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

588
002070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,4428166135,1003,1003,1003,1003,39947
20250401,184500,4428166135,1003,1003,1003,1003,0
20250401,184400,4428166135,1003,1003,1003,1003,0
20250401,184300,4428166135,1003,1003,1003,1003,0
20250401,184200,4428166135,1003,1003,1003,1003,0
20250401,184100,4428166135,1003,1003,1003,1003,0
20250401,184000,4428166135,1003,1003,1003,1003,0
20250401,183900,4428166135,1003,1003,1003,1003,0
20250401,183800,4428166135,1003,1003,1003,1003,0
20250401,183700,4428166135,1003,1003,1003,1003,0
20250401,183600,4428166135,1003,1003,1003,1003,0
20250401,183500,4428166135,1003,1003,1003,1003,0
20250401,183400,4428166135,1003,1003,1003,1003,0
20250401,183300,4428166135,1003,1003,1003,1003,0
20250401,183200,4428166135,1003,1003,1003,1003,0
20250401,183100,4428166135,1003,1003,1003,1003,0
20250401,183000,4428166135,1003,1003,1003,1003,0
20250401,182900,4428166135,1003,1003,1003,1003,0
20250401,182800,4428166135,1003,1003,1003,1003,0
20250401,182700,4428166135,1003,1003,1003,1003,0
20250401,182600,4428166135,1003,1003,1003,1003,0
20250401,182500,4428166135,1003,1003,1003,1003,0
20250401,182400,4428166135,1003,1003,1003,1003,0
20250401,182300,4428166135,1003,1003,1003,1003,0
20250401,182200,4428166135,1003,1003,1003,1003,0
20250401,182100,4428166135,1003,1003,1003,1003,0
20250401,182000,4428166135,1003,1003,1003,1003,0
20250401,181900,4428166135,1003,1003,1003,1003,0
20250401,181800,4428166135,1003,1003,1003,1003,0
20250401,181700,4428166135,1003,1003,1003,1003,0
20250401,181600,4428166135,1003,1003,1003,1003,39947
20250401,181500,4428166135,1003,1003,1003,1003,0
20250401,181400,4428166135,1003,1003,1003,1003,0
20250401,181300,4428166135,1003,1003,1003,1003,0
20250401,181200,4428166135,1003,1003,1003,1003,0
20250401,181100,4428166135,1003,1003,1003,1003,0
20250401,181000,4428166135,1003,1003,1003,1003,0
20250401,180900,4428166135,1003,1003,1003,1003,0
20250401,180800,4428166135,1003,1003,1003,1003,0
20250401,180700,4428166135,1003,1003,1003,1003,0
20250401,180600,4428166135,1003,1003,1003,1003,0
20250401,180500,4428166135,1003,1003,1003,1003,0
20250401,180400,4428166135,1003,1003,1003,1003,0
20250401,180300,4428166135,1003,1003,1003,1003,0
20250401,180200,4428166135,1003,1003,1003,1003,0
20250401,180100,4428166135,1003,1003,1003,1003,0
20250401,180000,4428166135,1003,1003,1003,1003,0
20250401,175900,4428166135,1003,1003,1003,1003,0
20250401,175800,4428166135,1003,1003,1003,1003,0
20250401,175700,4428166135,1003,1003,1003,1003,0
20250401,175600,4428166135,1003,1003,1003,1003,0
20250401,175500,4428166135,1003,1003,1003,1003,0
20250401,175400,4428166135,1003,1003,1003,1003,0
20250401,175300,4428166135,1003,1003,1003,1003,0
20250401,175200,4428166135,1003,1003,1003,1003,0
20250401,175100,4428166135,1003,1003,1003,1003,0
20250401,175000,4428166135,1003,1003,1003,1003,0
20250401,174900,4428166135,1003,1003,1003,1003,0
20250401,174800,4428166135,1003,1003,1003,1003,0
20250401,174700,4428166135,1003,1003,1003,1003,0
20250401,174600,4428166135,1003,1003,1003,1003,39947
20250401,174500,4428166135,1003,1003,1003,1003,0
20250401,174400,4428166135,1003,1003,1003,1003,0
20250401,174300,4428166135,1003,1003,1003,1003,0
20250401,174200,4428166135,1003,1003,1003,1003,0
20250401,174100,4428166135,1003,1003,1003,1003,0
20250401,174000,4428166135,1003,1003,1003,1003,0
20250401,173900,4428166135,1003,1003,1003,1003,0
20250401,173800,4428166135,1003,1003,1003,1003,0
20250401,173700,4428166135,1003,1003,1003,1003,0
20250401,173600,4428166135,1003,1003,1003,1003,0
20250401,173500,4428166135,1003,1003,1003,1003,0
20250401,173400,4428166135,1003,1003,1003,1003,0
20250401,173300,4428166135,1003,1003,1003,1003,0
20250401,173200,4428166135,1003,1003,1003,1003,0
20250401,173100,4428166135,1003,1003,1003,1003,0
20250401,173000,4428166135,1003,1003,1003,1003,0
20250401,172900,4428166135,1003,1003,1003,1003,0
20250401,172800,4428166135,1003,1003,1003,1003,0
20250401,172700,4428166135,1003,1003,1003,1003,0
20250401,172600,4428166135,1003,1003,1003,1003,0
20250401,172500,4428166135,1003,1003,1003,1003,0
20250401,172400,4428166135,1003,1003,1003,1003,0
20250401,172300,4428166135,1003,1003,1003,1003,0
20250401,172200,4428166135,1003,1003,1003,1003,0
20250401,172100,4428166135,1003,1003,1003,1003,0
20250401,172000,4428166135,1003,1003,1003,1003,0
20250401,171900,4428166135,1003,1003,1003,1003,0
20250401,171800,4428166135,1003,1003,1003,1003,0
20250401,171700,4428166135,1003,1003,1003,1003,0
20250401,171600,4428166135,1003,1003,1003,1003,39947
20250401,171500,4428166135,1003,1003,1003,1003,0
20250401,171400,4428166135,1003,1003,1003,1003,0
20250401,171300,4428166135,1003,1003,1003,1003,0
20250401,171200,4428166135,1003,1003,1003,1003,0
20250401,171100,4428166135,1003,1003,1003,1003,0
20250401,171000,4428166135,1003,1003,1003,1003,0
20250401,170900,4428166135,1003,1003,1003,1003,0
20250401,170800,4428166135,1003,1003,1003,1003,0
20250401,170700,4428166135,1003,1003,1003,1003,0
20250401,170600,4428166135,1003,1003,1003,1003,0
20250401,170500,4428166135,1003,1003,1003,1003,0
20250401,170400,4428166135,1003,1003,1003,1003,0
20250401,170300,4428166135,1003,1003,1003,1003,0
20250401,170200,4428166135,1003,1003,1003,1003,0
20250401,170100,4428166135,1003,1003,1003,1003,0
20250401,170000,4428166135,1003,1003,1003,1003,0
20250401,165900,4428166135,1003,1003,1003,1003,0
20250401,165800,4428166135,1003,1003,1003,1003,0
20250401,165700,4428166135,1003,1003,1003,1003,0
20250401,165600,4428166135,1003,1003,1003,1003,0
20250401,165500,4428166135,1003,1003,1003,1003,0
20250401,165400,4428166135,1003,1003,1003,1003,0
20250401,165300,4428166135,1003,1003,1003,1003,0
20250401,165200,4428166135,1003,1003,1003,1003,0
20250401,165100,4428166135,1003,1003,1003,1003,0
20250401,165000,4428166135,1003,1003,1003,1003,0
20250401,164900,4428166135,1003,1003,1003,1003,0
20250401,164800,4428166135,1003,1003,1003,1003,0
20250401,164700,4428166135,1003,1003,1003,1003,0
20250401,164600,4428166135,1003,1003,1003,1003,39947
20250401,164500,4428166135,1003,1003,1003,1003,0
20250401,164400,4428166135,1003,1003,1003,1003,0
20250401,164300,4428166135,1003,1003,1003,1003,0
20250401,164200,4428166135,1003,1003,1003,1003,0
20250401,164100,4428166135,1003,1003,1003,1003,0
20250401,164000,4428166135,1003,1003,1003,1003,0
20250401,163900,4428166135,1003,1003,1003,1003,0
20250401,163800,4428166135,1003,1003,1003,1003,0
20250401,163700,4428166135,1003,1003,1003,1003,0
20250401,163600,4428166135,1003,1003,1003,1003,0
20250401,163500,4428166135,1003,1003,1003,1003,0
20250401,163400,4428166135,1003,1003,1003,1003,0
20250401,163300,4428166135,1003,1003,1003,1003,0
20250401,163200,4428166135,1003,1003,1003,1003,0
20250401,163100,4428166135,1003,1003,1003,1003,0
20250401,163000,4428166135,1003,1003,1003,1003,0
20250401,162900,4428166135,1003,1003,1003,1003,0
20250401,162800,4428166135,1003,1003,1003,1003,0
20250401,162700,4428166135,1003,1003,1003,1003,0
20250401,162600,4428166135,1003,1003,1003,1003,0
20250401,162500,4428166135,1003,1003,1003,1003,0
20250401,162400,4428166135,1003,1003,1003,1003,0
20250401,162300,4428166135,1003,1003,1003,1003,0
20250401,162200,4428166135,1003,1003,1003,1003,0
20250401,162100,4428166135,1003,1003,1003,1003,0
20250401,162000,4428166135,1003,1003,1003,1003,0
20250401,161900,4428166135,1003,1003,1003,1003,0
20250401,161800,4428166135,1003,1003,1003,1003,0
20250401,161700,4428166135,1003,1003,1003,1003,0
20250401,161600,4428166135,1003,1003,1003,1003,39947
20250401,161500,4428166135,1003,1003,1003,1003,0
20250401,161400,4428166135,1003,1003,1003,1003,0
20250401,161300,4428166135,1003,1003,1003,1003,0
20250401,161200,4428166135,1003,1003,1003,1003,0
20250401,161100,4428166135,1003,1003,1003,1003,0
20250401,161000,4428166135,1003,1003,1003,1003,0
20250401,160900,4428166135,1003,1003,1003,1003,0
20250401,160800,4428166135,1003,1003,1003,1003,0
20250401,160700,4428166135,1003,1003,1003,1003,0
20250401,160600,4428166135,1003,1003,1003,1003,0
20250401,160500,4428166135,1003,1003,1003,1003,0
20250401,160400,4428166135,1003,1003,1003,1003,0
20250401,160300,4428166135,1003,1003,1003,1003,0
20250401,160200,4428166135,1003,1003,1003,1003,0
20250401,160100,4428166135,1003,1003,1003,1003,0
20250401,160000,4428166135,1003,1003,1003,1003,0
20250401,155900,4428166135,1003,1003,1003,1003,0
20250401,155800,4428166135,1003,1003,1003,1003,0
20250401,155700,4428166135,1003,1003,1003,1003,0
20250401,155600,4428166135,1003,1003,1003,1003,0
20250401,155500,4428166135,1003,1003,1003,1003,0
20250401,155400,4428166135,1003,1003,1003,1003,0
20250401,155300,4428166135,1003,1003,1003,1003,0
20250401,155200,4428166135,1003,1003,1003,1003,0
20250401,155100,4428166135,1003,1003,1003,1003,0
20250401,155000,4428166135,1003,1003,1003,1003,0
20250401,154900,4428166135,1003,1003,1003,1003,0
20250401,154800,4428166135,1003,1003,1003,1003,0
20250401,154700,4428166135,1003,1003,1003,1003,0
20250401,154600,4428166135,1003,1003,1003,1003,39947
20250401,154500,4428166135,1003,1003,1003,1003,0
20250401,154400,4428166135,1003,1003,1003,1003,0
20250401,154300,4428166135,1003,1003,1003,1003,0
20250401,154200,4428166135,1003,1003,1003,1003,0
20250401,154100,4428166135,1003,1003,1003,1003,0
20250401,154000,4428166135,1003,1003,1003,1003,0
20250401,153900,4428166135,1003,1003,1003,1003,0
20250401,153800,4428166135,1003,1003,1003,1003,0
20250401,153700,4428166135,1003,1003,1003,1003,0
20250401,153600,4428166135,1003,1003,1003,1003,0
20250401,153500,4428166135,1003,1003,1003,1003,0
20250401,153400,4428166135,1003,1003,1003,1003,0
20250401,153300,4428166135,1003,1003,1003,1003,0
20250401,153200,4428166135,1003,1003,1003,1003,0
20250401,153100,4428166135,1003,1003,1003,1003,0
20250401,153000,4428166135,1003,1003,1003,1003,39947
20250401,152900,4388099294,1003,1003,1003,1003,0
20250401,152800,4388099294,1003,1003,1003,1003,0
20250401,152700,4388099294,1003,1003,1003,1003,0
20250401,152600,4388099294,1003,1003,1003,1003,0
20250401,152500,4388099294,1003,1003,1003,1003,0
20250401,152400,4388099294,1003,1003,1003,1003,0
20250401,152300,4388099294,1003,1003,1003,1003,0
20250401,152200,4388099294,1003,1003,1003,1003,0
20250401,152100,4388099294,1003,1003,1003,1003,0
20250401,152000,4388099294,1003,1003,1003,1003,0
20250401,151900,4388099294,1003,1003,1003,1003,3003
20250401,151800,4385087285,1003,1003,1003,1003,36299
20250401,151700,4348679388,1003,1003,1003,1003,7045
20250401,151600,4341613253,1003,1003,1003,1003,24828
20250401,151500,4316710769,1003,1003,1003,1003,8466
20250401,151400,4308219371,1003,1003,1003,1003,13350
20250401,151300,4294829321,1003,1003,1003,1003,6344
20250401,151200,4288466289,1003,1003,1003,1003,2492
20250401,151100,4285966813,1003,1003,1003,1003,10895
20250401,151000,4275039128,1003,1003,1003,1003,2045
20250401,150900,4272987993,1003,1003,1003,1003,25643
20250401,150800,4247268064,1003,997,1003,992,297869
20250401,150700,3948725244,992,994,994,991,35122
20250401,150600,3913856472,994,1001,1001,994,36141
20250401,150500,3877780769,1002,1001,1003,1000,25706
20250401,150400,3852035763,1002,1002,1003,995,70387
20250401,150300,3781513879,1002,994,1003,992,62119
20250401,150200,3719487919,994,1000,1003,994,86094
20250401,150100,3633334449,997,978,1003,976,152224
20250401,150000,3481702792,978,978,979,975,21080
20250401,145900,3461104731,975,980,982,974,21475
20250401,145800,3440088862,975,981,981,975,10573
20250401,145700,3429748289,980,980,983,972,17422
20250401,145600,3412731721,980,977,981,976,9095
20250401,145500,3403825168,979,985,985,975,33093
20250401,145400,3371353567,985,975,990,975,54517
20250401,145300,3317793409,972,969,975,965,15009
20250401,145200,3303256832,969,978,978,969,30629
20250401,145100,3273462852,975,974,979,968,34270
20250401,145000,3240096431,973,977,981,960,54698
20250401,144900,3187014460,976,984,985,975,24682
20250401,144800,3162908665,980,969,985,967,64015
20250401,144700,3100318249,969,980,999,967,172436
20250401,144600,2930494494,973,973,973,973,0
20250401,144500,2930494494,973,973,973,973,0
20250401,144400,2930494494,973,940,973,933,118647
20250401,144300,2816866765,937,941,950,935,58783
20250401,144200,2761505466,941,955,961,934,78789
20250401,144100,2687158568,954,934,965,931,115347
20250401,144000,2577973866,933,924,940,924,48626
20250401,143900,2532631128,924,930,930,917,41935
20250401,143800,2493887462,930,913,939,913,119888
20250401,143700,2382758111,913,912,914,906,13052
20250401,143600,2370869447,912,909,912,906,17620
20250401,143500,2354838003,908,907,912,907,8935
20250401,143400,2346706936,907,911,912,905,72148
20250401,143300,2281303474,911,892,920,892,65873
20250401,143200,2221518758,895,877,896,876,43357
20250401,143100,2183179737,878,878,880,872,7255
20250401,143000,2176810072,880,871,880,870,15983
20250401,142900,2162853658,871,878,878,870,26626
20250401,142800,2139676421,878,874,881,872,7638
20250401,142700,2133001647,882,887,887,872,27282
20250401,142600,2109059099,887,877,889,876,19458
20250401,142500,2091941184,877,888,893,877,67472
20250401,142400,2032328149,884,898,902,884,256565
20250401,142300,1802556873,898,910,911,897,130220
20250401,142200,1685347603,915,914,919,908,31235
20250401,142100,1656879690,914,910,922,906,71473
20250401,142000,1591394866,910,903,919,903,68380
20250401,141900,1529210822,903,905,907,890,72201
20250401,141800,1464415074,903,893,907,890,89159
20250401,141700,1384287716,893,882,917,880,176578
20250401,141600,1225216619,885,885,901,877,255195
20250401,141500,997894054,868,868,868,868,0
20250401,141400,997894054,868,868,868,868,0
20250401,141300,997894054,868,866,868,865,5945
20250401,141200,992742564,866,866,866,860,4918
20250401,141100,988488457,860,855,866,855,7456
20250401,141000,982086278,858,849,858,849,8148
20250401,140900,975137931,849,849,849,847,1374
20250401,140800,973973405,849,844,849,844,7063
20250401,140700,968001724,844,841,844,841,2689
20250401,140600,965739236,840,840,840,840,92
20250401,140500,965661956,840,840,840,840,6
20250401,140400,965656916,840,840,840,840,4
20250401,140300,965653556,841,841,841,836,3306
20250401,140200,962884106,841,840,841,840,7686
20250401,140100,956427864,837,840,840,837,1004
20250401,140000,955587504,839,840,840,839,100
20250401,135900,955503600,840,840,840,840,4
20250401,135800,955500240,840,840,840,840,266
20250401,135700,955276800,840,838,840,838,100
20250401,135600,955192946,838,837,838,837,3152
20250401,135500,952554720,837,836,837,836,882
20250401,135400,951817109,837,837,837,837,4
20250401,135300,951813761,837,837,837,837,6
20250401,135200,951808739,836,835,836,835,2800
20250401,135100,949467988,837,837,837,830,506
20250401,135000,949047966,837,837,837,837,4
20250401,134900,949044618,830,837,837,830,5
20250401,134800,949040440,837,829,837,829,2368
20250401,134700,947077271,835,835,835,835,4
20250401,134600,947073931,835,835,835,835,346
20250401,134500,946785021,835,829,836,829,239
20250401,134400,946586864,836,836,837,836,206
20250401,134300,946414519,837,837,837,837,4
20250401,134200,946411171,837,834,837,828,1988
20250401,134100,944759657,840,840,840,840,6
20250401,134000,944754617,840,840,840,840,4
20250401,133900,944751257,840,840,840,840,21
20250401,133800,944733617,835,840,840,835,504
20250401,133700,944312757,840,840,840,840,4
20250401,133600,944309397,840,840,840,835,2183
20250401,133500,942486456,840,840,840,840,4
20250401,133400,942483096,840,842,842,840,24
20250401,133300,942462932,842,837,842,835,1194
20250401,133200,941463792,837,834,837,834,2566
20250401,133100,939320443,834,834,834,834,54
20250401,133000,939275407,834,828,834,828,317
20250401,132900,939011089,834,836,836,822,4007
20250401,132800,935698933,836,836,836,836,57
20250401,132700,935651281,836,836,836,836,6
20250401,132600,935646265,836,836,836,836,4
20250401,132500,935642921,836,836,836,836,6
20250401,132400,935637905,836,835,836,835,24
20250401,132300,935617861,835,836,836,830,325
20250401,132200,935347896,836,840,840,828,1104
20250401,132100,934430344,838,841,841,838,8121
20250401,132000,927618344,842,842,842,842,8
20250401,131900,927611608,842,842,842,842,4
20250401,131800,927608240,842,842,842,842,7
20250401,131700,927602346,842,843,843,842,596
20250401,131600,927100512,843,843,843,843,4
20250401,131500,927097140,843,843,843,843,121
20250401,131400,926995137,843,843,843,843,4920
20250401,131300,922847577,839,844,844,839,186
20250401,131200,922691497,844,844,844,844,4
20250401,131100,922688121,844,844,844,844,3425
20250401,131000,919797421,844,842,844,837,1164
20250401,130900,918817334,837,841,842,836,2787
20250401,130800,916473078,841,841,841,834,14
20250401,130700,916461325,834,841,841,834,5
20250401,130600,916457127,834,841,841,834,184
20250401,130500,916303643,841,835,841,834,1559
20250401,130400,914994969,841,841,841,841,5
20250401,130300,914990764,841,841,841,841,6
20250401,130200,914985718,832,836,841,832,2343
20250401,130100,913028975,841,841,841,841,6
20250401,130000,913023929,841,841,841,841,4
20250401,125900,913020565,841,842,842,830,6451
20250401,125800,907621885,842,841,842,841,355
20250401,125700,907323075,841,841,841,837,3723
20250401,125600,904197096,841,841,841,841,1196
20250401,125500,903191260,841,841,841,841,14
20250401,125400,903179486,841,841,841,837,6
20250401,125300,903174448,841,841,841,837,1679
20250401,125200,901768113,841,837,841,837,4669
20250401,125100,897852311,837,837,837,837,571
20250401,125000,897374384,837,835,837,834,611
20250401,124900,896864191,835,834,835,834,3206
20250401,124800,894189052,834,834,834,834,145
20250401,124700,894068122,834,829,834,829,12174
20250401,124600,883957636,829,827,829,827,3049
20250401,124500,881436057,827,829,829,827,43
20250401,124400,881400428,828,827,828,827,2616
20250401,124300,879235896,826,825,826,825,2629
20250401,124200,877066905,825,824,825,824,2766
20250401,124100,874787719,824,823,824,823,24
20250401,124000,874767963,825,825,825,824,2278
20250401,123900,872890878,825,825,825,825,1096
20250401,123800,871986678,824,822,824,822,897
20250401,123700,871247950,824,824,824,822,7
20250401,123600,871242184,822,820,826,820,857
20250401,123500,870537556,825,826,826,825,4
20250401,123400,870534254,826,825,826,817,205
20250401,123300,870366653,826,828,828,811,13197
20250401,123200,859576948,828,828,828,828,6
20250401,123100,859571980,826,828,828,825,1406
20250401,123000,858410692,828,828,829,826,1125
20250401,122900,857481428,829,829,829,828,290
20250401,122800,857241162,829,829,829,829,5
20250401,122700,857237017,829,829,829,829,6
20250401,122600,857232043,829,828,829,828,870
20250401,122500,856511681,828,828,828,828,6
20250401,122400,856506713,828,828,828,828,107
20250401,122300,856418117,828,828,828,827,50
20250401,122200,856376722,828,828,828,828,76
20250401,122100,856313794,828,825,828,825,329
20250401,122000,856041472,825,828,828,825,749
20250401,121900,855423529,828,828,828,828,80
20250401,121800,855357289,828,829,829,825,686
20250401,121700,854791313,829,829,829,829,5
20250401,121600,854787168,829,830,830,829,6
20250401,121500,854782192,830,829,830,829,2756
20250401,121400,852494964,829,830,830,819,420
20250401,121300,852150137,830,823,830,823,1099
20250401,121200,851245302,823,823,823,823,4
20250401,121100,851242010,824,824,824,824,6
20250401,121000,851237066,819,825,825,819,10004
20250401,120900,843041440,825,824,825,824,232
20250401,120800,842850268,825,825,825,825,17
20250401,120700,842836243,825,825,825,825,4
20250401,120600,842832943,825,825,825,820,382
20250401,120500,842519673,825,825,825,819,6206
20250401,120400,837408090,827,825,828,825,444
20250401,120300,837041024,825,830,830,825,528
20250401,120200,836605406,830,831,831,825,830
20250401,120100,835920284,831,831,831,824,1309
20250401,120000,834841265,831,827,832,824,766
20250401,115900,834208537,827,826,827,822,1199
20250401,115800,833218280,824,819,824,818,7674
20250401,115700,826926153,819,824,824,818,1155
20250401,115600,825980242,824,824,824,816,2734
20250401,115500,823738908,826,820,826,819,4123
20250401,115400,820337200,826,824,827,808,11278
20250401,115300,811105680,824,807,855,807,7525
20250401,115200,804897184,807,790,807,786,26084
20250401,115100,784102704,766,766,766,766,0
20250401,115000,784102704,766,766,766,766,0
20250401,114900,784102704,766,828,836,766,64932
20250401,114800,731299370,828,842,842,828,6650
20250401,114700,725767176,838,851,856,838,24305
20250401,114600,705130472,851,859,862,850,40239
20250401,114500,670794215,862,862,862,859,316
20250401,114400,670522756,862,864,864,862,778
20250401,114300,669852043,864,857,864,857,9740
20250401,114200,661461351,864,868,868,853,11197
20250401,114100,651800429,859,858,869,858,1211
20250401,114000,650754301,868,868,869,857,357
20250401,113900,650444467,855,883,883,851,39408
20250401,113800,616050064,883,878,883,878,10046
20250401,113700,607207188,877,878,885,876,34286
20250401,113600,576988340,878,883,885,877,17191
20250401,113500,561829705,883,875,887,875,18467
20250401,113400,545537006,880,864,880,864,19575
20250401,113300,528351721,864,878,878,864,51993
20250401,113200,483076922,874,870,880,870,49846
20250401,113100,439494973,872,863,872,856,52270
20250401,113000,394121852,863,858,865,855,12713
20250401,112900,383172218,858,858,859,853,1403
20250401,112800,381968751,861,861,861,858,1342
20250401,112700,380817297,862,856,862,856,18125
20250401,112600,365274771,857,856,858,851,887
20250401,112500,364514525,857,846,858,846,7861
20250401,112400,357809255,848,848,848,845,3067
20250401,112300,355213080,848,862,862,843,11259
20250401,112200,345622109,858,864,865,854,5618
20250401,112100,340771919,864,862,867,853,37945
20250401,112000,308234334,862,861,869,857,10933
20250401,111900,298781673,860,868,868,856,11554
20250401,111800,288848912,864,850,868,850,107685
20250401,111700,196679209,849,849,849,849,0
20250401,111600,196679209,849,843,849,843,30286
20250401,111500,171044452,844,828,844,828,18864
20250401,111400,155253321,828,828,828,828,54
20250401,111300,155208609,828,828,828,828,40
20250401,111200,155175489,828,828,829,828,956
20250401,111100,154383918,828,828,828,823,1887
20250401,111000,152825315,828,828,828,828,670
20250401,110900,152270555,828,832,832,821,5147
20250401,110800,148037762,830,828,832,825,3397
20250401,110700,145225935,828,834,834,826,3132
20250401,110600,142630750,835,842,842,831,21599
20250401,110500,124653482,838,843,843,837,2028
20250401,110400,122954655,843,845,845,838,6602
20250401,110300,117393380,844,842,844,839,22406
20250401,110200,98516993,842,842,842,835,2277
20250401,110100,96602535,833,846,846,833,1298
20250401,110000,95505833,832,836,847,832,28632
20250401,105900,71457156,835,827,839,823,15462
20250401,105800,58632403,826,821,827,821,2607
20250401,105700,56485786,821,824,824,821,924
20250401,105600,55726297,824,808,824,808,7036
20250401,105500,49960836,817,815,819,813,864
20250401,105400,49257421,819,803,819,801,2846
20250401,105300,46956702,801,803,803,801,136
20250401,105200,46847762,804,803,804,800,3411
20250401,105100,44113224,803,804,804,803,14
20250401,105000,44101980,804,792,805,789,9800
20250401,104900,36269164,799,784,799,779,3150
20250401,104800,33784716,783,789,789,783,491
20250401,104700,33399268,785,789,789,785,522
20250401,104600,32989470,789,785,789,785,159
20250401,104500,32864635,785,780,785,779,96
20250401,104400,32789745,780,778,780,778,209
20250401,104300,32627137,778,778,778,777,7
20250401,104200,32621692,778,778,778,778,5
20250401,104100,32617802,778,778,778,777,223
20250401,104000,32444309,778,778,778,778,6
20250401,103900,32439641,778,778,778,778,4
20250401,103800,32436529,778,778,778,778,6
20250401,103700,32431861,778,778,778,778,4
20250401,103600,32428749,778,778,778,778,6
20250401,103500,32424081,778,778,778,778,4
20250401,103400,32420969,778,778,778,778,4
20250401,103300,32417857,778,778,778,778,6
20250401,103200,32413189,778,778,778,778,4
20250401,103100,32410077,778,778,778,778,6
20250401,103000,32405409,778,778,778,778,4
20250401,102900,32402297,778,778,778,778,16
20250401,102800,32389849,778,778,778,778,6
20250401,102700,32385181,778,778,778,778,4
20250401,102600,32382069,778,777,778,777,6
20250401,102500,32377403,777,777,777,777,4
20250401,102400,32374295,777,777,777,777,4
20250401,102300,32371187,777,777,777,777,6
20250401,102200,32366525,777,777,777,777,4
20250401,102100,32363417,777,777,777,777,7
20250401,102000,32357978,777,778,778,777,55
20250401,101900,32315241,778,778,778,778,6
20250401,101800,32310573,778,778,778,778,133
20250401,101700,32207099,778,776,778,776,5
20250401,101600,32203211,778,778,778,778,6
20250401,101500,32198543,778,772,778,772,4692
20250401,101400,28569878,772,772,772,772,2806
20250401,101300,26403646,772,772,772,772,4
20250401,101200,26400558,772,771,772,771,1845
20250401,101100,24978058,771,771,771,771,1028
20250401,101000,24185470,771,771,771,771,4
20250401,100900,24182386,771,770,771,770,1526
20250401,100800,23007140,771,771,771,771,19
20250401,100700,22992491,771,771,771,771,6
20250401,100600,22987865,771,771,771,771,49
20250401,100500,22950086,771,771,771,771,6
20250401,100400,22945460,771,771,771,771,4
20250401,100300,22942376,771,771,771,771,4
20250401,100200,22939292,771,771,771,769,1406
20250401,100100,21858064,771,770,771,770,9
20250401,100000,21851126,770,771,771,770,721
20250401,095900,21295934,771,771,771,771,5
20250401,095800,21292079,771,771,771,771,4
20250401,095700,21288995,771,771,771,770,106
20250401,095600,21207369,770,771,771,770,1204
20250401,095500,20280085,771,771,771,771,306
20250401,095400,20044159,771,771,771,770,1336
20250401,095300,19015335,771,771,771,771,68
20250401,095200,18962907,771,771,771,771,4
20250401,095100,18959823,771,771,771,771,4
20250401,095000,18956739,771,770,771,769,961
20250401,094900,18217583,771,771,771,771,4
20250401,094800,18214499,770,771,771,770,6
20250401,094700,18209877,771,771,771,771,14
20250401,094600,18199083,771,771,771,771,9
20250401,094500,18192144,771,771,771,770,15
20250401,094400,18180588,771,771,771,771,4
20250401,094300,18177504,771,771,771,771,6
20250401,094200,18172878,771,771,771,769,37
20250401,094100,18144406,771,771,771,771,7
20250401,094000,18139009,771,771,771,771,4
20250401,093900,18135925,771,771,771,771,5
20250401,093800,18132070,771,772,772,771,43
20250401,093700,18098912,772,772,772,772,6
20250401,093600,18094280,772,772,772,771,42
20250401,093500,18061892,772,772,772,772,4
20250401,093400,18058804,772,772,772,772,68
20250401,093300,18006308,772,772,772,772,6
20250401,093200,18001676,772,772,772,772,4
20250401,093100,17998588,772,772,772,772,6
20250401,093000,17993956,771,771,771,771,444
20250401,092900,17651632,771,771,771,771,8
20250401,092800,17645464,769,772,772,769,1239
20250401,092700,16690342,772,772,772,770,6568
20250401,092600,11620046,772,772,772,771,4189
20250401,092500,8390119,772,772,772,772,5
20250401,092400,8386259,772,772,772,772,16
20250401,092300,8373907,772,772,772,772,8
20250401,092200,8367731,772,772,772,772,21
20250401,092100,8351519,772,772,772,772,5
20250401,092000,8347659,772,772,772,772,5
20250401,091900,8343799,772,772,772,772,7
20250401,091800,8338395,772,772,772,772,4
20250401,091700,8335307,772,772,772,772,2274
20250401,091600,6579779,772,772,772,772,1369
20250401,091500,5522911,772,770,772,770,513
20250401,091400,5127875,772,772,772,771,14
20250401,091300,5117077,772,772,772,772,813
20250401,091200,4489441,772,772,772,772,1684
20250401,091100,3189393,772,772,772,772,9
20250401,091000,3182445,772,771,772,770,2035
20250401,090900,1612665,771,771,771,771,2
20250401,090800,1611123,770,770,770,770,0
20250401,090700,1611123,770,771,771,770,15
20250401,090600,1599559,772,772,772,772,79
20250401,090500,1538571,769,772,772,769,623
20250401,090400,1059184,772,772,772,772,0
20250401,090300,1059184,772,772,772,772,17
20250401,090200,1046060,772,772,772,772,204
20250401,090100,888572,772,772,772,772,5
20250401,090000,884712,772,772,772,772,946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 4428166135 1003 1003 1003 1003 39947
3 20250401 184500 4428166135 1003 1003 1003 1003 0
4 20250401 184400 4428166135 1003 1003 1003 1003 0
5 20250401 184300 4428166135 1003 1003 1003 1003 0
6 20250401 184200 4428166135 1003 1003 1003 1003 0
7 20250401 184100 4428166135 1003 1003 1003 1003 0
8 20250401 184000 4428166135 1003 1003 1003 1003 0
9 20250401 183900 4428166135 1003 1003 1003 1003 0
10 20250401 183800 4428166135 1003 1003 1003 1003 0
11 20250401 183700 4428166135 1003 1003 1003 1003 0
12 20250401 183600 4428166135 1003 1003 1003 1003 0
13 20250401 183500 4428166135 1003 1003 1003 1003 0
14 20250401 183400 4428166135 1003 1003 1003 1003 0
15 20250401 183300 4428166135 1003 1003 1003 1003 0
16 20250401 183200 4428166135 1003 1003 1003 1003 0
17 20250401 183100 4428166135 1003 1003 1003 1003 0
18 20250401 183000 4428166135 1003 1003 1003 1003 0
19 20250401 182900 4428166135 1003 1003 1003 1003 0
20 20250401 182800 4428166135 1003 1003 1003 1003 0
21 20250401 182700 4428166135 1003 1003 1003 1003 0
22 20250401 182600 4428166135 1003 1003 1003 1003 0
23 20250401 182500 4428166135 1003 1003 1003 1003 0
24 20250401 182400 4428166135 1003 1003 1003 1003 0
25 20250401 182300 4428166135 1003 1003 1003 1003 0
26 20250401 182200 4428166135 1003 1003 1003 1003 0
27 20250401 182100 4428166135 1003 1003 1003 1003 0
28 20250401 182000 4428166135 1003 1003 1003 1003 0
29 20250401 181900 4428166135 1003 1003 1003 1003 0
30 20250401 181800 4428166135 1003 1003 1003 1003 0
31 20250401 181700 4428166135 1003 1003 1003 1003 0
32 20250401 181600 4428166135 1003 1003 1003 1003 39947
33 20250401 181500 4428166135 1003 1003 1003 1003 0
34 20250401 181400 4428166135 1003 1003 1003 1003 0
35 20250401 181300 4428166135 1003 1003 1003 1003 0
36 20250401 181200 4428166135 1003 1003 1003 1003 0
37 20250401 181100 4428166135 1003 1003 1003 1003 0
38 20250401 181000 4428166135 1003 1003 1003 1003 0
39 20250401 180900 4428166135 1003 1003 1003 1003 0
40 20250401 180800 4428166135 1003 1003 1003 1003 0
41 20250401 180700 4428166135 1003 1003 1003 1003 0
42 20250401 180600 4428166135 1003 1003 1003 1003 0
43 20250401 180500 4428166135 1003 1003 1003 1003 0
44 20250401 180400 4428166135 1003 1003 1003 1003 0
45 20250401 180300 4428166135 1003 1003 1003 1003 0
46 20250401 180200 4428166135 1003 1003 1003 1003 0
47 20250401 180100 4428166135 1003 1003 1003 1003 0
48 20250401 180000 4428166135 1003 1003 1003 1003 0
49 20250401 175900 4428166135 1003 1003 1003 1003 0
50 20250401 175800 4428166135 1003 1003 1003 1003 0
51 20250401 175700 4428166135 1003 1003 1003 1003 0
52 20250401 175600 4428166135 1003 1003 1003 1003 0
53 20250401 175500 4428166135 1003 1003 1003 1003 0
54 20250401 175400 4428166135 1003 1003 1003 1003 0
55 20250401 175300 4428166135 1003 1003 1003 1003 0
56 20250401 175200 4428166135 1003 1003 1003 1003 0
57 20250401 175100 4428166135 1003 1003 1003 1003 0
58 20250401 175000 4428166135 1003 1003 1003 1003 0
59 20250401 174900 4428166135 1003 1003 1003 1003 0
60 20250401 174800 4428166135 1003 1003 1003 1003 0
61 20250401 174700 4428166135 1003 1003 1003 1003 0
62 20250401 174600 4428166135 1003 1003 1003 1003 39947
63 20250401 174500 4428166135 1003 1003 1003 1003 0
64 20250401 174400 4428166135 1003 1003 1003 1003 0
65 20250401 174300 4428166135 1003 1003 1003 1003 0
66 20250401 174200 4428166135 1003 1003 1003 1003 0
67 20250401 174100 4428166135 1003 1003 1003 1003 0
68 20250401 174000 4428166135 1003 1003 1003 1003 0
69 20250401 173900 4428166135 1003 1003 1003 1003 0
70 20250401 173800 4428166135 1003 1003 1003 1003 0
71 20250401 173700 4428166135 1003 1003 1003 1003 0
72 20250401 173600 4428166135 1003 1003 1003 1003 0
73 20250401 173500 4428166135 1003 1003 1003 1003 0
74 20250401 173400 4428166135 1003 1003 1003 1003 0
75 20250401 173300 4428166135 1003 1003 1003 1003 0
76 20250401 173200 4428166135 1003 1003 1003 1003 0
77 20250401 173100 4428166135 1003 1003 1003 1003 0
78 20250401 173000 4428166135 1003 1003 1003 1003 0
79 20250401 172900 4428166135 1003 1003 1003 1003 0
80 20250401 172800 4428166135 1003 1003 1003 1003 0
81 20250401 172700 4428166135 1003 1003 1003 1003 0
82 20250401 172600 4428166135 1003 1003 1003 1003 0
83 20250401 172500 4428166135 1003 1003 1003 1003 0
84 20250401 172400 4428166135 1003 1003 1003 1003 0
85 20250401 172300 4428166135 1003 1003 1003 1003 0
86 20250401 172200 4428166135 1003 1003 1003 1003 0
87 20250401 172100 4428166135 1003 1003 1003 1003 0
88 20250401 172000 4428166135 1003 1003 1003 1003 0
89 20250401 171900 4428166135 1003 1003 1003 1003 0
90 20250401 171800 4428166135 1003 1003 1003 1003 0
91 20250401 171700 4428166135 1003 1003 1003 1003 0
92 20250401 171600 4428166135 1003 1003 1003 1003 39947
93 20250401 171500 4428166135 1003 1003 1003 1003 0
94 20250401 171400 4428166135 1003 1003 1003 1003 0
95 20250401 171300 4428166135 1003 1003 1003 1003 0
96 20250401 171200 4428166135 1003 1003 1003 1003 0
97 20250401 171100 4428166135 1003 1003 1003 1003 0
98 20250401 171000 4428166135 1003 1003 1003 1003 0
99 20250401 170900 4428166135 1003 1003 1003 1003 0
100 20250401 170800 4428166135 1003 1003 1003 1003 0
101 20250401 170700 4428166135 1003 1003 1003 1003 0
102 20250401 170600 4428166135 1003 1003 1003 1003 0
103 20250401 170500 4428166135 1003 1003 1003 1003 0
104 20250401 170400 4428166135 1003 1003 1003 1003 0
105 20250401 170300 4428166135 1003 1003 1003 1003 0
106 20250401 170200 4428166135 1003 1003 1003 1003 0
107 20250401 170100 4428166135 1003 1003 1003 1003 0
108 20250401 170000 4428166135 1003 1003 1003 1003 0
109 20250401 165900 4428166135 1003 1003 1003 1003 0
110 20250401 165800 4428166135 1003 1003 1003 1003 0
111 20250401 165700 4428166135 1003 1003 1003 1003 0
112 20250401 165600 4428166135 1003 1003 1003 1003 0
113 20250401 165500 4428166135 1003 1003 1003 1003 0
114 20250401 165400 4428166135 1003 1003 1003 1003 0
115 20250401 165300 4428166135 1003 1003 1003 1003 0
116 20250401 165200 4428166135 1003 1003 1003 1003 0
117 20250401 165100 4428166135 1003 1003 1003 1003 0
118 20250401 165000 4428166135 1003 1003 1003 1003 0
119 20250401 164900 4428166135 1003 1003 1003 1003 0
120 20250401 164800 4428166135 1003 1003 1003 1003 0
121 20250401 164700 4428166135 1003 1003 1003 1003 0
122 20250401 164600 4428166135 1003 1003 1003 1003 39947
123 20250401 164500 4428166135 1003 1003 1003 1003 0
124 20250401 164400 4428166135 1003 1003 1003 1003 0
125 20250401 164300 4428166135 1003 1003 1003 1003 0
126 20250401 164200 4428166135 1003 1003 1003 1003 0
127 20250401 164100 4428166135 1003 1003 1003 1003 0
128 20250401 164000 4428166135 1003 1003 1003 1003 0
129 20250401 163900 4428166135 1003 1003 1003 1003 0
130 20250401 163800 4428166135 1003 1003 1003 1003 0
131 20250401 163700 4428166135 1003 1003 1003 1003 0
132 20250401 163600 4428166135 1003 1003 1003 1003 0
133 20250401 163500 4428166135 1003 1003 1003 1003 0
134 20250401 163400 4428166135 1003 1003 1003 1003 0
135 20250401 163300 4428166135 1003 1003 1003 1003 0
136 20250401 163200 4428166135 1003 1003 1003 1003 0
137 20250401 163100 4428166135 1003 1003 1003 1003 0
138 20250401 163000 4428166135 1003 1003 1003 1003 0
139 20250401 162900 4428166135 1003 1003 1003 1003 0
140 20250401 162800 4428166135 1003 1003 1003 1003 0
141 20250401 162700 4428166135 1003 1003 1003 1003 0
142 20250401 162600 4428166135 1003 1003 1003 1003 0
143 20250401 162500 4428166135 1003 1003 1003 1003 0
144 20250401 162400 4428166135 1003 1003 1003 1003 0
145 20250401 162300 4428166135 1003 1003 1003 1003 0
146 20250401 162200 4428166135 1003 1003 1003 1003 0
147 20250401 162100 4428166135 1003 1003 1003 1003 0
148 20250401 162000 4428166135 1003 1003 1003 1003 0
149 20250401 161900 4428166135 1003 1003 1003 1003 0
150 20250401 161800 4428166135 1003 1003 1003 1003 0
151 20250401 161700 4428166135 1003 1003 1003 1003 0
152 20250401 161600 4428166135 1003 1003 1003 1003 39947
153 20250401 161500 4428166135 1003 1003 1003 1003 0
154 20250401 161400 4428166135 1003 1003 1003 1003 0
155 20250401 161300 4428166135 1003 1003 1003 1003 0
156 20250401 161200 4428166135 1003 1003 1003 1003 0
157 20250401 161100 4428166135 1003 1003 1003 1003 0
158 20250401 161000 4428166135 1003 1003 1003 1003 0
159 20250401 160900 4428166135 1003 1003 1003 1003 0
160 20250401 160800 4428166135 1003 1003 1003 1003 0
161 20250401 160700 4428166135 1003 1003 1003 1003 0
162 20250401 160600 4428166135 1003 1003 1003 1003 0
163 20250401 160500 4428166135 1003 1003 1003 1003 0
164 20250401 160400 4428166135 1003 1003 1003 1003 0
165 20250401 160300 4428166135 1003 1003 1003 1003 0
166 20250401 160200 4428166135 1003 1003 1003 1003 0
167 20250401 160100 4428166135 1003 1003 1003 1003 0
168 20250401 160000 4428166135 1003 1003 1003 1003 0
169 20250401 155900 4428166135 1003 1003 1003 1003 0
170 20250401 155800 4428166135 1003 1003 1003 1003 0
171 20250401 155700 4428166135 1003 1003 1003 1003 0
172 20250401 155600 4428166135 1003 1003 1003 1003 0
173 20250401 155500 4428166135 1003 1003 1003 1003 0
174 20250401 155400 4428166135 1003 1003 1003 1003 0
175 20250401 155300 4428166135 1003 1003 1003 1003 0
176 20250401 155200 4428166135 1003 1003 1003 1003 0
177 20250401 155100 4428166135 1003 1003 1003 1003 0
178 20250401 155000 4428166135 1003 1003 1003 1003 0
179 20250401 154900 4428166135 1003 1003 1003 1003 0
180 20250401 154800 4428166135 1003 1003 1003 1003 0
181 20250401 154700 4428166135 1003 1003 1003 1003 0
182 20250401 154600 4428166135 1003 1003 1003 1003 39947
183 20250401 154500 4428166135 1003 1003 1003 1003 0
184 20250401 154400 4428166135 1003 1003 1003 1003 0
185 20250401 154300 4428166135 1003 1003 1003 1003 0
186 20250401 154200 4428166135 1003 1003 1003 1003 0
187 20250401 154100 4428166135 1003 1003 1003 1003 0
188 20250401 154000 4428166135 1003 1003 1003 1003 0
189 20250401 153900 4428166135 1003 1003 1003 1003 0
190 20250401 153800 4428166135 1003 1003 1003 1003 0
191 20250401 153700 4428166135 1003 1003 1003 1003 0
192 20250401 153600 4428166135 1003 1003 1003 1003 0
193 20250401 153500 4428166135 1003 1003 1003 1003 0
194 20250401 153400 4428166135 1003 1003 1003 1003 0
195 20250401 153300 4428166135 1003 1003 1003 1003 0
196 20250401 153200 4428166135 1003 1003 1003 1003 0
197 20250401 153100 4428166135 1003 1003 1003 1003 0
198 20250401 153000 4428166135 1003 1003 1003 1003 39947
199 20250401 152900 4388099294 1003 1003 1003 1003 0
200 20250401 152800 4388099294 1003 1003 1003 1003 0
201 20250401 152700 4388099294 1003 1003 1003 1003 0
202 20250401 152600 4388099294 1003 1003 1003 1003 0
203 20250401 152500 4388099294 1003 1003 1003 1003 0
204 20250401 152400 4388099294 1003 1003 1003 1003 0
205 20250401 152300 4388099294 1003 1003 1003 1003 0
206 20250401 152200 4388099294 1003 1003 1003 1003 0
207 20250401 152100 4388099294 1003 1003 1003 1003 0
208 20250401 152000 4388099294 1003 1003 1003 1003 0
209 20250401 151900 4388099294 1003 1003 1003 1003 3003
210 20250401 151800 4385087285 1003 1003 1003 1003 36299
211 20250401 151700 4348679388 1003 1003 1003 1003 7045
212 20250401 151600 4341613253 1003 1003 1003 1003 24828
213 20250401 151500 4316710769 1003 1003 1003 1003 8466
214 20250401 151400 4308219371 1003 1003 1003 1003 13350
215 20250401 151300 4294829321 1003 1003 1003 1003 6344
216 20250401 151200 4288466289 1003 1003 1003 1003 2492
217 20250401 151100 4285966813 1003 1003 1003 1003 10895
218 20250401 151000 4275039128 1003 1003 1003 1003 2045
219 20250401 150900 4272987993 1003 1003 1003 1003 25643
220 20250401 150800 4247268064 1003 997 1003 992 297869
221 20250401 150700 3948725244 992 994 994 991 35122
222 20250401 150600 3913856472 994 1001 1001 994 36141
223 20250401 150500 3877780769 1002 1001 1003 1000 25706
224 20250401 150400 3852035763 1002 1002 1003 995 70387
225 20250401 150300 3781513879 1002 994 1003 992 62119
226 20250401 150200 3719487919 994 1000 1003 994 86094
227 20250401 150100 3633334449 997 978 1003 976 152224
228 20250401 150000 3481702792 978 978 979 975 21080
229 20250401 145900 3461104731 975 980 982 974 21475
230 20250401 145800 3440088862 975 981 981 975 10573
231 20250401 145700 3429748289 980 980 983 972 17422
232 20250401 145600 3412731721 980 977 981 976 9095
233 20250401 145500 3403825168 979 985 985 975 33093
234 20250401 145400 3371353567 985 975 990 975 54517
235 20250401 145300 3317793409 972 969 975 965 15009
236 20250401 145200 3303256832 969 978 978 969 30629
237 20250401 145100 3273462852 975 974 979 968 34270
238 20250401 145000 3240096431 973 977 981 960 54698
239 20250401 144900 3187014460 976 984 985 975 24682
240 20250401 144800 3162908665 980 969 985 967 64015
241 20250401 144700 3100318249 969 980 999 967 172436
242 20250401 144600 2930494494 973 973 973 973 0
243 20250401 144500 2930494494 973 973 973 973 0
244 20250401 144400 2930494494 973 940 973 933 118647
245 20250401 144300 2816866765 937 941 950 935 58783
246 20250401 144200 2761505466 941 955 961 934 78789
247 20250401 144100 2687158568 954 934 965 931 115347
248 20250401 144000 2577973866 933 924 940 924 48626
249 20250401 143900 2532631128 924 930 930 917 41935
250 20250401 143800 2493887462 930 913 939 913 119888
251 20250401 143700 2382758111 913 912 914 906 13052
252 20250401 143600 2370869447 912 909 912 906 17620
253 20250401 143500 2354838003 908 907 912 907 8935
254 20250401 143400 2346706936 907 911 912 905 72148
255 20250401 143300 2281303474 911 892 920 892 65873
256 20250401 143200 2221518758 895 877 896 876 43357
257 20250401 143100 2183179737 878 878 880 872 7255
258 20250401 143000 2176810072 880 871 880 870 15983
259 20250401 142900 2162853658 871 878 878 870 26626
260 20250401 142800 2139676421 878 874 881 872 7638
261 20250401 142700 2133001647 882 887 887 872 27282
262 20250401 142600 2109059099 887 877 889 876 19458
263 20250401 142500 2091941184 877 888 893 877 67472
264 20250401 142400 2032328149 884 898 902 884 256565
265 20250401 142300 1802556873 898 910 911 897 130220
266 20250401 142200 1685347603 915 914 919 908 31235
267 20250401 142100 1656879690 914 910 922 906 71473
268 20250401 142000 1591394866 910 903 919 903 68380
269 20250401 141900 1529210822 903 905 907 890 72201
270 20250401 141800 1464415074 903 893 907 890 89159
271 20250401 141700 1384287716 893 882 917 880 176578
272 20250401 141600 1225216619 885 885 901 877 255195
273 20250401 141500 997894054 868 868 868 868 0
274 20250401 141400 997894054 868 868 868 868 0
275 20250401 141300 997894054 868 866 868 865 5945
276 20250401 141200 992742564 866 866 866 860 4918
277 20250401 141100 988488457 860 855 866 855 7456
278 20250401 141000 982086278 858 849 858 849 8148
279 20250401 140900 975137931 849 849 849 847 1374
280 20250401 140800 973973405 849 844 849 844 7063
281 20250401 140700 968001724 844 841 844 841 2689
282 20250401 140600 965739236 840 840 840 840 92
283 20250401 140500 965661956 840 840 840 840 6
284 20250401 140400 965656916 840 840 840 840 4
285 20250401 140300 965653556 841 841 841 836 3306
286 20250401 140200 962884106 841 840 841 840 7686
287 20250401 140100 956427864 837 840 840 837 1004
288 20250401 140000 955587504 839 840 840 839 100
289 20250401 135900 955503600 840 840 840 840 4
290 20250401 135800 955500240 840 840 840 840 266
291 20250401 135700 955276800 840 838 840 838 100
292 20250401 135600 955192946 838 837 838 837 3152
293 20250401 135500 952554720 837 836 837 836 882
294 20250401 135400 951817109 837 837 837 837 4
295 20250401 135300 951813761 837 837 837 837 6
296 20250401 135200 951808739 836 835 836 835 2800
297 20250401 135100 949467988 837 837 837 830 506
298 20250401 135000 949047966 837 837 837 837 4
299 20250401 134900 949044618 830 837 837 830 5
300 20250401 134800 949040440 837 829 837 829 2368
301 20250401 134700 947077271 835 835 835 835 4
302 20250401 134600 947073931 835 835 835 835 346
303 20250401 134500 946785021 835 829 836 829 239
304 20250401 134400 946586864 836 836 837 836 206
305 20250401 134300 946414519 837 837 837 837 4
306 20250401 134200 946411171 837 834 837 828 1988
307 20250401 134100 944759657 840 840 840 840 6
308 20250401 134000 944754617 840 840 840 840 4
309 20250401 133900 944751257 840 840 840 840 21
310 20250401 133800 944733617 835 840 840 835 504
311 20250401 133700 944312757 840 840 840 840 4
312 20250401 133600 944309397 840 840 840 835 2183
313 20250401 133500 942486456 840 840 840 840 4
314 20250401 133400 942483096 840 842 842 840 24
315 20250401 133300 942462932 842 837 842 835 1194
316 20250401 133200 941463792 837 834 837 834 2566
317 20250401 133100 939320443 834 834 834 834 54
318 20250401 133000 939275407 834 828 834 828 317
319 20250401 132900 939011089 834 836 836 822 4007
320 20250401 132800 935698933 836 836 836 836 57
321 20250401 132700 935651281 836 836 836 836 6
322 20250401 132600 935646265 836 836 836 836 4
323 20250401 132500 935642921 836 836 836 836 6
324 20250401 132400 935637905 836 835 836 835 24
325 20250401 132300 935617861 835 836 836 830 325
326 20250401 132200 935347896 836 840 840 828 1104
327 20250401 132100 934430344 838 841 841 838 8121
328 20250401 132000 927618344 842 842 842 842 8
329 20250401 131900 927611608 842 842 842 842 4
330 20250401 131800 927608240 842 842 842 842 7
331 20250401 131700 927602346 842 843 843 842 596
332 20250401 131600 927100512 843 843 843 843 4
333 20250401 131500 927097140 843 843 843 843 121
334 20250401 131400 926995137 843 843 843 843 4920
335 20250401 131300 922847577 839 844 844 839 186
336 20250401 131200 922691497 844 844 844 844 4
337 20250401 131100 922688121 844 844 844 844 3425
338 20250401 131000 919797421 844 842 844 837 1164
339 20250401 130900 918817334 837 841 842 836 2787
340 20250401 130800 916473078 841 841 841 834 14
341 20250401 130700 916461325 834 841 841 834 5
342 20250401 130600 916457127 834 841 841 834 184
343 20250401 130500 916303643 841 835 841 834 1559
344 20250401 130400 914994969 841 841 841 841 5
345 20250401 130300 914990764 841 841 841 841 6
346 20250401 130200 914985718 832 836 841 832 2343
347 20250401 130100 913028975 841 841 841 841 6
348 20250401 130000 913023929 841 841 841 841 4
349 20250401 125900 913020565 841 842 842 830 6451
350 20250401 125800 907621885 842 841 842 841 355
351 20250401 125700 907323075 841 841 841 837 3723
352 20250401 125600 904197096 841 841 841 841 1196
353 20250401 125500 903191260 841 841 841 841 14
354 20250401 125400 903179486 841 841 841 837 6
355 20250401 125300 903174448 841 841 841 837 1679
356 20250401 125200 901768113 841 837 841 837 4669
357 20250401 125100 897852311 837 837 837 837 571
358 20250401 125000 897374384 837 835 837 834 611
359 20250401 124900 896864191 835 834 835 834 3206
360 20250401 124800 894189052 834 834 834 834 145
361 20250401 124700 894068122 834 829 834 829 12174
362 20250401 124600 883957636 829 827 829 827 3049
363 20250401 124500 881436057 827 829 829 827 43
364 20250401 124400 881400428 828 827 828 827 2616
365 20250401 124300 879235896 826 825 826 825 2629
366 20250401 124200 877066905 825 824 825 824 2766
367 20250401 124100 874787719 824 823 824 823 24
368 20250401 124000 874767963 825 825 825 824 2278
369 20250401 123900 872890878 825 825 825 825 1096
370 20250401 123800 871986678 824 822 824 822 897
371 20250401 123700 871247950 824 824 824 822 7
372 20250401 123600 871242184 822 820 826 820 857
373 20250401 123500 870537556 825 826 826 825 4
374 20250401 123400 870534254 826 825 826 817 205
375 20250401 123300 870366653 826 828 828 811 13197
376 20250401 123200 859576948 828 828 828 828 6
377 20250401 123100 859571980 826 828 828 825 1406
378 20250401 123000 858410692 828 828 829 826 1125
379 20250401 122900 857481428 829 829 829 828 290
380 20250401 122800 857241162 829 829 829 829 5
381 20250401 122700 857237017 829 829 829 829 6
382 20250401 122600 857232043 829 828 829 828 870
383 20250401 122500 856511681 828 828 828 828 6
384 20250401 122400 856506713 828 828 828 828 107
385 20250401 122300 856418117 828 828 828 827 50
386 20250401 122200 856376722 828 828 828 828 76
387 20250401 122100 856313794 828 825 828 825 329
388 20250401 122000 856041472 825 828 828 825 749
389 20250401 121900 855423529 828 828 828 828 80
390 20250401 121800 855357289 828 829 829 825 686
391 20250401 121700 854791313 829 829 829 829 5
392 20250401 121600 854787168 829 830 830 829 6
393 20250401 121500 854782192 830 829 830 829 2756
394 20250401 121400 852494964 829 830 830 819 420
395 20250401 121300 852150137 830 823 830 823 1099
396 20250401 121200 851245302 823 823 823 823 4
397 20250401 121100 851242010 824 824 824 824 6
398 20250401 121000 851237066 819 825 825 819 10004
399 20250401 120900 843041440 825 824 825 824 232
400 20250401 120800 842850268 825 825 825 825 17
401 20250401 120700 842836243 825 825 825 825 4
402 20250401 120600 842832943 825 825 825 820 382
403 20250401 120500 842519673 825 825 825 819 6206
404 20250401 120400 837408090 827 825 828 825 444
405 20250401 120300 837041024 825 830 830 825 528
406 20250401 120200 836605406 830 831 831 825 830
407 20250401 120100 835920284 831 831 831 824 1309
408 20250401 120000 834841265 831 827 832 824 766
409 20250401 115900 834208537 827 826 827 822 1199
410 20250401 115800 833218280 824 819 824 818 7674
411 20250401 115700 826926153 819 824 824 818 1155
412 20250401 115600 825980242 824 824 824 816 2734
413 20250401 115500 823738908 826 820 826 819 4123
414 20250401 115400 820337200 826 824 827 808 11278
415 20250401 115300 811105680 824 807 855 807 7525
416 20250401 115200 804897184 807 790 807 786 26084
417 20250401 115100 784102704 766 766 766 766 0
418 20250401 115000 784102704 766 766 766 766 0
419 20250401 114900 784102704 766 828 836 766 64932
420 20250401 114800 731299370 828 842 842 828 6650
421 20250401 114700 725767176 838 851 856 838 24305
422 20250401 114600 705130472 851 859 862 850 40239
423 20250401 114500 670794215 862 862 862 859 316
424 20250401 114400 670522756 862 864 864 862 778
425 20250401 114300 669852043 864 857 864 857 9740
426 20250401 114200 661461351 864 868 868 853 11197
427 20250401 114100 651800429 859 858 869 858 1211
428 20250401 114000 650754301 868 868 869 857 357
429 20250401 113900 650444467 855 883 883 851 39408
430 20250401 113800 616050064 883 878 883 878 10046
431 20250401 113700 607207188 877 878 885 876 34286
432 20250401 113600 576988340 878 883 885 877 17191
433 20250401 113500 561829705 883 875 887 875 18467
434 20250401 113400 545537006 880 864 880 864 19575
435 20250401 113300 528351721 864 878 878 864 51993
436 20250401 113200 483076922 874 870 880 870 49846
437 20250401 113100 439494973 872 863 872 856 52270
438 20250401 113000 394121852 863 858 865 855 12713
439 20250401 112900 383172218 858 858 859 853 1403
440 20250401 112800 381968751 861 861 861 858 1342
441 20250401 112700 380817297 862 856 862 856 18125
442 20250401 112600 365274771 857 856 858 851 887
443 20250401 112500 364514525 857 846 858 846 7861
444 20250401 112400 357809255 848 848 848 845 3067
445 20250401 112300 355213080 848 862 862 843 11259
446 20250401 112200 345622109 858 864 865 854 5618
447 20250401 112100 340771919 864 862 867 853 37945
448 20250401 112000 308234334 862 861 869 857 10933
449 20250401 111900 298781673 860 868 868 856 11554
450 20250401 111800 288848912 864 850 868 850 107685
451 20250401 111700 196679209 849 849 849 849 0
452 20250401 111600 196679209 849 843 849 843 30286
453 20250401 111500 171044452 844 828 844 828 18864
454 20250401 111400 155253321 828 828 828 828 54
455 20250401 111300 155208609 828 828 828 828 40
456 20250401 111200 155175489 828 828 829 828 956
457 20250401 111100 154383918 828 828 828 823 1887
458 20250401 111000 152825315 828 828 828 828 670
459 20250401 110900 152270555 828 832 832 821 5147
460 20250401 110800 148037762 830 828 832 825 3397
461 20250401 110700 145225935 828 834 834 826 3132
462 20250401 110600 142630750 835 842 842 831 21599
463 20250401 110500 124653482 838 843 843 837 2028
464 20250401 110400 122954655 843 845 845 838 6602
465 20250401 110300 117393380 844 842 844 839 22406
466 20250401 110200 98516993 842 842 842 835 2277
467 20250401 110100 96602535 833 846 846 833 1298
468 20250401 110000 95505833 832 836 847 832 28632
469 20250401 105900 71457156 835 827 839 823 15462
470 20250401 105800 58632403 826 821 827 821 2607
471 20250401 105700 56485786 821 824 824 821 924
472 20250401 105600 55726297 824 808 824 808 7036
473 20250401 105500 49960836 817 815 819 813 864
474 20250401 105400 49257421 819 803 819 801 2846
475 20250401 105300 46956702 801 803 803 801 136
476 20250401 105200 46847762 804 803 804 800 3411
477 20250401 105100 44113224 803 804 804 803 14
478 20250401 105000 44101980 804 792 805 789 9800
479 20250401 104900 36269164 799 784 799 779 3150
480 20250401 104800 33784716 783 789 789 783 491
481 20250401 104700 33399268 785 789 789 785 522
482 20250401 104600 32989470 789 785 789 785 159
483 20250401 104500 32864635 785 780 785 779 96
484 20250401 104400 32789745 780 778 780 778 209
485 20250401 104300 32627137 778 778 778 777 7
486 20250401 104200 32621692 778 778 778 778 5
487 20250401 104100 32617802 778 778 778 777 223
488 20250401 104000 32444309 778 778 778 778 6
489 20250401 103900 32439641 778 778 778 778 4
490 20250401 103800 32436529 778 778 778 778 6
491 20250401 103700 32431861 778 778 778 778 4
492 20250401 103600 32428749 778 778 778 778 6
493 20250401 103500 32424081 778 778 778 778 4
494 20250401 103400 32420969 778 778 778 778 4
495 20250401 103300 32417857 778 778 778 778 6
496 20250401 103200 32413189 778 778 778 778 4
497 20250401 103100 32410077 778 778 778 778 6
498 20250401 103000 32405409 778 778 778 778 4
499 20250401 102900 32402297 778 778 778 778 16
500 20250401 102800 32389849 778 778 778 778 6
501 20250401 102700 32385181 778 778 778 778 4
502 20250401 102600 32382069 778 777 778 777 6
503 20250401 102500 32377403 777 777 777 777 4
504 20250401 102400 32374295 777 777 777 777 4
505 20250401 102300 32371187 777 777 777 777 6
506 20250401 102200 32366525 777 777 777 777 4
507 20250401 102100 32363417 777 777 777 777 7
508 20250401 102000 32357978 777 778 778 777 55
509 20250401 101900 32315241 778 778 778 778 6
510 20250401 101800 32310573 778 778 778 778 133
511 20250401 101700 32207099 778 776 778 776 5
512 20250401 101600 32203211 778 778 778 778 6
513 20250401 101500 32198543 778 772 778 772 4692
514 20250401 101400 28569878 772 772 772 772 2806
515 20250401 101300 26403646 772 772 772 772 4
516 20250401 101200 26400558 772 771 772 771 1845
517 20250401 101100 24978058 771 771 771 771 1028
518 20250401 101000 24185470 771 771 771 771 4
519 20250401 100900 24182386 771 770 771 770 1526
520 20250401 100800 23007140 771 771 771 771 19
521 20250401 100700 22992491 771 771 771 771 6
522 20250401 100600 22987865 771 771 771 771 49
523 20250401 100500 22950086 771 771 771 771 6
524 20250401 100400 22945460 771 771 771 771 4
525 20250401 100300 22942376 771 771 771 771 4
526 20250401 100200 22939292 771 771 771 769 1406
527 20250401 100100 21858064 771 770 771 770 9
528 20250401 100000 21851126 770 771 771 770 721
529 20250401 095900 21295934 771 771 771 771 5
530 20250401 095800 21292079 771 771 771 771 4
531 20250401 095700 21288995 771 771 771 770 106
532 20250401 095600 21207369 770 771 771 770 1204
533 20250401 095500 20280085 771 771 771 771 306
534 20250401 095400 20044159 771 771 771 770 1336
535 20250401 095300 19015335 771 771 771 771 68
536 20250401 095200 18962907 771 771 771 771 4
537 20250401 095100 18959823 771 771 771 771 4
538 20250401 095000 18956739 771 770 771 769 961
539 20250401 094900 18217583 771 771 771 771 4
540 20250401 094800 18214499 770 771 771 770 6
541 20250401 094700 18209877 771 771 771 771 14
542 20250401 094600 18199083 771 771 771 771 9
543 20250401 094500 18192144 771 771 771 770 15
544 20250401 094400 18180588 771 771 771 771 4
545 20250401 094300 18177504 771 771 771 771 6
546 20250401 094200 18172878 771 771 771 769 37
547 20250401 094100 18144406 771 771 771 771 7
548 20250401 094000 18139009 771 771 771 771 4
549 20250401 093900 18135925 771 771 771 771 5
550 20250401 093800 18132070 771 772 772 771 43
551 20250401 093700 18098912 772 772 772 772 6
552 20250401 093600 18094280 772 772 772 771 42
553 20250401 093500 18061892 772 772 772 772 4
554 20250401 093400 18058804 772 772 772 772 68
555 20250401 093300 18006308 772 772 772 772 6
556 20250401 093200 18001676 772 772 772 772 4
557 20250401 093100 17998588 772 772 772 772 6
558 20250401 093000 17993956 771 771 771 771 444
559 20250401 092900 17651632 771 771 771 771 8
560 20250401 092800 17645464 769 772 772 769 1239
561 20250401 092700 16690342 772 772 772 770 6568
562 20250401 092600 11620046 772 772 772 771 4189
563 20250401 092500 8390119 772 772 772 772 5
564 20250401 092400 8386259 772 772 772 772 16
565 20250401 092300 8373907 772 772 772 772 8
566 20250401 092200 8367731 772 772 772 772 21
567 20250401 092100 8351519 772 772 772 772 5
568 20250401 092000 8347659 772 772 772 772 5
569 20250401 091900 8343799 772 772 772 772 7
570 20250401 091800 8338395 772 772 772 772 4
571 20250401 091700 8335307 772 772 772 772 2274
572 20250401 091600 6579779 772 772 772 772 1369
573 20250401 091500 5522911 772 770 772 770 513
574 20250401 091400 5127875 772 772 772 771 14
575 20250401 091300 5117077 772 772 772 772 813
576 20250401 091200 4489441 772 772 772 772 1684
577 20250401 091100 3189393 772 772 772 772 9
578 20250401 091000 3182445 772 771 772 770 2035
579 20250401 090900 1612665 771 771 771 771 2
580 20250401 090800 1611123 770 770 770 770 0
581 20250401 090700 1611123 770 771 771 770 15
582 20250401 090600 1599559 772 772 772 772 79
583 20250401 090500 1538571 769 772 772 769 623
584 20250401 090400 1059184 772 772 772 772 0
585 20250401 090300 1059184 772 772 772 772 17
586 20250401 090200 1046060 772 772 772 772 204
587 20250401 090100 888572 772 772 772 772 5
588 20250401 090000 884712 772 772 772 772 946

1
002070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,31123777,0,24276546060,0.00
20250327,0,31123777,0,24992392931,0.00
20250326,0,31123777,0,24867897823,0.00
20250325,0,31123777,0,24276546060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 31123777 0 24276546060 0.00
3 20250327 0 31123777 0 24992392931 0.00
4 20250326 0 31123777 0 24867897823 0.00
5 20250325 0 31123777 0 24276546060 0.00