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

593
004060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,76913884,314,314,314,314,14407
20250401,185000,76913884,314,314,314,314,0
20250401,184900,76913884,314,314,314,314,0
20250401,184800,76913884,314,314,314,314,0
20250401,184700,76913884,314,314,314,314,0
20250401,184600,76913884,314,314,314,314,0
20250401,184500,76913884,314,314,314,314,0
20250401,184400,76913884,314,314,314,314,0
20250401,184300,76913884,314,314,314,314,0
20250401,184200,76913884,314,314,314,314,0
20250401,184100,76913884,314,314,314,314,0
20250401,184000,76913884,314,314,314,314,0
20250401,183900,76913884,314,314,314,314,0
20250401,183800,76913884,314,314,314,314,0
20250401,183700,76913884,314,314,314,314,0
20250401,183600,76913884,314,314,314,314,0
20250401,183500,76913884,314,314,314,314,0
20250401,183400,76913884,314,314,314,314,0
20250401,183300,76913884,314,314,314,314,0
20250401,183200,76913884,314,314,314,314,0
20250401,183100,76913884,314,314,314,314,0
20250401,183000,76913884,314,314,314,314,0
20250401,182900,76913884,314,314,314,314,0
20250401,182800,76913884,314,314,314,314,0
20250401,182700,76913884,314,314,314,314,0
20250401,182600,76913884,314,314,314,314,0
20250401,182500,76913884,314,314,314,314,0
20250401,182400,76913884,314,314,314,314,0
20250401,182300,76913884,314,314,314,314,0
20250401,182200,76913884,314,314,314,314,0
20250401,182100,76913884,314,314,314,314,14407
20250401,182000,76913884,314,314,314,314,0
20250401,181900,76913884,314,314,314,314,0
20250401,181800,76913884,314,314,314,314,0
20250401,181700,76913884,314,314,314,314,0
20250401,181600,76913884,314,314,314,314,0
20250401,181500,76913884,314,314,314,314,0
20250401,181400,76913884,314,314,314,314,0
20250401,181300,76913884,314,314,314,314,0
20250401,181200,76913884,314,314,314,314,0
20250401,181100,76913884,314,314,314,314,0
20250401,181000,76913884,314,314,314,314,0
20250401,180900,76913884,314,314,314,314,0
20250401,180800,76913884,314,314,314,314,0
20250401,180700,76913884,314,314,314,314,0
20250401,180600,76913884,314,314,314,314,0
20250401,180500,76913884,314,314,314,314,0
20250401,180400,76913884,314,314,314,314,0
20250401,180300,76913884,314,314,314,314,0
20250401,180200,76913884,314,314,314,314,0
20250401,180100,76913884,314,314,314,314,0
20250401,180000,76913884,314,314,314,314,0
20250401,175900,76913884,314,314,314,314,0
20250401,175800,76913884,314,314,314,314,0
20250401,175700,76913884,314,314,314,314,0
20250401,175600,76913884,314,314,314,314,0
20250401,175500,76913884,314,314,314,314,0
20250401,175400,76913884,314,314,314,314,0
20250401,175300,76913884,314,314,314,314,0
20250401,175200,76913884,314,314,314,314,0
20250401,175100,76913884,314,314,314,314,14407
20250401,175000,76913884,314,314,314,314,0
20250401,174900,76913884,314,314,314,314,0
20250401,174800,76913884,314,314,314,314,0
20250401,174700,76913884,314,314,314,314,0
20250401,174600,76913884,314,314,314,314,0
20250401,174500,76913884,314,314,314,314,0
20250401,174400,76913884,314,314,314,314,0
20250401,174300,76913884,314,314,314,314,0
20250401,174200,76913884,314,314,314,314,0
20250401,174100,76913884,314,314,314,314,0
20250401,174000,76913884,314,314,314,314,0
20250401,173900,76913884,314,314,314,314,0
20250401,173800,76913884,314,314,314,314,0
20250401,173700,76913884,314,314,314,314,0
20250401,173600,76913884,314,314,314,314,0
20250401,173500,76913884,314,314,314,314,0
20250401,173400,76913884,314,314,314,314,0
20250401,173300,76913884,314,314,314,314,0
20250401,173200,76913884,314,314,314,314,0
20250401,173100,76913884,314,314,314,314,0
20250401,173000,76913884,314,314,314,314,0
20250401,172900,76913884,314,314,314,314,0
20250401,172800,76913884,314,314,314,314,0
20250401,172700,76913884,314,314,314,314,0
20250401,172600,76913884,314,314,314,314,0
20250401,172500,76913884,314,314,314,314,0
20250401,172400,76913884,314,314,314,314,0
20250401,172300,76913884,314,314,314,314,0
20250401,172200,76913884,314,314,314,314,0
20250401,172100,76913884,314,314,314,314,14407
20250401,172000,76913884,314,314,314,314,0
20250401,171900,76913884,314,314,314,314,0
20250401,171800,76913884,314,314,314,314,0
20250401,171700,76913884,314,314,314,314,0
20250401,171600,76913884,314,314,314,314,0
20250401,171500,76913884,314,314,314,314,0
20250401,171400,76913884,314,314,314,314,0
20250401,171300,76913884,314,314,314,314,0
20250401,171200,76913884,314,314,314,314,0
20250401,171100,76913884,314,314,314,314,0
20250401,171000,76913884,314,314,314,314,0
20250401,170900,76913884,314,314,314,314,0
20250401,170800,76913884,314,314,314,314,0
20250401,170700,76913884,314,314,314,314,0
20250401,170600,76913884,314,314,314,314,0
20250401,170500,76913884,314,314,314,314,0
20250401,170400,76913884,314,314,314,314,0
20250401,170300,76913884,314,314,314,314,0
20250401,170200,76913884,314,314,314,314,0
20250401,170100,76913884,314,314,314,314,0
20250401,170000,76913884,314,314,314,314,0
20250401,165900,76913884,314,314,314,314,0
20250401,165800,76913884,314,314,314,314,0
20250401,165700,76913884,314,314,314,314,0
20250401,165600,76913884,314,314,314,314,0
20250401,165500,76913884,314,314,314,314,0
20250401,165400,76913884,314,314,314,314,0
20250401,165300,76913884,314,314,314,314,0
20250401,165200,76913884,314,314,314,314,0
20250401,165100,76913884,314,314,314,314,14407
20250401,165000,76913884,314,314,314,314,0
20250401,164900,76913884,314,314,314,314,0
20250401,164800,76913884,314,314,314,314,0
20250401,164700,76913884,314,314,314,314,0
20250401,164600,76913884,314,314,314,314,0
20250401,164500,76913884,314,314,314,314,0
20250401,164400,76913884,314,314,314,314,0
20250401,164300,76913884,314,314,314,314,0
20250401,164200,76913884,314,314,314,314,0
20250401,164100,76913884,314,314,314,314,0
20250401,164000,76913884,314,314,314,314,0
20250401,163900,76913884,314,314,314,314,0
20250401,163800,76913884,314,314,314,314,0
20250401,163700,76913884,314,314,314,314,0
20250401,163600,76913884,314,314,314,314,0
20250401,163500,76913884,314,314,314,314,0
20250401,163400,76913884,314,314,314,314,0
20250401,163300,76913884,314,314,314,314,0
20250401,163200,76913884,314,314,314,314,0
20250401,163100,76913884,314,314,314,314,0
20250401,163000,76913884,314,314,314,314,0
20250401,162900,76913884,314,314,314,314,0
20250401,162800,76913884,314,314,314,314,0
20250401,162700,76913884,314,314,314,314,0
20250401,162600,76913884,314,314,314,314,0
20250401,162500,76913884,314,314,314,314,0
20250401,162400,76913884,314,314,314,314,0
20250401,162300,76913884,314,314,314,314,0
20250401,162200,76913884,314,314,314,314,0
20250401,162100,76913884,314,314,314,314,14407
20250401,162000,76913884,314,314,314,314,0
20250401,161900,76913884,314,314,314,314,0
20250401,161800,76913884,314,314,314,314,0
20250401,161700,76913884,314,314,314,314,0
20250401,161600,76913884,314,314,314,314,0
20250401,161500,76913884,314,314,314,314,0
20250401,161400,76913884,314,314,314,314,0
20250401,161300,76913884,314,314,314,314,0
20250401,161200,76913884,314,314,314,314,0
20250401,161100,76913884,314,314,314,314,0
20250401,161000,76913884,314,314,314,314,0
20250401,160900,76913884,314,314,314,314,0
20250401,160800,76913884,314,314,314,314,0
20250401,160700,76913884,314,314,314,314,0
20250401,160600,76913884,314,314,314,314,0
20250401,160500,76913884,314,314,314,314,0
20250401,160400,76913884,314,314,314,314,0
20250401,160300,76913884,314,314,314,314,0
20250401,160200,76913884,314,314,314,314,0
20250401,160100,76913884,314,314,314,314,0
20250401,160000,76913884,314,314,314,314,0
20250401,155900,76913884,314,314,314,314,0
20250401,155800,76913884,314,314,314,314,0
20250401,155700,76913884,314,314,314,314,0
20250401,155600,76913884,314,314,314,314,0
20250401,155500,76913884,314,314,314,314,0
20250401,155400,76913884,314,314,314,314,0
20250401,155300,76913884,314,314,314,314,0
20250401,155200,76913884,314,314,314,314,0
20250401,155100,76913884,314,314,314,314,14407
20250401,155000,76913884,314,314,314,314,0
20250401,154900,76913884,314,314,314,314,0
20250401,154800,76913884,314,314,314,314,0
20250401,154700,76913884,314,314,314,314,0
20250401,154600,76913884,314,314,314,314,0
20250401,154500,76913884,314,314,314,314,0
20250401,154400,76913884,314,314,314,314,0
20250401,154300,76913884,314,314,314,314,0
20250401,154200,76913884,314,314,314,314,0
20250401,154100,76913884,314,314,314,314,0
20250401,154000,76913884,314,314,314,314,0
20250401,153900,76913884,314,314,314,314,0
20250401,153800,76913884,314,314,314,314,0
20250401,153700,76913884,314,314,314,314,0
20250401,153600,76913884,314,314,314,314,0
20250401,153500,76913884,314,314,314,314,0
20250401,153400,76913884,314,314,314,314,0
20250401,153300,76913884,314,314,314,314,0
20250401,153200,76913884,314,314,314,314,0
20250401,153100,76913884,314,314,314,314,0
20250401,153000,76913884,314,314,314,314,14407
20250401,152900,72390086,313,313,313,313,0
20250401,152800,72390086,313,313,313,313,0
20250401,152700,72390086,313,313,313,313,0
20250401,152600,72390086,313,313,313,313,0
20250401,152500,72390086,313,313,313,313,0
20250401,152400,72390086,313,313,313,313,0
20250401,152300,72390086,313,313,313,313,0
20250401,152200,72390086,313,313,313,313,0
20250401,152100,72390086,313,313,313,313,0
20250401,152000,72390086,313,313,313,313,0
20250401,151900,72390086,313,313,313,313,88
20250401,151800,72362542,313,312,313,312,311
20250401,151700,72265201,313,313,313,313,2
20250401,151600,72264575,312,312,312,312,0
20250401,151500,72264575,312,313,313,312,22
20250401,151400,72257709,313,313,313,313,494
20250401,151300,72103087,313,313,313,312,721
20250401,151200,71877416,313,313,313,313,407
20250401,151100,71750025,313,313,313,313,814
20250401,151000,71495243,313,312,313,312,424
20250401,150900,71362736,313,313,313,313,202
20250401,150800,71299510,313,313,313,313,164
20250401,150700,71248178,313,312,313,312,9076
20250401,150600,68415966,312,312,312,312,203
20250401,150500,68352630,312,312,312,312,162
20250401,150400,68302086,312,312,312,312,2
20250401,150300,68301462,312,312,312,312,205
20250401,150200,68237502,312,312,312,312,0
20250401,150100,68237502,312,312,312,312,164
20250401,150000,68186334,312,312,312,312,0
20250401,145900,68186334,312,312,312,312,163
20250401,145800,68135478,312,312,312,312,1
20250401,145700,68135166,312,312,312,312,174
20250401,145600,68080878,312,312,312,312,0
20250401,145500,68080878,312,312,312,312,1
20250401,145400,68080566,311,311,311,311,157
20250401,145300,68031739,312,312,312,312,150
20250401,145200,67984939,312,312,312,312,0
20250401,145100,67984939,312,312,312,312,0
20250401,145000,67984939,312,312,312,312,0
20250401,144900,67984939,312,312,312,312,0
20250401,144800,67984939,312,312,312,312,0
20250401,144700,67984939,312,312,312,312,0
20250401,144600,67984939,312,312,312,312,0
20250401,144500,67984939,312,312,312,312,0
20250401,144400,67984939,312,312,312,312,0
20250401,144300,67984939,312,312,312,312,0
20250401,144200,67984939,312,312,312,312,300
20250401,144100,67891339,312,312,312,312,0
20250401,144000,67891339,312,312,312,312,0
20250401,143900,67891339,312,312,312,312,1
20250401,143800,67891027,311,311,311,311,0
20250401,143700,67891027,311,311,311,311,0
20250401,143600,67891027,311,311,311,311,0
20250401,143500,67891027,311,311,311,311,631
20250401,143400,67694786,311,311,311,311,2703
20250401,143300,66854153,311,311,311,311,2345
20250401,143200,66124858,312,312,312,312,160
20250401,143100,66074938,312,312,312,312,0
20250401,143000,66074938,312,312,312,312,0
20250401,142900,66074938,312,312,312,312,0
20250401,142800,66074938,312,312,312,312,0
20250401,142700,66074938,312,312,312,312,0
20250401,142600,66074938,312,312,312,312,0
20250401,142500,66074938,312,312,312,312,0
20250401,142400,66074938,312,312,312,312,0
20250401,142300,66074938,312,312,312,312,0
20250401,142200,66074938,312,312,312,312,0
20250401,142100,66074938,312,312,312,312,0
20250401,142000,66074938,312,312,312,312,0
20250401,141900,66074938,312,312,312,312,0
20250401,141800,66074938,312,312,312,312,0
20250401,141700,66074938,312,312,312,312,0
20250401,141600,66074938,312,312,312,312,0
20250401,141500,66074938,312,312,312,312,0
20250401,141400,66074938,312,312,312,312,0
20250401,141300,66074938,312,312,312,312,79
20250401,141200,66050290,313,313,313,313,0
20250401,141100,66050290,313,313,313,313,0
20250401,141000,66050290,313,313,313,313,3
20250401,140900,66049351,313,313,313,313,1
20250401,140800,66049038,312,312,312,312,0
20250401,140700,66049038,312,312,312,312,0
20250401,140600,66049038,312,312,312,312,0
20250401,140500,66049038,312,312,312,312,0
20250401,140400,66049038,312,312,312,312,0
20250401,140300,66049038,312,312,312,312,3322
20250401,140200,65012574,313,313,313,313,856
20250401,140100,64744646,312,312,312,312,144
20250401,140000,64699718,312,312,312,312,0
20250401,135900,64699718,312,312,312,312,0
20250401,135800,64699718,312,312,312,312,0
20250401,135700,64699718,312,312,312,312,0
20250401,135600,64699718,312,312,312,312,0
20250401,135500,64699718,312,312,312,312,0
20250401,135400,64699718,312,312,312,312,942
20250401,135300,64405814,313,313,313,313,0
20250401,135200,64405814,313,313,313,313,0
20250401,135100,64405814,313,312,313,312,104
20250401,135000,64373365,312,312,312,312,0
20250401,134900,64373365,312,312,312,312,43
20250401,134800,64359949,313,313,313,313,0
20250401,134700,64359949,313,312,313,312,100
20250401,134600,64328741,312,312,312,312,300
20250401,134500,64235141,311,311,311,311,592
20250401,134400,64051029,312,312,312,312,0
20250401,134300,64051029,312,312,312,312,0
20250401,134200,64051029,312,312,312,312,0
20250401,134100,64051029,312,312,312,312,0
20250401,134000,64051029,312,311,312,311,312
20250401,133900,63953996,311,311,311,311,1
20250401,133800,63953685,312,312,312,312,0
20250401,133700,63953685,312,311,312,311,296
20250401,133600,63861429,311,311,311,311,0
20250401,133500,63861429,311,311,311,310,590
20250401,133400,63678291,310,310,310,310,0
20250401,133300,63678291,310,311,311,310,140
20250401,133200,63634766,311,311,311,311,39
20250401,133100,63622637,312,312,312,312,0
20250401,133000,63622637,312,312,312,312,0
20250401,132900,63622637,312,312,312,312,0
20250401,132800,63622637,312,312,312,312,15
20250401,132700,63617957,312,312,312,312,0
20250401,132600,63617957,312,312,312,312,0
20250401,132500,63617957,312,312,312,312,0
20250401,132400,63617957,312,312,312,312,0
20250401,132300,63617957,312,312,312,312,0
20250401,132200,63617957,312,312,312,312,0
20250401,132100,63617957,312,312,312,312,5
20250401,132000,63616397,312,312,312,312,0
20250401,131900,63616397,312,312,312,312,500
20250401,131800,63460397,312,312,312,312,0
20250401,131700,63460397,312,312,312,312,10
20250401,131600,63457277,312,312,312,312,1
20250401,131500,63456965,310,310,310,310,0
20250401,131400,63456965,310,310,310,310,968
20250401,131300,63156885,311,311,311,311,0
20250401,131200,63156885,311,311,311,311,0
20250401,131100,63156885,311,311,311,311,0
20250401,131000,63156885,311,311,311,311,683
20250401,130900,62944472,310,310,310,310,0
20250401,130800,62944472,310,310,310,310,0
20250401,130700,62944472,310,310,310,310,0
20250401,130600,62944472,310,310,310,310,0
20250401,130500,62944472,310,310,310,310,2000
20250401,130400,62324472,310,310,310,310,1134
20250401,130300,61972932,311,311,311,311,0
20250401,130200,61972932,311,311,311,311,0
20250401,130100,61972932,311,311,311,311,0
20250401,130000,61972932,311,311,311,311,6
20250401,125900,61971066,312,312,312,312,0
20250401,125800,61971066,312,312,312,312,0
20250401,125700,61971066,312,312,312,312,0
20250401,125600,61971066,312,312,312,312,0
20250401,125500,61971066,312,312,312,312,0
20250401,125400,61971066,312,312,312,312,0
20250401,125300,61971066,312,312,312,312,0
20250401,125200,61971066,312,312,312,312,0
20250401,125100,61971066,312,312,312,312,0
20250401,125000,61971066,312,312,312,312,0
20250401,124900,61971066,312,312,312,312,0
20250401,124800,61971066,312,312,312,311,3
20250401,124700,61970131,311,311,311,311,10
20250401,124600,61967021,312,312,312,312,0
20250401,124500,61967021,312,312,312,312,1
20250401,124400,61966709,311,312,312,311,1005
20250401,124300,61654149,311,311,311,311,2114
20250401,124200,60996695,313,313,313,313,0
20250401,124100,60996695,313,311,313,311,21775
20250401,124000,54189854,311,311,311,311,0
20250401,123900,54189854,311,311,311,311,1
20250401,123800,54189543,311,311,311,311,332
20250401,123700,54086291,311,311,311,311,0
20250401,123600,54086291,311,311,311,311,0
20250401,123500,54086291,311,311,311,311,0
20250401,123400,54086291,311,311,311,311,0
20250401,123300,54086291,311,311,311,311,0
20250401,123200,54086291,311,311,311,311,30
20250401,123100,54076961,311,311,311,311,8888
20250401,123000,51312793,311,311,311,311,0
20250401,122900,51312793,311,311,311,311,0
20250401,122800,51312793,311,311,311,311,1
20250401,122700,51312482,310,310,310,310,1062
20250401,122600,50983262,310,310,310,310,5994
20250401,122500,49125122,311,311,311,311,67
20250401,122400,49104285,311,311,311,311,30
20250401,122300,49094955,312,312,312,312,122
20250401,122200,49056891,312,313,313,307,50533
20250401,122100,33488880,313,313,313,313,30
20250401,122000,33479490,313,313,313,313,58
20250401,121900,33461336,313,313,313,313,29
20250401,121800,33452259,313,313,313,313,59
20250401,121700,33433792,313,313,313,313,29
20250401,121600,33424715,313,313,313,313,29
20250401,121500,33415638,313,312,313,309,4845
20250401,121400,31916328,313,313,313,313,0
20250401,121300,31916328,313,313,313,313,0
20250401,121200,31916328,313,313,313,313,0
20250401,121100,31916328,313,313,313,313,0
20250401,121000,31916328,313,313,313,313,0
20250401,120900,31916328,313,313,313,313,41
20250401,120800,31903495,313,313,313,313,0
20250401,120700,31903495,313,313,313,313,0
20250401,120600,31903495,313,313,313,313,1
20250401,120500,31903182,312,312,312,312,100
20250401,120400,31871982,313,313,313,313,0
20250401,120300,31871982,313,313,313,313,0
20250401,120200,31871982,313,313,313,313,0
20250401,120100,31871982,313,313,313,313,0
20250401,120000,31871982,313,313,313,313,0
20250401,115900,31871982,313,313,313,313,0
20250401,115800,31871982,313,313,313,313,0
20250401,115700,31871982,313,313,313,313,1178
20250401,115600,31503268,313,312,313,311,601
20250401,115500,31316279,314,314,314,314,0
20250401,115400,31316279,314,314,314,314,0
20250401,115300,31316279,314,314,314,314,0
20250401,115200,31316279,314,314,314,314,0
20250401,115100,31316279,314,314,314,314,0
20250401,115000,31316279,314,314,314,314,0
20250401,114900,31316279,314,313,314,313,482
20250401,114800,31165412,314,314,314,314,0
20250401,114700,31165412,314,313,314,312,3384
20250401,114600,30109370,312,312,312,312,7
20250401,114500,30107186,314,313,314,313,7655
20250401,114400,27710937,312,312,312,312,500
20250401,114300,27554937,313,313,313,313,35
20250401,114200,27543982,313,313,313,313,0
20250401,114100,27543982,313,313,313,313,5
20250401,114000,27542417,313,313,313,313,0
20250401,113900,27542417,313,313,313,313,0
20250401,113800,27542417,313,313,313,313,35
20250401,113700,27531462,312,312,312,312,0
20250401,113600,27531462,312,313,313,312,953
20250401,113500,27234073,313,313,313,313,52
20250401,113400,27217797,313,313,313,313,105
20250401,113300,27184932,313,313,313,313,53
20250401,113200,27168343,313,313,313,313,106
20250401,113100,27135165,313,313,313,313,56
20250401,113000,27117637,313,313,313,313,110
20250401,112900,27083207,313,313,313,313,112
20250401,112800,27048151,313,313,313,313,0
20250401,112700,27048151,313,313,313,313,0
20250401,112600,27048151,313,313,313,313,1
20250401,112500,27047838,313,313,313,313,2
20250401,112400,27047212,312,312,312,312,4491
20250401,112300,25646020,312,312,312,312,3622
20250401,112200,24515956,312,312,312,312,0
20250401,112100,24515956,312,312,312,312,0
20250401,112000,24515956,312,312,312,312,0
20250401,111900,24515956,312,312,312,312,0
20250401,111800,24515956,312,312,312,312,0
20250401,111700,24515956,312,312,312,312,0
20250401,111600,24515956,312,312,312,312,4
20250401,111500,24514708,311,311,311,311,0
20250401,111400,24514708,311,311,311,311,3
20250401,111300,24513775,312,312,312,312,0
20250401,111200,24513775,312,312,312,312,0
20250401,111100,24513775,312,312,312,312,1
20250401,111000,24513463,311,312,312,311,744
20250401,110900,24282035,312,310,312,310,193
20250401,110800,24222197,311,311,311,311,11
20250401,110700,24218776,312,312,312,312,3
20250401,110600,24217840,312,312,312,312,0
20250401,110500,24217840,312,310,312,310,2201
20250401,110400,23535528,312,312,312,312,0
20250401,110300,23535528,312,309,312,309,5459
20250401,110200,21837818,311,311,311,311,0
20250401,110100,21837818,311,311,311,311,0
20250401,110000,21837818,311,310,311,310,24626
20250401,105900,14202369,310,310,310,310,0
20250401,105800,14202369,310,310,310,310,0
20250401,105700,14202369,310,310,310,310,0
20250401,105600,14202369,310,310,310,310,100
20250401,105500,14171369,310,310,310,310,0
20250401,105400,14171369,310,310,310,310,1
20250401,105300,14171059,310,310,310,310,0
20250401,105200,14171059,310,310,310,310,8
20250401,105100,14168579,310,310,310,310,0
20250401,105000,14168579,310,310,310,310,2
20250401,104900,14167959,310,310,310,310,0
20250401,104800,14167959,310,310,310,310,0
20250401,104700,14167959,310,310,310,310,0
20250401,104600,14167959,310,309,310,309,10191
20250401,104500,11017921,309,309,309,309,0
20250401,104400,11017921,309,309,309,309,0
20250401,104300,11017921,309,309,309,309,0
20250401,104200,11017921,309,309,309,309,0
20250401,104100,11017921,309,309,309,309,0
20250401,104000,11017921,309,309,309,309,0
20250401,103900,11017921,309,309,309,309,0
20250401,103800,11017921,309,307,309,307,6636
20250401,103700,8980395,309,309,309,309,0
20250401,103600,8980395,309,309,309,309,10
20250401,103500,8977305,309,309,309,309,0
20250401,103400,8977305,309,309,309,309,0
20250401,103300,8977305,309,309,309,309,0
20250401,103200,8977305,309,309,309,309,0
20250401,103100,8977305,309,309,309,309,32
20250401,103000,8967417,309,309,309,309,1144
20250401,102900,8613921,308,308,308,308,300
20250401,102800,8521521,307,308,308,307,10000
20250401,102700,5451356,309,309,309,309,0
20250401,102600,5451356,309,309,309,309,0
20250401,102500,5451356,309,309,309,309,0
20250401,102400,5451356,309,309,309,309,209
20250401,102300,5386775,309,309,309,309,0
20250401,102200,5386775,309,309,309,309,1
20250401,102100,5386466,308,308,308,308,0
20250401,102000,5386466,308,308,308,308,0
20250401,101900,5386466,308,308,308,308,3267
20250401,101800,4380230,309,309,309,309,128
20250401,101700,4340678,308,308,308,308,0
20250401,101600,4340678,308,308,308,308,0
20250401,101500,4340678,308,308,308,308,0
20250401,101400,4340678,308,308,308,308,0
20250401,101300,4340678,308,308,308,308,0
20250401,101200,4340678,308,308,308,308,107
20250401,101100,4307722,309,309,309,309,0
20250401,101000,4307722,309,309,309,309,0
20250401,100900,4307722,309,309,309,309,0
20250401,100800,4307722,309,308,309,308,3076
20250401,100700,3360038,308,308,308,308,0
20250401,100600,3360038,308,308,308,308,0
20250401,100500,3360038,308,308,308,308,13
20250401,100400,3356034,309,309,309,309,0
20250401,100300,3356034,309,309,309,309,0
20250401,100200,3356034,309,309,309,309,0
20250401,100100,3356034,309,308,309,308,2020
20250401,100000,2733654,309,309,309,309,0
20250401,095900,2733654,309,309,309,309,0
20250401,095800,2733654,309,309,309,309,35
20250401,095700,2722839,308,308,308,308,5
20250401,095600,2721299,309,309,309,308,2548
20250401,095500,1934046,309,309,309,309,0
20250401,095400,1934046,309,309,309,309,35
20250401,095300,1923231,309,309,309,309,0
20250401,095200,1923231,309,309,309,309,0
20250401,095100,1923231,309,309,309,309,0
20250401,095000,1923231,309,309,309,309,35
20250401,094900,1912416,308,308,308,308,0
20250401,094800,1912416,308,308,308,308,1
20250401,094700,1912108,309,309,309,309,0
20250401,094600,1912108,309,309,309,309,35
20250401,094500,1901293,308,308,308,308,10
20250401,094400,1898213,309,309,309,309,0
20250401,094300,1898213,309,309,309,309,0
20250401,094200,1898213,309,309,309,309,0
20250401,094100,1898213,309,309,309,309,0
20250401,094000,1898213,309,309,309,309,1
20250401,093900,1897904,309,309,309,309,20
20250401,093800,1891724,309,309,309,309,27
20250401,093700,1883381,308,308,308,308,0
20250401,093600,1883381,308,308,308,308,0
20250401,093500,1883381,308,308,308,308,0
20250401,093400,1883381,308,308,308,308,3349
20250401,093300,851889,308,308,308,308,178
20250401,093200,797065,309,309,309,309,1
20250401,093100,796756,308,308,308,308,0
20250401,093000,796756,308,308,308,308,765
20250401,092900,561136,309,309,309,309,0
20250401,092800,561136,309,309,309,309,0
20250401,092700,561136,309,309,309,309,0
20250401,092600,561136,309,309,309,309,0
20250401,092500,561136,309,309,309,309,201
20250401,092400,499027,307,307,307,307,0
20250401,092300,499027,307,307,307,307,197
20250401,092200,438548,307,307,307,307,196
20250401,092100,378376,308,308,308,308,60
20250401,092000,359896,309,309,309,309,0
20250401,091900,359896,309,309,309,309,0
20250401,091800,359896,309,309,309,309,0
20250401,091700,359896,309,309,309,309,0
20250401,091600,359896,309,309,309,309,80
20250401,091500,335176,309,309,309,309,0
20250401,091400,335176,309,309,309,309,0
20250401,091300,335176,309,307,309,307,217
20250401,091200,268163,307,307,307,307,0
20250401,091100,268163,307,307,307,307,0
20250401,091000,268163,307,307,307,307,0
20250401,090900,268163,307,307,307,307,0
20250401,090800,268163,307,307,307,307,10
20250401,090700,265093,307,307,307,307,0
20250401,090600,265093,307,307,307,307,0
20250401,090500,265093,307,307,307,307,0
20250401,090400,265093,307,307,307,307,0
20250401,090300,265093,307,307,307,307,0
20250401,090200,265093,307,307,307,307,299
20250401,090100,173300,308,309,309,308,194
20250401,090000,113454,309,310,310,309,366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 76913884 314 314 314 314 14407
3 20250401 185000 76913884 314 314 314 314 0
4 20250401 184900 76913884 314 314 314 314 0
5 20250401 184800 76913884 314 314 314 314 0
6 20250401 184700 76913884 314 314 314 314 0
7 20250401 184600 76913884 314 314 314 314 0
8 20250401 184500 76913884 314 314 314 314 0
9 20250401 184400 76913884 314 314 314 314 0
10 20250401 184300 76913884 314 314 314 314 0
11 20250401 184200 76913884 314 314 314 314 0
12 20250401 184100 76913884 314 314 314 314 0
13 20250401 184000 76913884 314 314 314 314 0
14 20250401 183900 76913884 314 314 314 314 0
15 20250401 183800 76913884 314 314 314 314 0
16 20250401 183700 76913884 314 314 314 314 0
17 20250401 183600 76913884 314 314 314 314 0
18 20250401 183500 76913884 314 314 314 314 0
19 20250401 183400 76913884 314 314 314 314 0
20 20250401 183300 76913884 314 314 314 314 0
21 20250401 183200 76913884 314 314 314 314 0
22 20250401 183100 76913884 314 314 314 314 0
23 20250401 183000 76913884 314 314 314 314 0
24 20250401 182900 76913884 314 314 314 314 0
25 20250401 182800 76913884 314 314 314 314 0
26 20250401 182700 76913884 314 314 314 314 0
27 20250401 182600 76913884 314 314 314 314 0
28 20250401 182500 76913884 314 314 314 314 0
29 20250401 182400 76913884 314 314 314 314 0
30 20250401 182300 76913884 314 314 314 314 0
31 20250401 182200 76913884 314 314 314 314 0
32 20250401 182100 76913884 314 314 314 314 14407
33 20250401 182000 76913884 314 314 314 314 0
34 20250401 181900 76913884 314 314 314 314 0
35 20250401 181800 76913884 314 314 314 314 0
36 20250401 181700 76913884 314 314 314 314 0
37 20250401 181600 76913884 314 314 314 314 0
38 20250401 181500 76913884 314 314 314 314 0
39 20250401 181400 76913884 314 314 314 314 0
40 20250401 181300 76913884 314 314 314 314 0
41 20250401 181200 76913884 314 314 314 314 0
42 20250401 181100 76913884 314 314 314 314 0
43 20250401 181000 76913884 314 314 314 314 0
44 20250401 180900 76913884 314 314 314 314 0
45 20250401 180800 76913884 314 314 314 314 0
46 20250401 180700 76913884 314 314 314 314 0
47 20250401 180600 76913884 314 314 314 314 0
48 20250401 180500 76913884 314 314 314 314 0
49 20250401 180400 76913884 314 314 314 314 0
50 20250401 180300 76913884 314 314 314 314 0
51 20250401 180200 76913884 314 314 314 314 0
52 20250401 180100 76913884 314 314 314 314 0
53 20250401 180000 76913884 314 314 314 314 0
54 20250401 175900 76913884 314 314 314 314 0
55 20250401 175800 76913884 314 314 314 314 0
56 20250401 175700 76913884 314 314 314 314 0
57 20250401 175600 76913884 314 314 314 314 0
58 20250401 175500 76913884 314 314 314 314 0
59 20250401 175400 76913884 314 314 314 314 0
60 20250401 175300 76913884 314 314 314 314 0
61 20250401 175200 76913884 314 314 314 314 0
62 20250401 175100 76913884 314 314 314 314 14407
63 20250401 175000 76913884 314 314 314 314 0
64 20250401 174900 76913884 314 314 314 314 0
65 20250401 174800 76913884 314 314 314 314 0
66 20250401 174700 76913884 314 314 314 314 0
67 20250401 174600 76913884 314 314 314 314 0
68 20250401 174500 76913884 314 314 314 314 0
69 20250401 174400 76913884 314 314 314 314 0
70 20250401 174300 76913884 314 314 314 314 0
71 20250401 174200 76913884 314 314 314 314 0
72 20250401 174100 76913884 314 314 314 314 0
73 20250401 174000 76913884 314 314 314 314 0
74 20250401 173900 76913884 314 314 314 314 0
75 20250401 173800 76913884 314 314 314 314 0
76 20250401 173700 76913884 314 314 314 314 0
77 20250401 173600 76913884 314 314 314 314 0
78 20250401 173500 76913884 314 314 314 314 0
79 20250401 173400 76913884 314 314 314 314 0
80 20250401 173300 76913884 314 314 314 314 0
81 20250401 173200 76913884 314 314 314 314 0
82 20250401 173100 76913884 314 314 314 314 0
83 20250401 173000 76913884 314 314 314 314 0
84 20250401 172900 76913884 314 314 314 314 0
85 20250401 172800 76913884 314 314 314 314 0
86 20250401 172700 76913884 314 314 314 314 0
87 20250401 172600 76913884 314 314 314 314 0
88 20250401 172500 76913884 314 314 314 314 0
89 20250401 172400 76913884 314 314 314 314 0
90 20250401 172300 76913884 314 314 314 314 0
91 20250401 172200 76913884 314 314 314 314 0
92 20250401 172100 76913884 314 314 314 314 14407
93 20250401 172000 76913884 314 314 314 314 0
94 20250401 171900 76913884 314 314 314 314 0
95 20250401 171800 76913884 314 314 314 314 0
96 20250401 171700 76913884 314 314 314 314 0
97 20250401 171600 76913884 314 314 314 314 0
98 20250401 171500 76913884 314 314 314 314 0
99 20250401 171400 76913884 314 314 314 314 0
100 20250401 171300 76913884 314 314 314 314 0
101 20250401 171200 76913884 314 314 314 314 0
102 20250401 171100 76913884 314 314 314 314 0
103 20250401 171000 76913884 314 314 314 314 0
104 20250401 170900 76913884 314 314 314 314 0
105 20250401 170800 76913884 314 314 314 314 0
106 20250401 170700 76913884 314 314 314 314 0
107 20250401 170600 76913884 314 314 314 314 0
108 20250401 170500 76913884 314 314 314 314 0
109 20250401 170400 76913884 314 314 314 314 0
110 20250401 170300 76913884 314 314 314 314 0
111 20250401 170200 76913884 314 314 314 314 0
112 20250401 170100 76913884 314 314 314 314 0
113 20250401 170000 76913884 314 314 314 314 0
114 20250401 165900 76913884 314 314 314 314 0
115 20250401 165800 76913884 314 314 314 314 0
116 20250401 165700 76913884 314 314 314 314 0
117 20250401 165600 76913884 314 314 314 314 0
118 20250401 165500 76913884 314 314 314 314 0
119 20250401 165400 76913884 314 314 314 314 0
120 20250401 165300 76913884 314 314 314 314 0
121 20250401 165200 76913884 314 314 314 314 0
122 20250401 165100 76913884 314 314 314 314 14407
123 20250401 165000 76913884 314 314 314 314 0
124 20250401 164900 76913884 314 314 314 314 0
125 20250401 164800 76913884 314 314 314 314 0
126 20250401 164700 76913884 314 314 314 314 0
127 20250401 164600 76913884 314 314 314 314 0
128 20250401 164500 76913884 314 314 314 314 0
129 20250401 164400 76913884 314 314 314 314 0
130 20250401 164300 76913884 314 314 314 314 0
131 20250401 164200 76913884 314 314 314 314 0
132 20250401 164100 76913884 314 314 314 314 0
133 20250401 164000 76913884 314 314 314 314 0
134 20250401 163900 76913884 314 314 314 314 0
135 20250401 163800 76913884 314 314 314 314 0
136 20250401 163700 76913884 314 314 314 314 0
137 20250401 163600 76913884 314 314 314 314 0
138 20250401 163500 76913884 314 314 314 314 0
139 20250401 163400 76913884 314 314 314 314 0
140 20250401 163300 76913884 314 314 314 314 0
141 20250401 163200 76913884 314 314 314 314 0
142 20250401 163100 76913884 314 314 314 314 0
143 20250401 163000 76913884 314 314 314 314 0
144 20250401 162900 76913884 314 314 314 314 0
145 20250401 162800 76913884 314 314 314 314 0
146 20250401 162700 76913884 314 314 314 314 0
147 20250401 162600 76913884 314 314 314 314 0
148 20250401 162500 76913884 314 314 314 314 0
149 20250401 162400 76913884 314 314 314 314 0
150 20250401 162300 76913884 314 314 314 314 0
151 20250401 162200 76913884 314 314 314 314 0
152 20250401 162100 76913884 314 314 314 314 14407
153 20250401 162000 76913884 314 314 314 314 0
154 20250401 161900 76913884 314 314 314 314 0
155 20250401 161800 76913884 314 314 314 314 0
156 20250401 161700 76913884 314 314 314 314 0
157 20250401 161600 76913884 314 314 314 314 0
158 20250401 161500 76913884 314 314 314 314 0
159 20250401 161400 76913884 314 314 314 314 0
160 20250401 161300 76913884 314 314 314 314 0
161 20250401 161200 76913884 314 314 314 314 0
162 20250401 161100 76913884 314 314 314 314 0
163 20250401 161000 76913884 314 314 314 314 0
164 20250401 160900 76913884 314 314 314 314 0
165 20250401 160800 76913884 314 314 314 314 0
166 20250401 160700 76913884 314 314 314 314 0
167 20250401 160600 76913884 314 314 314 314 0
168 20250401 160500 76913884 314 314 314 314 0
169 20250401 160400 76913884 314 314 314 314 0
170 20250401 160300 76913884 314 314 314 314 0
171 20250401 160200 76913884 314 314 314 314 0
172 20250401 160100 76913884 314 314 314 314 0
173 20250401 160000 76913884 314 314 314 314 0
174 20250401 155900 76913884 314 314 314 314 0
175 20250401 155800 76913884 314 314 314 314 0
176 20250401 155700 76913884 314 314 314 314 0
177 20250401 155600 76913884 314 314 314 314 0
178 20250401 155500 76913884 314 314 314 314 0
179 20250401 155400 76913884 314 314 314 314 0
180 20250401 155300 76913884 314 314 314 314 0
181 20250401 155200 76913884 314 314 314 314 0
182 20250401 155100 76913884 314 314 314 314 14407
183 20250401 155000 76913884 314 314 314 314 0
184 20250401 154900 76913884 314 314 314 314 0
185 20250401 154800 76913884 314 314 314 314 0
186 20250401 154700 76913884 314 314 314 314 0
187 20250401 154600 76913884 314 314 314 314 0
188 20250401 154500 76913884 314 314 314 314 0
189 20250401 154400 76913884 314 314 314 314 0
190 20250401 154300 76913884 314 314 314 314 0
191 20250401 154200 76913884 314 314 314 314 0
192 20250401 154100 76913884 314 314 314 314 0
193 20250401 154000 76913884 314 314 314 314 0
194 20250401 153900 76913884 314 314 314 314 0
195 20250401 153800 76913884 314 314 314 314 0
196 20250401 153700 76913884 314 314 314 314 0
197 20250401 153600 76913884 314 314 314 314 0
198 20250401 153500 76913884 314 314 314 314 0
199 20250401 153400 76913884 314 314 314 314 0
200 20250401 153300 76913884 314 314 314 314 0
201 20250401 153200 76913884 314 314 314 314 0
202 20250401 153100 76913884 314 314 314 314 0
203 20250401 153000 76913884 314 314 314 314 14407
204 20250401 152900 72390086 313 313 313 313 0
205 20250401 152800 72390086 313 313 313 313 0
206 20250401 152700 72390086 313 313 313 313 0
207 20250401 152600 72390086 313 313 313 313 0
208 20250401 152500 72390086 313 313 313 313 0
209 20250401 152400 72390086 313 313 313 313 0
210 20250401 152300 72390086 313 313 313 313 0
211 20250401 152200 72390086 313 313 313 313 0
212 20250401 152100 72390086 313 313 313 313 0
213 20250401 152000 72390086 313 313 313 313 0
214 20250401 151900 72390086 313 313 313 313 88
215 20250401 151800 72362542 313 312 313 312 311
216 20250401 151700 72265201 313 313 313 313 2
217 20250401 151600 72264575 312 312 312 312 0
218 20250401 151500 72264575 312 313 313 312 22
219 20250401 151400 72257709 313 313 313 313 494
220 20250401 151300 72103087 313 313 313 312 721
221 20250401 151200 71877416 313 313 313 313 407
222 20250401 151100 71750025 313 313 313 313 814
223 20250401 151000 71495243 313 312 313 312 424
224 20250401 150900 71362736 313 313 313 313 202
225 20250401 150800 71299510 313 313 313 313 164
226 20250401 150700 71248178 313 312 313 312 9076
227 20250401 150600 68415966 312 312 312 312 203
228 20250401 150500 68352630 312 312 312 312 162
229 20250401 150400 68302086 312 312 312 312 2
230 20250401 150300 68301462 312 312 312 312 205
231 20250401 150200 68237502 312 312 312 312 0
232 20250401 150100 68237502 312 312 312 312 164
233 20250401 150000 68186334 312 312 312 312 0
234 20250401 145900 68186334 312 312 312 312 163
235 20250401 145800 68135478 312 312 312 312 1
236 20250401 145700 68135166 312 312 312 312 174
237 20250401 145600 68080878 312 312 312 312 0
238 20250401 145500 68080878 312 312 312 312 1
239 20250401 145400 68080566 311 311 311 311 157
240 20250401 145300 68031739 312 312 312 312 150
241 20250401 145200 67984939 312 312 312 312 0
242 20250401 145100 67984939 312 312 312 312 0
243 20250401 145000 67984939 312 312 312 312 0
244 20250401 144900 67984939 312 312 312 312 0
245 20250401 144800 67984939 312 312 312 312 0
246 20250401 144700 67984939 312 312 312 312 0
247 20250401 144600 67984939 312 312 312 312 0
248 20250401 144500 67984939 312 312 312 312 0
249 20250401 144400 67984939 312 312 312 312 0
250 20250401 144300 67984939 312 312 312 312 0
251 20250401 144200 67984939 312 312 312 312 300
252 20250401 144100 67891339 312 312 312 312 0
253 20250401 144000 67891339 312 312 312 312 0
254 20250401 143900 67891339 312 312 312 312 1
255 20250401 143800 67891027 311 311 311 311 0
256 20250401 143700 67891027 311 311 311 311 0
257 20250401 143600 67891027 311 311 311 311 0
258 20250401 143500 67891027 311 311 311 311 631
259 20250401 143400 67694786 311 311 311 311 2703
260 20250401 143300 66854153 311 311 311 311 2345
261 20250401 143200 66124858 312 312 312 312 160
262 20250401 143100 66074938 312 312 312 312 0
263 20250401 143000 66074938 312 312 312 312 0
264 20250401 142900 66074938 312 312 312 312 0
265 20250401 142800 66074938 312 312 312 312 0
266 20250401 142700 66074938 312 312 312 312 0
267 20250401 142600 66074938 312 312 312 312 0
268 20250401 142500 66074938 312 312 312 312 0
269 20250401 142400 66074938 312 312 312 312 0
270 20250401 142300 66074938 312 312 312 312 0
271 20250401 142200 66074938 312 312 312 312 0
272 20250401 142100 66074938 312 312 312 312 0
273 20250401 142000 66074938 312 312 312 312 0
274 20250401 141900 66074938 312 312 312 312 0
275 20250401 141800 66074938 312 312 312 312 0
276 20250401 141700 66074938 312 312 312 312 0
277 20250401 141600 66074938 312 312 312 312 0
278 20250401 141500 66074938 312 312 312 312 0
279 20250401 141400 66074938 312 312 312 312 0
280 20250401 141300 66074938 312 312 312 312 79
281 20250401 141200 66050290 313 313 313 313 0
282 20250401 141100 66050290 313 313 313 313 0
283 20250401 141000 66050290 313 313 313 313 3
284 20250401 140900 66049351 313 313 313 313 1
285 20250401 140800 66049038 312 312 312 312 0
286 20250401 140700 66049038 312 312 312 312 0
287 20250401 140600 66049038 312 312 312 312 0
288 20250401 140500 66049038 312 312 312 312 0
289 20250401 140400 66049038 312 312 312 312 0
290 20250401 140300 66049038 312 312 312 312 3322
291 20250401 140200 65012574 313 313 313 313 856
292 20250401 140100 64744646 312 312 312 312 144
293 20250401 140000 64699718 312 312 312 312 0
294 20250401 135900 64699718 312 312 312 312 0
295 20250401 135800 64699718 312 312 312 312 0
296 20250401 135700 64699718 312 312 312 312 0
297 20250401 135600 64699718 312 312 312 312 0
298 20250401 135500 64699718 312 312 312 312 0
299 20250401 135400 64699718 312 312 312 312 942
300 20250401 135300 64405814 313 313 313 313 0
301 20250401 135200 64405814 313 313 313 313 0
302 20250401 135100 64405814 313 312 313 312 104
303 20250401 135000 64373365 312 312 312 312 0
304 20250401 134900 64373365 312 312 312 312 43
305 20250401 134800 64359949 313 313 313 313 0
306 20250401 134700 64359949 313 312 313 312 100
307 20250401 134600 64328741 312 312 312 312 300
308 20250401 134500 64235141 311 311 311 311 592
309 20250401 134400 64051029 312 312 312 312 0
310 20250401 134300 64051029 312 312 312 312 0
311 20250401 134200 64051029 312 312 312 312 0
312 20250401 134100 64051029 312 312 312 312 0
313 20250401 134000 64051029 312 311 312 311 312
314 20250401 133900 63953996 311 311 311 311 1
315 20250401 133800 63953685 312 312 312 312 0
316 20250401 133700 63953685 312 311 312 311 296
317 20250401 133600 63861429 311 311 311 311 0
318 20250401 133500 63861429 311 311 311 310 590
319 20250401 133400 63678291 310 310 310 310 0
320 20250401 133300 63678291 310 311 311 310 140
321 20250401 133200 63634766 311 311 311 311 39
322 20250401 133100 63622637 312 312 312 312 0
323 20250401 133000 63622637 312 312 312 312 0
324 20250401 132900 63622637 312 312 312 312 0
325 20250401 132800 63622637 312 312 312 312 15
326 20250401 132700 63617957 312 312 312 312 0
327 20250401 132600 63617957 312 312 312 312 0
328 20250401 132500 63617957 312 312 312 312 0
329 20250401 132400 63617957 312 312 312 312 0
330 20250401 132300 63617957 312 312 312 312 0
331 20250401 132200 63617957 312 312 312 312 0
332 20250401 132100 63617957 312 312 312 312 5
333 20250401 132000 63616397 312 312 312 312 0
334 20250401 131900 63616397 312 312 312 312 500
335 20250401 131800 63460397 312 312 312 312 0
336 20250401 131700 63460397 312 312 312 312 10
337 20250401 131600 63457277 312 312 312 312 1
338 20250401 131500 63456965 310 310 310 310 0
339 20250401 131400 63456965 310 310 310 310 968
340 20250401 131300 63156885 311 311 311 311 0
341 20250401 131200 63156885 311 311 311 311 0
342 20250401 131100 63156885 311 311 311 311 0
343 20250401 131000 63156885 311 311 311 311 683
344 20250401 130900 62944472 310 310 310 310 0
345 20250401 130800 62944472 310 310 310 310 0
346 20250401 130700 62944472 310 310 310 310 0
347 20250401 130600 62944472 310 310 310 310 0
348 20250401 130500 62944472 310 310 310 310 2000
349 20250401 130400 62324472 310 310 310 310 1134
350 20250401 130300 61972932 311 311 311 311 0
351 20250401 130200 61972932 311 311 311 311 0
352 20250401 130100 61972932 311 311 311 311 0
353 20250401 130000 61972932 311 311 311 311 6
354 20250401 125900 61971066 312 312 312 312 0
355 20250401 125800 61971066 312 312 312 312 0
356 20250401 125700 61971066 312 312 312 312 0
357 20250401 125600 61971066 312 312 312 312 0
358 20250401 125500 61971066 312 312 312 312 0
359 20250401 125400 61971066 312 312 312 312 0
360 20250401 125300 61971066 312 312 312 312 0
361 20250401 125200 61971066 312 312 312 312 0
362 20250401 125100 61971066 312 312 312 312 0
363 20250401 125000 61971066 312 312 312 312 0
364 20250401 124900 61971066 312 312 312 312 0
365 20250401 124800 61971066 312 312 312 311 3
366 20250401 124700 61970131 311 311 311 311 10
367 20250401 124600 61967021 312 312 312 312 0
368 20250401 124500 61967021 312 312 312 312 1
369 20250401 124400 61966709 311 312 312 311 1005
370 20250401 124300 61654149 311 311 311 311 2114
371 20250401 124200 60996695 313 313 313 313 0
372 20250401 124100 60996695 313 311 313 311 21775
373 20250401 124000 54189854 311 311 311 311 0
374 20250401 123900 54189854 311 311 311 311 1
375 20250401 123800 54189543 311 311 311 311 332
376 20250401 123700 54086291 311 311 311 311 0
377 20250401 123600 54086291 311 311 311 311 0
378 20250401 123500 54086291 311 311 311 311 0
379 20250401 123400 54086291 311 311 311 311 0
380 20250401 123300 54086291 311 311 311 311 0
381 20250401 123200 54086291 311 311 311 311 30
382 20250401 123100 54076961 311 311 311 311 8888
383 20250401 123000 51312793 311 311 311 311 0
384 20250401 122900 51312793 311 311 311 311 0
385 20250401 122800 51312793 311 311 311 311 1
386 20250401 122700 51312482 310 310 310 310 1062
387 20250401 122600 50983262 310 310 310 310 5994
388 20250401 122500 49125122 311 311 311 311 67
389 20250401 122400 49104285 311 311 311 311 30
390 20250401 122300 49094955 312 312 312 312 122
391 20250401 122200 49056891 312 313 313 307 50533
392 20250401 122100 33488880 313 313 313 313 30
393 20250401 122000 33479490 313 313 313 313 58
394 20250401 121900 33461336 313 313 313 313 29
395 20250401 121800 33452259 313 313 313 313 59
396 20250401 121700 33433792 313 313 313 313 29
397 20250401 121600 33424715 313 313 313 313 29
398 20250401 121500 33415638 313 312 313 309 4845
399 20250401 121400 31916328 313 313 313 313 0
400 20250401 121300 31916328 313 313 313 313 0
401 20250401 121200 31916328 313 313 313 313 0
402 20250401 121100 31916328 313 313 313 313 0
403 20250401 121000 31916328 313 313 313 313 0
404 20250401 120900 31916328 313 313 313 313 41
405 20250401 120800 31903495 313 313 313 313 0
406 20250401 120700 31903495 313 313 313 313 0
407 20250401 120600 31903495 313 313 313 313 1
408 20250401 120500 31903182 312 312 312 312 100
409 20250401 120400 31871982 313 313 313 313 0
410 20250401 120300 31871982 313 313 313 313 0
411 20250401 120200 31871982 313 313 313 313 0
412 20250401 120100 31871982 313 313 313 313 0
413 20250401 120000 31871982 313 313 313 313 0
414 20250401 115900 31871982 313 313 313 313 0
415 20250401 115800 31871982 313 313 313 313 0
416 20250401 115700 31871982 313 313 313 313 1178
417 20250401 115600 31503268 313 312 313 311 601
418 20250401 115500 31316279 314 314 314 314 0
419 20250401 115400 31316279 314 314 314 314 0
420 20250401 115300 31316279 314 314 314 314 0
421 20250401 115200 31316279 314 314 314 314 0
422 20250401 115100 31316279 314 314 314 314 0
423 20250401 115000 31316279 314 314 314 314 0
424 20250401 114900 31316279 314 313 314 313 482
425 20250401 114800 31165412 314 314 314 314 0
426 20250401 114700 31165412 314 313 314 312 3384
427 20250401 114600 30109370 312 312 312 312 7
428 20250401 114500 30107186 314 313 314 313 7655
429 20250401 114400 27710937 312 312 312 312 500
430 20250401 114300 27554937 313 313 313 313 35
431 20250401 114200 27543982 313 313 313 313 0
432 20250401 114100 27543982 313 313 313 313 5
433 20250401 114000 27542417 313 313 313 313 0
434 20250401 113900 27542417 313 313 313 313 0
435 20250401 113800 27542417 313 313 313 313 35
436 20250401 113700 27531462 312 312 312 312 0
437 20250401 113600 27531462 312 313 313 312 953
438 20250401 113500 27234073 313 313 313 313 52
439 20250401 113400 27217797 313 313 313 313 105
440 20250401 113300 27184932 313 313 313 313 53
441 20250401 113200 27168343 313 313 313 313 106
442 20250401 113100 27135165 313 313 313 313 56
443 20250401 113000 27117637 313 313 313 313 110
444 20250401 112900 27083207 313 313 313 313 112
445 20250401 112800 27048151 313 313 313 313 0
446 20250401 112700 27048151 313 313 313 313 0
447 20250401 112600 27048151 313 313 313 313 1
448 20250401 112500 27047838 313 313 313 313 2
449 20250401 112400 27047212 312 312 312 312 4491
450 20250401 112300 25646020 312 312 312 312 3622
451 20250401 112200 24515956 312 312 312 312 0
452 20250401 112100 24515956 312 312 312 312 0
453 20250401 112000 24515956 312 312 312 312 0
454 20250401 111900 24515956 312 312 312 312 0
455 20250401 111800 24515956 312 312 312 312 0
456 20250401 111700 24515956 312 312 312 312 0
457 20250401 111600 24515956 312 312 312 312 4
458 20250401 111500 24514708 311 311 311 311 0
459 20250401 111400 24514708 311 311 311 311 3
460 20250401 111300 24513775 312 312 312 312 0
461 20250401 111200 24513775 312 312 312 312 0
462 20250401 111100 24513775 312 312 312 312 1
463 20250401 111000 24513463 311 312 312 311 744
464 20250401 110900 24282035 312 310 312 310 193
465 20250401 110800 24222197 311 311 311 311 11
466 20250401 110700 24218776 312 312 312 312 3
467 20250401 110600 24217840 312 312 312 312 0
468 20250401 110500 24217840 312 310 312 310 2201
469 20250401 110400 23535528 312 312 312 312 0
470 20250401 110300 23535528 312 309 312 309 5459
471 20250401 110200 21837818 311 311 311 311 0
472 20250401 110100 21837818 311 311 311 311 0
473 20250401 110000 21837818 311 310 311 310 24626
474 20250401 105900 14202369 310 310 310 310 0
475 20250401 105800 14202369 310 310 310 310 0
476 20250401 105700 14202369 310 310 310 310 0
477 20250401 105600 14202369 310 310 310 310 100
478 20250401 105500 14171369 310 310 310 310 0
479 20250401 105400 14171369 310 310 310 310 1
480 20250401 105300 14171059 310 310 310 310 0
481 20250401 105200 14171059 310 310 310 310 8
482 20250401 105100 14168579 310 310 310 310 0
483 20250401 105000 14168579 310 310 310 310 2
484 20250401 104900 14167959 310 310 310 310 0
485 20250401 104800 14167959 310 310 310 310 0
486 20250401 104700 14167959 310 310 310 310 0
487 20250401 104600 14167959 310 309 310 309 10191
488 20250401 104500 11017921 309 309 309 309 0
489 20250401 104400 11017921 309 309 309 309 0
490 20250401 104300 11017921 309 309 309 309 0
491 20250401 104200 11017921 309 309 309 309 0
492 20250401 104100 11017921 309 309 309 309 0
493 20250401 104000 11017921 309 309 309 309 0
494 20250401 103900 11017921 309 309 309 309 0
495 20250401 103800 11017921 309 307 309 307 6636
496 20250401 103700 8980395 309 309 309 309 0
497 20250401 103600 8980395 309 309 309 309 10
498 20250401 103500 8977305 309 309 309 309 0
499 20250401 103400 8977305 309 309 309 309 0
500 20250401 103300 8977305 309 309 309 309 0
501 20250401 103200 8977305 309 309 309 309 0
502 20250401 103100 8977305 309 309 309 309 32
503 20250401 103000 8967417 309 309 309 309 1144
504 20250401 102900 8613921 308 308 308 308 300
505 20250401 102800 8521521 307 308 308 307 10000
506 20250401 102700 5451356 309 309 309 309 0
507 20250401 102600 5451356 309 309 309 309 0
508 20250401 102500 5451356 309 309 309 309 0
509 20250401 102400 5451356 309 309 309 309 209
510 20250401 102300 5386775 309 309 309 309 0
511 20250401 102200 5386775 309 309 309 309 1
512 20250401 102100 5386466 308 308 308 308 0
513 20250401 102000 5386466 308 308 308 308 0
514 20250401 101900 5386466 308 308 308 308 3267
515 20250401 101800 4380230 309 309 309 309 128
516 20250401 101700 4340678 308 308 308 308 0
517 20250401 101600 4340678 308 308 308 308 0
518 20250401 101500 4340678 308 308 308 308 0
519 20250401 101400 4340678 308 308 308 308 0
520 20250401 101300 4340678 308 308 308 308 0
521 20250401 101200 4340678 308 308 308 308 107
522 20250401 101100 4307722 309 309 309 309 0
523 20250401 101000 4307722 309 309 309 309 0
524 20250401 100900 4307722 309 309 309 309 0
525 20250401 100800 4307722 309 308 309 308 3076
526 20250401 100700 3360038 308 308 308 308 0
527 20250401 100600 3360038 308 308 308 308 0
528 20250401 100500 3360038 308 308 308 308 13
529 20250401 100400 3356034 309 309 309 309 0
530 20250401 100300 3356034 309 309 309 309 0
531 20250401 100200 3356034 309 309 309 309 0
532 20250401 100100 3356034 309 308 309 308 2020
533 20250401 100000 2733654 309 309 309 309 0
534 20250401 095900 2733654 309 309 309 309 0
535 20250401 095800 2733654 309 309 309 309 35
536 20250401 095700 2722839 308 308 308 308 5
537 20250401 095600 2721299 309 309 309 308 2548
538 20250401 095500 1934046 309 309 309 309 0
539 20250401 095400 1934046 309 309 309 309 35
540 20250401 095300 1923231 309 309 309 309 0
541 20250401 095200 1923231 309 309 309 309 0
542 20250401 095100 1923231 309 309 309 309 0
543 20250401 095000 1923231 309 309 309 309 35
544 20250401 094900 1912416 308 308 308 308 0
545 20250401 094800 1912416 308 308 308 308 1
546 20250401 094700 1912108 309 309 309 309 0
547 20250401 094600 1912108 309 309 309 309 35
548 20250401 094500 1901293 308 308 308 308 10
549 20250401 094400 1898213 309 309 309 309 0
550 20250401 094300 1898213 309 309 309 309 0
551 20250401 094200 1898213 309 309 309 309 0
552 20250401 094100 1898213 309 309 309 309 0
553 20250401 094000 1898213 309 309 309 309 1
554 20250401 093900 1897904 309 309 309 309 20
555 20250401 093800 1891724 309 309 309 309 27
556 20250401 093700 1883381 308 308 308 308 0
557 20250401 093600 1883381 308 308 308 308 0
558 20250401 093500 1883381 308 308 308 308 0
559 20250401 093400 1883381 308 308 308 308 3349
560 20250401 093300 851889 308 308 308 308 178
561 20250401 093200 797065 309 309 309 309 1
562 20250401 093100 796756 308 308 308 308 0
563 20250401 093000 796756 308 308 308 308 765
564 20250401 092900 561136 309 309 309 309 0
565 20250401 092800 561136 309 309 309 309 0
566 20250401 092700 561136 309 309 309 309 0
567 20250401 092600 561136 309 309 309 309 0
568 20250401 092500 561136 309 309 309 309 201
569 20250401 092400 499027 307 307 307 307 0
570 20250401 092300 499027 307 307 307 307 197
571 20250401 092200 438548 307 307 307 307 196
572 20250401 092100 378376 308 308 308 308 60
573 20250401 092000 359896 309 309 309 309 0
574 20250401 091900 359896 309 309 309 309 0
575 20250401 091800 359896 309 309 309 309 0
576 20250401 091700 359896 309 309 309 309 0
577 20250401 091600 359896 309 309 309 309 80
578 20250401 091500 335176 309 309 309 309 0
579 20250401 091400 335176 309 309 309 309 0
580 20250401 091300 335176 309 307 309 307 217
581 20250401 091200 268163 307 307 307 307 0
582 20250401 091100 268163 307 307 307 307 0
583 20250401 091000 268163 307 307 307 307 0
584 20250401 090900 268163 307 307 307 307 0
585 20250401 090800 268163 307 307 307 307 10
586 20250401 090700 265093 307 307 307 307 0
587 20250401 090600 265093 307 307 307 307 0
588 20250401 090500 265093 307 307 307 307 0
589 20250401 090400 265093 307 307 307 307 0
590 20250401 090300 265093 307 307 307 307 0
591 20250401 090200 265093 307 307 307 307 299
592 20250401 090100 173300 308 309 309 308 194
593 20250401 090000 113454 309 310 310 309 366

1
004060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,371389,202424960,114759201,62549312640,0.18
20250327,371389,202424960,114759201,62549312640,0.18
20250326,370389,202424960,115561368,63156587520,0.18
20250325,370389,202424960,119265258,65180837120,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 371389 202424960 114759201 62549312640 0.18
3 20250327 371389 202424960 114759201 62549312640 0.18
4 20250326 370389 202424960 115561368 63156587520 0.18
5 20250325 370389 202424960 119265258 65180837120 0.18