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

600
006740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,82839880,959,959,959,959,978
20250401,185700,82839880,959,959,959,959,0
20250401,185600,82839880,959,959,959,959,0
20250401,185500,82839880,959,959,959,959,0
20250401,185400,82839880,959,959,959,959,0
20250401,185300,82839880,959,959,959,959,0
20250401,185200,82839880,959,959,959,959,0
20250401,185100,82839880,959,959,959,959,0
20250401,185000,82839880,959,959,959,959,0
20250401,184900,82839880,959,959,959,959,0
20250401,184800,82839880,959,959,959,959,0
20250401,184700,82839880,959,959,959,959,0
20250401,184600,82839880,959,959,959,959,0
20250401,184500,82839880,959,959,959,959,0
20250401,184400,82839880,959,959,959,959,0
20250401,184300,82839880,959,959,959,959,0
20250401,184200,82839880,959,959,959,959,0
20250401,184100,82839880,959,959,959,959,0
20250401,184000,82839880,959,959,959,959,0
20250401,183900,82839880,959,959,959,959,0
20250401,183800,82839880,959,959,959,959,0
20250401,183700,82839880,959,959,959,959,0
20250401,183600,82839880,959,959,959,959,0
20250401,183500,82839880,959,959,959,959,0
20250401,183400,82839880,959,959,959,959,0
20250401,183300,82839880,959,959,959,959,0
20250401,183200,82839880,959,959,959,959,0
20250401,183100,82839880,959,959,959,959,0
20250401,183000,82839880,959,959,959,959,0
20250401,182900,82839880,959,959,959,959,0
20250401,182800,82839880,959,959,959,959,978
20250401,182700,82839880,959,959,959,959,0
20250401,182600,82839880,959,959,959,959,0
20250401,182500,82839880,959,959,959,959,0
20250401,182400,82839880,959,959,959,959,0
20250401,182300,82839880,959,959,959,959,0
20250401,182200,82839880,959,959,959,959,0
20250401,182100,82839880,959,959,959,959,0
20250401,182000,82839880,959,959,959,959,0
20250401,181900,82839880,959,959,959,959,0
20250401,181800,82839880,959,959,959,959,0
20250401,181700,82839880,959,959,959,959,0
20250401,181600,82839880,959,959,959,959,0
20250401,181500,82839880,959,959,959,959,0
20250401,181400,82839880,959,959,959,959,0
20250401,181300,82839880,959,959,959,959,0
20250401,181200,82839880,959,959,959,959,0
20250401,181100,82839880,959,959,959,959,0
20250401,181000,82839880,959,959,959,959,0
20250401,180900,82839880,959,959,959,959,0
20250401,180800,82839880,959,959,959,959,0
20250401,180700,82839880,959,959,959,959,0
20250401,180600,82839880,959,959,959,959,0
20250401,180500,82839880,959,959,959,959,0
20250401,180400,82839880,959,959,959,959,0
20250401,180300,82839880,959,959,959,959,0
20250401,180200,82839880,959,959,959,959,0
20250401,180100,82839880,959,959,959,959,0
20250401,180000,82839880,959,959,959,959,0
20250401,175900,82839880,959,959,959,959,0
20250401,175800,82839880,959,959,959,959,978
20250401,175700,82839880,959,959,959,959,0
20250401,175600,82839880,959,959,959,959,0
20250401,175500,82839880,959,959,959,959,0
20250401,175400,82839880,959,959,959,959,0
20250401,175300,82839880,959,959,959,959,0
20250401,175200,82839880,959,959,959,959,0
20250401,175100,82839880,959,959,959,959,0
20250401,175000,82839880,959,959,959,959,0
20250401,174900,82839880,959,959,959,959,0
20250401,174800,82839880,959,959,959,959,0
20250401,174700,82839880,959,959,959,959,0
20250401,174600,82839880,959,959,959,959,0
20250401,174500,82839880,959,959,959,959,0
20250401,174400,82839880,959,959,959,959,0
20250401,174300,82839880,959,959,959,959,0
20250401,174200,82839880,959,959,959,959,0
20250401,174100,82839880,959,959,959,959,0
20250401,174000,82839880,959,959,959,959,0
20250401,173900,82839880,959,959,959,959,0
20250401,173800,82839880,959,959,959,959,0
20250401,173700,82839880,959,959,959,959,0
20250401,173600,82839880,959,959,959,959,0
20250401,173500,82839880,959,959,959,959,0
20250401,173400,82839880,959,959,959,959,0
20250401,173300,82839880,959,959,959,959,0
20250401,173200,82839880,959,959,959,959,0
20250401,173100,82839880,959,959,959,959,0
20250401,173000,82839880,959,959,959,959,0
20250401,172900,82839880,959,959,959,959,0
20250401,172800,82839880,959,959,959,959,978
20250401,172700,82839880,959,959,959,959,0
20250401,172600,82839880,959,959,959,959,0
20250401,172500,82839880,959,959,959,959,0
20250401,172400,82839880,959,959,959,959,0
20250401,172300,82839880,959,959,959,959,0
20250401,172200,82839880,959,959,959,959,0
20250401,172100,82839880,959,959,959,959,0
20250401,172000,82839880,959,959,959,959,0
20250401,171900,82839880,959,959,959,959,0
20250401,171800,82839880,959,959,959,959,0
20250401,171700,82839880,959,959,959,959,0
20250401,171600,82839880,959,959,959,959,0
20250401,171500,82839880,959,959,959,959,0
20250401,171400,82839880,959,959,959,959,0
20250401,171300,82839880,959,959,959,959,0
20250401,171200,82839880,959,959,959,959,0
20250401,171100,82839880,959,959,959,959,0
20250401,171000,82839880,959,959,959,959,0
20250401,170900,82839880,959,959,959,959,0
20250401,170800,82839880,959,959,959,959,0
20250401,170700,82839880,959,959,959,959,0
20250401,170600,82839880,959,959,959,959,0
20250401,170500,82839880,959,959,959,959,0
20250401,170400,82839880,959,959,959,959,0
20250401,170300,82839880,959,959,959,959,0
20250401,170200,82839880,959,959,959,959,0
20250401,170100,82839880,959,959,959,959,0
20250401,170000,82839880,959,959,959,959,0
20250401,165900,82839880,959,959,959,959,0
20250401,165800,82839880,959,959,959,959,978
20250401,165700,82839880,959,959,959,959,0
20250401,165600,82839880,959,959,959,959,0
20250401,165500,82839880,959,959,959,959,0
20250401,165400,82839880,959,959,959,959,0
20250401,165300,82839880,959,959,959,959,0
20250401,165200,82839880,959,959,959,959,0
20250401,165100,82839880,959,959,959,959,0
20250401,165000,82839880,959,959,959,959,0
20250401,164900,82839880,959,959,959,959,0
20250401,164800,82839880,959,959,959,959,0
20250401,164700,82839880,959,959,959,959,0
20250401,164600,82839880,959,959,959,959,0
20250401,164500,82839880,959,959,959,959,0
20250401,164400,82839880,959,959,959,959,0
20250401,164300,82839880,959,959,959,959,0
20250401,164200,82839880,959,959,959,959,0
20250401,164100,82839880,959,959,959,959,0
20250401,164000,82839880,959,959,959,959,0
20250401,163900,82839880,959,959,959,959,0
20250401,163800,82839880,959,959,959,959,0
20250401,163700,82839880,959,959,959,959,0
20250401,163600,82839880,959,959,959,959,0
20250401,163500,82839880,959,959,959,959,0
20250401,163400,82839880,959,959,959,959,0
20250401,163300,82839880,959,959,959,959,0
20250401,163200,82839880,959,959,959,959,0
20250401,163100,82839880,959,959,959,959,0
20250401,163000,82839880,959,959,959,959,0
20250401,162900,82839880,959,959,959,959,0
20250401,162800,82839880,959,959,959,959,978
20250401,162700,82839880,959,959,959,959,0
20250401,162600,82839880,959,959,959,959,0
20250401,162500,82839880,959,959,959,959,0
20250401,162400,82839880,959,959,959,959,0
20250401,162300,82839880,959,959,959,959,0
20250401,162200,82839880,959,959,959,959,0
20250401,162100,82839880,959,959,959,959,0
20250401,162000,82839880,959,959,959,959,0
20250401,161900,82839880,959,959,959,959,0
20250401,161800,82839880,959,959,959,959,0
20250401,161700,82839880,959,959,959,959,0
20250401,161600,82839880,959,959,959,959,0
20250401,161500,82839880,959,959,959,959,0
20250401,161400,82839880,959,959,959,959,0
20250401,161300,82839880,959,959,959,959,0
20250401,161200,82839880,959,959,959,959,0
20250401,161100,82839880,959,959,959,959,0
20250401,161000,82839880,959,959,959,959,0
20250401,160900,82839880,959,959,959,959,0
20250401,160800,82839880,959,959,959,959,0
20250401,160700,82839880,959,959,959,959,0
20250401,160600,82839880,959,959,959,959,0
20250401,160500,82839880,959,959,959,959,0
20250401,160400,82839880,959,959,959,959,0
20250401,160300,82839880,959,959,959,959,0
20250401,160200,82839880,959,959,959,959,0
20250401,160100,82839880,959,959,959,959,0
20250401,160000,82839880,959,959,959,959,0
20250401,155900,82839880,959,959,959,959,0
20250401,155800,82839880,959,959,959,959,978
20250401,155700,82839880,959,959,959,959,0
20250401,155600,82839880,959,959,959,959,0
20250401,155500,82839880,959,959,959,959,0
20250401,155400,82839880,959,959,959,959,0
20250401,155300,82839880,959,959,959,959,0
20250401,155200,82839880,959,959,959,959,0
20250401,155100,82839880,959,959,959,959,0
20250401,155000,82839880,959,959,959,959,0
20250401,154900,82839880,959,959,959,959,0
20250401,154800,82839880,959,959,959,959,0
20250401,154700,82839880,959,959,959,959,0
20250401,154600,82839880,959,959,959,959,0
20250401,154500,82839880,959,959,959,959,0
20250401,154400,82839880,959,959,959,959,0
20250401,154300,82839880,959,959,959,959,0
20250401,154200,82839880,959,959,959,959,0
20250401,154100,82839880,959,959,959,959,0
20250401,154000,82839880,959,959,959,959,0
20250401,153900,82839880,959,959,959,959,0
20250401,153800,82839880,959,959,959,959,0
20250401,153700,82839880,959,959,959,959,0
20250401,153600,82839880,959,959,959,959,0
20250401,153500,82839880,959,959,959,959,0
20250401,153400,82839880,959,959,959,959,0
20250401,153300,82839880,959,959,959,959,0
20250401,153200,82839880,959,959,959,959,0
20250401,153100,82839880,959,959,959,959,0
20250401,153000,82839880,959,959,959,959,978
20250401,152900,81901978,959,959,959,959,0
20250401,152800,81901978,959,959,959,959,0
20250401,152700,81901978,959,959,959,959,0
20250401,152600,81901978,959,959,959,959,0
20250401,152500,81901978,959,959,959,959,0
20250401,152400,81901978,959,959,959,959,0
20250401,152300,81901978,959,959,959,959,0
20250401,152200,81901978,959,959,959,959,0
20250401,152100,81901978,959,959,959,959,0
20250401,152000,81901978,959,959,959,959,0
20250401,151900,81901978,959,959,959,959,0
20250401,151800,81901978,959,959,959,959,1
20250401,151700,81901019,958,958,958,958,0
20250401,151600,81901019,958,958,958,958,5
20250401,151500,81896229,959,959,959,959,1
20250401,151400,81895270,959,959,959,959,0
20250401,151300,81895270,959,959,959,959,2
20250401,151200,81893352,959,959,959,959,0
20250401,151100,81893352,959,957,959,957,718
20250401,151000,81206222,957,957,957,957,1518
20250401,150900,79753496,957,958,958,957,1000
20250401,150800,78796238,958,958,958,958,212
20250401,150700,78593142,958,958,958,958,90
20250401,150600,78506922,958,958,958,958,6
20250401,150500,78501174,959,958,959,958,701
20250401,150400,77829254,959,959,959,959,10
20250401,150300,77819664,959,959,959,959,0
20250401,150200,77819664,959,959,959,959,5
20250401,150100,77814869,959,959,959,959,0
20250401,150000,77814869,959,959,959,959,44
20250401,145900,77772673,959,959,959,959,4154
20250401,145800,73788987,959,959,959,959,0
20250401,145700,73788987,959,960,960,959,66
20250401,145600,73725671,960,960,960,960,82
20250401,145500,73646951,961,961,961,961,0
20250401,145400,73646951,961,961,961,961,4
20250401,145300,73643107,961,961,961,961,0
20250401,145200,73643107,961,961,961,961,0
20250401,145100,73643107,961,961,961,961,2
20250401,145000,73641185,961,961,961,961,0
20250401,144900,73641185,961,961,961,961,0
20250401,144800,73641185,961,961,961,961,0
20250401,144700,73641185,961,961,961,961,0
20250401,144600,73641185,961,961,961,961,3
20250401,144500,73638302,961,961,961,961,0
20250401,144400,73638302,961,961,961,961,2
20250401,144300,73636380,961,961,961,961,0
20250401,144200,73636380,961,961,961,961,0
20250401,144100,73636380,961,961,961,961,0
20250401,144000,73636380,961,961,961,961,1
20250401,143900,73635419,961,961,961,961,1
20250401,143800,73634458,961,961,961,961,0
20250401,143700,73634458,961,961,961,961,100
20250401,143600,73538358,962,962,962,962,0
20250401,143500,73538358,962,962,962,962,0
20250401,143400,73538358,962,962,962,962,0
20250401,143300,73538358,962,962,962,962,0
20250401,143200,73538358,962,962,962,962,12
20250401,143100,73526814,962,962,962,962,0
20250401,143000,73526814,962,962,962,962,0
20250401,142900,73526814,962,958,962,957,1002
20250401,142800,72567380,962,962,962,958,2504
20250401,142700,70168532,962,960,962,960,2636
20250401,142600,67637941,960,960,960,960,2
20250401,142500,67636021,958,959,959,958,2517
20250401,142400,65224733,959,959,959,959,0
20250401,142300,65224733,959,959,959,959,0
20250401,142200,65224733,959,959,959,959,12
20250401,142100,65213225,959,959,959,959,10
20250401,142000,65203635,959,959,959,959,0
20250401,141900,65203635,959,959,959,959,0
20250401,141800,65203635,959,959,959,959,10
20250401,141700,65194045,959,959,959,959,5
20250401,141600,65189250,959,959,959,959,10
20250401,141500,65179660,959,959,959,959,0
20250401,141400,65179660,959,959,959,959,2
20250401,141300,65177742,959,959,959,959,0
20250401,141200,65177742,959,959,959,959,0
20250401,141100,65177742,959,959,959,959,10
20250401,141000,65168152,959,959,959,959,2
20250401,140900,65166234,959,960,960,959,3338
20250401,140800,61962134,960,960,960,960,0
20250401,140700,61962134,960,960,960,960,532
20250401,140600,61451414,960,960,960,960,0
20250401,140500,61451414,960,960,960,960,0
20250401,140400,61451414,960,960,960,960,0
20250401,140300,61451414,960,960,960,960,0
20250401,140200,61451414,960,960,960,960,0
20250401,140100,61451414,960,960,960,960,0
20250401,140000,61451414,960,960,960,960,2
20250401,135900,61449494,960,960,960,960,0
20250401,135800,61449494,960,960,960,960,0
20250401,135700,61449494,960,960,960,960,0
20250401,135600,61449494,960,960,960,960,0
20250401,135500,61449494,960,960,960,960,0
20250401,135400,61449494,960,960,960,960,1
20250401,135300,61448534,959,960,960,959,111
20250401,135200,61342083,960,960,960,960,0
20250401,135100,61342083,960,960,960,960,0
20250401,135000,61342083,960,960,960,960,0
20250401,134900,61342083,960,960,960,960,0
20250401,134800,61342083,960,960,960,960,0
20250401,134700,61342083,960,960,960,960,0
20250401,134600,61342083,960,960,960,960,178
20250401,134500,61171203,960,960,960,960,3
20250401,134400,61168323,960,960,960,960,0
20250401,134300,61168323,960,960,960,960,0
20250401,134200,61168323,960,960,960,960,554
20250401,134100,60636483,960,960,960,960,100
20250401,134000,60540483,960,960,960,960,0
20250401,133900,60540483,960,960,960,960,5
20250401,133800,60535683,960,960,960,960,0
20250401,133700,60535683,960,960,960,960,0
20250401,133600,60535683,960,960,960,960,0
20250401,133500,60535683,960,960,960,960,0
20250401,133400,60535683,960,960,960,960,0
20250401,133300,60535683,960,960,960,960,0
20250401,133200,60535683,960,960,960,960,0
20250401,133100,60535683,960,960,960,960,0
20250401,133000,60535683,960,959,960,959,442
20250401,132900,60111803,960,960,960,960,55
20250401,132800,60059003,962,962,962,962,0
20250401,132700,60059003,962,961,962,960,4002
20250401,132600,56217065,962,962,962,962,0
20250401,132500,56217065,962,962,962,962,22
20250401,132400,56195901,962,962,962,962,0
20250401,132300,56195901,962,962,962,962,0
20250401,132200,56195901,962,961,962,961,1849
20250401,132100,54419010,961,961,961,961,22
20250401,132000,54397868,961,961,961,961,4
20250401,131900,54394024,961,961,961,961,0
20250401,131800,54394024,961,961,961,961,96
20250401,131700,54301768,962,962,962,962,0
20250401,131600,54301768,962,962,962,962,0
20250401,131500,54301768,962,962,962,962,0
20250401,131400,54301768,962,962,962,962,6
20250401,131300,54295996,962,961,962,961,492
20250401,131200,53823182,961,961,961,961,10
20250401,131100,53813572,962,962,962,962,0
20250401,131000,53813572,962,962,962,962,0
20250401,130900,53813572,962,962,962,962,0
20250401,130800,53813572,962,961,962,961,580
20250401,130700,53256190,961,961,961,961,22
20250401,130600,53235048,960,960,960,960,0
20250401,130500,53235048,960,960,960,960,1
20250401,130400,53234088,961,960,961,960,6264
20250401,130300,47220467,960,960,960,960,0
20250401,130200,47220467,960,960,960,960,4
20250401,130100,47216627,960,960,960,960,550
20250401,130000,46688627,961,961,961,961,2
20250401,125900,46686705,961,961,961,961,0
20250401,125800,46686705,961,961,961,961,0
20250401,125700,46686705,961,961,961,961,0
20250401,125600,46686705,961,961,961,961,0
20250401,125500,46686705,961,960,961,960,4
20250401,125400,46682863,961,961,961,961,0
20250401,125300,46682863,961,961,961,961,0
20250401,125200,46682863,961,961,961,961,0
20250401,125100,46682863,961,961,961,961,2
20250401,125000,46680941,959,960,960,959,280
20250401,124900,46412402,961,961,961,961,2
20250401,124800,46410480,961,960,961,960,624
20250401,124700,45811416,961,961,961,961,0
20250401,124600,45811416,961,961,961,961,0
20250401,124500,45811416,961,961,961,961,2
20250401,124400,45809494,961,959,961,959,4
20250401,124300,45805654,962,962,962,962,0
20250401,124200,45805654,962,962,962,962,0
20250401,124100,45805654,962,962,962,962,0
20250401,124000,45805654,962,962,962,962,2
20250401,123900,45803730,962,962,962,962,0
20250401,123800,45803730,962,961,962,961,495
20250401,123700,45328027,961,961,961,961,18
20250401,123600,45310729,962,962,962,962,0
20250401,123500,45310729,962,962,962,962,0
20250401,123400,45310729,962,962,962,962,0
20250401,123300,45310729,962,962,962,962,0
20250401,123200,45310729,962,962,962,962,0
20250401,123100,45310729,962,962,962,962,0
20250401,123000,45310729,962,962,962,962,0
20250401,122900,45310729,962,962,962,962,0
20250401,122800,45310729,962,962,962,961,9
20250401,122700,45302076,961,961,961,961,10
20250401,122600,45292466,962,962,962,962,0
20250401,122500,45292466,962,962,962,962,60
20250401,122400,45234746,962,962,962,962,22
20250401,122300,45213582,960,960,960,960,0
20250401,122200,45213582,960,960,960,960,1521
20250401,122100,43753422,960,959,960,959,6425
20250401,122000,37585801,959,959,959,959,239
20250401,121900,37356600,959,959,959,959,0
20250401,121800,37356600,959,959,959,959,0
20250401,121700,37356600,959,959,959,959,2
20250401,121600,37354682,959,959,959,959,1
20250401,121500,37353723,959,959,959,959,2
20250401,121400,37351805,959,959,959,959,0
20250401,121300,37351805,959,959,959,959,0
20250401,121200,37351805,959,959,959,959,62
20250401,121100,37292347,959,959,959,959,0
20250401,121000,37292347,959,959,959,959,0
20250401,120900,37292347,959,959,959,959,200
20250401,120800,37100547,958,958,958,958,640
20250401,120700,36487427,959,959,959,959,0
20250401,120600,36487427,959,959,959,959,0
20250401,120500,36487427,959,959,959,959,1
20250401,120400,36486468,959,959,959,959,0
20250401,120300,36486468,959,959,959,959,117
20250401,120200,36374265,958,958,958,958,0
20250401,120100,36374265,958,958,958,958,0
20250401,120000,36374265,958,958,958,958,0
20250401,115900,36374265,958,958,958,958,0
20250401,115800,36374265,958,958,958,958,2
20250401,115700,36372349,958,958,958,958,0
20250401,115600,36372349,958,958,958,958,0
20250401,115500,36372349,958,958,958,958,1
20250401,115400,36371391,960,960,960,960,0
20250401,115300,36371391,960,960,960,960,0
20250401,115200,36371391,960,960,960,960,0
20250401,115100,36371391,960,960,960,960,0
20250401,115000,36371391,960,960,960,959,200
20250401,114900,36179396,959,959,959,959,200
20250401,114800,35987596,960,960,960,960,1255
20250401,114700,34782796,960,960,960,960,10
20250401,114600,34773196,959,959,959,959,81
20250401,114500,34695517,958,958,958,958,50
20250401,114400,34647617,959,959,959,959,0
20250401,114300,34647617,959,959,959,959,0
20250401,114200,34647617,959,959,959,959,0
20250401,114100,34647617,959,959,959,959,0
20250401,114000,34647617,959,959,959,959,0
20250401,113900,34647617,959,959,959,959,0
20250401,113800,34647617,959,959,959,959,0
20250401,113700,34647617,959,959,959,959,0
20250401,113600,34647617,959,959,959,959,0
20250401,113500,34647617,959,959,959,959,0
20250401,113400,34647617,959,959,959,959,19
20250401,113300,34629396,959,959,959,959,0
20250401,113200,34629396,959,959,959,959,0
20250401,113100,34629396,959,959,959,959,2
20250401,113000,34627478,959,959,959,959,7
20250401,112900,34620765,959,959,959,959,0
20250401,112800,34620765,959,959,959,959,0
20250401,112700,34620765,959,956,959,956,26
20250401,112600,34595903,959,959,959,959,0
20250401,112500,34595903,959,959,959,959,0
20250401,112400,34595903,959,959,959,959,10
20250401,112300,34586313,959,959,959,959,10
20250401,112200,34576723,960,960,960,960,0
20250401,112100,34576723,960,960,960,960,0
20250401,112000,34576723,960,960,960,960,0
20250401,111900,34576723,960,960,960,960,0
20250401,111800,34576723,960,960,960,960,0
20250401,111700,34576723,960,960,960,960,2
20250401,111600,34574803,960,960,960,960,0
20250401,111500,34574803,960,960,960,960,0
20250401,111400,34574803,960,960,960,960,46
20250401,111300,34530643,960,960,960,960,0
20250401,111200,34530643,960,960,960,960,0
20250401,111100,34530643,960,956,960,956,191
20250401,111000,34348039,956,956,956,956,0
20250401,110900,34348039,956,958,958,956,2311
20250401,110800,32138721,958,958,958,958,2577
20250401,110700,29669955,956,956,956,956,0
20250401,110600,29669955,956,958,958,956,6000
20250401,110500,23927955,956,956,956,956,0
20250401,110400,23927955,956,957,958,956,6156
20250401,110300,18037212,957,957,957,957,91
20250401,110200,17950125,957,957,957,957,100
20250401,110100,17854425,956,956,956,956,0
20250401,110000,17854425,956,956,956,956,1
20250401,105900,17853469,957,957,957,957,72
20250401,105800,17784565,956,957,957,956,29
20250401,105700,17756813,957,957,957,957,0
20250401,105600,17756813,957,957,957,957,0
20250401,105500,17756813,957,957,957,957,300
20250401,105400,17469713,957,957,957,957,40
20250401,105300,17431433,957,957,957,956,1250
20250401,105200,16235985,957,957,957,957,99
20250401,105100,16141242,958,958,958,958,0
20250401,105000,16141242,958,958,958,958,0
20250401,104900,16141242,958,958,958,958,0
20250401,104800,16141242,958,958,958,958,39
20250401,104700,16103880,958,958,958,958,0
20250401,104600,16103880,958,958,958,958,0
20250401,104500,16103880,958,958,958,958,0
20250401,104400,16103880,958,958,958,958,0
20250401,104300,16103880,958,958,958,958,0
20250401,104200,16103880,958,958,958,958,5
20250401,104100,16099090,958,958,958,958,0
20250401,104000,16099090,958,959,959,958,1660
20250401,103900,14508807,960,960,960,960,0
20250401,103800,14508807,960,960,960,960,0
20250401,103700,14508807,960,960,960,960,0
20250401,103600,14508807,960,960,960,960,0
20250401,103500,14508807,960,960,960,960,0
20250401,103400,14508807,960,960,960,960,7
20250401,103300,14502087,960,960,960,960,0
20250401,103200,14502087,960,960,960,960,0
20250401,103100,14502087,960,960,960,960,1
20250401,103000,14501127,958,958,958,958,0
20250401,102900,14501127,958,958,958,958,0
20250401,102800,14501127,958,958,958,958,0
20250401,102700,14501127,958,958,958,958,216
20250401,102600,14294199,958,958,958,958,0
20250401,102500,14294199,958,958,958,958,0
20250401,102400,14294199,958,958,958,958,0
20250401,102300,14294199,958,958,958,958,0
20250401,102200,14294199,958,958,958,958,0
20250401,102100,14294199,958,958,958,958,1225
20250401,102000,13120649,956,956,956,956,0
20250401,101900,13120649,956,956,956,956,0
20250401,101800,13120649,956,956,956,956,0
20250401,101700,13120649,956,956,956,956,0
20250401,101600,13120649,956,957,957,956,2
20250401,101500,13118736,958,958,958,958,0
20250401,101400,13118736,958,958,958,958,10
20250401,101300,13109156,958,958,958,958,2
20250401,101200,13107240,958,958,958,958,0
20250401,101100,13107240,958,958,958,958,53
20250401,101000,13056466,958,958,958,958,63
20250401,100900,12996112,958,955,958,955,686
20250401,100800,12340976,955,958,958,955,4516
20250401,100700,8024939,958,958,958,958,1
20250401,100600,8023981,958,958,958,958,0
20250401,100500,8023981,958,957,958,957,6
20250401,100400,8018237,958,957,958,957,2009
20250401,100300,6095623,957,956,957,956,278
20250401,100200,5829612,957,957,957,957,2
20250401,100100,5827698,957,957,957,957,0
20250401,100000,5827698,957,956,957,956,606
20250401,095900,5248256,957,957,957,957,0
20250401,095800,5248256,957,957,957,957,177
20250401,095700,5078867,957,956,957,956,320
20250401,095600,4772945,956,957,957,956,185
20250401,095500,4596082,957,957,957,957,206
20250401,095400,4398940,957,957,957,957,202
20250401,095300,4205626,957,957,957,957,102
20250401,095200,4108012,957,957,957,957,0
20250401,095100,4108012,957,955,957,955,502
20250401,095000,3628598,957,957,957,957,5
20250401,094900,3623813,957,957,957,957,58
20250401,094800,3568307,958,958,958,958,0
20250401,094700,3568307,958,958,958,958,52
20250401,094600,3518491,958,958,958,957,13
20250401,094500,3506046,958,958,958,958,60
20250401,094400,3448566,959,959,959,959,0
20250401,094300,3448566,959,959,959,959,2
20250401,094200,3446648,958,958,958,958,0
20250401,094100,3446648,958,959,959,958,20
20250401,094000,3427478,959,960,960,959,15
20250401,093900,3413088,960,960,960,960,1
20250401,093800,3412128,960,960,960,960,8
20250401,093700,3404448,959,959,959,959,0
20250401,093600,3404448,959,959,959,959,100
20250401,093500,3308548,959,960,960,959,3
20250401,093400,3305669,960,960,960,960,0
20250401,093300,3305669,960,960,960,960,0
20250401,093200,3305669,960,960,960,960,0
20250401,093100,3305669,960,960,960,960,200
20250401,093000,3113669,960,962,962,960,1426
20250401,092900,1744705,962,962,962,960,17
20250401,092800,1728372,960,962,962,960,5
20250401,092700,1723566,962,962,962,962,0
20250401,092600,1723566,962,962,962,962,389
20250401,092500,1349348,962,962,962,962,328
20250401,092400,1033812,963,963,963,963,5
20250401,092300,1028997,964,964,964,964,0
20250401,092200,1028997,964,964,964,964,0
20250401,092100,1028997,964,964,964,964,0
20250401,092000,1028997,964,963,964,962,100
20250401,091900,932787,964,964,964,963,19
20250401,091800,914481,964,964,964,964,2
20250401,091700,912553,966,966,966,966,0
20250401,091600,912553,966,966,966,966,2
20250401,091500,910621,966,966,966,966,32
20250401,091400,879709,966,966,966,966,50
20250401,091300,831409,966,966,966,966,1
20250401,091200,830443,966,966,966,966,10
20250401,091100,820783,966,966,966,966,0
20250401,091000,820783,966,966,966,966,0
20250401,090900,820783,966,966,966,966,1
20250401,090800,819817,966,966,966,966,3
20250401,090700,816919,968,963,968,963,3
20250401,090600,814020,968,968,968,968,0
20250401,090500,814020,968,967,968,967,114
20250401,090400,703760,969,969,969,969,0
20250401,090300,703760,969,963,969,963,368
20250401,090200,349364,969,969,969,969,0
20250401,090100,349364,969,968,969,968,2
20250401,090000,347427,969,962,969,962,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 82839880 959 959 959 959 978
3 20250401 185700 82839880 959 959 959 959 0
4 20250401 185600 82839880 959 959 959 959 0
5 20250401 185500 82839880 959 959 959 959 0
6 20250401 185400 82839880 959 959 959 959 0
7 20250401 185300 82839880 959 959 959 959 0
8 20250401 185200 82839880 959 959 959 959 0
9 20250401 185100 82839880 959 959 959 959 0
10 20250401 185000 82839880 959 959 959 959 0
11 20250401 184900 82839880 959 959 959 959 0
12 20250401 184800 82839880 959 959 959 959 0
13 20250401 184700 82839880 959 959 959 959 0
14 20250401 184600 82839880 959 959 959 959 0
15 20250401 184500 82839880 959 959 959 959 0
16 20250401 184400 82839880 959 959 959 959 0
17 20250401 184300 82839880 959 959 959 959 0
18 20250401 184200 82839880 959 959 959 959 0
19 20250401 184100 82839880 959 959 959 959 0
20 20250401 184000 82839880 959 959 959 959 0
21 20250401 183900 82839880 959 959 959 959 0
22 20250401 183800 82839880 959 959 959 959 0
23 20250401 183700 82839880 959 959 959 959 0
24 20250401 183600 82839880 959 959 959 959 0
25 20250401 183500 82839880 959 959 959 959 0
26 20250401 183400 82839880 959 959 959 959 0
27 20250401 183300 82839880 959 959 959 959 0
28 20250401 183200 82839880 959 959 959 959 0
29 20250401 183100 82839880 959 959 959 959 0
30 20250401 183000 82839880 959 959 959 959 0
31 20250401 182900 82839880 959 959 959 959 0
32 20250401 182800 82839880 959 959 959 959 978
33 20250401 182700 82839880 959 959 959 959 0
34 20250401 182600 82839880 959 959 959 959 0
35 20250401 182500 82839880 959 959 959 959 0
36 20250401 182400 82839880 959 959 959 959 0
37 20250401 182300 82839880 959 959 959 959 0
38 20250401 182200 82839880 959 959 959 959 0
39 20250401 182100 82839880 959 959 959 959 0
40 20250401 182000 82839880 959 959 959 959 0
41 20250401 181900 82839880 959 959 959 959 0
42 20250401 181800 82839880 959 959 959 959 0
43 20250401 181700 82839880 959 959 959 959 0
44 20250401 181600 82839880 959 959 959 959 0
45 20250401 181500 82839880 959 959 959 959 0
46 20250401 181400 82839880 959 959 959 959 0
47 20250401 181300 82839880 959 959 959 959 0
48 20250401 181200 82839880 959 959 959 959 0
49 20250401 181100 82839880 959 959 959 959 0
50 20250401 181000 82839880 959 959 959 959 0
51 20250401 180900 82839880 959 959 959 959 0
52 20250401 180800 82839880 959 959 959 959 0
53 20250401 180700 82839880 959 959 959 959 0
54 20250401 180600 82839880 959 959 959 959 0
55 20250401 180500 82839880 959 959 959 959 0
56 20250401 180400 82839880 959 959 959 959 0
57 20250401 180300 82839880 959 959 959 959 0
58 20250401 180200 82839880 959 959 959 959 0
59 20250401 180100 82839880 959 959 959 959 0
60 20250401 180000 82839880 959 959 959 959 0
61 20250401 175900 82839880 959 959 959 959 0
62 20250401 175800 82839880 959 959 959 959 978
63 20250401 175700 82839880 959 959 959 959 0
64 20250401 175600 82839880 959 959 959 959 0
65 20250401 175500 82839880 959 959 959 959 0
66 20250401 175400 82839880 959 959 959 959 0
67 20250401 175300 82839880 959 959 959 959 0
68 20250401 175200 82839880 959 959 959 959 0
69 20250401 175100 82839880 959 959 959 959 0
70 20250401 175000 82839880 959 959 959 959 0
71 20250401 174900 82839880 959 959 959 959 0
72 20250401 174800 82839880 959 959 959 959 0
73 20250401 174700 82839880 959 959 959 959 0
74 20250401 174600 82839880 959 959 959 959 0
75 20250401 174500 82839880 959 959 959 959 0
76 20250401 174400 82839880 959 959 959 959 0
77 20250401 174300 82839880 959 959 959 959 0
78 20250401 174200 82839880 959 959 959 959 0
79 20250401 174100 82839880 959 959 959 959 0
80 20250401 174000 82839880 959 959 959 959 0
81 20250401 173900 82839880 959 959 959 959 0
82 20250401 173800 82839880 959 959 959 959 0
83 20250401 173700 82839880 959 959 959 959 0
84 20250401 173600 82839880 959 959 959 959 0
85 20250401 173500 82839880 959 959 959 959 0
86 20250401 173400 82839880 959 959 959 959 0
87 20250401 173300 82839880 959 959 959 959 0
88 20250401 173200 82839880 959 959 959 959 0
89 20250401 173100 82839880 959 959 959 959 0
90 20250401 173000 82839880 959 959 959 959 0
91 20250401 172900 82839880 959 959 959 959 0
92 20250401 172800 82839880 959 959 959 959 978
93 20250401 172700 82839880 959 959 959 959 0
94 20250401 172600 82839880 959 959 959 959 0
95 20250401 172500 82839880 959 959 959 959 0
96 20250401 172400 82839880 959 959 959 959 0
97 20250401 172300 82839880 959 959 959 959 0
98 20250401 172200 82839880 959 959 959 959 0
99 20250401 172100 82839880 959 959 959 959 0
100 20250401 172000 82839880 959 959 959 959 0
101 20250401 171900 82839880 959 959 959 959 0
102 20250401 171800 82839880 959 959 959 959 0
103 20250401 171700 82839880 959 959 959 959 0
104 20250401 171600 82839880 959 959 959 959 0
105 20250401 171500 82839880 959 959 959 959 0
106 20250401 171400 82839880 959 959 959 959 0
107 20250401 171300 82839880 959 959 959 959 0
108 20250401 171200 82839880 959 959 959 959 0
109 20250401 171100 82839880 959 959 959 959 0
110 20250401 171000 82839880 959 959 959 959 0
111 20250401 170900 82839880 959 959 959 959 0
112 20250401 170800 82839880 959 959 959 959 0
113 20250401 170700 82839880 959 959 959 959 0
114 20250401 170600 82839880 959 959 959 959 0
115 20250401 170500 82839880 959 959 959 959 0
116 20250401 170400 82839880 959 959 959 959 0
117 20250401 170300 82839880 959 959 959 959 0
118 20250401 170200 82839880 959 959 959 959 0
119 20250401 170100 82839880 959 959 959 959 0
120 20250401 170000 82839880 959 959 959 959 0
121 20250401 165900 82839880 959 959 959 959 0
122 20250401 165800 82839880 959 959 959 959 978
123 20250401 165700 82839880 959 959 959 959 0
124 20250401 165600 82839880 959 959 959 959 0
125 20250401 165500 82839880 959 959 959 959 0
126 20250401 165400 82839880 959 959 959 959 0
127 20250401 165300 82839880 959 959 959 959 0
128 20250401 165200 82839880 959 959 959 959 0
129 20250401 165100 82839880 959 959 959 959 0
130 20250401 165000 82839880 959 959 959 959 0
131 20250401 164900 82839880 959 959 959 959 0
132 20250401 164800 82839880 959 959 959 959 0
133 20250401 164700 82839880 959 959 959 959 0
134 20250401 164600 82839880 959 959 959 959 0
135 20250401 164500 82839880 959 959 959 959 0
136 20250401 164400 82839880 959 959 959 959 0
137 20250401 164300 82839880 959 959 959 959 0
138 20250401 164200 82839880 959 959 959 959 0
139 20250401 164100 82839880 959 959 959 959 0
140 20250401 164000 82839880 959 959 959 959 0
141 20250401 163900 82839880 959 959 959 959 0
142 20250401 163800 82839880 959 959 959 959 0
143 20250401 163700 82839880 959 959 959 959 0
144 20250401 163600 82839880 959 959 959 959 0
145 20250401 163500 82839880 959 959 959 959 0
146 20250401 163400 82839880 959 959 959 959 0
147 20250401 163300 82839880 959 959 959 959 0
148 20250401 163200 82839880 959 959 959 959 0
149 20250401 163100 82839880 959 959 959 959 0
150 20250401 163000 82839880 959 959 959 959 0
151 20250401 162900 82839880 959 959 959 959 0
152 20250401 162800 82839880 959 959 959 959 978
153 20250401 162700 82839880 959 959 959 959 0
154 20250401 162600 82839880 959 959 959 959 0
155 20250401 162500 82839880 959 959 959 959 0
156 20250401 162400 82839880 959 959 959 959 0
157 20250401 162300 82839880 959 959 959 959 0
158 20250401 162200 82839880 959 959 959 959 0
159 20250401 162100 82839880 959 959 959 959 0
160 20250401 162000 82839880 959 959 959 959 0
161 20250401 161900 82839880 959 959 959 959 0
162 20250401 161800 82839880 959 959 959 959 0
163 20250401 161700 82839880 959 959 959 959 0
164 20250401 161600 82839880 959 959 959 959 0
165 20250401 161500 82839880 959 959 959 959 0
166 20250401 161400 82839880 959 959 959 959 0
167 20250401 161300 82839880 959 959 959 959 0
168 20250401 161200 82839880 959 959 959 959 0
169 20250401 161100 82839880 959 959 959 959 0
170 20250401 161000 82839880 959 959 959 959 0
171 20250401 160900 82839880 959 959 959 959 0
172 20250401 160800 82839880 959 959 959 959 0
173 20250401 160700 82839880 959 959 959 959 0
174 20250401 160600 82839880 959 959 959 959 0
175 20250401 160500 82839880 959 959 959 959 0
176 20250401 160400 82839880 959 959 959 959 0
177 20250401 160300 82839880 959 959 959 959 0
178 20250401 160200 82839880 959 959 959 959 0
179 20250401 160100 82839880 959 959 959 959 0
180 20250401 160000 82839880 959 959 959 959 0
181 20250401 155900 82839880 959 959 959 959 0
182 20250401 155800 82839880 959 959 959 959 978
183 20250401 155700 82839880 959 959 959 959 0
184 20250401 155600 82839880 959 959 959 959 0
185 20250401 155500 82839880 959 959 959 959 0
186 20250401 155400 82839880 959 959 959 959 0
187 20250401 155300 82839880 959 959 959 959 0
188 20250401 155200 82839880 959 959 959 959 0
189 20250401 155100 82839880 959 959 959 959 0
190 20250401 155000 82839880 959 959 959 959 0
191 20250401 154900 82839880 959 959 959 959 0
192 20250401 154800 82839880 959 959 959 959 0
193 20250401 154700 82839880 959 959 959 959 0
194 20250401 154600 82839880 959 959 959 959 0
195 20250401 154500 82839880 959 959 959 959 0
196 20250401 154400 82839880 959 959 959 959 0
197 20250401 154300 82839880 959 959 959 959 0
198 20250401 154200 82839880 959 959 959 959 0
199 20250401 154100 82839880 959 959 959 959 0
200 20250401 154000 82839880 959 959 959 959 0
201 20250401 153900 82839880 959 959 959 959 0
202 20250401 153800 82839880 959 959 959 959 0
203 20250401 153700 82839880 959 959 959 959 0
204 20250401 153600 82839880 959 959 959 959 0
205 20250401 153500 82839880 959 959 959 959 0
206 20250401 153400 82839880 959 959 959 959 0
207 20250401 153300 82839880 959 959 959 959 0
208 20250401 153200 82839880 959 959 959 959 0
209 20250401 153100 82839880 959 959 959 959 0
210 20250401 153000 82839880 959 959 959 959 978
211 20250401 152900 81901978 959 959 959 959 0
212 20250401 152800 81901978 959 959 959 959 0
213 20250401 152700 81901978 959 959 959 959 0
214 20250401 152600 81901978 959 959 959 959 0
215 20250401 152500 81901978 959 959 959 959 0
216 20250401 152400 81901978 959 959 959 959 0
217 20250401 152300 81901978 959 959 959 959 0
218 20250401 152200 81901978 959 959 959 959 0
219 20250401 152100 81901978 959 959 959 959 0
220 20250401 152000 81901978 959 959 959 959 0
221 20250401 151900 81901978 959 959 959 959 0
222 20250401 151800 81901978 959 959 959 959 1
223 20250401 151700 81901019 958 958 958 958 0
224 20250401 151600 81901019 958 958 958 958 5
225 20250401 151500 81896229 959 959 959 959 1
226 20250401 151400 81895270 959 959 959 959 0
227 20250401 151300 81895270 959 959 959 959 2
228 20250401 151200 81893352 959 959 959 959 0
229 20250401 151100 81893352 959 957 959 957 718
230 20250401 151000 81206222 957 957 957 957 1518
231 20250401 150900 79753496 957 958 958 957 1000
232 20250401 150800 78796238 958 958 958 958 212
233 20250401 150700 78593142 958 958 958 958 90
234 20250401 150600 78506922 958 958 958 958 6
235 20250401 150500 78501174 959 958 959 958 701
236 20250401 150400 77829254 959 959 959 959 10
237 20250401 150300 77819664 959 959 959 959 0
238 20250401 150200 77819664 959 959 959 959 5
239 20250401 150100 77814869 959 959 959 959 0
240 20250401 150000 77814869 959 959 959 959 44
241 20250401 145900 77772673 959 959 959 959 4154
242 20250401 145800 73788987 959 959 959 959 0
243 20250401 145700 73788987 959 960 960 959 66
244 20250401 145600 73725671 960 960 960 960 82
245 20250401 145500 73646951 961 961 961 961 0
246 20250401 145400 73646951 961 961 961 961 4
247 20250401 145300 73643107 961 961 961 961 0
248 20250401 145200 73643107 961 961 961 961 0
249 20250401 145100 73643107 961 961 961 961 2
250 20250401 145000 73641185 961 961 961 961 0
251 20250401 144900 73641185 961 961 961 961 0
252 20250401 144800 73641185 961 961 961 961 0
253 20250401 144700 73641185 961 961 961 961 0
254 20250401 144600 73641185 961 961 961 961 3
255 20250401 144500 73638302 961 961 961 961 0
256 20250401 144400 73638302 961 961 961 961 2
257 20250401 144300 73636380 961 961 961 961 0
258 20250401 144200 73636380 961 961 961 961 0
259 20250401 144100 73636380 961 961 961 961 0
260 20250401 144000 73636380 961 961 961 961 1
261 20250401 143900 73635419 961 961 961 961 1
262 20250401 143800 73634458 961 961 961 961 0
263 20250401 143700 73634458 961 961 961 961 100
264 20250401 143600 73538358 962 962 962 962 0
265 20250401 143500 73538358 962 962 962 962 0
266 20250401 143400 73538358 962 962 962 962 0
267 20250401 143300 73538358 962 962 962 962 0
268 20250401 143200 73538358 962 962 962 962 12
269 20250401 143100 73526814 962 962 962 962 0
270 20250401 143000 73526814 962 962 962 962 0
271 20250401 142900 73526814 962 958 962 957 1002
272 20250401 142800 72567380 962 962 962 958 2504
273 20250401 142700 70168532 962 960 962 960 2636
274 20250401 142600 67637941 960 960 960 960 2
275 20250401 142500 67636021 958 959 959 958 2517
276 20250401 142400 65224733 959 959 959 959 0
277 20250401 142300 65224733 959 959 959 959 0
278 20250401 142200 65224733 959 959 959 959 12
279 20250401 142100 65213225 959 959 959 959 10
280 20250401 142000 65203635 959 959 959 959 0
281 20250401 141900 65203635 959 959 959 959 0
282 20250401 141800 65203635 959 959 959 959 10
283 20250401 141700 65194045 959 959 959 959 5
284 20250401 141600 65189250 959 959 959 959 10
285 20250401 141500 65179660 959 959 959 959 0
286 20250401 141400 65179660 959 959 959 959 2
287 20250401 141300 65177742 959 959 959 959 0
288 20250401 141200 65177742 959 959 959 959 0
289 20250401 141100 65177742 959 959 959 959 10
290 20250401 141000 65168152 959 959 959 959 2
291 20250401 140900 65166234 959 960 960 959 3338
292 20250401 140800 61962134 960 960 960 960 0
293 20250401 140700 61962134 960 960 960 960 532
294 20250401 140600 61451414 960 960 960 960 0
295 20250401 140500 61451414 960 960 960 960 0
296 20250401 140400 61451414 960 960 960 960 0
297 20250401 140300 61451414 960 960 960 960 0
298 20250401 140200 61451414 960 960 960 960 0
299 20250401 140100 61451414 960 960 960 960 0
300 20250401 140000 61451414 960 960 960 960 2
301 20250401 135900 61449494 960 960 960 960 0
302 20250401 135800 61449494 960 960 960 960 0
303 20250401 135700 61449494 960 960 960 960 0
304 20250401 135600 61449494 960 960 960 960 0
305 20250401 135500 61449494 960 960 960 960 0
306 20250401 135400 61449494 960 960 960 960 1
307 20250401 135300 61448534 959 960 960 959 111
308 20250401 135200 61342083 960 960 960 960 0
309 20250401 135100 61342083 960 960 960 960 0
310 20250401 135000 61342083 960 960 960 960 0
311 20250401 134900 61342083 960 960 960 960 0
312 20250401 134800 61342083 960 960 960 960 0
313 20250401 134700 61342083 960 960 960 960 0
314 20250401 134600 61342083 960 960 960 960 178
315 20250401 134500 61171203 960 960 960 960 3
316 20250401 134400 61168323 960 960 960 960 0
317 20250401 134300 61168323 960 960 960 960 0
318 20250401 134200 61168323 960 960 960 960 554
319 20250401 134100 60636483 960 960 960 960 100
320 20250401 134000 60540483 960 960 960 960 0
321 20250401 133900 60540483 960 960 960 960 5
322 20250401 133800 60535683 960 960 960 960 0
323 20250401 133700 60535683 960 960 960 960 0
324 20250401 133600 60535683 960 960 960 960 0
325 20250401 133500 60535683 960 960 960 960 0
326 20250401 133400 60535683 960 960 960 960 0
327 20250401 133300 60535683 960 960 960 960 0
328 20250401 133200 60535683 960 960 960 960 0
329 20250401 133100 60535683 960 960 960 960 0
330 20250401 133000 60535683 960 959 960 959 442
331 20250401 132900 60111803 960 960 960 960 55
332 20250401 132800 60059003 962 962 962 962 0
333 20250401 132700 60059003 962 961 962 960 4002
334 20250401 132600 56217065 962 962 962 962 0
335 20250401 132500 56217065 962 962 962 962 22
336 20250401 132400 56195901 962 962 962 962 0
337 20250401 132300 56195901 962 962 962 962 0
338 20250401 132200 56195901 962 961 962 961 1849
339 20250401 132100 54419010 961 961 961 961 22
340 20250401 132000 54397868 961 961 961 961 4
341 20250401 131900 54394024 961 961 961 961 0
342 20250401 131800 54394024 961 961 961 961 96
343 20250401 131700 54301768 962 962 962 962 0
344 20250401 131600 54301768 962 962 962 962 0
345 20250401 131500 54301768 962 962 962 962 0
346 20250401 131400 54301768 962 962 962 962 6
347 20250401 131300 54295996 962 961 962 961 492
348 20250401 131200 53823182 961 961 961 961 10
349 20250401 131100 53813572 962 962 962 962 0
350 20250401 131000 53813572 962 962 962 962 0
351 20250401 130900 53813572 962 962 962 962 0
352 20250401 130800 53813572 962 961 962 961 580
353 20250401 130700 53256190 961 961 961 961 22
354 20250401 130600 53235048 960 960 960 960 0
355 20250401 130500 53235048 960 960 960 960 1
356 20250401 130400 53234088 961 960 961 960 6264
357 20250401 130300 47220467 960 960 960 960 0
358 20250401 130200 47220467 960 960 960 960 4
359 20250401 130100 47216627 960 960 960 960 550
360 20250401 130000 46688627 961 961 961 961 2
361 20250401 125900 46686705 961 961 961 961 0
362 20250401 125800 46686705 961 961 961 961 0
363 20250401 125700 46686705 961 961 961 961 0
364 20250401 125600 46686705 961 961 961 961 0
365 20250401 125500 46686705 961 960 961 960 4
366 20250401 125400 46682863 961 961 961 961 0
367 20250401 125300 46682863 961 961 961 961 0
368 20250401 125200 46682863 961 961 961 961 0
369 20250401 125100 46682863 961 961 961 961 2
370 20250401 125000 46680941 959 960 960 959 280
371 20250401 124900 46412402 961 961 961 961 2
372 20250401 124800 46410480 961 960 961 960 624
373 20250401 124700 45811416 961 961 961 961 0
374 20250401 124600 45811416 961 961 961 961 0
375 20250401 124500 45811416 961 961 961 961 2
376 20250401 124400 45809494 961 959 961 959 4
377 20250401 124300 45805654 962 962 962 962 0
378 20250401 124200 45805654 962 962 962 962 0
379 20250401 124100 45805654 962 962 962 962 0
380 20250401 124000 45805654 962 962 962 962 2
381 20250401 123900 45803730 962 962 962 962 0
382 20250401 123800 45803730 962 961 962 961 495
383 20250401 123700 45328027 961 961 961 961 18
384 20250401 123600 45310729 962 962 962 962 0
385 20250401 123500 45310729 962 962 962 962 0
386 20250401 123400 45310729 962 962 962 962 0
387 20250401 123300 45310729 962 962 962 962 0
388 20250401 123200 45310729 962 962 962 962 0
389 20250401 123100 45310729 962 962 962 962 0
390 20250401 123000 45310729 962 962 962 962 0
391 20250401 122900 45310729 962 962 962 962 0
392 20250401 122800 45310729 962 962 962 961 9
393 20250401 122700 45302076 961 961 961 961 10
394 20250401 122600 45292466 962 962 962 962 0
395 20250401 122500 45292466 962 962 962 962 60
396 20250401 122400 45234746 962 962 962 962 22
397 20250401 122300 45213582 960 960 960 960 0
398 20250401 122200 45213582 960 960 960 960 1521
399 20250401 122100 43753422 960 959 960 959 6425
400 20250401 122000 37585801 959 959 959 959 239
401 20250401 121900 37356600 959 959 959 959 0
402 20250401 121800 37356600 959 959 959 959 0
403 20250401 121700 37356600 959 959 959 959 2
404 20250401 121600 37354682 959 959 959 959 1
405 20250401 121500 37353723 959 959 959 959 2
406 20250401 121400 37351805 959 959 959 959 0
407 20250401 121300 37351805 959 959 959 959 0
408 20250401 121200 37351805 959 959 959 959 62
409 20250401 121100 37292347 959 959 959 959 0
410 20250401 121000 37292347 959 959 959 959 0
411 20250401 120900 37292347 959 959 959 959 200
412 20250401 120800 37100547 958 958 958 958 640
413 20250401 120700 36487427 959 959 959 959 0
414 20250401 120600 36487427 959 959 959 959 0
415 20250401 120500 36487427 959 959 959 959 1
416 20250401 120400 36486468 959 959 959 959 0
417 20250401 120300 36486468 959 959 959 959 117
418 20250401 120200 36374265 958 958 958 958 0
419 20250401 120100 36374265 958 958 958 958 0
420 20250401 120000 36374265 958 958 958 958 0
421 20250401 115900 36374265 958 958 958 958 0
422 20250401 115800 36374265 958 958 958 958 2
423 20250401 115700 36372349 958 958 958 958 0
424 20250401 115600 36372349 958 958 958 958 0
425 20250401 115500 36372349 958 958 958 958 1
426 20250401 115400 36371391 960 960 960 960 0
427 20250401 115300 36371391 960 960 960 960 0
428 20250401 115200 36371391 960 960 960 960 0
429 20250401 115100 36371391 960 960 960 960 0
430 20250401 115000 36371391 960 960 960 959 200
431 20250401 114900 36179396 959 959 959 959 200
432 20250401 114800 35987596 960 960 960 960 1255
433 20250401 114700 34782796 960 960 960 960 10
434 20250401 114600 34773196 959 959 959 959 81
435 20250401 114500 34695517 958 958 958 958 50
436 20250401 114400 34647617 959 959 959 959 0
437 20250401 114300 34647617 959 959 959 959 0
438 20250401 114200 34647617 959 959 959 959 0
439 20250401 114100 34647617 959 959 959 959 0
440 20250401 114000 34647617 959 959 959 959 0
441 20250401 113900 34647617 959 959 959 959 0
442 20250401 113800 34647617 959 959 959 959 0
443 20250401 113700 34647617 959 959 959 959 0
444 20250401 113600 34647617 959 959 959 959 0
445 20250401 113500 34647617 959 959 959 959 0
446 20250401 113400 34647617 959 959 959 959 19
447 20250401 113300 34629396 959 959 959 959 0
448 20250401 113200 34629396 959 959 959 959 0
449 20250401 113100 34629396 959 959 959 959 2
450 20250401 113000 34627478 959 959 959 959 7
451 20250401 112900 34620765 959 959 959 959 0
452 20250401 112800 34620765 959 959 959 959 0
453 20250401 112700 34620765 959 956 959 956 26
454 20250401 112600 34595903 959 959 959 959 0
455 20250401 112500 34595903 959 959 959 959 0
456 20250401 112400 34595903 959 959 959 959 10
457 20250401 112300 34586313 959 959 959 959 10
458 20250401 112200 34576723 960 960 960 960 0
459 20250401 112100 34576723 960 960 960 960 0
460 20250401 112000 34576723 960 960 960 960 0
461 20250401 111900 34576723 960 960 960 960 0
462 20250401 111800 34576723 960 960 960 960 0
463 20250401 111700 34576723 960 960 960 960 2
464 20250401 111600 34574803 960 960 960 960 0
465 20250401 111500 34574803 960 960 960 960 0
466 20250401 111400 34574803 960 960 960 960 46
467 20250401 111300 34530643 960 960 960 960 0
468 20250401 111200 34530643 960 960 960 960 0
469 20250401 111100 34530643 960 956 960 956 191
470 20250401 111000 34348039 956 956 956 956 0
471 20250401 110900 34348039 956 958 958 956 2311
472 20250401 110800 32138721 958 958 958 958 2577
473 20250401 110700 29669955 956 956 956 956 0
474 20250401 110600 29669955 956 958 958 956 6000
475 20250401 110500 23927955 956 956 956 956 0
476 20250401 110400 23927955 956 957 958 956 6156
477 20250401 110300 18037212 957 957 957 957 91
478 20250401 110200 17950125 957 957 957 957 100
479 20250401 110100 17854425 956 956 956 956 0
480 20250401 110000 17854425 956 956 956 956 1
481 20250401 105900 17853469 957 957 957 957 72
482 20250401 105800 17784565 956 957 957 956 29
483 20250401 105700 17756813 957 957 957 957 0
484 20250401 105600 17756813 957 957 957 957 0
485 20250401 105500 17756813 957 957 957 957 300
486 20250401 105400 17469713 957 957 957 957 40
487 20250401 105300 17431433 957 957 957 956 1250
488 20250401 105200 16235985 957 957 957 957 99
489 20250401 105100 16141242 958 958 958 958 0
490 20250401 105000 16141242 958 958 958 958 0
491 20250401 104900 16141242 958 958 958 958 0
492 20250401 104800 16141242 958 958 958 958 39
493 20250401 104700 16103880 958 958 958 958 0
494 20250401 104600 16103880 958 958 958 958 0
495 20250401 104500 16103880 958 958 958 958 0
496 20250401 104400 16103880 958 958 958 958 0
497 20250401 104300 16103880 958 958 958 958 0
498 20250401 104200 16103880 958 958 958 958 5
499 20250401 104100 16099090 958 958 958 958 0
500 20250401 104000 16099090 958 959 959 958 1660
501 20250401 103900 14508807 960 960 960 960 0
502 20250401 103800 14508807 960 960 960 960 0
503 20250401 103700 14508807 960 960 960 960 0
504 20250401 103600 14508807 960 960 960 960 0
505 20250401 103500 14508807 960 960 960 960 0
506 20250401 103400 14508807 960 960 960 960 7
507 20250401 103300 14502087 960 960 960 960 0
508 20250401 103200 14502087 960 960 960 960 0
509 20250401 103100 14502087 960 960 960 960 1
510 20250401 103000 14501127 958 958 958 958 0
511 20250401 102900 14501127 958 958 958 958 0
512 20250401 102800 14501127 958 958 958 958 0
513 20250401 102700 14501127 958 958 958 958 216
514 20250401 102600 14294199 958 958 958 958 0
515 20250401 102500 14294199 958 958 958 958 0
516 20250401 102400 14294199 958 958 958 958 0
517 20250401 102300 14294199 958 958 958 958 0
518 20250401 102200 14294199 958 958 958 958 0
519 20250401 102100 14294199 958 958 958 958 1225
520 20250401 102000 13120649 956 956 956 956 0
521 20250401 101900 13120649 956 956 956 956 0
522 20250401 101800 13120649 956 956 956 956 0
523 20250401 101700 13120649 956 956 956 956 0
524 20250401 101600 13120649 956 957 957 956 2
525 20250401 101500 13118736 958 958 958 958 0
526 20250401 101400 13118736 958 958 958 958 10
527 20250401 101300 13109156 958 958 958 958 2
528 20250401 101200 13107240 958 958 958 958 0
529 20250401 101100 13107240 958 958 958 958 53
530 20250401 101000 13056466 958 958 958 958 63
531 20250401 100900 12996112 958 955 958 955 686
532 20250401 100800 12340976 955 958 958 955 4516
533 20250401 100700 8024939 958 958 958 958 1
534 20250401 100600 8023981 958 958 958 958 0
535 20250401 100500 8023981 958 957 958 957 6
536 20250401 100400 8018237 958 957 958 957 2009
537 20250401 100300 6095623 957 956 957 956 278
538 20250401 100200 5829612 957 957 957 957 2
539 20250401 100100 5827698 957 957 957 957 0
540 20250401 100000 5827698 957 956 957 956 606
541 20250401 095900 5248256 957 957 957 957 0
542 20250401 095800 5248256 957 957 957 957 177
543 20250401 095700 5078867 957 956 957 956 320
544 20250401 095600 4772945 956 957 957 956 185
545 20250401 095500 4596082 957 957 957 957 206
546 20250401 095400 4398940 957 957 957 957 202
547 20250401 095300 4205626 957 957 957 957 102
548 20250401 095200 4108012 957 957 957 957 0
549 20250401 095100 4108012 957 955 957 955 502
550 20250401 095000 3628598 957 957 957 957 5
551 20250401 094900 3623813 957 957 957 957 58
552 20250401 094800 3568307 958 958 958 958 0
553 20250401 094700 3568307 958 958 958 958 52
554 20250401 094600 3518491 958 958 958 957 13
555 20250401 094500 3506046 958 958 958 958 60
556 20250401 094400 3448566 959 959 959 959 0
557 20250401 094300 3448566 959 959 959 959 2
558 20250401 094200 3446648 958 958 958 958 0
559 20250401 094100 3446648 958 959 959 958 20
560 20250401 094000 3427478 959 960 960 959 15
561 20250401 093900 3413088 960 960 960 960 1
562 20250401 093800 3412128 960 960 960 960 8
563 20250401 093700 3404448 959 959 959 959 0
564 20250401 093600 3404448 959 959 959 959 100
565 20250401 093500 3308548 959 960 960 959 3
566 20250401 093400 3305669 960 960 960 960 0
567 20250401 093300 3305669 960 960 960 960 0
568 20250401 093200 3305669 960 960 960 960 0
569 20250401 093100 3305669 960 960 960 960 200
570 20250401 093000 3113669 960 962 962 960 1426
571 20250401 092900 1744705 962 962 962 960 17
572 20250401 092800 1728372 960 962 962 960 5
573 20250401 092700 1723566 962 962 962 962 0
574 20250401 092600 1723566 962 962 962 962 389
575 20250401 092500 1349348 962 962 962 962 328
576 20250401 092400 1033812 963 963 963 963 5
577 20250401 092300 1028997 964 964 964 964 0
578 20250401 092200 1028997 964 964 964 964 0
579 20250401 092100 1028997 964 964 964 964 0
580 20250401 092000 1028997 964 963 964 962 100
581 20250401 091900 932787 964 964 964 963 19
582 20250401 091800 914481 964 964 964 964 2
583 20250401 091700 912553 966 966 966 966 0
584 20250401 091600 912553 966 966 966 966 2
585 20250401 091500 910621 966 966 966 966 32
586 20250401 091400 879709 966 966 966 966 50
587 20250401 091300 831409 966 966 966 966 1
588 20250401 091200 830443 966 966 966 966 10
589 20250401 091100 820783 966 966 966 966 0
590 20250401 091000 820783 966 966 966 966 0
591 20250401 090900 820783 966 966 966 966 1
592 20250401 090800 819817 966 966 966 966 3
593 20250401 090700 816919 968 963 968 963 3
594 20250401 090600 814020 968 968 968 968 0
595 20250401 090500 814020 968 967 968 967 114
596 20250401 090400 703760 969 969 969 969 0
597 20250401 090300 703760 969 963 969 963 368
598 20250401 090200 349364 969 969 969 969 0
599 20250401 090100 349364 969 968 969 968 2
600 20250401 090000 347427 969 962 969 962 361

1
006740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,55907218,0,54341815896,0.00
20250327,0,55907218,0,54844980858,0.00
20250326,0,55907218,0,55124516948,0.00
20250325,0,55907218,0,55124516948,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 55907218 0 54341815896 0.00
3 20250327 0 55907218 0 54844980858 0.00
4 20250326 0 55907218 0 55124516948 0.00
5 20250325 0 55907218 0 55124516948 0.00