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

590
002780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,338200077,754,754,754,754,506
20250401,184700,338200077,754,754,754,754,0
20250401,184600,338200077,754,754,754,754,0
20250401,184500,338200077,754,754,754,754,0
20250401,184400,338200077,754,754,754,754,0
20250401,184300,338200077,754,754,754,754,0
20250401,184200,338200077,754,754,754,754,0
20250401,184100,338200077,754,754,754,754,0
20250401,184000,338200077,754,754,754,754,0
20250401,183900,338200077,754,754,754,754,0
20250401,183800,338200077,754,754,754,754,0
20250401,183700,338200077,754,754,754,754,0
20250401,183600,338200077,754,754,754,754,0
20250401,183500,338200077,754,754,754,754,0
20250401,183400,338200077,754,754,754,754,0
20250401,183300,338200077,754,754,754,754,0
20250401,183200,338200077,754,754,754,754,0
20250401,183100,338200077,754,754,754,754,0
20250401,183000,338200077,754,754,754,754,0
20250401,182900,338200077,754,754,754,754,0
20250401,182800,338200077,754,754,754,754,0
20250401,182700,338200077,754,754,754,754,0
20250401,182600,338200077,754,754,754,754,0
20250401,182500,338200077,754,754,754,754,0
20250401,182400,338200077,754,754,754,754,0
20250401,182300,338200077,754,754,754,754,0
20250401,182200,338200077,754,754,754,754,0
20250401,182100,338200077,754,754,754,754,0
20250401,182000,338200077,754,754,754,754,0
20250401,181900,338200077,754,754,754,754,0
20250401,181800,338200077,754,754,754,754,506
20250401,181700,338200077,754,754,754,754,0
20250401,181600,338200077,754,754,754,754,0
20250401,181500,338200077,754,754,754,754,0
20250401,181400,338200077,754,754,754,754,0
20250401,181300,338200077,754,754,754,754,0
20250401,181200,338200077,754,754,754,754,0
20250401,181100,338200077,754,754,754,754,0
20250401,181000,338200077,754,754,754,754,0
20250401,180900,338200077,754,754,754,754,0
20250401,180800,338200077,754,754,754,754,0
20250401,180700,338200077,754,754,754,754,0
20250401,180600,338200077,754,754,754,754,0
20250401,180500,338200077,754,754,754,754,0
20250401,180400,338200077,754,754,754,754,0
20250401,180300,338200077,754,754,754,754,0
20250401,180200,338200077,754,754,754,754,0
20250401,180100,338200077,754,754,754,754,0
20250401,180000,338200077,754,754,754,754,0
20250401,175900,338200077,754,754,754,754,0
20250401,175800,338200077,754,754,754,754,0
20250401,175700,338200077,754,754,754,754,0
20250401,175600,338200077,754,754,754,754,0
20250401,175500,338200077,754,754,754,754,0
20250401,175400,338200077,754,754,754,754,0
20250401,175300,338200077,754,754,754,754,0
20250401,175200,338200077,754,754,754,754,0
20250401,175100,338200077,754,754,754,754,0
20250401,175000,338200077,754,754,754,754,0
20250401,174900,338200077,754,754,754,754,0
20250401,174800,338200077,754,754,754,754,506
20250401,174700,338200077,754,754,754,754,0
20250401,174600,338200077,754,754,754,754,0
20250401,174500,338200077,754,754,754,754,0
20250401,174400,338200077,754,754,754,754,0
20250401,174300,338200077,754,754,754,754,0
20250401,174200,338200077,754,754,754,754,0
20250401,174100,338200077,754,754,754,754,0
20250401,174000,338200077,754,754,754,754,0
20250401,173900,338200077,754,754,754,754,0
20250401,173800,338200077,754,754,754,754,0
20250401,173700,338200077,754,754,754,754,0
20250401,173600,338200077,754,754,754,754,0
20250401,173500,338200077,754,754,754,754,0
20250401,173400,338200077,754,754,754,754,0
20250401,173300,338200077,754,754,754,754,0
20250401,173200,338200077,754,754,754,754,0
20250401,173100,338200077,754,754,754,754,0
20250401,173000,338200077,754,754,754,754,0
20250401,172900,338200077,754,754,754,754,0
20250401,172800,338200077,754,754,754,754,0
20250401,172700,338200077,754,754,754,754,0
20250401,172600,338200077,754,754,754,754,0
20250401,172500,338200077,754,754,754,754,0
20250401,172400,338200077,754,754,754,754,0
20250401,172300,338200077,754,754,754,754,0
20250401,172200,338200077,754,754,754,754,0
20250401,172100,338200077,754,754,754,754,0
20250401,172000,338200077,754,754,754,754,0
20250401,171900,338200077,754,754,754,754,0
20250401,171800,338200077,754,754,754,754,506
20250401,171700,338200077,754,754,754,754,0
20250401,171600,338200077,754,754,754,754,0
20250401,171500,338200077,754,754,754,754,0
20250401,171400,338200077,754,754,754,754,0
20250401,171300,338200077,754,754,754,754,0
20250401,171200,338200077,754,754,754,754,0
20250401,171100,338200077,754,754,754,754,0
20250401,171000,338200077,754,754,754,754,0
20250401,170900,338200077,754,754,754,754,0
20250401,170800,338200077,754,754,754,754,0
20250401,170700,338200077,754,754,754,754,0
20250401,170600,338200077,754,754,754,754,0
20250401,170500,338200077,754,754,754,754,0
20250401,170400,338200077,754,754,754,754,0
20250401,170300,338200077,754,754,754,754,0
20250401,170200,338200077,754,754,754,754,0
20250401,170100,338200077,754,754,754,754,0
20250401,170000,338200077,754,754,754,754,0
20250401,165900,338200077,754,754,754,754,0
20250401,165800,338200077,754,754,754,754,0
20250401,165700,338200077,754,754,754,754,0
20250401,165600,338200077,754,754,754,754,0
20250401,165500,338200077,754,754,754,754,0
20250401,165400,338200077,754,754,754,754,0
20250401,165300,338200077,754,754,754,754,0
20250401,165200,338200077,754,754,754,754,0
20250401,165100,338200077,754,754,754,754,0
20250401,165000,338200077,754,754,754,754,0
20250401,164900,338200077,754,754,754,754,0
20250401,164800,338200077,754,754,754,754,506
20250401,164700,338200077,754,754,754,754,0
20250401,164600,338200077,754,754,754,754,0
20250401,164500,338200077,754,754,754,754,0
20250401,164400,338200077,754,754,754,754,0
20250401,164300,338200077,754,754,754,754,0
20250401,164200,338200077,754,754,754,754,0
20250401,164100,338200077,754,754,754,754,0
20250401,164000,338200077,754,754,754,754,0
20250401,163900,338200077,754,754,754,754,0
20250401,163800,338200077,754,754,754,754,0
20250401,163700,338200077,754,754,754,754,0
20250401,163600,338200077,754,754,754,754,0
20250401,163500,338200077,754,754,754,754,0
20250401,163400,338200077,754,754,754,754,0
20250401,163300,338200077,754,754,754,754,0
20250401,163200,338200077,754,754,754,754,0
20250401,163100,338200077,754,754,754,754,0
20250401,163000,338200077,754,754,754,754,0
20250401,162900,338200077,754,754,754,754,0
20250401,162800,338200077,754,754,754,754,0
20250401,162700,338200077,754,754,754,754,0
20250401,162600,338200077,754,754,754,754,0
20250401,162500,338200077,754,754,754,754,0
20250401,162400,338200077,754,754,754,754,0
20250401,162300,338200077,754,754,754,754,0
20250401,162200,338200077,754,754,754,754,0
20250401,162100,338200077,754,754,754,754,0
20250401,162000,338200077,754,754,754,754,0
20250401,161900,338200077,754,754,754,754,0
20250401,161800,338200077,754,754,754,754,506
20250401,161700,338200077,754,754,754,754,0
20250401,161600,338200077,754,754,754,754,0
20250401,161500,338200077,754,754,754,754,0
20250401,161400,338200077,754,754,754,754,0
20250401,161300,338200077,754,754,754,754,0
20250401,161200,338200077,754,754,754,754,0
20250401,161100,338200077,754,754,754,754,0
20250401,161000,338200077,754,754,754,754,0
20250401,160900,338200077,754,754,754,754,0
20250401,160800,338200077,754,754,754,754,0
20250401,160700,338200077,754,754,754,754,0
20250401,160600,338200077,754,754,754,754,0
20250401,160500,338200077,754,754,754,754,0
20250401,160400,338200077,754,754,754,754,0
20250401,160300,338200077,754,754,754,754,0
20250401,160200,338200077,754,754,754,754,0
20250401,160100,338200077,754,754,754,754,0
20250401,160000,338200077,754,754,754,754,0
20250401,155900,338200077,754,754,754,754,0
20250401,155800,338200077,754,754,754,754,0
20250401,155700,338200077,754,754,754,754,0
20250401,155600,338200077,754,754,754,754,0
20250401,155500,338200077,754,754,754,754,0
20250401,155400,338200077,754,754,754,754,0
20250401,155300,338200077,754,754,754,754,0
20250401,155200,338200077,754,754,754,754,0
20250401,155100,338200077,754,754,754,754,0
20250401,155000,338200077,754,754,754,754,0
20250401,154900,338200077,754,754,754,754,0
20250401,154800,338200077,754,754,754,754,506
20250401,154700,338200077,754,754,754,754,0
20250401,154600,338200077,754,754,754,754,0
20250401,154500,338200077,754,754,754,754,0
20250401,154400,338200077,754,754,754,754,0
20250401,154300,338200077,754,754,754,754,0
20250401,154200,338200077,754,754,754,754,0
20250401,154100,338200077,754,754,754,754,0
20250401,154000,338200077,754,754,754,754,0
20250401,153900,338200077,754,754,754,754,0
20250401,153800,338200077,754,754,754,754,0
20250401,153700,338200077,754,754,754,754,0
20250401,153600,338200077,754,754,754,754,0
20250401,153500,338200077,754,754,754,754,0
20250401,153400,338200077,754,754,754,754,0
20250401,153300,338200077,754,754,754,754,0
20250401,153200,338200077,754,754,754,754,0
20250401,153100,338200077,754,754,754,754,0
20250401,153000,338200077,754,754,754,754,506
20250401,152900,337818553,749,749,749,749,0
20250401,152800,337818553,749,749,749,749,0
20250401,152700,337818553,749,749,749,749,0
20250401,152600,337818553,749,749,749,749,0
20250401,152500,337818553,749,749,749,749,0
20250401,152400,337818553,749,749,749,749,0
20250401,152300,337818553,749,749,749,749,0
20250401,152200,337818553,749,749,749,749,0
20250401,152100,337818553,749,749,749,749,0
20250401,152000,337818553,749,749,749,749,0
20250401,151900,337818553,749,749,752,749,21
20250401,151800,337802791,749,750,752,748,1412
20250401,151700,336744666,752,752,752,752,11
20250401,151600,336736394,751,751,751,751,1304
20250401,151500,335757090,751,749,751,749,25
20250401,151400,335738317,753,753,753,753,0
20250401,151300,335738317,753,753,753,753,0
20250401,151200,335738317,753,753,753,753,0
20250401,151100,335738317,753,753,753,753,0
20250401,151000,335738317,753,751,753,751,24
20250401,150900,335720247,753,750,753,750,7
20250401,150800,335714990,750,748,750,748,504
20250401,150700,335337772,747,747,747,747,0
20250401,150600,335337772,747,747,747,747,25
20250401,150500,335319097,748,748,748,748,0
20250401,150400,335319097,748,748,748,748,318
20250401,150300,335081233,749,749,749,749,101
20250401,150200,335005584,749,749,749,749,0
20250401,150100,335005584,749,749,749,749,0
20250401,150000,335005584,749,749,749,749,0
20250401,145900,335005584,749,749,749,749,95
20250401,145800,334934429,750,750,750,750,14
20250401,145700,334923929,750,750,750,750,29
20250401,145600,334902179,750,750,753,750,83
20250401,145500,334839815,750,749,752,749,1819
20250401,145400,333473863,748,748,748,748,50
20250401,145300,333436463,749,749,749,749,0
20250401,145200,333436463,749,749,749,749,386
20250401,145100,333147349,749,749,749,749,208
20250401,145000,332991557,747,749,749,747,10
20250401,144900,332984075,749,749,749,749,30
20250401,144800,332961605,749,749,749,747,39
20250401,144700,332932414,749,749,749,749,7
20250401,144600,332927171,749,748,749,748,16
20250401,144500,332915198,746,748,748,746,1000
20250401,144400,332168844,749,749,749,749,0
20250401,144300,332168844,749,749,749,749,0
20250401,144200,332168844,749,749,749,749,4571
20250401,144100,328745165,748,748,748,748,0
20250401,144000,328745165,748,748,748,748,0
20250401,143900,328745165,748,750,750,748,210
20250401,143800,328587669,751,750,751,746,6975
20250401,143700,323368527,746,747,748,746,16
20250401,143600,323356575,751,751,751,751,2
20250401,143500,323355073,745,745,745,745,0
20250401,143400,323355073,745,747,747,745,2000
20250401,143300,321863728,747,748,748,747,9404
20250401,143200,314832540,749,748,749,748,8001
20250401,143100,308845791,748,748,748,748,1
20250401,143000,308845043,747,749,749,747,1003
20250401,142900,308093799,749,749,749,746,5554
20250401,142800,303947725,749,749,749,748,4847
20250401,142700,300319675,751,751,751,751,2500
20250401,142600,298442175,755,755,755,755,1
20250401,142500,298441420,755,750,755,748,4302
20250401,142400,295221457,750,750,750,750,0
20250401,142300,295221457,750,750,750,750,630
20250401,142200,294748957,751,751,751,751,0
20250401,142100,294748957,751,751,751,751,0
20250401,142000,294748957,751,751,751,751,2001
20250401,141900,293246206,751,751,751,751,2421
20250401,141800,291428035,751,753,753,751,3502
20250401,141700,288798031,753,753,753,753,8
20250401,141600,288792007,753,753,753,753,23
20250401,141500,288774688,753,753,753,753,28
20250401,141400,288753604,753,753,753,753,27
20250401,141300,288733273,753,753,753,753,26
20250401,141200,288713695,753,753,753,753,3420
20250401,141100,286138435,752,753,753,751,192
20250401,141000,285993948,753,753,753,753,43
20250401,140900,285961569,753,753,753,753,709
20250401,140800,285427692,753,753,753,753,27
20250401,140700,285407361,753,753,755,751,29
20250401,140600,285385522,751,751,753,751,21
20250401,140500,285369731,749,752,752,749,2001
20250401,140400,283870924,750,753,753,749,5563
20250401,140300,279700946,753,753,753,753,5
20250401,140200,279697181,753,753,753,753,1
20250401,140100,279696428,752,752,752,752,0
20250401,140000,279696428,752,753,753,751,5664
20250401,135900,275439488,755,755,755,755,0
20250401,135800,275439488,755,755,755,755,0
20250401,135700,275439488,755,755,755,755,0
20250401,135600,275439488,755,755,755,755,0
20250401,135500,275439488,755,755,755,755,0
20250401,135400,275439488,755,755,757,755,2588
20250401,135300,273483548,754,752,754,752,3593
20250401,135200,270775625,751,751,751,751,101
20250401,135100,270699774,750,750,750,750,156
20250401,135000,270582774,750,749,750,747,514
20250401,134900,270197890,749,749,749,749,27
20250401,134800,270177667,749,749,749,749,18
20250401,134700,270164185,749,748,749,746,1001
20250401,134600,269417434,748,749,749,747,6122
20250401,134500,264842056,748,748,748,748,0
20250401,134400,264842056,748,750,750,748,1305
20250401,134300,263865866,750,750,750,748,29
20250401,134200,263844120,750,750,750,747,3592
20250401,134100,261155285,751,751,751,751,0
20250401,134000,261155285,751,751,751,751,2
20250401,133900,261153783,750,751,751,749,7117
20250401,133800,255820845,752,752,752,752,206
20250401,133700,255665933,752,752,752,752,100
20250401,133600,255590733,752,752,752,752,0
20250401,133500,255590733,752,752,752,752,0
20250401,133400,255590733,752,752,752,752,0
20250401,133300,255590733,752,752,752,752,0
20250401,133200,255590733,752,752,752,752,592
20250401,133100,255145549,752,752,752,752,408
20250401,133000,254838733,752,752,752,752,0
20250401,132900,254838733,752,752,752,752,0
20250401,132800,254838733,752,752,752,752,0
20250401,132700,254838733,752,752,752,752,0
20250401,132600,254838733,752,752,752,752,0
20250401,132500,254838733,752,752,752,752,0
20250401,132400,254838733,752,752,752,752,0
20250401,132300,254838733,752,752,752,752,0
20250401,132200,254838733,752,750,752,749,1325
20250401,132100,253844379,750,750,750,750,0
20250401,132000,253844379,750,750,750,750,0
20250401,131900,253844379,750,750,750,750,0
20250401,131800,253844379,750,750,750,750,0
20250401,131700,253844379,750,750,750,750,0
20250401,131600,253844379,750,750,750,750,100
20250401,131500,253769379,752,751,752,751,859
20250401,131400,253124177,753,753,753,753,0
20250401,131300,253124177,753,753,753,753,0
20250401,131200,253124177,753,752,753,752,11
20250401,131100,253115895,750,750,750,750,0
20250401,131000,253115895,750,750,750,750,0
20250401,130900,253115895,750,750,750,750,0
20250401,130800,253115895,750,750,750,750,0
20250401,130700,253115895,750,750,750,750,0
20250401,130600,253115895,750,750,750,750,0
20250401,130500,253115895,750,750,750,750,1
20250401,130400,253115145,752,752,752,752,20
20250401,130300,253100105,752,752,752,752,10
20250401,130200,253092585,751,751,751,751,0
20250401,130100,253092585,751,751,751,751,0
20250401,130000,253092585,751,751,751,751,0
20250401,125900,253092585,751,751,751,751,0
20250401,125800,253092585,751,751,751,751,900
20250401,125700,252416685,750,750,750,750,0
20250401,125600,252416685,750,750,750,750,97
20250401,125500,252343935,750,750,750,750,0
20250401,125400,252343935,750,750,750,750,0
20250401,125300,252343935,750,750,750,750,4
20250401,125200,252340935,749,749,749,749,0
20250401,125100,252340935,749,749,749,749,161
20250401,125000,252220346,749,749,749,749,56
20250401,124900,252178402,751,751,751,751,0
20250401,124800,252178402,751,751,751,751,0
20250401,124700,252178402,751,751,751,751,0
20250401,124600,252178402,751,752,752,750,5927
20250401,124500,247729290,754,754,754,754,0
20250401,124400,247729290,754,754,754,754,0
20250401,124300,247729290,754,754,754,754,0
20250401,124200,247729290,754,754,754,754,0
20250401,124100,247729290,754,754,754,754,0
20250401,124000,247729290,754,754,754,754,10
20250401,123900,247721750,752,754,754,752,13
20250401,123800,247711950,752,752,752,752,0
20250401,123700,247711950,752,754,754,752,5
20250401,123600,247708188,752,752,752,752,20
20250401,123500,247693148,750,750,750,750,51
20250401,123400,247654898,752,753,753,752,243
20250401,123300,247471920,754,754,754,754,1
20250401,123200,247471166,754,754,754,754,0
20250401,123100,247471166,754,754,754,754,122
20250401,123000,247379178,755,755,755,755,0
20250401,122900,247379178,755,755,755,755,1000
20250401,122800,246624178,757,757,757,757,0
20250401,122700,246624178,757,752,757,752,7
20250401,122600,246618904,753,752,757,752,2003
20250401,122500,245104663,755,752,755,752,2
20250401,122400,245103156,755,750,755,750,10006
20250401,122300,237549648,754,750,754,750,2
20250401,122200,237548144,749,749,749,749,6
20250401,122100,237543650,749,749,749,749,69
20250401,122000,237491969,749,751,751,749,316
20250401,121900,237254857,751,751,751,751,0
20250401,121800,237254857,751,751,751,751,0
20250401,121700,237254857,751,751,751,751,0
20250401,121600,237254857,751,751,751,751,0
20250401,121500,237254857,751,751,751,751,1
20250401,121400,237254106,753,746,755,746,16907
20250401,121300,224525105,746,746,746,746,0
20250401,121200,224525105,746,746,746,746,0
20250401,121100,224525105,746,746,746,746,100
20250401,121000,224450505,746,746,746,746,0
20250401,120900,224450505,746,746,746,746,0
20250401,120800,224450505,746,746,746,746,0
20250401,120700,224450505,746,746,746,746,0
20250401,120600,224450505,746,746,746,746,0
20250401,120500,224450505,746,746,746,746,0
20250401,120400,224450505,746,746,746,746,0
20250401,120300,224450505,746,746,746,746,0
20250401,120200,224450505,746,746,746,746,0
20250401,120100,224450505,746,746,746,746,162
20250401,120000,224329653,748,748,748,748,0
20250401,115900,224329653,748,748,748,748,0
20250401,115800,224329653,748,748,748,748,0
20250401,115700,224329653,748,748,748,748,0
20250401,115600,224329653,748,748,748,748,0
20250401,115500,224329653,748,748,748,748,0
20250401,115400,224329653,748,748,748,748,6
20250401,115300,224325165,746,745,746,745,1522
20250401,115200,223189757,742,744,744,742,130
20250401,115100,223093265,744,740,746,740,17
20250401,115000,223080652,741,748,748,733,3072
20250401,114900,220815786,748,749,749,746,2304
20250401,114800,219094852,749,747,749,747,904
20250401,114700,218418162,747,747,747,747,0
20250401,114600,218418162,747,747,747,747,0
20250401,114500,218418162,747,747,747,747,248
20250401,114400,218232906,749,749,749,749,95
20250401,114300,218161751,749,750,750,748,2141
20250401,114200,216559380,750,750,750,749,7351
20250401,114100,211048630,750,749,750,749,2501
20250401,114000,209175257,749,749,749,749,3000
20250401,113900,206928257,749,749,749,749,3019
20250401,113800,204667026,749,755,755,749,10001
20250401,113700,197158378,755,755,755,754,2245
20250401,113600,195465596,754,754,755,754,676
20250401,113500,194955236,755,755,755,754,56
20250401,113400,194912976,754,755,755,754,51
20250401,113300,194874490,755,754,755,754,60
20250401,113200,194829234,754,752,754,752,33
20250401,113100,194804366,752,752,754,752,8
20250401,113000,194798348,750,753,753,750,18
20250401,112900,194784843,754,754,754,754,0
20250401,112800,194784843,754,752,754,752,20
20250401,112700,194769789,752,752,752,752,19
20250401,112600,194755501,752,752,752,752,0
20250401,112500,194755501,752,751,752,751,272
20250401,112400,194551061,751,751,751,751,5
20250401,112300,194547306,749,752,752,749,7000
20250401,112200,189291674,752,754,755,752,5
20250401,112100,189287909,752,753,753,752,5000
20250401,112000,185524908,756,754,756,754,618
20250401,111900,185058321,754,754,754,754,1312
20250401,111800,184069073,754,754,755,754,3
20250401,111700,184066810,754,754,754,753,7783
20250401,111600,178198433,754,752,754,752,7670
20250401,111500,172416336,752,750,756,749,20490
20250401,111400,156971211,749,749,749,749,968
20250401,111300,156246179,749,749,749,749,99
20250401,111200,156172028,749,750,750,749,701
20250401,111100,155646978,751,750,751,750,161
20250401,111000,155526072,750,749,750,749,4249
20250401,110900,152342567,749,749,749,749,208
20250401,110800,152186775,747,747,747,747,2
20250401,110700,152185281,747,747,749,747,3
20250401,110600,152183038,749,745,751,745,15965
20250401,110500,140229131,745,745,745,745,0
20250401,110400,140229131,745,745,745,745,150
20250401,110300,140117381,745,745,745,745,1
20250401,110200,140116636,748,745,748,745,21
20250401,110100,140100952,743,742,748,742,5154
20250401,110000,136248419,742,742,742,742,12
20250401,105900,136239515,741,742,742,739,5286
20250401,105800,132324628,744,744,744,744,0
20250401,105700,132324628,744,744,744,744,120
20250401,105600,132235348,744,744,744,744,15
20250401,105500,132224188,744,743,746,743,13113
20250401,105400,122464328,743,743,743,743,195
20250401,105300,122319443,742,742,742,742,0
20250401,105200,122319443,742,742,742,742,0
20250401,105100,122319443,742,742,742,742,43
20250401,105000,122287537,741,743,743,741,12
20250401,104900,122278641,741,741,741,741,0
20250401,104800,122278641,741,741,741,741,0
20250401,104700,122278641,741,741,741,741,0
20250401,104600,122278641,741,741,741,741,0
20250401,104500,122278641,741,741,741,741,3
20250401,104400,122276418,741,738,746,738,10008
20250401,104300,114823290,738,738,738,738,189
20250401,104200,114683808,737,737,737,737,2
20250401,104100,114682334,736,736,736,736,0
20250401,104000,114682334,736,736,736,736,2
20250401,103900,114680862,737,737,737,737,29
20250401,103800,114659489,737,737,737,737,0
20250401,103700,114659489,737,737,737,737,0
20250401,103600,114659489,737,737,737,737,30
20250401,103500,114637379,737,736,737,736,3
20250401,103400,114635169,737,737,737,736,89
20250401,103300,114569577,737,733,744,733,1028
20250401,103200,113807987,733,736,736,733,101
20250401,103100,113733654,736,732,736,732,4000
20250401,103000,110796654,736,733,736,733,2397
20250401,102900,109038462,732,732,732,732,2000
20250401,102800,107574462,733,733,733,733,882
20250401,102700,106927956,733,733,733,732,1081
20250401,102600,106136648,733,737,737,733,4070
20250401,102500,103143649,737,738,738,737,16
20250401,102400,103131847,740,740,740,740,0
20250401,102300,103131847,740,740,740,740,0
20250401,102200,103131847,740,740,740,740,0
20250401,102100,103131847,740,739,740,739,27
20250401,102000,103111893,737,737,744,737,2276
20250401,101900,101428202,737,739,739,737,1502
20250401,101800,100321188,745,739,745,738,3026
20250401,101700,98072593,739,739,739,739,167
20250401,101600,97949180,739,736,743,736,6004
20250401,101500,93504503,736,736,739,736,6998
20250401,101400,88333391,739,736,739,736,2008
20250401,101300,86849965,736,728,738,728,12599
20250401,101200,77597116,728,728,728,726,38
20250401,101100,77569512,728,727,730,727,498
20250401,101000,77206478,728,727,730,727,54
20250401,100900,77167107,725,725,725,725,0
20250401,100800,77167107,725,725,725,725,505
20250401,100700,76800982,725,728,728,725,1001
20250401,100600,76075244,725,725,725,725,0
20250401,100500,76075244,725,725,725,725,10
20250401,100400,76067994,725,725,725,725,0
20250401,100300,76067994,725,728,729,725,1051
20250401,100200,75302319,725,726,727,724,4088
20250401,100100,72339660,727,727,727,727,268
20250401,100000,72144824,730,729,730,729,1409
20250401,095900,71116755,729,729,729,729,150
20250401,095800,71007405,729,729,729,729,0
20250401,095700,71007405,729,729,729,729,1
20250401,095600,71006676,731,732,732,731,52
20250401,095500,70968614,734,734,734,734,0
20250401,095400,70968614,734,734,734,734,394
20250401,095300,70679418,734,733,734,733,1338
20250401,095200,69697850,732,732,732,732,92
20250401,095100,69630506,732,732,734,732,401
20250401,095000,69336380,730,728,733,728,25054
20250401,094900,51042915,729,728,729,727,5179
20250401,094800,47267724,728,728,728,728,100
20250401,094700,47194924,728,727,730,726,2240
20250401,094600,45561697,725,727,730,725,3537
20250401,094500,42980635,727,727,730,727,4025
20250401,094400,40043374,727,727,727,727,0
20250401,094300,40043374,727,727,730,725,30
20250401,094200,40021543,729,727,730,725,2890
20250401,094100,37912969,727,725,731,723,5119
20250401,094000,34181173,724,724,729,723,2156
20250401,093900,32615795,724,724,724,724,1010
20250401,093800,31884555,724,724,724,724,184
20250401,093700,31751339,724,724,724,724,40
20250401,093600,31722379,723,725,727,723,1474
20250401,093500,30656517,725,725,725,725,126
20250401,093400,30565167,725,726,726,725,81
20250401,093300,30506362,726,725,726,725,365
20250401,093200,30241723,725,725,725,725,0
20250401,093100,30241723,725,724,728,724,2070
20250401,093000,28735319,720,729,731,711,11351
20250401,092900,20492741,730,717,730,717,19438
20250401,092800,6375703,717,716,717,716,11
20250401,092700,6367817,713,713,713,713,0
20250401,092600,6367817,713,713,713,713,0
20250401,092500,6367817,713,713,713,713,0
20250401,092400,6367817,713,713,713,713,0
20250401,092300,6367817,713,713,713,713,0
20250401,092200,6367817,713,713,713,713,0
20250401,092100,6367817,713,713,713,713,125
20250401,092000,6278692,713,715,715,713,79
20250401,091900,6222209,715,715,715,715,140
20250401,091800,6122109,714,714,714,714,32
20250401,091700,6099261,715,715,715,715,60
20250401,091600,6056361,715,716,716,715,53
20250401,091500,6018457,716,719,720,716,432
20250401,091400,5707831,719,715,719,715,3941
20250401,091300,2878850,715,715,715,715,10
20250401,091200,2871700,714,714,714,714,0
20250401,091100,2871700,714,713,714,713,1873
20250401,091000,1534678,714,714,714,714,0
20250401,090900,1534678,714,713,714,713,274
20250401,090800,1339142,713,712,713,712,120
20250401,090700,1253682,712,712,712,712,0
20250401,090600,1253682,712,712,712,712,7
20250401,090500,1248698,708,710,710,708,1453
20250401,090400,219296,712,712,712,712,0
20250401,090300,219296,712,712,712,712,0
20250401,090200,219296,712,712,712,712,0
20250401,090100,219296,712,712,712,712,146
20250401,090000,115344,712,712,712,712,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 338200077 754 754 754 754 506
3 20250401 184700 338200077 754 754 754 754 0
4 20250401 184600 338200077 754 754 754 754 0
5 20250401 184500 338200077 754 754 754 754 0
6 20250401 184400 338200077 754 754 754 754 0
7 20250401 184300 338200077 754 754 754 754 0
8 20250401 184200 338200077 754 754 754 754 0
9 20250401 184100 338200077 754 754 754 754 0
10 20250401 184000 338200077 754 754 754 754 0
11 20250401 183900 338200077 754 754 754 754 0
12 20250401 183800 338200077 754 754 754 754 0
13 20250401 183700 338200077 754 754 754 754 0
14 20250401 183600 338200077 754 754 754 754 0
15 20250401 183500 338200077 754 754 754 754 0
16 20250401 183400 338200077 754 754 754 754 0
17 20250401 183300 338200077 754 754 754 754 0
18 20250401 183200 338200077 754 754 754 754 0
19 20250401 183100 338200077 754 754 754 754 0
20 20250401 183000 338200077 754 754 754 754 0
21 20250401 182900 338200077 754 754 754 754 0
22 20250401 182800 338200077 754 754 754 754 0
23 20250401 182700 338200077 754 754 754 754 0
24 20250401 182600 338200077 754 754 754 754 0
25 20250401 182500 338200077 754 754 754 754 0
26 20250401 182400 338200077 754 754 754 754 0
27 20250401 182300 338200077 754 754 754 754 0
28 20250401 182200 338200077 754 754 754 754 0
29 20250401 182100 338200077 754 754 754 754 0
30 20250401 182000 338200077 754 754 754 754 0
31 20250401 181900 338200077 754 754 754 754 0
32 20250401 181800 338200077 754 754 754 754 506
33 20250401 181700 338200077 754 754 754 754 0
34 20250401 181600 338200077 754 754 754 754 0
35 20250401 181500 338200077 754 754 754 754 0
36 20250401 181400 338200077 754 754 754 754 0
37 20250401 181300 338200077 754 754 754 754 0
38 20250401 181200 338200077 754 754 754 754 0
39 20250401 181100 338200077 754 754 754 754 0
40 20250401 181000 338200077 754 754 754 754 0
41 20250401 180900 338200077 754 754 754 754 0
42 20250401 180800 338200077 754 754 754 754 0
43 20250401 180700 338200077 754 754 754 754 0
44 20250401 180600 338200077 754 754 754 754 0
45 20250401 180500 338200077 754 754 754 754 0
46 20250401 180400 338200077 754 754 754 754 0
47 20250401 180300 338200077 754 754 754 754 0
48 20250401 180200 338200077 754 754 754 754 0
49 20250401 180100 338200077 754 754 754 754 0
50 20250401 180000 338200077 754 754 754 754 0
51 20250401 175900 338200077 754 754 754 754 0
52 20250401 175800 338200077 754 754 754 754 0
53 20250401 175700 338200077 754 754 754 754 0
54 20250401 175600 338200077 754 754 754 754 0
55 20250401 175500 338200077 754 754 754 754 0
56 20250401 175400 338200077 754 754 754 754 0
57 20250401 175300 338200077 754 754 754 754 0
58 20250401 175200 338200077 754 754 754 754 0
59 20250401 175100 338200077 754 754 754 754 0
60 20250401 175000 338200077 754 754 754 754 0
61 20250401 174900 338200077 754 754 754 754 0
62 20250401 174800 338200077 754 754 754 754 506
63 20250401 174700 338200077 754 754 754 754 0
64 20250401 174600 338200077 754 754 754 754 0
65 20250401 174500 338200077 754 754 754 754 0
66 20250401 174400 338200077 754 754 754 754 0
67 20250401 174300 338200077 754 754 754 754 0
68 20250401 174200 338200077 754 754 754 754 0
69 20250401 174100 338200077 754 754 754 754 0
70 20250401 174000 338200077 754 754 754 754 0
71 20250401 173900 338200077 754 754 754 754 0
72 20250401 173800 338200077 754 754 754 754 0
73 20250401 173700 338200077 754 754 754 754 0
74 20250401 173600 338200077 754 754 754 754 0
75 20250401 173500 338200077 754 754 754 754 0
76 20250401 173400 338200077 754 754 754 754 0
77 20250401 173300 338200077 754 754 754 754 0
78 20250401 173200 338200077 754 754 754 754 0
79 20250401 173100 338200077 754 754 754 754 0
80 20250401 173000 338200077 754 754 754 754 0
81 20250401 172900 338200077 754 754 754 754 0
82 20250401 172800 338200077 754 754 754 754 0
83 20250401 172700 338200077 754 754 754 754 0
84 20250401 172600 338200077 754 754 754 754 0
85 20250401 172500 338200077 754 754 754 754 0
86 20250401 172400 338200077 754 754 754 754 0
87 20250401 172300 338200077 754 754 754 754 0
88 20250401 172200 338200077 754 754 754 754 0
89 20250401 172100 338200077 754 754 754 754 0
90 20250401 172000 338200077 754 754 754 754 0
91 20250401 171900 338200077 754 754 754 754 0
92 20250401 171800 338200077 754 754 754 754 506
93 20250401 171700 338200077 754 754 754 754 0
94 20250401 171600 338200077 754 754 754 754 0
95 20250401 171500 338200077 754 754 754 754 0
96 20250401 171400 338200077 754 754 754 754 0
97 20250401 171300 338200077 754 754 754 754 0
98 20250401 171200 338200077 754 754 754 754 0
99 20250401 171100 338200077 754 754 754 754 0
100 20250401 171000 338200077 754 754 754 754 0
101 20250401 170900 338200077 754 754 754 754 0
102 20250401 170800 338200077 754 754 754 754 0
103 20250401 170700 338200077 754 754 754 754 0
104 20250401 170600 338200077 754 754 754 754 0
105 20250401 170500 338200077 754 754 754 754 0
106 20250401 170400 338200077 754 754 754 754 0
107 20250401 170300 338200077 754 754 754 754 0
108 20250401 170200 338200077 754 754 754 754 0
109 20250401 170100 338200077 754 754 754 754 0
110 20250401 170000 338200077 754 754 754 754 0
111 20250401 165900 338200077 754 754 754 754 0
112 20250401 165800 338200077 754 754 754 754 0
113 20250401 165700 338200077 754 754 754 754 0
114 20250401 165600 338200077 754 754 754 754 0
115 20250401 165500 338200077 754 754 754 754 0
116 20250401 165400 338200077 754 754 754 754 0
117 20250401 165300 338200077 754 754 754 754 0
118 20250401 165200 338200077 754 754 754 754 0
119 20250401 165100 338200077 754 754 754 754 0
120 20250401 165000 338200077 754 754 754 754 0
121 20250401 164900 338200077 754 754 754 754 0
122 20250401 164800 338200077 754 754 754 754 506
123 20250401 164700 338200077 754 754 754 754 0
124 20250401 164600 338200077 754 754 754 754 0
125 20250401 164500 338200077 754 754 754 754 0
126 20250401 164400 338200077 754 754 754 754 0
127 20250401 164300 338200077 754 754 754 754 0
128 20250401 164200 338200077 754 754 754 754 0
129 20250401 164100 338200077 754 754 754 754 0
130 20250401 164000 338200077 754 754 754 754 0
131 20250401 163900 338200077 754 754 754 754 0
132 20250401 163800 338200077 754 754 754 754 0
133 20250401 163700 338200077 754 754 754 754 0
134 20250401 163600 338200077 754 754 754 754 0
135 20250401 163500 338200077 754 754 754 754 0
136 20250401 163400 338200077 754 754 754 754 0
137 20250401 163300 338200077 754 754 754 754 0
138 20250401 163200 338200077 754 754 754 754 0
139 20250401 163100 338200077 754 754 754 754 0
140 20250401 163000 338200077 754 754 754 754 0
141 20250401 162900 338200077 754 754 754 754 0
142 20250401 162800 338200077 754 754 754 754 0
143 20250401 162700 338200077 754 754 754 754 0
144 20250401 162600 338200077 754 754 754 754 0
145 20250401 162500 338200077 754 754 754 754 0
146 20250401 162400 338200077 754 754 754 754 0
147 20250401 162300 338200077 754 754 754 754 0
148 20250401 162200 338200077 754 754 754 754 0
149 20250401 162100 338200077 754 754 754 754 0
150 20250401 162000 338200077 754 754 754 754 0
151 20250401 161900 338200077 754 754 754 754 0
152 20250401 161800 338200077 754 754 754 754 506
153 20250401 161700 338200077 754 754 754 754 0
154 20250401 161600 338200077 754 754 754 754 0
155 20250401 161500 338200077 754 754 754 754 0
156 20250401 161400 338200077 754 754 754 754 0
157 20250401 161300 338200077 754 754 754 754 0
158 20250401 161200 338200077 754 754 754 754 0
159 20250401 161100 338200077 754 754 754 754 0
160 20250401 161000 338200077 754 754 754 754 0
161 20250401 160900 338200077 754 754 754 754 0
162 20250401 160800 338200077 754 754 754 754 0
163 20250401 160700 338200077 754 754 754 754 0
164 20250401 160600 338200077 754 754 754 754 0
165 20250401 160500 338200077 754 754 754 754 0
166 20250401 160400 338200077 754 754 754 754 0
167 20250401 160300 338200077 754 754 754 754 0
168 20250401 160200 338200077 754 754 754 754 0
169 20250401 160100 338200077 754 754 754 754 0
170 20250401 160000 338200077 754 754 754 754 0
171 20250401 155900 338200077 754 754 754 754 0
172 20250401 155800 338200077 754 754 754 754 0
173 20250401 155700 338200077 754 754 754 754 0
174 20250401 155600 338200077 754 754 754 754 0
175 20250401 155500 338200077 754 754 754 754 0
176 20250401 155400 338200077 754 754 754 754 0
177 20250401 155300 338200077 754 754 754 754 0
178 20250401 155200 338200077 754 754 754 754 0
179 20250401 155100 338200077 754 754 754 754 0
180 20250401 155000 338200077 754 754 754 754 0
181 20250401 154900 338200077 754 754 754 754 0
182 20250401 154800 338200077 754 754 754 754 506
183 20250401 154700 338200077 754 754 754 754 0
184 20250401 154600 338200077 754 754 754 754 0
185 20250401 154500 338200077 754 754 754 754 0
186 20250401 154400 338200077 754 754 754 754 0
187 20250401 154300 338200077 754 754 754 754 0
188 20250401 154200 338200077 754 754 754 754 0
189 20250401 154100 338200077 754 754 754 754 0
190 20250401 154000 338200077 754 754 754 754 0
191 20250401 153900 338200077 754 754 754 754 0
192 20250401 153800 338200077 754 754 754 754 0
193 20250401 153700 338200077 754 754 754 754 0
194 20250401 153600 338200077 754 754 754 754 0
195 20250401 153500 338200077 754 754 754 754 0
196 20250401 153400 338200077 754 754 754 754 0
197 20250401 153300 338200077 754 754 754 754 0
198 20250401 153200 338200077 754 754 754 754 0
199 20250401 153100 338200077 754 754 754 754 0
200 20250401 153000 338200077 754 754 754 754 506
201 20250401 152900 337818553 749 749 749 749 0
202 20250401 152800 337818553 749 749 749 749 0
203 20250401 152700 337818553 749 749 749 749 0
204 20250401 152600 337818553 749 749 749 749 0
205 20250401 152500 337818553 749 749 749 749 0
206 20250401 152400 337818553 749 749 749 749 0
207 20250401 152300 337818553 749 749 749 749 0
208 20250401 152200 337818553 749 749 749 749 0
209 20250401 152100 337818553 749 749 749 749 0
210 20250401 152000 337818553 749 749 749 749 0
211 20250401 151900 337818553 749 749 752 749 21
212 20250401 151800 337802791 749 750 752 748 1412
213 20250401 151700 336744666 752 752 752 752 11
214 20250401 151600 336736394 751 751 751 751 1304
215 20250401 151500 335757090 751 749 751 749 25
216 20250401 151400 335738317 753 753 753 753 0
217 20250401 151300 335738317 753 753 753 753 0
218 20250401 151200 335738317 753 753 753 753 0
219 20250401 151100 335738317 753 753 753 753 0
220 20250401 151000 335738317 753 751 753 751 24
221 20250401 150900 335720247 753 750 753 750 7
222 20250401 150800 335714990 750 748 750 748 504
223 20250401 150700 335337772 747 747 747 747 0
224 20250401 150600 335337772 747 747 747 747 25
225 20250401 150500 335319097 748 748 748 748 0
226 20250401 150400 335319097 748 748 748 748 318
227 20250401 150300 335081233 749 749 749 749 101
228 20250401 150200 335005584 749 749 749 749 0
229 20250401 150100 335005584 749 749 749 749 0
230 20250401 150000 335005584 749 749 749 749 0
231 20250401 145900 335005584 749 749 749 749 95
232 20250401 145800 334934429 750 750 750 750 14
233 20250401 145700 334923929 750 750 750 750 29
234 20250401 145600 334902179 750 750 753 750 83
235 20250401 145500 334839815 750 749 752 749 1819
236 20250401 145400 333473863 748 748 748 748 50
237 20250401 145300 333436463 749 749 749 749 0
238 20250401 145200 333436463 749 749 749 749 386
239 20250401 145100 333147349 749 749 749 749 208
240 20250401 145000 332991557 747 749 749 747 10
241 20250401 144900 332984075 749 749 749 749 30
242 20250401 144800 332961605 749 749 749 747 39
243 20250401 144700 332932414 749 749 749 749 7
244 20250401 144600 332927171 749 748 749 748 16
245 20250401 144500 332915198 746 748 748 746 1000
246 20250401 144400 332168844 749 749 749 749 0
247 20250401 144300 332168844 749 749 749 749 0
248 20250401 144200 332168844 749 749 749 749 4571
249 20250401 144100 328745165 748 748 748 748 0
250 20250401 144000 328745165 748 748 748 748 0
251 20250401 143900 328745165 748 750 750 748 210
252 20250401 143800 328587669 751 750 751 746 6975
253 20250401 143700 323368527 746 747 748 746 16
254 20250401 143600 323356575 751 751 751 751 2
255 20250401 143500 323355073 745 745 745 745 0
256 20250401 143400 323355073 745 747 747 745 2000
257 20250401 143300 321863728 747 748 748 747 9404
258 20250401 143200 314832540 749 748 749 748 8001
259 20250401 143100 308845791 748 748 748 748 1
260 20250401 143000 308845043 747 749 749 747 1003
261 20250401 142900 308093799 749 749 749 746 5554
262 20250401 142800 303947725 749 749 749 748 4847
263 20250401 142700 300319675 751 751 751 751 2500
264 20250401 142600 298442175 755 755 755 755 1
265 20250401 142500 298441420 755 750 755 748 4302
266 20250401 142400 295221457 750 750 750 750 0
267 20250401 142300 295221457 750 750 750 750 630
268 20250401 142200 294748957 751 751 751 751 0
269 20250401 142100 294748957 751 751 751 751 0
270 20250401 142000 294748957 751 751 751 751 2001
271 20250401 141900 293246206 751 751 751 751 2421
272 20250401 141800 291428035 751 753 753 751 3502
273 20250401 141700 288798031 753 753 753 753 8
274 20250401 141600 288792007 753 753 753 753 23
275 20250401 141500 288774688 753 753 753 753 28
276 20250401 141400 288753604 753 753 753 753 27
277 20250401 141300 288733273 753 753 753 753 26
278 20250401 141200 288713695 753 753 753 753 3420
279 20250401 141100 286138435 752 753 753 751 192
280 20250401 141000 285993948 753 753 753 753 43
281 20250401 140900 285961569 753 753 753 753 709
282 20250401 140800 285427692 753 753 753 753 27
283 20250401 140700 285407361 753 753 755 751 29
284 20250401 140600 285385522 751 751 753 751 21
285 20250401 140500 285369731 749 752 752 749 2001
286 20250401 140400 283870924 750 753 753 749 5563
287 20250401 140300 279700946 753 753 753 753 5
288 20250401 140200 279697181 753 753 753 753 1
289 20250401 140100 279696428 752 752 752 752 0
290 20250401 140000 279696428 752 753 753 751 5664
291 20250401 135900 275439488 755 755 755 755 0
292 20250401 135800 275439488 755 755 755 755 0
293 20250401 135700 275439488 755 755 755 755 0
294 20250401 135600 275439488 755 755 755 755 0
295 20250401 135500 275439488 755 755 755 755 0
296 20250401 135400 275439488 755 755 757 755 2588
297 20250401 135300 273483548 754 752 754 752 3593
298 20250401 135200 270775625 751 751 751 751 101
299 20250401 135100 270699774 750 750 750 750 156
300 20250401 135000 270582774 750 749 750 747 514
301 20250401 134900 270197890 749 749 749 749 27
302 20250401 134800 270177667 749 749 749 749 18
303 20250401 134700 270164185 749 748 749 746 1001
304 20250401 134600 269417434 748 749 749 747 6122
305 20250401 134500 264842056 748 748 748 748 0
306 20250401 134400 264842056 748 750 750 748 1305
307 20250401 134300 263865866 750 750 750 748 29
308 20250401 134200 263844120 750 750 750 747 3592
309 20250401 134100 261155285 751 751 751 751 0
310 20250401 134000 261155285 751 751 751 751 2
311 20250401 133900 261153783 750 751 751 749 7117
312 20250401 133800 255820845 752 752 752 752 206
313 20250401 133700 255665933 752 752 752 752 100
314 20250401 133600 255590733 752 752 752 752 0
315 20250401 133500 255590733 752 752 752 752 0
316 20250401 133400 255590733 752 752 752 752 0
317 20250401 133300 255590733 752 752 752 752 0
318 20250401 133200 255590733 752 752 752 752 592
319 20250401 133100 255145549 752 752 752 752 408
320 20250401 133000 254838733 752 752 752 752 0
321 20250401 132900 254838733 752 752 752 752 0
322 20250401 132800 254838733 752 752 752 752 0
323 20250401 132700 254838733 752 752 752 752 0
324 20250401 132600 254838733 752 752 752 752 0
325 20250401 132500 254838733 752 752 752 752 0
326 20250401 132400 254838733 752 752 752 752 0
327 20250401 132300 254838733 752 752 752 752 0
328 20250401 132200 254838733 752 750 752 749 1325
329 20250401 132100 253844379 750 750 750 750 0
330 20250401 132000 253844379 750 750 750 750 0
331 20250401 131900 253844379 750 750 750 750 0
332 20250401 131800 253844379 750 750 750 750 0
333 20250401 131700 253844379 750 750 750 750 0
334 20250401 131600 253844379 750 750 750 750 100
335 20250401 131500 253769379 752 751 752 751 859
336 20250401 131400 253124177 753 753 753 753 0
337 20250401 131300 253124177 753 753 753 753 0
338 20250401 131200 253124177 753 752 753 752 11
339 20250401 131100 253115895 750 750 750 750 0
340 20250401 131000 253115895 750 750 750 750 0
341 20250401 130900 253115895 750 750 750 750 0
342 20250401 130800 253115895 750 750 750 750 0
343 20250401 130700 253115895 750 750 750 750 0
344 20250401 130600 253115895 750 750 750 750 0
345 20250401 130500 253115895 750 750 750 750 1
346 20250401 130400 253115145 752 752 752 752 20
347 20250401 130300 253100105 752 752 752 752 10
348 20250401 130200 253092585 751 751 751 751 0
349 20250401 130100 253092585 751 751 751 751 0
350 20250401 130000 253092585 751 751 751 751 0
351 20250401 125900 253092585 751 751 751 751 0
352 20250401 125800 253092585 751 751 751 751 900
353 20250401 125700 252416685 750 750 750 750 0
354 20250401 125600 252416685 750 750 750 750 97
355 20250401 125500 252343935 750 750 750 750 0
356 20250401 125400 252343935 750 750 750 750 0
357 20250401 125300 252343935 750 750 750 750 4
358 20250401 125200 252340935 749 749 749 749 0
359 20250401 125100 252340935 749 749 749 749 161
360 20250401 125000 252220346 749 749 749 749 56
361 20250401 124900 252178402 751 751 751 751 0
362 20250401 124800 252178402 751 751 751 751 0
363 20250401 124700 252178402 751 751 751 751 0
364 20250401 124600 252178402 751 752 752 750 5927
365 20250401 124500 247729290 754 754 754 754 0
366 20250401 124400 247729290 754 754 754 754 0
367 20250401 124300 247729290 754 754 754 754 0
368 20250401 124200 247729290 754 754 754 754 0
369 20250401 124100 247729290 754 754 754 754 0
370 20250401 124000 247729290 754 754 754 754 10
371 20250401 123900 247721750 752 754 754 752 13
372 20250401 123800 247711950 752 752 752 752 0
373 20250401 123700 247711950 752 754 754 752 5
374 20250401 123600 247708188 752 752 752 752 20
375 20250401 123500 247693148 750 750 750 750 51
376 20250401 123400 247654898 752 753 753 752 243
377 20250401 123300 247471920 754 754 754 754 1
378 20250401 123200 247471166 754 754 754 754 0
379 20250401 123100 247471166 754 754 754 754 122
380 20250401 123000 247379178 755 755 755 755 0
381 20250401 122900 247379178 755 755 755 755 1000
382 20250401 122800 246624178 757 757 757 757 0
383 20250401 122700 246624178 757 752 757 752 7
384 20250401 122600 246618904 753 752 757 752 2003
385 20250401 122500 245104663 755 752 755 752 2
386 20250401 122400 245103156 755 750 755 750 10006
387 20250401 122300 237549648 754 750 754 750 2
388 20250401 122200 237548144 749 749 749 749 6
389 20250401 122100 237543650 749 749 749 749 69
390 20250401 122000 237491969 749 751 751 749 316
391 20250401 121900 237254857 751 751 751 751 0
392 20250401 121800 237254857 751 751 751 751 0
393 20250401 121700 237254857 751 751 751 751 0
394 20250401 121600 237254857 751 751 751 751 0
395 20250401 121500 237254857 751 751 751 751 1
396 20250401 121400 237254106 753 746 755 746 16907
397 20250401 121300 224525105 746 746 746 746 0
398 20250401 121200 224525105 746 746 746 746 0
399 20250401 121100 224525105 746 746 746 746 100
400 20250401 121000 224450505 746 746 746 746 0
401 20250401 120900 224450505 746 746 746 746 0
402 20250401 120800 224450505 746 746 746 746 0
403 20250401 120700 224450505 746 746 746 746 0
404 20250401 120600 224450505 746 746 746 746 0
405 20250401 120500 224450505 746 746 746 746 0
406 20250401 120400 224450505 746 746 746 746 0
407 20250401 120300 224450505 746 746 746 746 0
408 20250401 120200 224450505 746 746 746 746 0
409 20250401 120100 224450505 746 746 746 746 162
410 20250401 120000 224329653 748 748 748 748 0
411 20250401 115900 224329653 748 748 748 748 0
412 20250401 115800 224329653 748 748 748 748 0
413 20250401 115700 224329653 748 748 748 748 0
414 20250401 115600 224329653 748 748 748 748 0
415 20250401 115500 224329653 748 748 748 748 0
416 20250401 115400 224329653 748 748 748 748 6
417 20250401 115300 224325165 746 745 746 745 1522
418 20250401 115200 223189757 742 744 744 742 130
419 20250401 115100 223093265 744 740 746 740 17
420 20250401 115000 223080652 741 748 748 733 3072
421 20250401 114900 220815786 748 749 749 746 2304
422 20250401 114800 219094852 749 747 749 747 904
423 20250401 114700 218418162 747 747 747 747 0
424 20250401 114600 218418162 747 747 747 747 0
425 20250401 114500 218418162 747 747 747 747 248
426 20250401 114400 218232906 749 749 749 749 95
427 20250401 114300 218161751 749 750 750 748 2141
428 20250401 114200 216559380 750 750 750 749 7351
429 20250401 114100 211048630 750 749 750 749 2501
430 20250401 114000 209175257 749 749 749 749 3000
431 20250401 113900 206928257 749 749 749 749 3019
432 20250401 113800 204667026 749 755 755 749 10001
433 20250401 113700 197158378 755 755 755 754 2245
434 20250401 113600 195465596 754 754 755 754 676
435 20250401 113500 194955236 755 755 755 754 56
436 20250401 113400 194912976 754 755 755 754 51
437 20250401 113300 194874490 755 754 755 754 60
438 20250401 113200 194829234 754 752 754 752 33
439 20250401 113100 194804366 752 752 754 752 8
440 20250401 113000 194798348 750 753 753 750 18
441 20250401 112900 194784843 754 754 754 754 0
442 20250401 112800 194784843 754 752 754 752 20
443 20250401 112700 194769789 752 752 752 752 19
444 20250401 112600 194755501 752 752 752 752 0
445 20250401 112500 194755501 752 751 752 751 272
446 20250401 112400 194551061 751 751 751 751 5
447 20250401 112300 194547306 749 752 752 749 7000
448 20250401 112200 189291674 752 754 755 752 5
449 20250401 112100 189287909 752 753 753 752 5000
450 20250401 112000 185524908 756 754 756 754 618
451 20250401 111900 185058321 754 754 754 754 1312
452 20250401 111800 184069073 754 754 755 754 3
453 20250401 111700 184066810 754 754 754 753 7783
454 20250401 111600 178198433 754 752 754 752 7670
455 20250401 111500 172416336 752 750 756 749 20490
456 20250401 111400 156971211 749 749 749 749 968
457 20250401 111300 156246179 749 749 749 749 99
458 20250401 111200 156172028 749 750 750 749 701
459 20250401 111100 155646978 751 750 751 750 161
460 20250401 111000 155526072 750 749 750 749 4249
461 20250401 110900 152342567 749 749 749 749 208
462 20250401 110800 152186775 747 747 747 747 2
463 20250401 110700 152185281 747 747 749 747 3
464 20250401 110600 152183038 749 745 751 745 15965
465 20250401 110500 140229131 745 745 745 745 0
466 20250401 110400 140229131 745 745 745 745 150
467 20250401 110300 140117381 745 745 745 745 1
468 20250401 110200 140116636 748 745 748 745 21
469 20250401 110100 140100952 743 742 748 742 5154
470 20250401 110000 136248419 742 742 742 742 12
471 20250401 105900 136239515 741 742 742 739 5286
472 20250401 105800 132324628 744 744 744 744 0
473 20250401 105700 132324628 744 744 744 744 120
474 20250401 105600 132235348 744 744 744 744 15
475 20250401 105500 132224188 744 743 746 743 13113
476 20250401 105400 122464328 743 743 743 743 195
477 20250401 105300 122319443 742 742 742 742 0
478 20250401 105200 122319443 742 742 742 742 0
479 20250401 105100 122319443 742 742 742 742 43
480 20250401 105000 122287537 741 743 743 741 12
481 20250401 104900 122278641 741 741 741 741 0
482 20250401 104800 122278641 741 741 741 741 0
483 20250401 104700 122278641 741 741 741 741 0
484 20250401 104600 122278641 741 741 741 741 0
485 20250401 104500 122278641 741 741 741 741 3
486 20250401 104400 122276418 741 738 746 738 10008
487 20250401 104300 114823290 738 738 738 738 189
488 20250401 104200 114683808 737 737 737 737 2
489 20250401 104100 114682334 736 736 736 736 0
490 20250401 104000 114682334 736 736 736 736 2
491 20250401 103900 114680862 737 737 737 737 29
492 20250401 103800 114659489 737 737 737 737 0
493 20250401 103700 114659489 737 737 737 737 0
494 20250401 103600 114659489 737 737 737 737 30
495 20250401 103500 114637379 737 736 737 736 3
496 20250401 103400 114635169 737 737 737 736 89
497 20250401 103300 114569577 737 733 744 733 1028
498 20250401 103200 113807987 733 736 736 733 101
499 20250401 103100 113733654 736 732 736 732 4000
500 20250401 103000 110796654 736 733 736 733 2397
501 20250401 102900 109038462 732 732 732 732 2000
502 20250401 102800 107574462 733 733 733 733 882
503 20250401 102700 106927956 733 733 733 732 1081
504 20250401 102600 106136648 733 737 737 733 4070
505 20250401 102500 103143649 737 738 738 737 16
506 20250401 102400 103131847 740 740 740 740 0
507 20250401 102300 103131847 740 740 740 740 0
508 20250401 102200 103131847 740 740 740 740 0
509 20250401 102100 103131847 740 739 740 739 27
510 20250401 102000 103111893 737 737 744 737 2276
511 20250401 101900 101428202 737 739 739 737 1502
512 20250401 101800 100321188 745 739 745 738 3026
513 20250401 101700 98072593 739 739 739 739 167
514 20250401 101600 97949180 739 736 743 736 6004
515 20250401 101500 93504503 736 736 739 736 6998
516 20250401 101400 88333391 739 736 739 736 2008
517 20250401 101300 86849965 736 728 738 728 12599
518 20250401 101200 77597116 728 728 728 726 38
519 20250401 101100 77569512 728 727 730 727 498
520 20250401 101000 77206478 728 727 730 727 54
521 20250401 100900 77167107 725 725 725 725 0
522 20250401 100800 77167107 725 725 725 725 505
523 20250401 100700 76800982 725 728 728 725 1001
524 20250401 100600 76075244 725 725 725 725 0
525 20250401 100500 76075244 725 725 725 725 10
526 20250401 100400 76067994 725 725 725 725 0
527 20250401 100300 76067994 725 728 729 725 1051
528 20250401 100200 75302319 725 726 727 724 4088
529 20250401 100100 72339660 727 727 727 727 268
530 20250401 100000 72144824 730 729 730 729 1409
531 20250401 095900 71116755 729 729 729 729 150
532 20250401 095800 71007405 729 729 729 729 0
533 20250401 095700 71007405 729 729 729 729 1
534 20250401 095600 71006676 731 732 732 731 52
535 20250401 095500 70968614 734 734 734 734 0
536 20250401 095400 70968614 734 734 734 734 394
537 20250401 095300 70679418 734 733 734 733 1338
538 20250401 095200 69697850 732 732 732 732 92
539 20250401 095100 69630506 732 732 734 732 401
540 20250401 095000 69336380 730 728 733 728 25054
541 20250401 094900 51042915 729 728 729 727 5179
542 20250401 094800 47267724 728 728 728 728 100
543 20250401 094700 47194924 728 727 730 726 2240
544 20250401 094600 45561697 725 727 730 725 3537
545 20250401 094500 42980635 727 727 730 727 4025
546 20250401 094400 40043374 727 727 727 727 0
547 20250401 094300 40043374 727 727 730 725 30
548 20250401 094200 40021543 729 727 730 725 2890
549 20250401 094100 37912969 727 725 731 723 5119
550 20250401 094000 34181173 724 724 729 723 2156
551 20250401 093900 32615795 724 724 724 724 1010
552 20250401 093800 31884555 724 724 724 724 184
553 20250401 093700 31751339 724 724 724 724 40
554 20250401 093600 31722379 723 725 727 723 1474
555 20250401 093500 30656517 725 725 725 725 126
556 20250401 093400 30565167 725 726 726 725 81
557 20250401 093300 30506362 726 725 726 725 365
558 20250401 093200 30241723 725 725 725 725 0
559 20250401 093100 30241723 725 724 728 724 2070
560 20250401 093000 28735319 720 729 731 711 11351
561 20250401 092900 20492741 730 717 730 717 19438
562 20250401 092800 6375703 717 716 717 716 11
563 20250401 092700 6367817 713 713 713 713 0
564 20250401 092600 6367817 713 713 713 713 0
565 20250401 092500 6367817 713 713 713 713 0
566 20250401 092400 6367817 713 713 713 713 0
567 20250401 092300 6367817 713 713 713 713 0
568 20250401 092200 6367817 713 713 713 713 0
569 20250401 092100 6367817 713 713 713 713 125
570 20250401 092000 6278692 713 715 715 713 79
571 20250401 091900 6222209 715 715 715 715 140
572 20250401 091800 6122109 714 714 714 714 32
573 20250401 091700 6099261 715 715 715 715 60
574 20250401 091600 6056361 715 716 716 715 53
575 20250401 091500 6018457 716 719 720 716 432
576 20250401 091400 5707831 719 715 719 715 3941
577 20250401 091300 2878850 715 715 715 715 10
578 20250401 091200 2871700 714 714 714 714 0
579 20250401 091100 2871700 714 713 714 713 1873
580 20250401 091000 1534678 714 714 714 714 0
581 20250401 090900 1534678 714 713 714 713 274
582 20250401 090800 1339142 713 712 713 712 120
583 20250401 090700 1253682 712 712 712 712 0
584 20250401 090600 1253682 712 712 712 712 7
585 20250401 090500 1248698 708 710 710 708 1453
586 20250401 090400 219296 712 712 712 712 0
587 20250401 090300 219296 712 712 712 712 0
588 20250401 090200 219296 712 712 712 712 0
589 20250401 090100 219296 712 712 712 712 146
590 20250401 090000 115344 712 712 712 712 162

1
002780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,145471745,0,105612486870,0.00
20250327,0,145471745,0,107358147810,0.00
20250326,0,145471745,0,107794563045,0.00
20250325,0,145471745,0,107649091300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 145471745 0 105612486870 0.00
3 20250327 0 145471745 0 107358147810 0.00
4 20250326 0 145471745 0 107794563045 0.00
5 20250325 0 145471745 0 107649091300 0.00