 459355393 561 560 561 560 3201
518 20250401 112700 457562832 558 558 558 558 0
519 20250401 112600 457562832 558 558 558 558 11
520 20250401 112500 457556694 561 561 561 561 0
521 20250401 112400 457556694 561 561 561 561 423
522 20250401 112300 457319391 562 556 562 556 5250
523 20250401 112200 454386894 554 554 554 554 100
524 20250401 112100 454331494 552 552 552 552 0
525 20250401 112000 454331494 552 560 560 552 12288
526 20250401 111900 447534843 553 557 557 553 11514
527 20250401 111800 441147262 557 557 557 557 100
528 20250401 111700 441091562 560 557 562 557 7343
529 20250401 111600 436992345 558 559 562 558 11570
530 20250401 111500 430518028 557 555 559 555 9058
531 20250401 111400 425477968 560 560 560 560 0
532 20250401 111300 425477968 560 554 560 553 15972
533 20250401 111200 416617276 554 558 561 554 14768
534 20250401 111100 408376576 558 549 558 549 13729
535 20250401 111000 400745635 549 559 559 548 69998
536 20250401 110900 362195037 557 552 564 552 35554
537 20250401 110800 342374657 551 605 615 543 219371
538 20250401 110700 218557870 606 590 621 581 202466
539 20250401 110600 95828805 598 598 598 598 0
540 20250401 110500 95828805 598 598 598 598 0
541 20250401 110400 95828805 598 576 598 571 44143
542 20250401 110300 69858518 578 558 578 558 7317
543 20250401 110200 65734960 558 558 558 558 897
544 20250401 110100 65234434 559 559 559 559 4
545 20250401 110000 65232198 558 554 558 554 6840
546 20250401 105900 61432368 552 551 553 551 31759
547 20250401 105800 43873232 551 551 551 551 0
548 20250401 105700 43873232 551 551 551 551 1
549 20250401 105600 43872681 546 546 546 546 0
550 20250401 105500 43872681 546 546 546 546 0
551 20250401 105400 43872681 546 547 547 546 520
552 20250401 105300 43588362 548 548 548 548 0
553 20250401 105200 43588362 548 548 548 548 0
554 20250401 105100 43588362 548 548 548 548 28
555 20250401 105000 43573018 549 549 549 549 0
556 20250401 104900 43573018 549 549 549 549 0
557 20250401 104800 43573018 549 549 549 549 272
558 20250401 104700 43423690 550 550 550 550 1
559 20250401 104600 43423140 546 546 546 546 0
560 20250401 104500 43423140 546 547 547 546 1441
561 20250401 104400 42635987 552 552 552 552 0
562 20250401 104300 42635987 552 552 552 552 2203
563 20250401 104200 41419931 547 547 547 547 0
564 20250401 104100 41419931 547 547 547 547 0
565 20250401 104000 41419931 547 547 547 547 1205
566 20250401 103900 40760796 546 546 546 546 0
567 20250401 103800 40760796 546 546 546 546 0
568 20250401 103700 40760796 546 546 546 546 0
569 20250401 103600 40760796 546 546 546 546 0
570 20250401 103500 40760796 546 546 546 546 1322
571 20250401 103400 40038984 553 552 553 552 10000
572 20250401 103300 34510011 552 552 552 552 0
573 20250401 103200 34510011 552 552 552 552 0
574 20250401 103100 34510011 552 552 552 552 0
575 20250401 103000 34510011 552 546 552 545 16498
576 20250401 102900 25443791 553 553 553 553 0
577 20250401 102800 25443791 553 553 553 553 0
578 20250401 102700 25443791 553 552 553 552 4300
579 20250401 102600 23066852 547 551 553 547 4002
580 20250401 102500 20866903 551 551 551 551 0
581 20250401 102400 20866903 551 551 551 551 1000
582 20250401 102300 20315903 551 551 551 551 0
583 20250401 102200 20315903 551 551 551 551 7
584 20250401 102100 20312046 552 552 552 552 0
585 20250401 102000 20312046 552 552 552 552 0
586 20250401 101900 20312046 552 552 552 552 0
587 20250401 101800 20312046 552 552 552 552 0
588 20250401 101700 20312046 552 552 552 552 0
589 20250401 101600 20312046 552 552 552 552 0
590 20250401 101500 20312046 552 552 552 552 1
591 20250401 101400 20311494 552 551 552 551 71
592 20250401 101300 20272371 552 552 552 552 0
593 20250401 101200 20272371 552 552 552 552 0
594 20250401 101100 20272371 552 552 552 552 0
595 20250401 101000 20272371 552 552 552 552 0
596 20250401 100900 20272371 552 550 552 550 2203
597 20250401 100800 19058794 550 550 550 550 0
598 20250401 100700 19058794 550 550 550 550 0
599 20250401 100600 19058794 550 550 550 550 0
600 20250401 100500 19058794 550 550 550 550 1
601 20250401 100400 19058244 549 549 549 549 0
602 20250401 100300 19058244 549 549 549 549 12
603 20250401 100200 19051656 547 547 547 547 10
604 20250401 100100 19046186 550 550 550 550 103
605 20250401 100000 18989536 548 548 548 548 759
606 20250401 095900 18573604 549 549 549 549 0
607 20250401 095800 18573604 549 549 551 549 21
608 20250401 095700 18562073 549 549 551 549 17
609 20250401 095600 18552736 549 549 549 549 15
610 20250401 095500 18544501 549 549 549 549 15
611 20250401 095400 18536266 549 549 549 549 15
612 20250401 095300 18528031 550 550 551 549 25
613 20250401 095200 18514281 551 551 552 551 2495
614 20250401 095100 17137923 551 551 551 551 5
615 20250401 095000 17135168 552 552 552 552 20
616 20250401 094900 17124128 552 551 552 551 1006
617 20250401 094800 16569817 551 551 551 551 20
618 20250401 094700 16558797 551 552 552 551 12
619 20250401 094600 16552184 552 552 552 552 0
620 20250401 094500 16552184 552 552 552 552 0
621 20250401 094400 16552184 552 552 552 552 5
622 20250401 094300 16549424 552 552 552 552 41
623 20250401 094200 16526792 552 552 552 552 0
624 20250401 094100 16526792 552 552 552 552 0
625 20250401 094000 16526792 552 552 552 552 0
626 20250401 093900 16526792 552 552 552 552 0
627 20250401 093800 16526792 552 548 552 548 1101
628 20250401 093700 15923440 553 553 553 553 0
629 20250401 093600 15923440 553 553 553 553 0
630 20250401 093500 15923440 553 547 553 547 2214
631 20250401 093400 14699963 552 552 552 552 0
632 20250401 093300 14699963 552 552 552 552 1
633 20250401 093200 14699411 547 547 547 547 0
634 20250401 093100 14699411 547 547 547 547 20
635 20250401 093000 14688471 552 548 552 548 375
636 20250401 092900 14482967 553 553 553 553 2
637 20250401 092800 14481861 553 553 553 553 0
638 20250401 092700 14481861 553 553 553 553 0
639 20250401 092600 14481861 553 553 553 553 0
640 20250401 092500 14481861 553 553 553 553 0
641 20250401 092400 14481861 553 553 553 553 0
642 20250401 092300 14481861 553 553 553 553 0
643 20250401 092200 14481861 553 553 553 553 0
644 20250401 092100 14481861 553 553 553 553 0
645 20250401 092000 14481861 553 553 553 553 0
646 20250401 091900 14481861 553 553 553 553 1
647 20250401 091800 14481308 553 553 553 553 25
648 20250401 091700 14467483 553 553 553 553 1
649 20250401 091600 14466930 549 549 549 549 2679
650 20250401 091500 12996159 553 553 553 553 1
651 20250401 091400 12995606 551 551 551 551 92
652 20250401 091300 12944914 553 553 553 553 1
653 20250401 091200 12944361 553 553 553 553 1
654 20250401 091100 12943808 551 554 554 551 1068
655 20250401 091000 12355269 552 552 552 552 206
656 20250401 090900 12241557 554 550 554 550 1680
657 20250401 090800 11314818 551 551 551 551 0
658 20250401 090700 11314818 551 550 551 550 1075
659 20250401 090600 10723567 544 550 550 544 5139
660 20250401 090500 7899949 543 550 550 543 10138
661 20250401 090400 2382401 553 551 553 551 211
662 20250401 090300 2266136 551 550 551 550 144
663 20250401 090200 2186806 550 547 550 546 2001
664 20250401 090100 1093637 549 549 549 549 0
665 20250401 090000 1093637 549 544 549 544 2009

1
078590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,56210338,0,31140527252,0.00
20250327,0,56210338,0,31927471984,0.00
20250326,0,56210338,0,32096102998,0.00
20250325,0,56210338,0,32601996040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 56210338 0 31140527252 0.00
3 20250327 0 56210338 0 31927471984 0.00
4 20250326 0 56210338 0 32096102998 0.00
5 20250325 0 56210338 0 32601996040 0.00