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

594
004410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,139360076,141,141,141,141,7492
20250401,185100,139360076,141,141,141,141,0
20250401,185000,139360076,141,141,141,141,0
20250401,184900,139360076,141,141,141,141,0
20250401,184800,139360076,141,141,141,141,0
20250401,184700,139360076,141,141,141,141,0
20250401,184600,139360076,141,141,141,141,0
20250401,184500,139360076,141,141,141,141,0
20250401,184400,139360076,141,141,141,141,0
20250401,184300,139360076,141,141,141,141,0
20250401,184200,139360076,141,141,141,141,0
20250401,184100,139360076,141,141,141,141,0
20250401,184000,139360076,141,141,141,141,0
20250401,183900,139360076,141,141,141,141,0
20250401,183800,139360076,141,141,141,141,0
20250401,183700,139360076,141,141,141,141,0
20250401,183600,139360076,141,141,141,141,0
20250401,183500,139360076,141,141,141,141,0
20250401,183400,139360076,141,141,141,141,0
20250401,183300,139360076,141,141,141,141,0
20250401,183200,139360076,141,141,141,141,0
20250401,183100,139360076,141,141,141,141,0
20250401,183000,139360076,141,141,141,141,0
20250401,182900,139360076,141,141,141,141,0
20250401,182800,139360076,141,141,141,141,0
20250401,182700,139360076,141,141,141,141,0
20250401,182600,139360076,141,141,141,141,0
20250401,182500,139360076,141,141,141,141,0
20250401,182400,139360076,141,141,141,141,0
20250401,182300,139360076,141,141,141,141,0
20250401,182200,139360076,141,141,141,141,7492
20250401,182100,139360076,141,141,141,141,0
20250401,182000,139360076,141,141,141,141,0
20250401,181900,139360076,141,141,141,141,0
20250401,181800,139360076,141,141,141,141,0
20250401,181700,139360076,141,141,141,141,0
20250401,181600,139360076,141,141,141,141,0
20250401,181500,139360076,141,141,141,141,0
20250401,181400,139360076,141,141,141,141,0
20250401,181300,139360076,141,141,141,141,0
20250401,181200,139360076,141,141,141,141,0
20250401,181100,139360076,141,141,141,141,0
20250401,181000,139360076,141,141,141,141,0
20250401,180900,139360076,141,141,141,141,0
20250401,180800,139360076,141,141,141,141,0
20250401,180700,139360076,141,141,141,141,0
20250401,180600,139360076,141,141,141,141,0
20250401,180500,139360076,141,141,141,141,0
20250401,180400,139360076,141,141,141,141,0
20250401,180300,139360076,141,141,141,141,0
20250401,180200,139360076,141,141,141,141,0
20250401,180100,139360076,141,141,141,141,0
20250401,180000,139360076,141,141,141,141,0
20250401,175900,139360076,141,141,141,141,0
20250401,175800,139360076,141,141,141,141,0
20250401,175700,139360076,141,141,141,141,0
20250401,175600,139360076,141,141,141,141,0
20250401,175500,139360076,141,141,141,141,0
20250401,175400,139360076,141,141,141,141,0
20250401,175300,139360076,141,141,141,141,0
20250401,175200,139360076,141,141,141,141,7492
20250401,175100,139360076,141,141,141,141,0
20250401,175000,139360076,141,141,141,141,0
20250401,174900,139360076,141,141,141,141,0
20250401,174800,139360076,141,141,141,141,0
20250401,174700,139360076,141,141,141,141,0
20250401,174600,139360076,141,141,141,141,0
20250401,174500,139360076,141,141,141,141,0
20250401,174400,139360076,141,141,141,141,0
20250401,174300,139360076,141,141,141,141,0
20250401,174200,139360076,141,141,141,141,0
20250401,174100,139360076,141,141,141,141,0
20250401,174000,139360076,141,141,141,141,0
20250401,173900,139360076,141,141,141,141,0
20250401,173800,139360076,141,141,141,141,0
20250401,173700,139360076,141,141,141,141,0
20250401,173600,139360076,141,141,141,141,0
20250401,173500,139360076,141,141,141,141,0
20250401,173400,139360076,141,141,141,141,0
20250401,173300,139360076,141,141,141,141,0
20250401,173200,139360076,141,141,141,141,0
20250401,173100,139360076,141,141,141,141,0
20250401,173000,139360076,141,141,141,141,0
20250401,172900,139360076,141,141,141,141,0
20250401,172800,139360076,141,141,141,141,0
20250401,172700,139360076,141,141,141,141,0
20250401,172600,139360076,141,141,141,141,0
20250401,172500,139360076,141,141,141,141,0
20250401,172400,139360076,141,141,141,141,0
20250401,172300,139360076,141,141,141,141,0
20250401,172200,139360076,141,141,141,141,7492
20250401,172100,139360076,141,141,141,141,0
20250401,172000,139360076,141,141,141,141,0
20250401,171900,139360076,141,141,141,141,0
20250401,171800,139360076,141,141,141,141,0
20250401,171700,139360076,141,141,141,141,0
20250401,171600,139360076,141,141,141,141,0
20250401,171500,139360076,141,141,141,141,0
20250401,171400,139360076,141,141,141,141,0
20250401,171300,139360076,141,141,141,141,0
20250401,171200,139360076,141,141,141,141,0
20250401,171100,139360076,141,141,141,141,0
20250401,171000,139360076,141,141,141,141,0
20250401,170900,139360076,141,141,141,141,0
20250401,170800,139360076,141,141,141,141,0
20250401,170700,139360076,141,141,141,141,0
20250401,170600,139360076,141,141,141,141,0
20250401,170500,139360076,141,141,141,141,0
20250401,170400,139360076,141,141,141,141,0
20250401,170300,139360076,141,141,141,141,0
20250401,170200,139360076,141,141,141,141,0
20250401,170100,139360076,141,141,141,141,0
20250401,170000,139360076,141,141,141,141,0
20250401,165900,139360076,141,141,141,141,0
20250401,165800,139360076,141,141,141,141,0
20250401,165700,139360076,141,141,141,141,0
20250401,165600,139360076,141,141,141,141,0
20250401,165500,139360076,141,141,141,141,0
20250401,165400,139360076,141,141,141,141,0
20250401,165300,139360076,141,141,141,141,0
20250401,165200,139360076,141,141,141,141,7492
20250401,165100,139360076,141,141,141,141,0
20250401,165000,139360076,141,141,141,141,0
20250401,164900,139360076,141,141,141,141,0
20250401,164800,139360076,141,141,141,141,0
20250401,164700,139360076,141,141,141,141,0
20250401,164600,139360076,141,141,141,141,0
20250401,164500,139360076,141,141,141,141,0
20250401,164400,139360076,141,141,141,141,0
20250401,164300,139360076,141,141,141,141,0
20250401,164200,139360076,141,141,141,141,0
20250401,164100,139360076,141,141,141,141,0
20250401,164000,139360076,141,141,141,141,0
20250401,163900,139360076,141,141,141,141,0
20250401,163800,139360076,141,141,141,141,0
20250401,163700,139360076,141,141,141,141,0
20250401,163600,139360076,141,141,141,141,0
20250401,163500,139360076,141,141,141,141,0
20250401,163400,139360076,141,141,141,141,0
20250401,163300,139360076,141,141,141,141,0
20250401,163200,139360076,141,141,141,141,0
20250401,163100,139360076,141,141,141,141,0
20250401,163000,139360076,141,141,141,141,0
20250401,162900,139360076,141,141,141,141,0
20250401,162800,139360076,141,141,141,141,0
20250401,162700,139360076,141,141,141,141,0
20250401,162600,139360076,141,141,141,141,0
20250401,162500,139360076,141,141,141,141,0
20250401,162400,139360076,141,141,141,141,0
20250401,162300,139360076,141,141,141,141,0
20250401,162200,139360076,141,141,141,141,7492
20250401,162100,139360076,141,141,141,141,0
20250401,162000,139360076,141,141,141,141,0
20250401,161900,139360076,141,141,141,141,0
20250401,161800,139360076,141,141,141,141,0
20250401,161700,139360076,141,141,141,141,0
20250401,161600,139360076,141,141,141,141,0
20250401,161500,139360076,141,141,141,141,0
20250401,161400,139360076,141,141,141,141,0
20250401,161300,139360076,141,141,141,141,0
20250401,161200,139360076,141,141,141,141,0
20250401,161100,139360076,141,141,141,141,0
20250401,161000,139360076,141,141,141,141,0
20250401,160900,139360076,141,141,141,141,0
20250401,160800,139360076,141,141,141,141,0
20250401,160700,139360076,141,141,141,141,0
20250401,160600,139360076,141,141,141,141,0
20250401,160500,139360076,141,141,141,141,0
20250401,160400,139360076,141,141,141,141,0
20250401,160300,139360076,141,141,141,141,0
20250401,160200,139360076,141,141,141,141,0
20250401,160100,139360076,141,141,141,141,0
20250401,160000,139360076,141,141,141,141,0
20250401,155900,139360076,141,141,141,141,0
20250401,155800,139360076,141,141,141,141,0
20250401,155700,139360076,141,141,141,141,0
20250401,155600,139360076,141,141,141,141,0
20250401,155500,139360076,141,141,141,141,0
20250401,155400,139360076,141,141,141,141,0
20250401,155300,139360076,141,141,141,141,0
20250401,155200,139360076,141,141,141,141,7492
20250401,155100,139360076,141,141,141,141,0
20250401,155000,139360076,141,141,141,141,0
20250401,154900,139360076,141,141,141,141,0
20250401,154800,139360076,141,141,141,141,0
20250401,154700,139360076,141,141,141,141,0
20250401,154600,139360076,141,141,141,141,0
20250401,154500,139360076,141,141,141,141,0
20250401,154400,139360076,141,141,141,141,0
20250401,154300,139360076,141,141,141,141,0
20250401,154200,139360076,141,141,141,141,0
20250401,154100,139360076,141,141,141,141,0
20250401,154000,139360076,141,141,141,141,0
20250401,153900,139360076,141,141,141,141,0
20250401,153800,139360076,141,141,141,141,0
20250401,153700,139360076,141,141,141,141,0
20250401,153600,139360076,141,141,141,141,0
20250401,153500,139360076,141,141,141,141,0
20250401,153400,139360076,141,141,141,141,0
20250401,153300,139360076,141,141,141,141,0
20250401,153200,139360076,141,141,141,141,0
20250401,153100,139360076,141,141,141,141,0
20250401,153000,139360076,141,141,141,141,7492
20250401,152900,138303704,142,142,142,142,0
20250401,152800,138303704,142,142,142,142,0
20250401,152700,138303704,142,142,142,142,0
20250401,152600,138303704,142,142,142,142,0
20250401,152500,138303704,142,142,142,142,0
20250401,152400,138303704,142,142,142,142,0
20250401,152300,138303704,142,142,142,142,0
20250401,152200,138303704,142,142,142,142,0
20250401,152100,138303704,142,142,142,142,0
20250401,152000,138303704,142,142,142,142,0
20250401,151900,138303704,142,142,142,142,163
20250401,151800,138280558,142,142,142,142,0
20250401,151700,138280558,142,142,142,142,0
20250401,151600,138280558,142,142,142,142,333
20250401,151500,138233272,142,142,142,142,0
20250401,151400,138233272,142,142,142,142,1
20250401,151300,138233130,141,141,141,141,0
20250401,151200,138233130,141,141,141,141,0
20250401,151100,138233130,141,142,142,141,570
20250401,151000,138152475,141,141,141,141,2001
20250401,150900,137870334,141,142,142,141,288
20250401,150800,137829582,142,142,142,142,0
20250401,150700,137829582,142,142,142,142,40000
20250401,150600,132149582,141,141,141,141,730
20250401,150500,132046652,141,141,142,141,4095
20250401,150400,131469165,142,141,142,141,10010
20250401,150300,130057745,141,141,141,141,0
20250401,150200,130057745,141,141,141,141,0
20250401,150100,130057745,141,141,141,141,0
20250401,150000,130057745,141,141,141,141,20
20250401,145900,130054925,142,142,142,142,0
20250401,145800,130054925,142,142,142,142,1
20250401,145700,130054783,142,142,142,142,0
20250401,145600,130054783,142,142,142,142,0
20250401,145500,130054783,142,142,142,142,4
20250401,145400,130054215,142,142,142,142,0
20250401,145300,130054215,142,142,142,142,109
20250401,145200,130038737,142,142,142,141,18
20250401,145100,130036192,142,142,142,142,3
20250401,145000,130035766,142,141,142,141,21560
20250401,144900,126995805,141,141,141,141,27
20250401,144800,126991998,141,141,141,141,3
20250401,144700,126991575,141,141,141,140,331
20250401,144600,126945069,141,141,141,141,17
20250401,144500,126942672,141,141,141,141,0
20250401,144400,126942672,141,141,141,141,0
20250401,144300,126942672,141,141,141,141,6
20250401,144200,126941826,140,140,141,140,53
20250401,144100,126934355,141,140,141,140,35
20250401,144000,126929423,141,141,141,141,300
20250401,143900,126887123,140,140,140,140,5
20250401,143800,126886423,140,140,140,140,0
20250401,143700,126886423,140,140,140,140,0
20250401,143600,126886423,140,140,140,140,1
20250401,143500,126886283,140,141,141,140,2
20250401,143400,126886002,140,141,141,140,3
20250401,143300,126885580,140,141,141,140,12
20250401,143200,126883889,140,141,141,140,4
20250401,143100,126883326,140,140,140,140,0
20250401,143000,126883326,140,140,140,140,0
20250401,142900,126883326,140,140,140,140,1
20250401,142800,126883186,141,141,141,141,226
20250401,142700,126851320,141,141,141,141,0
20250401,142600,126851320,141,141,141,141,5886
20250401,142500,126021394,141,141,141,141,20013
20250401,142400,123199561,141,141,141,141,177
20250401,142300,123174604,141,141,141,141,50
20250401,142200,123167554,141,141,141,141,30
20250401,142100,123163324,141,141,141,141,32
20250401,142000,123158812,141,141,141,141,0
20250401,141900,123158812,141,141,141,141,2031
20250401,141800,122872441,141,141,141,141,2109
20250401,141700,122575072,141,141,141,141,235
20250401,141600,122541937,141,141,141,141,1
20250401,141500,122541796,141,140,141,140,34171
20250401,141400,117726685,141,141,141,140,52
20250401,141300,117719354,140,141,141,140,80
20250401,141200,117708075,141,141,141,141,50
20250401,141100,117701025,140,140,140,140,4000
20250401,141000,117141025,141,141,141,141,20
20250401,140900,117138205,141,141,141,141,0
20250401,140800,117138205,141,141,141,141,35
20250401,140700,117133270,141,141,141,141,216
20250401,140600,117102814,140,141,141,140,245
20250401,140500,117068509,140,141,141,140,4
20250401,140400,117067947,141,141,141,140,1520
20250401,140300,116853628,141,141,141,141,523
20250401,140200,116779885,141,141,141,141,50
20250401,140100,116772835,141,141,141,140,186
20250401,140000,116746616,141,141,141,141,121
20250401,135900,116729555,141,141,141,140,2882
20250401,135800,116323194,141,141,141,141,96
20250401,135700,116309658,141,141,141,141,138
20250401,135600,116290200,141,141,141,141,167
20250401,135500,116266653,141,141,141,140,1840
20250401,135400,116007216,140,140,140,140,0
20250401,135300,116007216,140,141,141,140,1064
20250401,135200,115857193,141,141,141,140,245
20250401,135100,115822649,141,141,141,141,1
20250401,135000,115822508,141,141,141,141,0
20250401,134900,115822508,141,141,141,141,1
20250401,134800,115822367,140,141,141,140,18154
20250401,134700,113275807,141,141,141,141,5
20250401,134600,113275102,141,141,141,141,670
20250401,134500,113180632,141,141,141,141,6898
20250401,134400,112208014,141,141,141,141,100
20250401,134300,112193914,141,141,141,141,0
20250401,134200,112193914,141,141,141,141,0
20250401,134100,112193914,141,141,141,141,1
20250401,134000,112193773,140,141,141,140,7
20250401,133900,112192787,140,140,140,140,0
20250401,133800,112192787,140,140,140,140,0
20250401,133700,112192787,140,140,140,140,1
20250401,133600,112192647,141,141,141,141,1
20250401,133500,112192506,141,140,141,140,22
20250401,133400,112189425,140,141,141,140,50051
20250401,133300,105182234,141,141,141,141,1
20250401,133200,105182093,141,141,141,141,13
20250401,133100,105180260,141,141,141,141,1
20250401,133000,105180119,141,141,141,141,1000
20250401,132900,105039119,140,140,140,140,0
20250401,132800,105039119,140,141,141,140,2
20250401,132700,105038838,141,141,141,141,39
20250401,132600,105033339,141,141,141,140,12
20250401,132500,105031648,140,141,141,140,10
20250401,132400,105030241,141,141,141,141,1
20250401,132300,105030100,141,141,141,141,702
20250401,132200,104931118,141,141,141,141,0
20250401,132100,104931118,141,141,141,141,11
20250401,132000,104929567,141,141,141,141,0
20250401,131900,104929567,141,141,141,141,75
20250401,131800,104918992,141,141,141,141,706
20250401,131700,104819446,141,141,141,140,72
20250401,131600,104809295,140,140,140,140,0
20250401,131500,104809295,140,140,140,140,641
20250401,131400,104719555,141,140,141,140,2
20250401,131300,104719274,140,140,140,140,0
20250401,131200,104719274,140,141,141,140,860
20250401,131100,104598869,141,141,141,141,5411
20250401,131000,103835918,141,141,141,141,100
20250401,130900,103821818,141,141,141,140,39245
20250401,130800,98288274,142,142,142,142,2
20250401,130700,98287990,141,141,141,141,1
20250401,130600,98287849,142,142,142,141,3
20250401,130500,98287424,141,142,142,141,403
20250401,130400,98230199,142,142,142,142,49
20250401,130300,98223241,141,141,141,141,1
20250401,130200,98223100,142,142,142,142,1
20250401,130100,98222958,141,141,141,141,0
20250401,130000,98222958,141,141,141,141,0
20250401,125900,98222958,141,141,141,141,0
20250401,125800,98222958,141,142,142,141,3
20250401,125700,98222533,141,141,141,141,0
20250401,125600,98222533,141,141,141,141,0
20250401,125500,98222533,141,141,141,141,0
20250401,125400,98222533,141,141,141,141,200
20250401,125300,98194333,141,141,141,141,0
20250401,125200,98194333,141,141,141,141,0
20250401,125100,98194333,141,142,142,141,6
20250401,125000,98193484,141,142,142,141,4
20250401,124900,98192918,141,142,142,141,16
20250401,124800,98190649,142,142,142,142,0
20250401,124700,98190649,142,142,142,142,0
20250401,124600,98190649,142,142,142,142,0
20250401,124500,98190649,142,142,142,142,0
20250401,124400,98190649,142,142,142,142,1
20250401,124300,98190507,141,142,142,141,6
20250401,124200,98189657,141,142,142,141,2
20250401,124100,98189374,142,142,142,142,0
20250401,124000,98189374,142,141,142,141,31467
20250401,123900,93752526,142,142,142,142,196
20250401,123800,93724694,142,142,142,142,612
20250401,123700,93637790,142,142,142,142,4
20250401,123600,93637222,142,142,142,142,0
20250401,123500,93637222,142,142,142,142,3
20250401,123400,93636796,142,142,142,142,0
20250401,123300,93636796,142,142,142,142,0
20250401,123200,93636796,142,142,142,142,1
20250401,123100,93636654,142,142,142,142,0
20250401,123000,93636654,142,142,142,142,0
20250401,122900,93636654,142,142,142,142,3
20250401,122800,93636228,142,142,142,141,3
20250401,122700,93635803,141,142,142,141,4
20250401,122600,93635237,141,142,142,141,2
20250401,122500,93634954,141,142,142,141,2
20250401,122400,93634671,142,142,142,142,0
20250401,122300,93634671,142,142,142,142,111
20250401,122200,93618909,141,141,141,141,1
20250401,122100,93618768,142,142,142,142,17
20250401,122000,93616354,142,142,142,142,178
20250401,121900,93591078,142,141,142,141,501
20250401,121800,93519937,142,142,142,142,1
20250401,121700,93519795,142,142,142,142,1
20250401,121600,93519653,141,141,141,141,0
20250401,121500,93519653,141,141,141,141,7
20250401,121400,93518666,141,141,141,141,0
20250401,121300,93518666,141,141,141,141,0
20250401,121200,93518666,141,141,141,141,0
20250401,121100,93518666,141,142,142,141,2
20250401,121000,93518383,141,142,142,141,15
20250401,120900,93516265,141,141,142,141,242
20250401,120800,93482142,141,141,141,141,10
20250401,120700,93480732,142,142,142,142,2
20250401,120600,93480448,142,142,142,142,0
20250401,120500,93480448,142,142,142,142,0
20250401,120400,93480448,142,142,142,142,1
20250401,120300,93480306,141,142,142,141,2
20250401,120200,93480023,142,142,142,142,0
20250401,120100,93480023,142,142,142,142,0
20250401,120000,93480023,142,142,142,142,0
20250401,115900,93480023,142,142,142,142,216
20250401,115800,93449351,142,142,142,142,1
20250401,115700,93449209,142,142,142,142,0
20250401,115600,93449209,142,142,142,142,1
20250401,115500,93449067,141,141,141,141,0
20250401,115400,93449067,141,141,141,141,25
20250401,115300,93445542,142,142,142,142,0
20250401,115200,93445542,142,142,142,142,0
20250401,115100,93445542,142,142,142,142,0
20250401,115000,93445542,142,142,142,142,0
20250401,114900,93445542,142,142,142,142,1
20250401,114800,93445400,141,141,141,141,1450
20250401,114700,93240950,141,141,141,141,0
20250401,114600,93240950,141,141,141,141,60250
20250401,114500,84745700,141,141,142,141,3
20250401,114400,84745276,142,142,142,142,1
20250401,114300,84745134,141,141,141,141,35329
20250401,114200,79763745,141,142,142,141,128082
20250401,114100,61704182,141,141,142,141,3
20250401,114000,61703758,141,142,142,141,2
20250401,113900,61703475,142,142,142,141,502
20250401,113800,61632192,141,142,142,141,2
20250401,113700,61631909,142,142,142,142,156
20250401,113600,61609757,142,142,142,142,0
20250401,113500,61609757,142,142,142,142,4
20250401,113400,61609189,141,141,141,141,0
20250401,113300,61609189,141,142,142,141,2
20250401,113200,61608906,141,141,141,141,0
20250401,113100,61608906,141,141,141,141,72
20250401,113000,61598754,142,142,142,142,519
20250401,112900,61525056,142,142,142,142,4
20250401,112800,61524488,141,141,141,141,1500
20250401,112700,61312988,141,141,141,141,0
20250401,112600,61312988,141,141,141,141,1
20250401,112500,61312847,142,141,142,141,2
20250401,112400,61312564,141,141,141,141,10000
20250401,112300,59902564,141,141,141,141,505
20250401,112200,59831359,141,141,141,141,0
20250401,112100,59831359,141,141,141,141,0
20250401,112000,59831359,141,141,142,141,10315
20250401,111900,58376943,141,142,142,141,2
20250401,111800,58376660,141,141,141,141,0
20250401,111700,58376660,141,141,141,141,0
20250401,111600,58376660,141,141,141,141,0
20250401,111500,58376660,141,141,142,141,102
20250401,111400,58362277,142,142,142,142,0
20250401,111300,58362277,142,142,142,142,0
20250401,111200,58362277,142,142,142,142,0
20250401,111100,58362277,142,142,142,142,21
20250401,111000,58359295,142,142,142,141,3
20250401,110900,58358870,141,141,141,141,0
20250401,110800,58358870,141,142,142,141,545
20250401,110700,58281942,142,142,142,142,15
20250401,110600,58279812,142,142,142,142,0
20250401,110500,58279812,142,142,142,142,0
20250401,110400,58279812,142,142,142,142,1
20250401,110300,58279670,141,141,141,141,0
20250401,110200,58279670,141,141,141,141,8
20250401,110100,58278542,142,142,142,142,0
20250401,110000,58278542,142,141,142,141,3299
20250401,105900,57813382,142,142,142,142,1
20250401,105800,57813240,141,141,141,141,0
20250401,105700,57813240,141,141,141,141,1500
20250401,105600,57601740,141,141,141,141,39
20250401,105500,57596241,142,142,142,142,1
20250401,105400,57596099,141,142,142,141,4
20250401,105300,57595533,141,141,141,141,21
20250401,105200,57592572,142,141,142,141,69142
20250401,105100,47833980,141,141,141,141,5
20250401,105000,47833275,140,140,140,140,10
20250401,104900,47831875,140,140,141,140,23006
20250401,104800,44588032,141,141,141,140,12
20250401,104700,44586341,140,141,141,140,28
20250401,104600,44582395,141,140,141,140,2347
20250401,104500,44253802,140,141,141,140,8
20250401,104400,44252678,141,141,141,141,3
20250401,104300,44252255,141,141,141,141,0
20250401,104200,44252255,141,141,141,141,19
20250401,104100,44249576,141,141,141,141,0
20250401,104000,44249576,141,141,141,141,75
20250401,103900,44239001,141,141,141,141,300
20250401,103800,44196701,141,140,141,140,3001
20250401,103700,43773561,141,141,141,141,0
20250401,103600,43773561,141,141,141,141,1
20250401,103500,43773420,141,141,141,141,0
20250401,103400,43773420,141,141,141,141,4
20250401,103300,43772856,141,141,141,141,20
20250401,103200,43770036,141,141,141,141,73
20250401,103100,43759743,141,141,141,141,12
20250401,103000,43758051,141,141,141,141,2
20250401,102900,43757769,141,140,141,140,68
20250401,102800,43748183,140,141,141,140,1022
20250401,102700,43605082,140,141,141,140,2007
20250401,102600,43324097,141,141,141,141,53
20250401,102500,43316624,140,140,140,140,50002
20250401,102400,36316344,141,141,141,141,64
20250401,102300,36307320,141,141,141,140,51000
20250401,102200,29136711,141,142,142,141,3
20250401,102100,29136286,142,142,142,141,22
20250401,102000,29133163,142,142,142,142,10
20250401,101900,29131743,142,142,142,142,2011
20250401,101800,28846181,142,142,142,142,17
20250401,101700,28843767,141,141,141,141,0
20250401,101600,28843767,141,142,142,141,2
20250401,101500,28843484,142,142,142,142,11
20250401,101400,28841922,141,142,142,141,179
20250401,101300,28816669,141,142,142,141,60017
20250401,101200,20354255,142,142,142,142,208
20250401,101100,20324719,142,142,142,142,24
20250401,101000,20321311,142,142,142,141,23660
20250401,100900,16985249,142,142,142,142,48
20250401,100800,16978433,142,142,142,142,3299
20250401,100700,16509975,142,142,142,142,10
20250401,100600,16508555,141,142,142,141,53
20250401,100500,16501067,141,142,142,141,302
20250401,100400,16458185,142,142,142,142,127
20250401,100300,16440151,142,142,142,141,42
20250401,100200,16434188,142,142,142,142,283
20250401,100100,16394002,142,142,142,142,3821
20250401,100000,15851420,142,141,142,141,461
20250401,095900,15785961,141,141,141,141,1
20250401,095800,15785820,141,141,141,141,143
20250401,095700,15765657,142,142,142,142,142
20250401,095600,15745493,141,142,142,141,239
20250401,095500,15711556,142,142,142,142,3
20250401,095400,15711130,141,142,142,141,570
20250401,095300,15630475,141,141,141,141,8000
20250401,095200,14502475,141,141,141,141,273
20250401,095100,14463982,141,142,142,141,1089
20250401,095000,14310429,142,142,142,142,0
20250401,094900,14310429,142,142,142,142,12
20250401,094800,14308725,141,141,141,141,1
20250401,094700,14308584,142,142,142,142,4
20250401,094600,14308016,142,142,142,142,309
20250401,094500,14264138,142,142,142,142,8
20250401,094400,14263002,142,142,142,142,0
20250401,094300,14263002,142,142,142,142,12
20250401,094200,14261298,141,142,142,141,301
20250401,094100,14218697,142,142,142,141,162
20250401,094000,14195764,142,142,142,142,36
20250401,093900,14190652,142,142,142,142,172
20250401,093800,14166228,142,142,142,142,23746
20250401,093700,10794296,142,142,142,142,1048
20250401,093600,10645480,142,142,142,142,7
20250401,093500,10644486,142,141,142,141,210
20250401,093400,10614866,142,142,142,142,0
20250401,093300,10614866,142,142,142,142,10
20250401,093200,10613446,142,141,142,141,16
20250401,093100,10611178,142,142,142,142,3
20250401,093000,10610752,142,142,142,142,76
20250401,092900,10599960,142,142,142,142,3
20250401,092800,10599534,142,142,142,142,454
20250401,092700,10535066,141,141,141,141,1000
20250401,092600,10394066,141,142,142,141,2
20250401,092500,10393783,141,141,142,141,4
20250401,092400,10393218,142,142,142,142,2
20250401,092300,10392934,142,141,142,141,14
20250401,092200,10390958,142,142,142,142,0
20250401,092100,10390958,142,142,142,142,1000
20250401,092000,10248958,142,142,142,142,29
20250401,091900,10244840,142,142,142,142,74
20250401,091800,10234332,142,142,142,141,227
20250401,091700,10202099,142,141,142,141,49935
20250401,091600,3161010,140,141,141,140,6170
20250401,091500,2291165,141,141,141,141,1
20250401,091400,2291024,141,141,141,141,113
20250401,091300,2275091,141,141,141,141,46
20250401,091200,2268605,140,140,140,140,0
20250401,091100,2268605,140,140,140,140,0
20250401,091000,2268605,140,140,140,140,500
20250401,090900,2198605,140,140,140,140,2906
20250401,090800,1791765,141,141,141,141,69
20250401,090700,1782036,141,141,141,141,94
20250401,090600,1768782,141,141,141,141,182
20250401,090500,1743120,141,141,141,141,7
20250401,090400,1742133,141,140,141,140,3590
20250401,090300,1239526,141,141,141,141,508
20250401,090200,1167898,141,141,141,141,243
20250401,090100,1133635,140,141,141,140,7517
20250401,090000,81238,141,140,141,140,580
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 139360076 141 141 141 141 7492
3 20250401 185100 139360076 141 141 141 141 0
4 20250401 185000 139360076 141 141 141 141 0
5 20250401 184900 139360076 141 141 141 141 0
6 20250401 184800 139360076 141 141 141 141 0
7 20250401 184700 139360076 141 141 141 141 0
8 20250401 184600 139360076 141 141 141 141 0
9 20250401 184500 139360076 141 141 141 141 0
10 20250401 184400 139360076 141 141 141 141 0
11 20250401 184300 139360076 141 141 141 141 0
12 20250401 184200 139360076 141 141 141 141 0
13 20250401 184100 139360076 141 141 141 141 0
14 20250401 184000 139360076 141 141 141 141 0
15 20250401 183900 139360076 141 141 141 141 0
16 20250401 183800 139360076 141 141 141 141 0
17 20250401 183700 139360076 141 141 141 141 0
18 20250401 183600 139360076 141 141 141 141 0
19 20250401 183500 139360076 141 141 141 141 0
20 20250401 183400 139360076 141 141 141 141 0
21 20250401 183300 139360076 141 141 141 141 0
22 20250401 183200 139360076 141 141 141 141 0
23 20250401 183100 139360076 141 141 141 141 0
24 20250401 183000 139360076 141 141 141 141 0
25 20250401 182900 139360076 141 141 141 141 0
26 20250401 182800 139360076 141 141 141 141 0
27 20250401 182700 139360076 141 141 141 141 0
28 20250401 182600 139360076 141 141 141 141 0
29 20250401 182500 139360076 141 141 141 141 0
30 20250401 182400 139360076 141 141 141 141 0
31 20250401 182300 139360076 141 141 141 141 0
32 20250401 182200 139360076 141 141 141 141 7492
33 20250401 182100 139360076 141 141 141 141 0
34 20250401 182000 139360076 141 141 141 141 0
35 20250401 181900 139360076 141 141 141 141 0
36 20250401 181800 139360076 141 141 141 141 0
37 20250401 181700 139360076 141 141 141 141 0
38 20250401 181600 139360076 141 141 141 141 0
39 20250401 181500 139360076 141 141 141 141 0
40 20250401 181400 139360076 141 141 141 141 0
41 20250401 181300 139360076 141 141 141 141 0
42 20250401 181200 139360076 141 141 141 141 0
43 20250401 181100 139360076 141 141 141 141 0
44 20250401 181000 139360076 141 141 141 141 0
45 20250401 180900 139360076 141 141 141 141 0
46 20250401 180800 139360076 141 141 141 141 0
47 20250401 180700 139360076 141 141 141 141 0
48 20250401 180600 139360076 141 141 141 141 0
49 20250401 180500 139360076 141 141 141 141 0
50 20250401 180400 139360076 141 141 141 141 0
51 20250401 180300 139360076 141 141 141 141 0
52 20250401 180200 139360076 141 141 141 141 0
53 20250401 180100 139360076 141 141 141 141 0
54 20250401 180000 139360076 141 141 141 141 0
55 20250401 175900 139360076 141 141 141 141 0
56 20250401 175800 139360076 141 141 141 141 0
57 20250401 175700 139360076 141 141 141 141 0
58 20250401 175600 139360076 141 141 141 141 0
59 20250401 175500 139360076 141 141 141 141 0
60 20250401 175400 139360076 141 141 141 141 0
61 20250401 175300 139360076 141 141 141 141 0
62 20250401 175200 139360076 141 141 141 141 7492
63 20250401 175100 139360076 141 141 141 141 0
64 20250401 175000 139360076 141 141 141 141 0
65 20250401 174900 139360076 141 141 141 141 0
66 20250401 174800 139360076 141 141 141 141 0
67 20250401 174700 139360076 141 141 141 141 0
68 20250401 174600 139360076 141 141 141 141 0
69 20250401 174500 139360076 141 141 141 141 0
70 20250401 174400 139360076 141 141 141 141 0
71 20250401 174300 139360076 141 141 141 141 0
72 20250401 174200 139360076 141 141 141 141 0
73 20250401 174100 139360076 141 141 141 141 0
74 20250401 174000 139360076 141 141 141 141 0
75 20250401 173900 139360076 141 141 141 141 0
76 20250401 173800 139360076 141 141 141 141 0
77 20250401 173700 139360076 141 141 141 141 0
78 20250401 173600 139360076 141 141 141 141 0
79 20250401 173500 139360076 141 141 141 141 0
80 20250401 173400 139360076 141 141 141 141 0
81 20250401 173300 139360076 141 141 141 141 0
82 20250401 173200 139360076 141 141 141 141 0
83 20250401 173100 139360076 141 141 141 141 0
84 20250401 173000 139360076 141 141 141 141 0
85 20250401 172900 139360076 141 141 141 141 0
86 20250401 172800 139360076 141 141 141 141 0
87 20250401 172700 139360076 141 141 141 141 0
88 20250401 172600 139360076 141 141 141 141 0
89 20250401 172500 139360076 141 141 141 141 0
90 20250401 172400 139360076 141 141 141 141 0
91 20250401 172300 139360076 141 141 141 141 0
92 20250401 172200 139360076 141 141 141 141 7492
93 20250401 172100 139360076 141 141 141 141 0
94 20250401 172000 139360076 141 141 141 141 0
95 20250401 171900 139360076 141 141 141 141 0
96 20250401 171800 139360076 141 141 141 141 0
97 20250401 171700 139360076 141 141 141 141 0
98 20250401 171600 139360076 141 141 141 141 0
99 20250401 171500 139360076 141 141 141 141 0
100 20250401 171400 139360076 141 141 141 141 0
101 20250401 171300 139360076 141 141 141 141 0
102 20250401 171200 139360076 141 141 141 141 0
103 20250401 171100 139360076 141 141 141 141 0
104 20250401 171000 139360076 141 141 141 141 0
105 20250401 170900 139360076 141 141 141 141 0
106 20250401 170800 139360076 141 141 141 141 0
107 20250401 170700 139360076 141 141 141 141 0
108 20250401 170600 139360076 141 141 141 141 0
109 20250401 170500 139360076 141 141 141 141 0
110 20250401 170400 139360076 141 141 141 141 0
111 20250401 170300 139360076 141 141 141 141 0
112 20250401 170200 139360076 141 141 141 141 0
113 20250401 170100 139360076 141 141 141 141 0
114 20250401 170000 139360076 141 141 141 141 0
115 20250401 165900 139360076 141 141 141 141 0
116 20250401 165800 139360076 141 141 141 141 0
117 20250401 165700 139360076 141 141 141 141 0
118 20250401 165600 139360076 141 141 141 141 0
119 20250401 165500 139360076 141 141 141 141 0
120 20250401 165400 139360076 141 141 141 141 0
121 20250401 165300 139360076 141 141 141 141 0
122 20250401 165200 139360076 141 141 141 141 7492
123 20250401 165100 139360076 141 141 141 141 0
124 20250401 165000 139360076 141 141 141 141 0
125 20250401 164900 139360076 141 141 141 141 0
126 20250401 164800 139360076 141 141 141 141 0
127 20250401 164700 139360076 141 141 141 141 0
128 20250401 164600 139360076 141 141 141 141 0
129 20250401 164500 139360076 141 141 141 141 0
130 20250401 164400 139360076 141 141 141 141 0
131 20250401 164300 139360076 141 141 141 141 0
132 20250401 164200 139360076 141 141 141 141 0
133 20250401 164100 139360076 141 141 141 141 0
134 20250401 164000 139360076 141 141 141 141 0
135 20250401 163900 139360076 141 141 141 141 0
136 20250401 163800 139360076 141 141 141 141 0
137 20250401 163700 139360076 141 141 141 141 0
138 20250401 163600 139360076 141 141 141 141 0
139 20250401 163500 139360076 141 141 141 141 0
140 20250401 163400 139360076 141 141 141 141 0
141 20250401 163300 139360076 141 141 141 141 0
142 20250401 163200 139360076 141 141 141 141 0
143 20250401 163100 139360076 141 141 141 141 0
144 20250401 163000 139360076 141 141 141 141 0
145 20250401 162900 139360076 141 141 141 141 0
146 20250401 162800 139360076 141 141 141 141 0
147 20250401 162700 139360076 141 141 141 141 0
148 20250401 162600 139360076 141 141 141 141 0
149 20250401 162500 139360076 141 141 141 141 0
150 20250401 162400 139360076 141 141 141 141 0
151 20250401 162300 139360076 141 141 141 141 0
152 20250401 162200 139360076 141 141 141 141 7492
153 20250401 162100 139360076 141 141 141 141 0
154 20250401 162000 139360076 141 141 141 141 0
155 20250401 161900 139360076 141 141 141 141 0
156 20250401 161800 139360076 141 141 141 141 0
157 20250401 161700 139360076 141 141 141 141 0
158 20250401 161600 139360076 141 141 141 141 0
159 20250401 161500 139360076 141 141 141 141 0
160 20250401 161400 139360076 141 141 141 141 0
161 20250401 161300 139360076 141 141 141 141 0
162 20250401 161200 139360076 141 141 141 141 0
163 20250401 161100 139360076 141 141 141 141 0
164 20250401 161000 139360076 141 141 141 141 0
165 20250401 160900 139360076 141 141 141 141 0
166 20250401 160800 139360076 141 141 141 141 0
167 20250401 160700 139360076 141 141 141 141 0
168 20250401 160600 139360076 141 141 141 141 0
169 20250401 160500 139360076 141 141 141 141 0
170 20250401 160400 139360076 141 141 141 141 0
171 20250401 160300 139360076 141 141 141 141 0
172 20250401 160200 139360076 141 141 141 141 0
173 20250401 160100 139360076 141 141 141 141 0
174 20250401 160000 139360076 141 141 141 141 0
175 20250401 155900 139360076 141 141 141 141 0
176 20250401 155800 139360076 141 141 141 141 0
177 20250401 155700 139360076 141 141 141 141 0
178 20250401 155600 139360076 141 141 141 141 0
179 20250401 155500 139360076 141 141 141 141 0
180 20250401 155400 139360076 141 141 141 141 0
181 20250401 155300 139360076 141 141 141 141 0
182 20250401 155200 139360076 141 141 141 141 7492
183 20250401 155100 139360076 141 141 141 141 0
184 20250401 155000 139360076 141 141 141 141 0
185 20250401 154900 139360076 141 141 141 141 0
186 20250401 154800 139360076 141 141 141 141 0
187 20250401 154700 139360076 141 141 141 141 0
188 20250401 154600 139360076 141 141 141 141 0
189 20250401 154500 139360076 141 141 141 141 0
190 20250401 154400 139360076 141 141 141 141 0
191 20250401 154300 139360076 141 141 141 141 0
192 20250401 154200 139360076 141 141 141 141 0
193 20250401 154100 139360076 141 141 141 141 0
194 20250401 154000 139360076 141 141 141 141 0
195 20250401 153900 139360076 141 141 141 141 0
196 20250401 153800 139360076 141 141 141 141 0
197 20250401 153700 139360076 141 141 141 141 0
198 20250401 153600 139360076 141 141 141 141 0
199 20250401 153500 139360076 141 141 141 141 0
200 20250401 153400 139360076 141 141 141 141 0
201 20250401 153300 139360076 141 141 141 141 0
202 20250401 153200 139360076 141 141 141 141 0
203 20250401 153100 139360076 141 141 141 141 0
204 20250401 153000 139360076 141 141 141 141 7492
205 20250401 152900 138303704 142 142 142 142 0
206 20250401 152800 138303704 142 142 142 142 0
207 20250401 152700 138303704 142 142 142 142 0
208 20250401 152600 138303704 142 142 142 142 0
209 20250401 152500 138303704 142 142 142 142 0
210 20250401 152400 138303704 142 142 142 142 0
211 20250401 152300 138303704 142 142 142 142 0
212 20250401 152200 138303704 142 142 142 142 0
213 20250401 152100 138303704 142 142 142 142 0
214 20250401 152000 138303704 142 142 142 142 0
215 20250401 151900 138303704 142 142 142 142 163
216 20250401 151800 138280558 142 142 142 142 0
217 20250401 151700 138280558 142 142 142 142 0
218 20250401 151600 138280558 142 142 142 142 333
219 20250401 151500 138233272 142 142 142 142 0
220 20250401 151400 138233272 142 142 142 142 1
221 20250401 151300 138233130 141 141 141 141 0
222 20250401 151200 138233130 141 141 141 141 0
223 20250401 151100 138233130 141 142 142 141 570
224 20250401 151000 138152475 141 141 141 141 2001
225 20250401 150900 137870334 141 142 142 141 288
226 20250401 150800 137829582 142 142 142 142 0
227 20250401 150700 137829582 142 142 142 142 40000
228 20250401 150600 132149582 141 141 141 141 730
229 20250401 150500 132046652 141 141 142 141 4095
230 20250401 150400 131469165 142 141 142 141 10010
231 20250401 150300 130057745 141 141 141 141 0
232 20250401 150200 130057745 141 141 141 141 0
233 20250401 150100 130057745 141 141 141 141 0
234 20250401 150000 130057745 141 141 141 141 20
235 20250401 145900 130054925 142 142 142 142 0
236 20250401 145800 130054925 142 142 142 142 1
237 20250401 145700 130054783 142 142 142 142 0
238 20250401 145600 130054783 142 142 142 142 0
239 20250401 145500 130054783 142 142 142 142 4
240 20250401 145400 130054215 142 142 142 142 0
241 20250401 145300 130054215 142 142 142 142 109
242 20250401 145200 130038737 142 142 142 141 18
243 20250401 145100 130036192 142 142 142 142 3
244 20250401 145000 130035766 142 141 142 141 21560
245 20250401 144900 126995805 141 141 141 141 27
246 20250401 144800 126991998 141 141 141 141 3
247 20250401 144700 126991575 141 141 141 140 331
248 20250401 144600 126945069 141 141 141 141 17
249 20250401 144500 126942672 141 141 141 141 0
250 20250401 144400 126942672 141 141 141 141 0
251 20250401 144300 126942672 141 141 141 141 6
252 20250401 144200 126941826 140 140 141 140 53
253 20250401 144100 126934355 141 140 141 140 35
254 20250401 144000 126929423 141 141 141 141 300
255 20250401 143900 126887123 140 140 140 140 5
256 20250401 143800 126886423 140 140 140 140 0
257 20250401 143700 126886423 140 140 140 140 0
258 20250401 143600 126886423 140 140 140 140 1
259 20250401 143500 126886283 140 141 141 140 2
260 20250401 143400 126886002 140 141 141 140 3
261 20250401 143300 126885580 140 141 141 140 12
262 20250401 143200 126883889 140 141 141 140 4
263 20250401 143100 126883326 140 140 140 140 0
264 20250401 143000 126883326 140 140 140 140 0
265 20250401 142900 126883326 140 140 140 140 1
266 20250401 142800 126883186 141 141 141 141 226
267 20250401 142700 126851320 141 141 141 141 0
268 20250401 142600 126851320 141 141 141 141 5886
269 20250401 142500 126021394 141 141 141 141 20013
270 20250401 142400 123199561 141 141 141 141 177
271 20250401 142300 123174604 141 141 141 141 50
272 20250401 142200 123167554 141 141 141 141 30
273 20250401 142100 123163324 141 141 141 141 32
274 20250401 142000 123158812 141 141 141 141 0
275 20250401 141900 123158812 141 141 141 141 2031
276 20250401 141800 122872441 141 141 141 141 2109
277 20250401 141700 122575072 141 141 141 141 235
278 20250401 141600 122541937 141 141 141 141 1
279 20250401 141500 122541796 141 140 141 140 34171
280 20250401 141400 117726685 141 141 141 140 52
281 20250401 141300 117719354 140 141 141 140 80
282 20250401 141200 117708075 141 141 141 141 50
283 20250401 141100 117701025 140 140 140 140 4000
284 20250401 141000 117141025 141 141 141 141 20
285 20250401 140900 117138205 141 141 141 141 0
286 20250401 140800 117138205 141 141 141 141 35
287 20250401 140700 117133270 141 141 141 141 216
288 20250401 140600 117102814 140 141 141 140 245
289 20250401 140500 117068509 140 141 141 140 4
290 20250401 140400 117067947 141 141 141 140 1520
291 20250401 140300 116853628 141 141 141 141 523
292 20250401 140200 116779885 141 141 141 141 50
293 20250401 140100 116772835 141 141 141 140 186
294 20250401 140000 116746616 141 141 141 141 121
295 20250401 135900 116729555 141 141 141 140 2882
296 20250401 135800 116323194 141 141 141 141 96
297 20250401 135700 116309658 141 141 141 141 138
298 20250401 135600 116290200 141 141 141 141 167
299 20250401 135500 116266653 141 141 141 140 1840
300 20250401 135400 116007216 140 140 140 140 0
301 20250401 135300 116007216 140 141 141 140 1064
302 20250401 135200 115857193 141 141 141 140 245
303 20250401 135100 115822649 141 141 141 141 1
304 20250401 135000 115822508 141 141 141 141 0
305 20250401 134900 115822508 141 141 141 141 1
306 20250401 134800 115822367 140 141 141 140 18154
307 20250401 134700 113275807 141 141 141 141 5
308 20250401 134600 113275102 141 141 141 141 670
309 20250401 134500 113180632 141 141 141 141 6898
310 20250401 134400 112208014 141 141 141 141 100
311 20250401 134300 112193914 141 141 141 141 0
312 20250401 134200 112193914 141 141 141 141 0
313 20250401 134100 112193914 141 141 141 141 1
314 20250401 134000 112193773 140 141 141 140 7
315 20250401 133900 112192787 140 140 140 140 0
316 20250401 133800 112192787 140 140 140 140 0
317 20250401 133700 112192787 140 140 140 140 1
318 20250401 133600 112192647 141 141 141 141 1
319 20250401 133500 112192506 141 140 141 140 22
320 20250401 133400 112189425 140 141 141 140 50051
321 20250401 133300 105182234 141 141 141 141 1
322 20250401 133200 105182093 141 141 141 141 13
323 20250401 133100 105180260 141 141 141 141 1
324 20250401 133000 105180119 141 141 141 141 1000
325 20250401 132900 105039119 140 140 140 140 0
326 20250401 132800 105039119 140 141 141 140 2
327 20250401 132700 105038838 141 141 141 141 39
328 20250401 132600 105033339 141 141 141 140 12
329 20250401 132500 105031648 140 141 141 140 10
330 20250401 132400 105030241 141 141 141 141 1
331 20250401 132300 105030100 141 141 141 141 702
332 20250401 132200 104931118 141 141 141 141 0
333 20250401 132100 104931118 141 141 141 141 11
334 20250401 132000 104929567 141 141 141 141 0
335 20250401 131900 104929567 141 141 141 141 75
336 20250401 131800 104918992 141 141 141 141 706
337 20250401 131700 104819446 141 141 141 140 72
338 20250401 131600 104809295 140 140 140 140 0
339 20250401 131500 104809295 140 140 140 140 641
340 20250401 131400 104719555 141 140 141 140 2
341 20250401 131300 104719274 140 140 140 140 0
342 20250401 131200 104719274 140 141 141 140 860
343 20250401 131100 104598869 141 141 141 141 5411
344 20250401 131000 103835918 141 141 141 141 100
345 20250401 130900 103821818 141 141 141 140 39245
346 20250401 130800 98288274 142 142 142 142 2
347 20250401 130700 98287990 141 141 141 141 1
348 20250401 130600 98287849 142 142 142 141 3
349 20250401 130500 98287424 141 142 142 141 403
350 20250401 130400 98230199 142 142 142 142 49
351 20250401 130300 98223241 141 141 141 141 1
352 20250401 130200 98223100 142 142 142 142 1
353 20250401 130100 98222958 141 141 141 141 0
354 20250401 130000 98222958 141 141 141 141 0
355 20250401 125900 98222958 141 141 141 141 0
356 20250401 125800 98222958 141 142 142 141 3
357 20250401 125700 98222533 141 141 141 141 0
358 20250401 125600 98222533 141 141 141 141 0
359 20250401 125500 98222533 141 141 141 141 0
360 20250401 125400 98222533 141 141 141 141 200
361 20250401 125300 98194333 141 141 141 141 0
362 20250401 125200 98194333 141 141 141 141 0
363 20250401 125100 98194333 141 142 142 141 6
364 20250401 125000 98193484 141 142 142 141 4
365 20250401 124900 98192918 141 142 142 141 16
366 20250401 124800 98190649 142 142 142 142 0
367 20250401 124700 98190649 142 142 142 142 0
368 20250401 124600 98190649 142 142 142 142 0
369 20250401 124500 98190649 142 142 142 142 0
370 20250401 124400 98190649 142 142 142 142 1
371 20250401 124300 98190507 141 142 142 141 6
372 20250401 124200 98189657 141 142 142 141 2
373 20250401 124100 98189374 142 142 142 142 0
374 20250401 124000 98189374 142 141 142 141 31467
375 20250401 123900 93752526 142 142 142 142 196
376 20250401 123800 93724694 142 142 142 142 612
377 20250401 123700 93637790 142 142 142 142 4
378 20250401 123600 93637222 142 142 142 142 0
379 20250401 123500 93637222 142 142 142 142 3
380 20250401 123400 93636796 142 142 142 142 0
381 20250401 123300 93636796 142 142 142 142 0
382 20250401 123200 93636796 142 142 142 142 1
383 20250401 123100 93636654 142 142 142 142 0
384 20250401 123000 93636654 142 142 142 142 0
385 20250401 122900 93636654 142 142 142 142 3
386 20250401 122800 93636228 142 142 142 141 3
387 20250401 122700 93635803 141 142 142 141 4
388 20250401 122600 93635237 141 142 142 141 2
389 20250401 122500 93634954 141 142 142 141 2
390 20250401 122400 93634671 142 142 142 142 0
391 20250401 122300 93634671 142 142 142 142 111
392 20250401 122200 93618909 141 141 141 141 1
393 20250401 122100 93618768 142 142 142 142 17
394 20250401 122000 93616354 142 142 142 142 178
395 20250401 121900 93591078 142 141 142 141 501
396 20250401 121800 93519937 142 142 142 142 1
397 20250401 121700 93519795 142 142 142 142 1
398 20250401 121600 93519653 141 141 141 141 0
399 20250401 121500 93519653 141 141 141 141 7
400 20250401 121400 93518666 141 141 141 141 0
401 20250401 121300 93518666 141 141 141 141 0
402 20250401 121200 93518666 141 141 141 141 0
403 20250401 121100 93518666 141 142 142 141 2
404 20250401 121000 93518383 141 142 142 141 15
405 20250401 120900 93516265 141 141 142 141 242
406 20250401 120800 93482142 141 141 141 141 10
407 20250401 120700 93480732 142 142 142 142 2
408 20250401 120600 93480448 142 142 142 142 0
409 20250401 120500 93480448 142 142 142 142 0
410 20250401 120400 93480448 142 142 142 142 1
411 20250401 120300 93480306 141 142 142 141 2
412 20250401 120200 93480023 142 142 142 142 0
413 20250401 120100 93480023 142 142 142 142 0
414 20250401 120000 93480023 142 142 142 142 0
415 20250401 115900 93480023 142 142 142 142 216
416 20250401 115800 93449351 142 142 142 142 1
417 20250401 115700 93449209 142 142 142 142 0
418 20250401 115600 93449209 142 142 142 142 1
419 20250401 115500 93449067 141 141 141 141 0
420 20250401 115400 93449067 141 141 141 141 25
421 20250401 115300 93445542 142 142 142 142 0
422 20250401 115200 93445542 142 142 142 142 0
423 20250401 115100 93445542 142 142 142 142 0
424 20250401 115000 93445542 142 142 142 142 0
425 20250401 114900 93445542 142 142 142 142 1
426 20250401 114800 93445400 141 141 141 141 1450
427 20250401 114700 93240950 141 141 141 141 0
428 20250401 114600 93240950 141 141 141 141 60250
429 20250401 114500 84745700 141 141 142 141 3
430 20250401 114400 84745276 142 142 142 142 1
431 20250401 114300 84745134 141 141 141 141 35329
432 20250401 114200 79763745 141 142 142 141 128082
433 20250401 114100 61704182 141 141 142 141 3
434 20250401 114000 61703758 141 142 142 141 2
435 20250401 113900 61703475 142 142 142 141 502
436 20250401 113800 61632192 141 142 142 141 2
437 20250401 113700 61631909 142 142 142 142 156
438 20250401 113600 61609757 142 142 142 142 0
439 20250401 113500 61609757 142 142 142 142 4
440 20250401 113400 61609189 141 141 141 141 0
441 20250401 113300 61609189 141 142 142 141 2
442 20250401 113200 61608906 141 141 141 141 0
443 20250401 113100 61608906 141 141 141 141 72
444 20250401 113000 61598754 142 142 142 142 519
445 20250401 112900 61525056 142 142 142 142 4
446 20250401 112800 61524488 141 141 141 141 1500
447 20250401 112700 61312988 141 141 141 141 0
448 20250401 112600 61312988 141 141 141 141 1
449 20250401 112500 61312847 142 141 142 141 2
450 20250401 112400 61312564 141 141 141 141 10000
451 20250401 112300 59902564 141 141 141 141 505
452 20250401 112200 59831359 141 141 141 141 0
453 20250401 112100 59831359 141 141 141 141 0
454 20250401 112000 59831359 141 141 142 141 10315
455 20250401 111900 58376943 141 142 142 141 2
456 20250401 111800 58376660 141 141 141 141 0
457 20250401 111700 58376660 141 141 141 141 0
458 20250401 111600 58376660 141 141 141 141 0
459 20250401 111500 58376660 141 141 142 141 102
460 20250401 111400 58362277 142 142 142 142 0
461 20250401 111300 58362277 142 142 142 142 0
462 20250401 111200 58362277 142 142 142 142 0
463 20250401 111100 58362277 142 142 142 142 21
464 20250401 111000 58359295 142 142 142 141 3
465 20250401 110900 58358870 141 141 141 141 0
466 20250401 110800 58358870 141 142 142 141 545
467 20250401 110700 58281942 142 142 142 142 15
468 20250401 110600 58279812 142 142 142 142 0
469 20250401 110500 58279812 142 142 142 142 0
470 20250401 110400 58279812 142 142 142 142 1
471 20250401 110300 58279670 141 141 141 141 0
472 20250401 110200 58279670 141 141 141 141 8
473 20250401 110100 58278542 142 142 142 142 0
474 20250401 110000 58278542 142 141 142 141 3299
475 20250401 105900 57813382 142 142 142 142 1
476 20250401 105800 57813240 141 141 141 141 0
477 20250401 105700 57813240 141 141 141 141 1500
478 20250401 105600 57601740 141 141 141 141 39
479 20250401 105500 57596241 142 142 142 142 1
480 20250401 105400 57596099 141 142 142 141 4
481 20250401 105300 57595533 141 141 141 141 21
482 20250401 105200 57592572 142 141 142 141 69142
483 20250401 105100 47833980 141 141 141 141 5
484 20250401 105000 47833275 140 140 140 140 10
485 20250401 104900 47831875 140 140 141 140 23006
486 20250401 104800 44588032 141 141 141 140 12
487 20250401 104700 44586341 140 141 141 140 28
488 20250401 104600 44582395 141 140 141 140 2347
489 20250401 104500 44253802 140 141 141 140 8
490 20250401 104400 44252678 141 141 141 141 3
491 20250401 104300 44252255 141 141 141 141 0
492 20250401 104200 44252255 141 141 141 141 19
493 20250401 104100 44249576 141 141 141 141 0
494 20250401 104000 44249576 141 141 141 141 75
495 20250401 103900 44239001 141 141 141 141 300
496 20250401 103800 44196701 141 140 141 140 3001
497 20250401 103700 43773561 141 141 141 141 0
498 20250401 103600 43773561 141 141 141 141 1
499 20250401 103500 43773420 141 141 141 141 0
500 20250401 103400 43773420 141 141 141 141 4
501 20250401 103300 43772856 141 141 141 141 20
502 20250401 103200 43770036 141 141 141 141 73
503 20250401 103100 43759743 141 141 141 141 12
504 20250401 103000 43758051 141 141 141 141 2
505 20250401 102900 43757769 141 140 141 140 68
506 20250401 102800 43748183 140 141 141 140 1022
507 20250401 102700 43605082 140 141 141 140 2007
508 20250401 102600 43324097 141 141 141 141 53
509 20250401 102500 43316624 140 140 140 140 50002
510 20250401 102400 36316344 141 141 141 141 64
511 20250401 102300 36307320 141 141 141 140 51000
512 20250401 102200 29136711 141 142 142 141 3
513 20250401 102100 29136286 142 142 142 141 22
514 20250401 102000 29133163 142 142 142 142 10
515 20250401 101900 29131743 142 142 142 142 2011
516 20250401 101800 28846181 142 142 142 142 17
517 20250401 101700 28843767 141 141 141 141 0
518 20250401 101600 28843767 141 142 142 141 2
519 20250401 101500 28843484 142 142 142 142 11
520 20250401 101400 28841922 141 142 142 141 179
521 20250401 101300 28816669 141 142 142 141 60017
522 20250401 101200 20354255 142 142 142 142 208
523 20250401 101100 20324719 142 142 142 142 24
524 20250401 101000 20321311 142 142 142 141 23660
525 20250401 100900 16985249 142 142 142 142 48
526 20250401 100800 16978433 142 142 142 142 3299
527 20250401 100700 16509975 142 142 142 142 10
528 20250401 100600 16508555 141 142 142 141 53
529 20250401 100500 16501067 141 142 142 141 302
530 20250401 100400 16458185 142 142 142 142 127
531 20250401 100300 16440151 142 142 142 141 42
532 20250401 100200 16434188 142 142 142 142 283
533 20250401 100100 16394002 142 142 142 142 3821
534 20250401 100000 15851420 142 141 142 141 461
535 20250401 095900 15785961 141 141 141 141 1
536 20250401 095800 15785820 141 141 141 141 143
537 20250401 095700 15765657 142 142 142 142 142
538 20250401 095600 15745493 141 142 142 141 239
539 20250401 095500 15711556 142 142 142 142 3
540 20250401 095400 15711130 141 142 142 141 570
541 20250401 095300 15630475 141 141 141 141 8000
542 20250401 095200 14502475 141 141 141 141 273
543 20250401 095100 14463982 141 142 142 141 1089
544 20250401 095000 14310429 142 142 142 142 0
545 20250401 094900 14310429 142 142 142 142 12
546 20250401 094800 14308725 141 141 141 141 1
547 20250401 094700 14308584 142 142 142 142 4
548 20250401 094600 14308016 142 142 142 142 309
549 20250401 094500 14264138 142 142 142 142 8
550 20250401 094400 14263002 142 142 142 142 0
551 20250401 094300 14263002 142 142 142 142 12
552 20250401 094200 14261298 141 142 142 141 301
553 20250401 094100 14218697 142 142 142 141 162
554 20250401 094000 14195764 142 142 142 142 36
555 20250401 093900 14190652 142 142 142 142 172
556 20250401 093800 14166228 142 142 142 142 23746
557 20250401 093700 10794296 142 142 142 142 1048
558 20250401 093600 10645480 142 142 142 142 7
559 20250401 093500 10644486 142 141 142 141 210
560 20250401 093400 10614866 142 142 142 142 0
561 20250401 093300 10614866 142 142 142 142 10
562 20250401 093200 10613446 142 141 142 141 16
563 20250401 093100 10611178 142 142 142 142 3
564 20250401 093000 10610752 142 142 142 142 76
565 20250401 092900 10599960 142 142 142 142 3
566 20250401 092800 10599534 142 142 142 142 454
567 20250401 092700 10535066 141 141 141 141 1000
568 20250401 092600 10394066 141 142 142 141 2
569 20250401 092500 10393783 141 141 142 141 4
570 20250401 092400 10393218 142 142 142 142 2
571 20250401 092300 10392934 142 141 142 141 14
572 20250401 092200 10390958 142 142 142 142 0
573 20250401 092100 10390958 142 142 142 142 1000
574 20250401 092000 10248958 142 142 142 142 29
575 20250401 091900 10244840 142 142 142 142 74
576 20250401 091800 10234332 142 142 142 141 227
577 20250401 091700 10202099 142 141 142 141 49935
578 20250401 091600 3161010 140 141 141 140 6170
579 20250401 091500 2291165 141 141 141 141 1
580 20250401 091400 2291024 141 141 141 141 113
581 20250401 091300 2275091 141 141 141 141 46
582 20250401 091200 2268605 140 140 140 140 0
583 20250401 091100 2268605 140 140 140 140 0
584 20250401 091000 2268605 140 140 140 140 500
585 20250401 090900 2198605 140 140 140 140 2906
586 20250401 090800 1791765 141 141 141 141 69
587 20250401 090700 1782036 141 141 141 141 94
588 20250401 090600 1768782 141 141 141 141 182
589 20250401 090500 1743120 141 141 141 141 7
590 20250401 090400 1742133 141 140 141 140 3590
591 20250401 090300 1239526 141 141 141 141 508
592 20250401 090200 1167898 141 141 141 141 243
593 20250401 090100 1133635 140 141 141 140 7517
594 20250401 090000 81238 141 140 141 140 580

1
004410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1631286,374755559,231642612,53215289378,0.44
20250327,1631286,374755559,233273898,53590044937,0.44
20250326,1631286,374755559,233273898,53590044937,0.44
20250325,1631286,374755559,236536470,54339556055,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1631286 374755559 231642612 53215289378 0.44
3 20250327 1631286 374755559 233273898 53590044937 0.44
4 20250326 1631286 374755559 233273898 53590044937 0.44
5 20250325 1631286 374755559 236536470 54339556055 0.44