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

601
007460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,737787568,728,728,728,728,8333
20250401,185800,737787568,728,728,728,728,0
20250401,185700,737787568,728,728,728,728,0
20250401,185600,737787568,728,728,728,728,0
20250401,185500,737787568,728,728,728,728,0
20250401,185400,737787568,728,728,728,728,0
20250401,185300,737787568,728,728,728,728,0
20250401,185200,737787568,728,728,728,728,0
20250401,185100,737787568,728,728,728,728,0
20250401,185000,737787568,728,728,728,728,0
20250401,184900,737787568,728,728,728,728,0
20250401,184800,737787568,728,728,728,728,0
20250401,184700,737787568,728,728,728,728,0
20250401,184600,737787568,728,728,728,728,0
20250401,184500,737787568,728,728,728,728,0
20250401,184400,737787568,728,728,728,728,0
20250401,184300,737787568,728,728,728,728,0
20250401,184200,737787568,728,728,728,728,0
20250401,184100,737787568,728,728,728,728,0
20250401,184000,737787568,728,728,728,728,0
20250401,183900,737787568,728,728,728,728,0
20250401,183800,737787568,728,728,728,728,0
20250401,183700,737787568,728,728,728,728,0
20250401,183600,737787568,728,728,728,728,0
20250401,183500,737787568,728,728,728,728,0
20250401,183400,737787568,728,728,728,728,0
20250401,183300,737787568,728,728,728,728,0
20250401,183200,737787568,728,728,728,728,0
20250401,183100,737787568,728,728,728,728,0
20250401,183000,737787568,728,728,728,728,0
20250401,182900,737787568,728,728,728,728,8333
20250401,182800,737787568,728,728,728,728,0
20250401,182700,737787568,728,728,728,728,0
20250401,182600,737787568,728,728,728,728,0
20250401,182500,737787568,728,728,728,728,0
20250401,182400,737787568,728,728,728,728,0
20250401,182300,737787568,728,728,728,728,0
20250401,182200,737787568,728,728,728,728,0
20250401,182100,737787568,728,728,728,728,0
20250401,182000,737787568,728,728,728,728,0
20250401,181900,737787568,728,728,728,728,0
20250401,181800,737787568,728,728,728,728,0
20250401,181700,737787568,728,728,728,728,0
20250401,181600,737787568,728,728,728,728,0
20250401,181500,737787568,728,728,728,728,0
20250401,181400,737787568,728,728,728,728,0
20250401,181300,737787568,728,728,728,728,0
20250401,181200,737787568,728,728,728,728,0
20250401,181100,737787568,728,728,728,728,0
20250401,181000,737787568,728,728,728,728,0
20250401,180900,737787568,728,728,728,728,0
20250401,180800,737787568,728,728,728,728,0
20250401,180700,737787568,728,728,728,728,0
20250401,180600,737787568,728,728,728,728,0
20250401,180500,737787568,728,728,728,728,0
20250401,180400,737787568,728,728,728,728,0
20250401,180300,737787568,728,728,728,728,0
20250401,180200,737787568,728,728,728,728,0
20250401,180100,737787568,728,728,728,728,0
20250401,180000,737787568,728,728,728,728,0
20250401,175900,737787568,728,728,728,728,8333
20250401,175800,737787568,728,728,728,728,0
20250401,175700,737787568,728,728,728,728,0
20250401,175600,737787568,728,728,728,728,0
20250401,175500,737787568,728,728,728,728,0
20250401,175400,737787568,728,728,728,728,0
20250401,175300,737787568,728,728,728,728,0
20250401,175200,737787568,728,728,728,728,0
20250401,175100,737787568,728,728,728,728,0
20250401,175000,737787568,728,728,728,728,0
20250401,174900,737787568,728,728,728,728,0
20250401,174800,737787568,728,728,728,728,0
20250401,174700,737787568,728,728,728,728,0
20250401,174600,737787568,728,728,728,728,0
20250401,174500,737787568,728,728,728,728,0
20250401,174400,737787568,728,728,728,728,0
20250401,174300,737787568,728,728,728,728,0
20250401,174200,737787568,728,728,728,728,0
20250401,174100,737787568,728,728,728,728,0
20250401,174000,737787568,728,728,728,728,0
20250401,173900,737787568,728,728,728,728,0
20250401,173800,737787568,728,728,728,728,0
20250401,173700,737787568,728,728,728,728,0
20250401,173600,737787568,728,728,728,728,0
20250401,173500,737787568,728,728,728,728,0
20250401,173400,737787568,728,728,728,728,0
20250401,173300,737787568,728,728,728,728,0
20250401,173200,737787568,728,728,728,728,0
20250401,173100,737787568,728,728,728,728,0
20250401,173000,737787568,728,728,728,728,0
20250401,172900,737787568,728,728,728,728,8333
20250401,172800,737787568,728,728,728,728,0
20250401,172700,737787568,728,728,728,728,0
20250401,172600,737787568,728,728,728,728,0
20250401,172500,737787568,728,728,728,728,0
20250401,172400,737787568,728,728,728,728,0
20250401,172300,737787568,728,728,728,728,0
20250401,172200,737787568,728,728,728,728,0
20250401,172100,737787568,728,728,728,728,0
20250401,172000,737787568,728,728,728,728,0
20250401,171900,737787568,728,728,728,728,0
20250401,171800,737787568,728,728,728,728,0
20250401,171700,737787568,728,728,728,728,0
20250401,171600,737787568,728,728,728,728,0
20250401,171500,737787568,728,728,728,728,0
20250401,171400,737787568,728,728,728,728,0
20250401,171300,737787568,728,728,728,728,0
20250401,171200,737787568,728,728,728,728,0
20250401,171100,737787568,728,728,728,728,0
20250401,171000,737787568,728,728,728,728,0
20250401,170900,737787568,728,728,728,728,0
20250401,170800,737787568,728,728,728,728,0
20250401,170700,737787568,728,728,728,728,0
20250401,170600,737787568,728,728,728,728,0
20250401,170500,737787568,728,728,728,728,0
20250401,170400,737787568,728,728,728,728,0
20250401,170300,737787568,728,728,728,728,0
20250401,170200,737787568,728,728,728,728,0
20250401,170100,737787568,728,728,728,728,0
20250401,170000,737787568,728,728,728,728,0
20250401,165900,737787568,728,728,728,728,8333
20250401,165800,737787568,728,728,728,728,0
20250401,165700,737787568,728,728,728,728,0
20250401,165600,737787568,728,728,728,728,0
20250401,165500,737787568,728,728,728,728,0
20250401,165400,737787568,728,728,728,728,0
20250401,165300,737787568,728,728,728,728,0
20250401,165200,737787568,728,728,728,728,0
20250401,165100,737787568,728,728,728,728,0
20250401,165000,737787568,728,728,728,728,0
20250401,164900,737787568,728,728,728,728,0
20250401,164800,737787568,728,728,728,728,0
20250401,164700,737787568,728,728,728,728,0
20250401,164600,737787568,728,728,728,728,0
20250401,164500,737787568,728,728,728,728,0
20250401,164400,737787568,728,728,728,728,0
20250401,164300,737787568,728,728,728,728,0
20250401,164200,737787568,728,728,728,728,0
20250401,164100,737787568,728,728,728,728,0
20250401,164000,737787568,728,728,728,728,0
20250401,163900,737787568,728,728,728,728,0
20250401,163800,737787568,728,728,728,728,0
20250401,163700,737787568,728,728,728,728,0
20250401,163600,737787568,728,728,728,728,0
20250401,163500,737787568,728,728,728,728,0
20250401,163400,737787568,728,728,728,728,0
20250401,163300,737787568,728,728,728,728,0
20250401,163200,737787568,728,728,728,728,0
20250401,163100,737787568,728,728,728,728,0
20250401,163000,737787568,728,728,728,728,0
20250401,162900,737787568,728,728,728,728,8333
20250401,162800,737787568,728,728,728,728,0
20250401,162700,737787568,728,728,728,728,0
20250401,162600,737787568,728,728,728,728,0
20250401,162500,737787568,728,728,728,728,0
20250401,162400,737787568,728,728,728,728,0
20250401,162300,737787568,728,728,728,728,0
20250401,162200,737787568,728,728,728,728,0
20250401,162100,737787568,728,728,728,728,0
20250401,162000,737787568,728,728,728,728,0
20250401,161900,737787568,728,728,728,728,0
20250401,161800,737787568,728,728,728,728,0
20250401,161700,737787568,728,728,728,728,0
20250401,161600,737787568,728,728,728,728,0
20250401,161500,737787568,728,728,728,728,0
20250401,161400,737787568,728,728,728,728,0
20250401,161300,737787568,728,728,728,728,0
20250401,161200,737787568,728,728,728,728,0
20250401,161100,737787568,728,728,728,728,0
20250401,161000,737787568,728,728,728,728,0
20250401,160900,737787568,728,728,728,728,0
20250401,160800,737787568,728,728,728,728,0
20250401,160700,737787568,728,728,728,728,0
20250401,160600,737787568,728,728,728,728,0
20250401,160500,737787568,728,728,728,728,0
20250401,160400,737787568,728,728,728,728,0
20250401,160300,737787568,728,728,728,728,0
20250401,160200,737787568,728,728,728,728,0
20250401,160100,737787568,728,728,728,728,0
20250401,160000,737787568,728,728,728,728,0
20250401,155900,737787568,728,728,728,728,8333
20250401,155800,737787568,728,728,728,728,0
20250401,155700,737787568,728,728,728,728,0
20250401,155600,737787568,728,728,728,728,0
20250401,155500,737787568,728,728,728,728,0
20250401,155400,737787568,728,728,728,728,0
20250401,155300,737787568,728,728,728,728,0
20250401,155200,737787568,728,728,728,728,0
20250401,155100,737787568,728,728,728,728,0
20250401,155000,737787568,728,728,728,728,0
20250401,154900,737787568,728,728,728,728,0
20250401,154800,737787568,728,728,728,728,0
20250401,154700,737787568,728,728,728,728,0
20250401,154600,737787568,728,728,728,728,0
20250401,154500,737787568,728,728,728,728,0
20250401,154400,737787568,728,728,728,728,0
20250401,154300,737787568,728,728,728,728,0
20250401,154200,737787568,728,728,728,728,0
20250401,154100,737787568,728,728,728,728,0
20250401,154000,737787568,728,728,728,728,0
20250401,153900,737787568,728,728,728,728,0
20250401,153800,737787568,728,728,728,728,0
20250401,153700,737787568,728,728,728,728,0
20250401,153600,737787568,728,728,728,728,0
20250401,153500,737787568,728,728,728,728,0
20250401,153400,737787568,728,728,728,728,0
20250401,153300,737787568,728,728,728,728,0
20250401,153200,737787568,728,728,728,728,0
20250401,153100,737787568,728,728,728,728,0
20250401,153000,737787568,728,728,728,728,8333
20250401,152900,731721144,728,728,728,728,0
20250401,152800,731721144,728,728,728,728,0
20250401,152700,731721144,728,728,728,728,0
20250401,152600,731721144,728,728,728,728,0
20250401,152500,731721144,728,728,728,728,0
20250401,152400,731721144,728,728,728,728,0
20250401,152300,731721144,728,728,728,728,0
20250401,152200,731721144,728,728,728,728,0
20250401,152100,731721144,728,728,728,728,0
20250401,152000,731721144,728,728,728,728,0
20250401,151900,731721144,728,727,729,727,3019
20250401,151800,729524325,727,725,727,725,4995
20250401,151700,725898971,725,725,725,725,2232
20250401,151600,724280771,725,725,725,725,1474
20250401,151500,723212121,724,724,724,724,0
20250401,151400,723212121,724,725,725,724,10425
20250401,151300,715663996,725,725,725,725,1160
20250401,151200,714822996,725,725,725,724,1504
20250401,151100,713732993,725,725,725,725,13931
20250401,151000,703633018,725,725,725,725,10
20250401,150900,703625768,725,724,725,723,10900
20250401,150800,695742597,725,725,725,725,660
20250401,150700,695264097,725,725,725,725,1238
20250401,150600,694366547,725,725,726,725,3938
20250401,150500,691511396,724,725,725,724,10140
20250401,150400,684169896,725,725,725,725,1
20250401,150300,684169171,724,724,724,724,0
20250401,150200,684169171,724,724,724,724,2001
20250401,150100,682720447,725,725,725,725,4111
20250401,150000,679739972,725,725,725,725,498
20250401,145900,679378922,724,724,725,724,3066
20250401,145800,677159073,725,725,727,725,10059
20250401,145700,669866180,725,726,726,725,7938
20250401,145600,664108992,726,727,727,726,6197
20250401,145500,659604491,727,726,727,726,24
20250401,145400,659587053,727,727,727,727,0
20250401,145300,659587053,727,727,727,727,1000
20250401,145200,658860053,727,726,727,726,4459
20250401,145100,655622818,725,725,725,725,0
20250401,145000,655622818,725,725,725,725,2217
20250401,144900,654015493,725,725,725,725,114
20250401,144800,653932843,725,725,725,725,32
20250401,144700,653909643,725,725,725,725,61
20250401,144600,653865418,725,725,725,725,95
20250401,144500,653796543,725,725,725,725,59
20250401,144400,653753768,725,725,725,725,331
20250401,144300,653513793,724,724,724,724,0
20250401,144200,653513793,724,724,724,724,0
20250401,144100,653513793,724,724,724,724,2
20250401,144000,653512345,724,725,725,724,5001
20250401,143900,649891281,725,725,725,725,0
20250401,143800,649891281,725,725,725,725,10000
20250401,143700,642641281,725,726,726,725,7700
20250401,143600,637057781,726,727,729,726,1575
20250401,143500,635913360,726,726,726,726,1153
20250401,143400,635076282,726,726,726,726,684
20250401,143300,634579698,727,727,727,727,0
20250401,143200,634579698,727,728,728,727,1915
20250401,143100,633186525,728,727,728,727,5111
20250401,143000,629469767,727,727,727,727,1094
20250401,142900,628674429,727,727,727,727,100
20250401,142800,628601729,727,727,727,727,0
20250401,142700,628601729,727,727,727,727,5
20250401,142600,628598094,725,725,725,725,717
20250401,142500,628078269,726,726,726,726,2005
20250401,142400,626622639,726,726,726,726,535
20250401,142300,626234229,725,725,725,725,660
20250401,142200,625755729,725,726,726,725,10844
20250401,142100,617892985,727,727,727,726,6040
20250401,142000,613505905,727,726,727,726,340
20250401,141900,613258928,726,726,726,726,1000
20250401,141800,612532928,726,726,727,726,1410
20250401,141700,611509258,726,726,726,726,6263
20250401,141600,606962320,727,728,728,727,2697
20250401,141500,605001598,727,727,727,727,2493
20250401,141400,603189187,727,727,727,727,6218
20250401,141300,598668701,727,728,728,727,8000
20250401,141200,592851227,728,728,728,728,0
20250401,141100,592851227,728,728,728,728,809
20250401,141000,592262275,729,729,729,728,19446
20250401,140900,578104141,730,730,730,730,6
20250401,140800,578099761,730,729,730,729,6490
20250401,140700,573368550,729,730,730,729,2610
20250401,140600,571465650,730,730,730,730,0
20250401,140500,571465650,730,730,730,730,549
20250401,140400,571064880,730,730,730,730,100
20250401,140300,570991880,730,730,730,730,0
20250401,140200,570991880,730,729,730,729,3001
20250401,140100,568804120,730,730,730,730,0
20250401,140000,568804120,730,730,730,730,0
20250401,135900,568804120,730,730,730,730,569
20250401,135800,568388750,730,731,731,730,502
20250401,135700,568022288,731,731,731,731,0
20250401,135600,568022288,731,731,731,731,50
20250401,135500,567985738,731,731,731,730,1748
20250401,135400,566708950,731,729,731,729,1084
20250401,135300,565916570,729,729,729,729,1800
20250401,135200,564604370,731,728,731,728,6395
20250401,135100,559941363,728,728,728,728,100
20250401,135000,559868563,728,728,728,728,0
20250401,134900,559868563,728,728,728,728,946
20250401,134800,559179875,728,728,728,728,0
20250401,134700,559179875,728,728,728,728,3086
20250401,134600,556933267,727,727,727,727,0
20250401,134500,556933267,727,727,727,727,0
20250401,134400,556933267,727,727,727,727,28
20250401,134300,556912911,727,727,727,727,600
20250401,134200,556476711,727,727,727,727,3011
20250401,134100,554287714,727,727,727,727,0
20250401,134000,554287714,727,727,727,727,616
20250401,133900,553839882,728,728,728,728,0
20250401,133800,553839882,728,726,728,726,110
20250401,133700,553760002,726,727,727,726,4669
20250401,133600,550369523,727,727,727,726,228
20250401,133500,550203816,727,727,727,727,0
20250401,133400,550203816,727,727,727,727,49
20250401,133300,550168193,726,726,726,726,0
20250401,133200,550168193,726,727,727,726,648
20250401,133100,549697145,727,727,727,727,955
20250401,133000,549002860,727,727,727,727,0
20250401,132900,549002860,727,728,728,727,1060
20250401,132800,548232180,728,728,728,728,203
20250401,132700,548084396,728,729,729,728,824
20250401,132600,547484497,729,729,729,729,125
20250401,132500,547393372,729,729,729,729,0
20250401,132400,547393372,729,729,729,729,0
20250401,132300,547393372,729,729,729,729,0
20250401,132200,547393372,729,729,729,729,253
20250401,132100,547208935,728,729,729,728,502
20250401,132000,546843477,729,727,729,727,10291
20250401,131900,539351507,728,728,728,728,0
20250401,131800,539351507,728,728,728,728,4
20250401,131700,539348595,728,728,728,728,1186
20250401,131600,538485187,728,728,728,728,158
20250401,131500,538370163,728,728,728,728,3
20250401,131400,538367979,728,728,728,728,0
20250401,131300,538367979,728,729,729,728,43
20250401,131200,538336674,729,729,729,729,273
20250401,131100,538137657,729,729,729,729,205
20250401,131000,537988212,729,728,729,728,1815
20250401,130900,536666603,728,728,728,728,1189
20250401,130800,535801011,728,728,728,728,254
20250401,130700,535616099,728,726,728,726,4840
20250401,130600,532097868,726,727,727,726,3618
20250401,130500,529471082,727,727,727,727,19
20250401,130400,529457269,727,729,729,726,10097
20250401,130300,522115626,729,729,729,729,0
20250401,130200,522115626,729,729,729,729,674
20250401,130100,521624280,729,729,729,729,0
20250401,130000,521624280,729,729,729,729,3326
20250401,125900,519199626,730,730,730,730,0
20250401,125800,519199626,730,730,730,730,0
20250401,125700,519199626,730,730,730,730,0
20250401,125600,519199626,730,730,730,730,4
20250401,125500,519196706,730,730,730,730,105
20250401,125400,519120056,730,730,730,730,535
20250401,125300,518729506,730,730,730,730,2569
20250401,125200,516854136,730,730,730,730,867
20250401,125100,516221226,730,731,731,730,1158
20250401,125000,515375228,731,731,731,731,0
20250401,124900,515375228,731,731,731,731,1667
20250401,124800,514156651,732,732,732,732,0
20250401,124700,514156651,732,732,732,732,0
20250401,124600,514156651,732,732,732,732,1809
20250401,124500,512832463,733,733,733,733,1
20250401,124400,512831730,732,732,732,732,0
20250401,124300,512831730,732,732,732,732,4000
20250401,124200,509903730,734,734,734,734,0
20250401,124100,509903730,734,734,734,734,21
20250401,124000,509888316,732,732,732,732,0
20250401,123900,509888316,732,732,734,732,1127
20250401,123800,509062918,733,733,734,733,2333
20250401,123700,507350786,733,734,734,733,5009
20250401,123600,503678189,733,733,733,733,5023
20250401,123500,499996330,734,734,734,734,1063
20250401,123400,499216088,734,733,734,733,14868
20250401,123300,488316084,732,732,732,732,39
20250401,123200,488287536,733,731,733,731,5481
20250401,123100,484277722,730,730,730,730,5057
20250401,123000,480586112,729,729,729,729,1352
20250401,122900,479600504,728,728,728,728,6
20250401,122800,479596136,728,729,729,728,141
20250401,122700,479493355,729,729,729,729,929
20250401,122600,478816114,729,729,729,729,0
20250401,122500,478816114,729,729,729,729,2980
20250401,122400,476643694,729,729,729,729,0
20250401,122300,476643694,729,729,729,729,473
20250401,122200,476298877,729,729,729,729,0
20250401,122100,476298877,729,729,729,729,6728
20250401,122000,471394165,729,729,729,729,205
20250401,121900,471244720,729,729,729,729,0
20250401,121800,471244720,729,729,729,729,55
20250401,121700,471204625,728,729,729,728,3
20250401,121600,471202439,729,729,729,729,29
20250401,121500,471181298,728,728,728,728,0
20250401,121400,471181298,728,728,728,728,140
20250401,121300,471079378,728,728,728,728,0
20250401,121200,471079378,728,728,728,728,0
20250401,121100,471079378,728,728,728,728,100
20250401,121000,471006578,729,729,729,729,0
20250401,120900,471006578,729,729,729,729,0
20250401,120800,471006578,729,728,729,728,1195
20250401,120700,470135500,729,729,729,729,1
20250401,120600,470134771,728,728,728,728,0
20250401,120500,470134771,728,728,728,728,33
20250401,120400,470110747,729,730,730,729,7215
20250401,120300,464849012,730,729,730,729,3006
20250401,120200,462654638,730,730,730,730,1000
20250401,120100,461924638,730,729,730,729,6658
20250401,120000,457064498,730,730,730,730,0
20250401,115900,457064498,730,728,730,728,1001
20250401,115800,456335768,729,729,729,729,2000
20250401,115700,454877768,730,730,730,730,70
20250401,115600,454826668,730,730,730,730,3000
20250401,115500,452636668,731,732,732,731,1853
20250401,115400,451282024,732,732,733,732,1608
20250401,115300,450104967,732,732,732,732,1210
20250401,115200,449219247,733,733,733,733,0
20250401,115100,449219247,733,733,733,733,0
20250401,115000,449219247,733,733,733,733,0
20250401,114900,449219247,733,731,733,731,2601
20250401,114800,447315847,730,730,730,730,357
20250401,114700,447055237,730,731,731,730,6513
20250401,114600,442297877,731,732,732,731,28
20250401,114500,442277382,731,733,733,731,2035
20250401,114400,440788256,733,733,733,733,1
20250401,114300,440787523,733,732,733,732,2243
20250401,114200,439145646,731,731,731,731,56
20250401,114100,439104710,731,730,731,730,1291
20250401,114000,438161013,731,731,731,731,1468
20250401,113900,437087905,731,730,731,730,277
20250401,113800,436885668,730,730,730,730,878
20250401,113700,436244728,730,730,730,730,300
20250401,113600,436025728,730,730,730,730,1840
20250401,113500,434682528,729,729,729,729,0
20250401,113400,434682528,729,729,729,729,700
20250401,113300,434172228,729,729,729,729,337
20250401,113200,433926555,730,730,730,730,2977
20250401,113100,431753345,729,729,729,729,33
20250401,113000,431729288,730,730,730,730,1147
20250401,112900,430891978,730,730,730,730,0
20250401,112800,430891978,730,730,730,730,2
20250401,112700,430890518,730,730,730,730,4
20250401,112600,430887598,729,730,730,729,2
20250401,112500,430886139,730,731,731,730,752
20250401,112400,430337078,730,730,730,729,8172
20250401,112300,424371534,730,730,730,730,0
20250401,112200,424371534,730,730,730,729,3128
20250401,112100,422089201,730,728,730,728,18
20250401,112000,422076079,729,726,729,726,11567
20250401,111900,413655758,726,726,726,726,2143
20250401,111800,412099940,726,726,726,726,50
20250401,111700,412063640,726,728,728,726,1653
20250401,111600,410861158,726,728,728,726,2
20250401,111500,410859704,726,726,726,726,3
20250401,111400,410857526,726,727,728,726,1579
20250401,111300,409709187,726,726,726,726,750
20250401,111200,409164687,726,727,727,726,33
20250401,111100,409140717,728,728,728,728,0
20250401,111000,409140717,728,728,728,728,0
20250401,110900,409140717,728,728,728,728,0
20250401,110800,409140717,728,728,728,728,10
20250401,110700,409133437,727,728,728,727,19
20250401,110600,409119623,727,727,727,727,0
20250401,110500,409119623,727,727,727,727,10
20250401,110400,409112353,728,726,728,725,495
20250401,110300,408753424,726,726,726,726,4002
20250401,110200,405847972,727,728,729,727,2770
20250401,110100,403833053,728,728,728,728,104
20250401,110000,403757341,728,728,728,728,13791
20250401,105900,393717493,728,727,728,727,3454
20250401,105800,391205881,726,726,726,726,344
20250401,105700,390956137,722,722,722,722,1431
20250401,105600,389922955,726,726,726,726,428
20250401,105500,389612227,726,726,726,721,7961
20250401,105400,383854829,727,728,728,727,860
20250401,105300,383228750,726,728,728,726,908
20250401,105200,382569492,728,728,728,728,200
20250401,105100,382423892,728,728,728,728,1
20250401,105000,382423164,727,727,727,727,0
20250401,104900,382423164,727,727,727,727,2941
20250401,104800,380285057,727,727,727,727,0
20250401,104700,380285057,727,727,727,727,2018
20250401,104600,378817971,727,727,727,727,44
20250401,104500,378785983,727,725,727,725,1435
20250401,104400,377743963,725,724,725,724,472
20250401,104300,377401789,721,724,724,721,25300
20250401,104200,359124020,726,725,726,725,5119
20250401,104100,355411543,725,725,725,724,10815
20250401,104000,347580668,725,725,725,725,0
20250401,103900,347580668,725,726,726,725,337
20250401,103800,347336318,726,726,726,726,414
20250401,103700,347035754,725,725,725,725,0
20250401,103600,347035754,725,725,725,725,10
20250401,103500,347028504,725,725,725,725,500
20250401,103400,346666004,725,727,727,725,7572
20250401,103300,341176060,727,728,728,725,1296
20250401,103200,340235883,728,728,728,728,41
20250401,103100,340206035,728,728,728,728,0
20250401,103000,340206035,728,728,728,728,26
20250401,102900,340187107,729,729,729,729,0
20250401,102800,340187107,729,729,729,729,0
20250401,102700,340187107,729,728,729,727,7095
20250401,102600,335022046,727,727,727,725,4034
20250401,102500,332091276,726,726,726,726,0
20250401,102400,332091276,726,726,726,726,1207
20250401,102300,331214994,725,726,726,725,771
20250401,102200,330656018,725,724,725,724,84
20250401,102100,330595172,723,723,723,723,2000
20250401,102000,329149172,726,725,726,723,12419
20250401,101900,320138708,726,726,726,726,10
20250401,101800,320131448,725,725,725,725,1232
20250401,101700,319238248,726,726,726,726,1558
20250401,101600,318107140,725,725,726,725,7186
20250401,101500,312897243,724,724,724,724,11
20250401,101400,312889279,725,725,725,725,10226
20250401,101300,305475429,725,725,725,725,765
20250401,101200,304920804,725,725,725,725,9000
20250401,101100,298395804,725,723,725,723,2575
20250401,101000,296533982,723,722,723,722,25
20250401,100900,296515908,722,722,722,722,8
20250401,100800,296510132,723,721,723,721,1275
20250401,100700,295590845,721,722,722,721,1211
20250401,100600,294717109,722,721,722,721,1221
20250401,100500,293836512,721,722,722,721,1653
20250401,100400,292644386,723,723,723,723,10
20250401,100300,292637156,722,721,722,721,2923
20250401,100200,290528486,720,722,722,720,3635
20250401,100100,287907518,722,722,722,722,261
20250401,100000,287719076,723,723,723,723,7298
20250401,095900,282442622,723,723,723,723,16
20250401,095800,282431054,723,723,724,721,16390
20250401,095700,270596673,726,726,726,726,0
20250401,095600,270596673,726,726,726,724,9420
20250401,095500,263760484,726,726,726,726,32
20250401,095400,263737252,726,726,726,726,1
20250401,095300,263736526,728,726,728,726,3213
20250401,095200,261401880,726,726,726,725,1426
20250401,095100,260367104,725,724,725,723,2084
20250401,095000,258859825,723,723,723,723,0
20250401,094900,258859825,723,725,725,723,738
20250401,094800,258326169,723,723,725,723,2328
20250401,094700,256642179,724,724,724,724,2000
20250401,094600,255194179,726,725,726,725,7996
20250401,094500,249397074,726,725,726,725,43
20250401,094400,249365894,723,724,725,723,1904
20250401,094300,247987188,725,725,725,725,471
20250401,094200,247645713,725,724,725,724,2001
20250401,094100,246196988,724,726,726,724,3311
20250401,094000,243799202,726,726,726,724,4035
20250401,093900,240874808,726,726,726,724,171
20250401,093800,240750666,726,726,726,724,8743
20250401,093700,234413926,725,724,726,724,3369
20250401,093600,231974688,724,725,726,723,13360
20250401,093500,222301826,725,727,727,725,5746
20250401,093400,218126426,727,729,729,727,1774
20250401,093300,216835482,729,729,729,729,3481
20250401,093200,214297833,729,730,730,729,3783
20250401,093100,211536345,730,730,730,730,2962
20250401,093000,209374085,731,733,733,730,10072
20250401,092900,202014648,730,730,730,730,0
20250401,092800,202014648,730,733,734,730,7165
20250401,092700,196781496,733,734,734,733,981
20250401,092600,196062422,733,733,733,733,99
20250401,092500,195989855,733,733,733,733,6628
20250401,092400,191131531,733,733,733,733,870
20250401,092300,190493821,732,732,733,732,4989
20250401,092200,186840791,732,732,732,732,4338
20250401,092100,183665375,731,733,733,731,135
20250401,092000,183566680,730,731,731,730,831
20250401,091900,182959763,730,731,735,730,15101
20250401,091800,171925954,730,735,735,730,39602
20250401,091700,142939863,732,734,734,732,3018
20250401,091600,140730651,735,735,735,735,0
20250401,091500,140730651,735,735,735,735,3001
20250401,091400,138524916,735,732,735,732,3122
20250401,091300,136238496,730,732,732,730,41219
20250401,091200,106135493,732,737,737,732,5471
20250401,091100,102129009,738,738,738,738,2
20250401,091000,102127533,738,735,738,733,6832
20250401,090900,97094307,736,736,736,736,100
20250401,090800,97020707,737,735,737,735,5765
20250401,090700,92778245,736,737,738,731,3289
20250401,090600,90358129,737,738,738,736,4261
20250401,090500,87215902,738,728,739,728,46869
20250401,090400,52800162,730,726,730,726,70
20250401,090300,52749262,730,728,731,728,17859
20250401,090200,39710985,730,726,730,726,2301
20250401,090100,38036172,726,731,732,726,18125
20250401,090000,24818742,732,722,732,722,34157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 737787568 728 728 728 728 8333
3 20250401 185800 737787568 728 728 728 728 0
4 20250401 185700 737787568 728 728 728 728 0
5 20250401 185600 737787568 728 728 728 728 0
6 20250401 185500 737787568 728 728 728 728 0
7 20250401 185400 737787568 728 728 728 728 0
8 20250401 185300 737787568 728 728 728 728 0
9 20250401 185200 737787568 728 728 728 728 0
10 20250401 185100 737787568 728 728 728 728 0
11 20250401 185000 737787568 728 728 728 728 0
12 20250401 184900 737787568 728 728 728 728 0
13 20250401 184800 737787568 728 728 728 728 0
14 20250401 184700 737787568 728 728 728 728 0
15 20250401 184600 737787568 728 728 728 728 0
16 20250401 184500 737787568 728 728 728 728 0
17 20250401 184400 737787568 728 728 728 728 0
18 20250401 184300 737787568 728 728 728 728 0
19 20250401 184200 737787568 728 728 728 728 0
20 20250401 184100 737787568 728 728 728 728 0
21 20250401 184000 737787568 728 728 728 728 0
22 20250401 183900 737787568 728 728 728 728 0
23 20250401 183800 737787568 728 728 728 728 0
24 20250401 183700 737787568 728 728 728 728 0
25 20250401 183600 737787568 728 728 728 728 0
26 20250401 183500 737787568 728 728 728 728 0
27 20250401 183400 737787568 728 728 728 728 0
28 20250401 183300 737787568 728 728 728 728 0
29 20250401 183200 737787568 728 728 728 728 0
30 20250401 183100 737787568 728 728 728 728 0
31 20250401 183000 737787568 728 728 728 728 0
32 20250401 182900 737787568 728 728 728 728 8333
33 20250401 182800 737787568 728 728 728 728 0
34 20250401 182700 737787568 728 728 728 728 0
35 20250401 182600 737787568 728 728 728 728 0
36 20250401 182500 737787568 728 728 728 728 0
37 20250401 182400 737787568 728 728 728 728 0
38 20250401 182300 737787568 728 728 728 728 0
39 20250401 182200 737787568 728 728 728 728 0
40 20250401 182100 737787568 728 728 728 728 0
41 20250401 182000 737787568 728 728 728 728 0
42 20250401 181900 737787568 728 728 728 728 0
43 20250401 181800 737787568 728 728 728 728 0
44 20250401 181700 737787568 728 728 728 728 0
45 20250401 181600 737787568 728 728 728 728 0
46 20250401 181500 737787568 728 728 728 728 0
47 20250401 181400 737787568 728 728 728 728 0
48 20250401 181300 737787568 728 728 728 728 0
49 20250401 181200 737787568 728 728 728 728 0
50 20250401 181100 737787568 728 728 728 728 0
51 20250401 181000 737787568 728 728 728 728 0
52 20250401 180900 737787568 728 728 728 728 0
53 20250401 180800 737787568 728 728 728 728 0
54 20250401 180700 737787568 728 728 728 728 0
55 20250401 180600 737787568 728 728 728 728 0
56 20250401 180500 737787568 728 728 728 728 0
57 20250401 180400 737787568 728 728 728 728 0
58 20250401 180300 737787568 728 728 728 728 0
59 20250401 180200 737787568 728 728 728 728 0
60 20250401 180100 737787568 728 728 728 728 0
61 20250401 180000 737787568 728 728 728 728 0
62 20250401 175900 737787568 728 728 728 728 8333
63 20250401 175800 737787568 728 728 728 728 0
64 20250401 175700 737787568 728 728 728 728 0
65 20250401 175600 737787568 728 728 728 728 0
66 20250401 175500 737787568 728 728 728 728 0
67 20250401 175400 737787568 728 728 728 728 0
68 20250401 175300 737787568 728 728 728 728 0
69 20250401 175200 737787568 728 728 728 728 0
70 20250401 175100 737787568 728 728 728 728 0
71 20250401 175000 737787568 728 728 728 728 0
72 20250401 174900 737787568 728 728 728 728 0
73 20250401 174800 737787568 728 728 728 728 0
74 20250401 174700 737787568 728 728 728 728 0
75 20250401 174600 737787568 728 728 728 728 0
76 20250401 174500 737787568 728 728 728 728 0
77 20250401 174400 737787568 728 728 728 728 0
78 20250401 174300 737787568 728 728 728 728 0
79 20250401 174200 737787568 728 728 728 728 0
80 20250401 174100 737787568 728 728 728 728 0
81 20250401 174000 737787568 728 728 728 728 0
82 20250401 173900 737787568 728 728 728 728 0
83 20250401 173800 737787568 728 728 728 728 0
84 20250401 173700 737787568 728 728 728 728 0
85 20250401 173600 737787568 728 728 728 728 0
86 20250401 173500 737787568 728 728 728 728 0
87 20250401 173400 737787568 728 728 728 728 0
88 20250401 173300 737787568 728 728 728 728 0
89 20250401 173200 737787568 728 728 728 728 0
90 20250401 173100 737787568 728 728 728 728 0
91 20250401 173000 737787568 728 728 728 728 0
92 20250401 172900 737787568 728 728 728 728 8333
93 20250401 172800 737787568 728 728 728 728 0
94 20250401 172700 737787568 728 728 728 728 0
95 20250401 172600 737787568 728 728 728 728 0
96 20250401 172500 737787568 728 728 728 728 0
97 20250401 172400 737787568 728 728 728 728 0
98 20250401 172300 737787568 728 728 728 728 0
99 20250401 172200 737787568 728 728 728 728 0
100 20250401 172100 737787568 728 728 728 728 0
101 20250401 172000 737787568 728 728 728 728 0
102 20250401 171900 737787568 728 728 728 728 0
103 20250401 171800 737787568 728 728 728 728 0
104 20250401 171700 737787568 728 728 728 728 0
105 20250401 171600 737787568 728 728 728 728 0
106 20250401 171500 737787568 728 728 728 728 0
107 20250401 171400 737787568 728 728 728 728 0
108 20250401 171300 737787568 728 728 728 728 0
109 20250401 171200 737787568 728 728 728 728 0
110 20250401 171100 737787568 728 728 728 728 0
111 20250401 171000 737787568 728 728 728 728 0
112 20250401 170900 737787568 728 728 728 728 0
113 20250401 170800 737787568 728 728 728 728 0
114 20250401 170700 737787568 728 728 728 728 0
115 20250401 170600 737787568 728 728 728 728 0
116 20250401 170500 737787568 728 728 728 728 0
117 20250401 170400 737787568 728 728 728 728 0
118 20250401 170300 737787568 728 728 728 728 0
119 20250401 170200 737787568 728 728 728 728 0
120 20250401 170100 737787568 728 728 728 728 0
121 20250401 170000 737787568 728 728 728 728 0
122 20250401 165900 737787568 728 728 728 728 8333
123 20250401 165800 737787568 728 728 728 728 0
124 20250401 165700 737787568 728 728 728 728 0
125 20250401 165600 737787568 728 728 728 728 0
126 20250401 165500 737787568 728 728 728 728 0
127 20250401 165400 737787568 728 728 728 728 0
128 20250401 165300 737787568 728 728 728 728 0
129 20250401 165200 737787568 728 728 728 728 0
130 20250401 165100 737787568 728 728 728 728 0
131 20250401 165000 737787568 728 728 728 728 0
132 20250401 164900 737787568 728 728 728 728 0
133 20250401 164800 737787568 728 728 728 728 0
134 20250401 164700 737787568 728 728 728 728 0
135 20250401 164600 737787568 728 728 728 728 0
136 20250401 164500 737787568 728 728 728 728 0
137 20250401 164400 737787568 728 728 728 728 0
138 20250401 164300 737787568 728 728 728 728 0
139 20250401 164200 737787568 728 728 728 728 0
140 20250401 164100 737787568 728 728 728 728 0
141 20250401 164000 737787568 728 728 728 728 0
142 20250401 163900 737787568 728 728 728 728 0
143 20250401 163800 737787568 728 728 728 728 0
144 20250401 163700 737787568 728 728 728 728 0
145 20250401 163600 737787568 728 728 728 728 0
146 20250401 163500 737787568 728 728 728 728 0
147 20250401 163400 737787568 728 728 728 728 0
148 20250401 163300 737787568 728 728 728 728 0
149 20250401 163200 737787568 728 728 728 728 0
150 20250401 163100 737787568 728 728 728 728 0
151 20250401 163000 737787568 728 728 728 728 0
152 20250401 162900 737787568 728 728 728 728 8333
153 20250401 162800 737787568 728 728 728 728 0
154 20250401 162700 737787568 728 728 728 728 0
155 20250401 162600 737787568 728 728 728 728 0
156 20250401 162500 737787568 728 728 728 728 0
157 20250401 162400 737787568 728 728 728 728 0
158 20250401 162300 737787568 728 728 728 728 0
159 20250401 162200 737787568 728 728 728 728 0
160 20250401 162100 737787568 728 728 728 728 0
161 20250401 162000 737787568 728 728 728 728 0
162 20250401 161900 737787568 728 728 728 728 0
163 20250401 161800 737787568 728 728 728 728 0
164 20250401 161700 737787568 728 728 728 728 0
165 20250401 161600 737787568 728 728 728 728 0
166 20250401 161500 737787568 728 728 728 728 0
167 20250401 161400 737787568 728 728 728 728 0
168 20250401 161300 737787568 728 728 728 728 0
169 20250401 161200 737787568 728 728 728 728 0
170 20250401 161100 737787568 728 728 728 728 0
171 20250401 161000 737787568 728 728 728 728 0
172 20250401 160900 737787568 728 728 728 728 0
173 20250401 160800 737787568 728 728 728 728 0
174 20250401 160700 737787568 728 728 728 728 0
175 20250401 160600 737787568 728 728 728 728 0
176 20250401 160500 737787568 728 728 728 728 0
177 20250401 160400 737787568 728 728 728 728 0
178 20250401 160300 737787568 728 728 728 728 0
179 20250401 160200 737787568 728 728 728 728 0
180 20250401 160100 737787568 728 728 728 728 0
181 20250401 160000 737787568 728 728 728 728 0
182 20250401 155900 737787568 728 728 728 728 8333
183 20250401 155800 737787568 728 728 728 728 0
184 20250401 155700 737787568 728 728 728 728 0
185 20250401 155600 737787568 728 728 728 728 0
186 20250401 155500 737787568 728 728 728 728 0
187 20250401 155400 737787568 728 728 728 728 0
188 20250401 155300 737787568 728 728 728 728 0
189 20250401 155200 737787568 728 728 728 728 0
190 20250401 155100 737787568 728 728 728 728 0
191 20250401 155000 737787568 728 728 728 728 0
192 20250401 154900 737787568 728 728 728 728 0
193 20250401 154800 737787568 728 728 728 728 0
194 20250401 154700 737787568 728 728 728 728 0
195 20250401 154600 737787568 728 728 728 728 0
196 20250401 154500 737787568 728 728 728 728 0
197 20250401 154400 737787568 728 728 728 728 0
198 20250401 154300 737787568 728 728 728 728 0
199 20250401 154200 737787568 728 728 728 728 0
200 20250401 154100 737787568 728 728 728 728 0
201 20250401 154000 737787568 728 728 728 728 0
202 20250401 153900 737787568 728 728 728 728 0
203 20250401 153800 737787568 728 728 728 728 0
204 20250401 153700 737787568 728 728 728 728 0
205 20250401 153600 737787568 728 728 728 728 0
206 20250401 153500 737787568 728 728 728 728 0
207 20250401 153400 737787568 728 728 728 728 0
208 20250401 153300 737787568 728 728 728 728 0
209 20250401 153200 737787568 728 728 728 728 0
210 20250401 153100 737787568 728 728 728 728 0
211 20250401 153000 737787568 728 728 728 728 8333
212 20250401 152900 731721144 728 728 728 728 0
213 20250401 152800 731721144 728 728 728 728 0
214 20250401 152700 731721144 728 728 728 728 0
215 20250401 152600 731721144 728 728 728 728 0
216 20250401 152500 731721144 728 728 728 728 0
217 20250401 152400 731721144 728 728 728 728 0
218 20250401 152300 731721144 728 728 728 728 0
219 20250401 152200 731721144 728 728 728 728 0
220 20250401 152100 731721144 728 728 728 728 0
221 20250401 152000 731721144 728 728 728 728 0
222 20250401 151900 731721144 728 727 729 727 3019
223 20250401 151800 729524325 727 725 727 725 4995
224 20250401 151700 725898971 725 725 725 725 2232
225 20250401 151600 724280771 725 725 725 725 1474
226 20250401 151500 723212121 724 724 724 724 0
227 20250401 151400 723212121 724 725 725 724 10425
228 20250401 151300 715663996 725 725 725 725 1160
229 20250401 151200 714822996 725 725 725 724 1504
230 20250401 151100 713732993 725 725 725 725 13931
231 20250401 151000 703633018 725 725 725 725 10
232 20250401 150900 703625768 725 724 725 723 10900
233 20250401 150800 695742597 725 725 725 725 660
234 20250401 150700 695264097 725 725 725 725 1238
235 20250401 150600 694366547 725 725 726 725 3938
236 20250401 150500 691511396 724 725 725 724 10140
237 20250401 150400 684169896 725 725 725 725 1
238 20250401 150300 684169171 724 724 724 724 0
239 20250401 150200 684169171 724 724 724 724 2001
240 20250401 150100 682720447 725 725 725 725 4111
241 20250401 150000 679739972 725 725 725 725 498
242 20250401 145900 679378922 724 724 725 724 3066
243 20250401 145800 677159073 725 725 727 725 10059
244 20250401 145700 669866180 725 726 726 725 7938
245 20250401 145600 664108992 726 727 727 726 6197
246 20250401 145500 659604491 727 726 727 726 24
247 20250401 145400 659587053 727 727 727 727 0
248 20250401 145300 659587053 727 727 727 727 1000
249 20250401 145200 658860053 727 726 727 726 4459
250 20250401 145100 655622818 725 725 725 725 0
251 20250401 145000 655622818 725 725 725 725 2217
252 20250401 144900 654015493 725 725 725 725 114
253 20250401 144800 653932843 725 725 725 725 32
254 20250401 144700 653909643 725 725 725 725 61
255 20250401 144600 653865418 725 725 725 725 95
256 20250401 144500 653796543 725 725 725 725 59
257 20250401 144400 653753768 725 725 725 725 331
258 20250401 144300 653513793 724 724 724 724 0
259 20250401 144200 653513793 724 724 724 724 0
260 20250401 144100 653513793 724 724 724 724 2
261 20250401 144000 653512345 724 725 725 724 5001
262 20250401 143900 649891281 725 725 725 725 0
263 20250401 143800 649891281 725 725 725 725 10000
264 20250401 143700 642641281 725 726 726 725 7700
265 20250401 143600 637057781 726 727 729 726 1575
266 20250401 143500 635913360 726 726 726 726 1153
267 20250401 143400 635076282 726 726 726 726 684
268 20250401 143300 634579698 727 727 727 727 0
269 20250401 143200 634579698 727 728 728 727 1915
270 20250401 143100 633186525 728 727 728 727 5111
271 20250401 143000 629469767 727 727 727 727 1094
272 20250401 142900 628674429 727 727 727 727 100
273 20250401 142800 628601729 727 727 727 727 0
274 20250401 142700 628601729 727 727 727 727 5
275 20250401 142600 628598094 725 725 725 725 717
276 20250401 142500 628078269 726 726 726 726 2005
277 20250401 142400 626622639 726 726 726 726 535
278 20250401 142300 626234229 725 725 725 725 660
279 20250401 142200 625755729 725 726 726 725 10844
280 20250401 142100 617892985 727 727 727 726 6040
281 20250401 142000 613505905 727 726 727 726 340
282 20250401 141900 613258928 726 726 726 726 1000
283 20250401 141800 612532928 726 726 727 726 1410
284 20250401 141700 611509258 726 726 726 726 6263
285 20250401 141600 606962320 727 728 728 727 2697
286 20250401 141500 605001598 727 727 727 727 2493
287 20250401 141400 603189187 727 727 727 727 6218
288 20250401 141300 598668701 727 728 728 727 8000
289 20250401 141200 592851227 728 728 728 728 0
290 20250401 141100 592851227 728 728 728 728 809
291 20250401 141000 592262275 729 729 729 728 19446
292 20250401 140900 578104141 730 730 730 730 6
293 20250401 140800 578099761 730 729 730 729 6490
294 20250401 140700 573368550 729 730 730 729 2610
295 20250401 140600 571465650 730 730 730 730 0
296 20250401 140500 571465650 730 730 730 730 549
297 20250401 140400 571064880 730 730 730 730 100
298 20250401 140300 570991880 730 730 730 730 0
299 20250401 140200 570991880 730 729 730 729 3001
300 20250401 140100 568804120 730 730 730 730 0
301 20250401 140000 568804120 730 730 730 730 0
302 20250401 135900 568804120 730 730 730 730 569
303 20250401 135800 568388750 730 731 731 730 502
304 20250401 135700 568022288 731 731 731 731 0
305 20250401 135600 568022288 731 731 731 731 50
306 20250401 135500 567985738 731 731 731 730 1748
307 20250401 135400 566708950 731 729 731 729 1084
308 20250401 135300 565916570 729 729 729 729 1800
309 20250401 135200 564604370 731 728 731 728 6395
310 20250401 135100 559941363 728 728 728 728 100
311 20250401 135000 559868563 728 728 728 728 0
312 20250401 134900 559868563 728 728 728 728 946
313 20250401 134800 559179875 728 728 728 728 0
314 20250401 134700 559179875 728 728 728 728 3086
315 20250401 134600 556933267 727 727 727 727 0
316 20250401 134500 556933267 727 727 727 727 0
317 20250401 134400 556933267 727 727 727 727 28
318 20250401 134300 556912911 727 727 727 727 600
319 20250401 134200 556476711 727 727 727 727 3011
320 20250401 134100 554287714 727 727 727 727 0
321 20250401 134000 554287714 727 727 727 727 616
322 20250401 133900 553839882 728 728 728 728 0
323 20250401 133800 553839882 728 726 728 726 110
324 20250401 133700 553760002 726 727 727 726 4669
325 20250401 133600 550369523 727 727 727 726 228
326 20250401 133500 550203816 727 727 727 727 0
327 20250401 133400 550203816 727 727 727 727 49
328 20250401 133300 550168193 726 726 726 726 0
329 20250401 133200 550168193 726 727 727 726 648
330 20250401 133100 549697145 727 727 727 727 955
331 20250401 133000 549002860 727 727 727 727 0
332 20250401 132900 549002860 727 728 728 727 1060
333 20250401 132800 548232180 728 728 728 728 203
334 20250401 132700 548084396 728 729 729 728 824
335 20250401 132600 547484497 729 729 729 729 125
336 20250401 132500 547393372 729 729 729 729 0
337 20250401 132400 547393372 729 729 729 729 0
338 20250401 132300 547393372 729 729 729 729 0
339 20250401 132200 547393372 729 729 729 729 253
340 20250401 132100 547208935 728 729 729 728 502
341 20250401 132000 546843477 729 727 729 727 10291
342 20250401 131900 539351507 728 728 728 728 0
343 20250401 131800 539351507 728 728 728 728 4
344 20250401 131700 539348595 728 728 728 728 1186
345 20250401 131600 538485187 728 728 728 728 158
346 20250401 131500 538370163 728 728 728 728 3
347 20250401 131400 538367979 728 728 728 728 0
348 20250401 131300 538367979 728 729 729 728 43
349 20250401 131200 538336674 729 729 729 729 273
350 20250401 131100 538137657 729 729 729 729 205
351 20250401 131000 537988212 729 728 729 728 1815
352 20250401 130900 536666603 728 728 728 728 1189
353 20250401 130800 535801011 728 728 728 728 254
354 20250401 130700 535616099 728 726 728 726 4840
355 20250401 130600 532097868 726 727 727 726 3618
356 20250401 130500 529471082 727 727 727 727 19
357 20250401 130400 529457269 727 729 729 726 10097
358 20250401 130300 522115626 729 729 729 729 0
359 20250401 130200 522115626 729 729 729 729 674
360 20250401 130100 521624280 729 729 729 729 0
361 20250401 130000 521624280 729 729 729 729 3326
362 20250401 125900 519199626 730 730 730 730 0
363 20250401 125800 519199626 730 730 730 730 0
364 20250401 125700 519199626 730 730 730 730 0
365 20250401 125600 519199626 730 730 730 730 4
366 20250401 125500 519196706 730 730 730 730 105
367 20250401 125400 519120056 730 730 730 730 535
368 20250401 125300 518729506 730 730 730 730 2569
369 20250401 125200 516854136 730 730 730 730 867
370 20250401 125100 516221226 730 731 731 730 1158
371 20250401 125000 515375228 731 731 731 731 0
372 20250401 124900 515375228 731 731 731 731 1667
373 20250401 124800 514156651 732 732 732 732 0
374 20250401 124700 514156651 732 732 732 732 0
375 20250401 124600 514156651 732 732 732 732 1809
376 20250401 124500 512832463 733 733 733 733 1
377 20250401 124400 512831730 732 732 732 732 0
378 20250401 124300 512831730 732 732 732 732 4000
379 20250401 124200 509903730 734 734 734 734 0
380 20250401 124100 509903730 734 734 734 734 21
381 20250401 124000 509888316 732 732 732 732 0
382 20250401 123900 509888316 732 732 734 732 1127
383 20250401 123800 509062918 733 733 734 733 2333
384 20250401 123700 507350786 733 734 734 733 5009
385 20250401 123600 503678189 733 733 733 733 5023
386 20250401 123500 499996330 734 734 734 734 1063
387 20250401 123400 499216088 734 733 734 733 14868
388 20250401 123300 488316084 732 732 732 732 39
389 20250401 123200 488287536 733 731 733 731 5481
390 20250401 123100 484277722 730 730 730 730 5057
391 20250401 123000 480586112 729 729 729 729 1352
392 20250401 122900 479600504 728 728 728 728 6
393 20250401 122800 479596136 728 729 729 728 141
394 20250401 122700 479493355 729 729 729 729 929
395 20250401 122600 478816114 729 729 729 729 0
396 20250401 122500 478816114 729 729 729 729 2980
397 20250401 122400 476643694 729 729 729 729 0
398 20250401 122300 476643694 729 729 729 729 473
399 20250401 122200 476298877 729 729 729 729 0
400 20250401 122100 476298877 729 729 729 729 6728
401 20250401 122000 471394165 729 729 729 729 205
402 20250401 121900 471244720 729 729 729 729 0
403 20250401 121800 471244720 729 729 729 729 55
404 20250401 121700 471204625 728 729 729 728 3
405 20250401 121600 471202439 729 729 729 729 29
406 20250401 121500 471181298 728 728 728 728 0
407 20250401 121400 471181298 728 728 728 728 140
408 20250401 121300 471079378 728 728 728 728 0
409 20250401 121200 471079378 728 728 728 728 0
410 20250401 121100 471079378 728 728 728 728 100
411 20250401 121000 471006578 729 729 729 729 0
412 20250401 120900 471006578 729 729 729 729 0
413 20250401 120800 471006578 729 728 729 728 1195
414 20250401 120700 470135500 729 729 729 729 1
415 20250401 120600 470134771 728 728 728 728 0
416 20250401 120500 470134771 728 728 728 728 33
417 20250401 120400 470110747 729 730 730 729 7215
418 20250401 120300 464849012 730 729 730 729 3006
419 20250401 120200 462654638 730 730 730 730 1000
420 20250401 120100 461924638 730 729 730 729 6658
421 20250401 120000 457064498 730 730 730 730 0
422 20250401 115900 457064498 730 728 730 728 1001
423 20250401 115800 456335768 729 729 729 729 2000
424 20250401 115700 454877768 730 730 730 730 70
425 20250401 115600 454826668 730 730 730 730 3000
426 20250401 115500 452636668 731 732 732 731 1853
427 20250401 115400 451282024 732 732 733 732 1608
428 20250401 115300 450104967 732 732 732 732 1210
429 20250401 115200 449219247 733 733 733 733 0
430 20250401 115100 449219247 733 733 733 733 0
431 20250401 115000 449219247 733 733 733 733 0
432 20250401 114900 449219247 733 731 733 731 2601
433 20250401 114800 447315847 730 730 730 730 357
434 20250401 114700 447055237 730 731 731 730 6513
435 20250401 114600 442297877 731 732 732 731 28
436 20250401 114500 442277382 731 733 733 731 2035
437 20250401 114400 440788256 733 733 733 733 1
438 20250401 114300 440787523 733 732 733 732 2243
439 20250401 114200 439145646 731 731 731 731 56
440 20250401 114100 439104710 731 730 731 730 1291
441 20250401 114000 438161013 731 731 731 731 1468
442 20250401 113900 437087905 731 730 731 730 277
443 20250401 113800 436885668 730 730 730 730 878
444 20250401 113700 436244728 730 730 730 730 300
445 20250401 113600 436025728 730 730 730 730 1840
446 20250401 113500 434682528 729 729 729 729 0
447 20250401 113400 434682528 729 729 729 729 700
448 20250401 113300 434172228 729 729 729 729 337
449 20250401 113200 433926555 730 730 730 730 2977
450 20250401 113100 431753345 729 729 729 729 33
451 20250401 113000 431729288 730 730 730 730 1147
452 20250401 112900 430891978 730 730 730 730 0
453 20250401 112800 430891978 730 730 730 730 2
454 20250401 112700 430890518 730 730 730 730 4
455 20250401 112600 430887598 729 730 730 729 2
456 20250401 112500 430886139 730 731 731 730 752
457 20250401 112400 430337078 730 730 730 729 8172
458 20250401 112300 424371534 730 730 730 730 0
459 20250401 112200 424371534 730 730 730 729 3128
460 20250401 112100 422089201 730 728 730 728 18
461 20250401 112000 422076079 729 726 729 726 11567
462 20250401 111900 413655758 726 726 726 726 2143
463 20250401 111800 412099940 726 726 726 726 50
464 20250401 111700 412063640 726 728 728 726 1653
465 20250401 111600 410861158 726 728 728 726 2
466 20250401 111500 410859704 726 726 726 726 3
467 20250401 111400 410857526 726 727 728 726 1579
468 20250401 111300 409709187 726 726 726 726 750
469 20250401 111200 409164687 726 727 727 726 33
470 20250401 111100 409140717 728 728 728 728 0
471 20250401 111000 409140717 728 728 728 728 0
472 20250401 110900 409140717 728 728 728 728 0
473 20250401 110800 409140717 728 728 728 728 10
474 20250401 110700 409133437 727 728 728 727 19
475 20250401 110600 409119623 727 727 727 727 0
476 20250401 110500 409119623 727 727 727 727 10
477 20250401 110400 409112353 728 726 728 725 495
478 20250401 110300 408753424 726 726 726 726 4002
479 20250401 110200 405847972 727 728 729 727 2770
480 20250401 110100 403833053 728 728 728 728 104
481 20250401 110000 403757341 728 728 728 728 13791
482 20250401 105900 393717493 728 727 728 727 3454
483 20250401 105800 391205881 726 726 726 726 344
484 20250401 105700 390956137 722 722 722 722 1431
485 20250401 105600 389922955 726 726 726 726 428
486 20250401 105500 389612227 726 726 726 721 7961
487 20250401 105400 383854829 727 728 728 727 860
488 20250401 105300 383228750 726 728 728 726 908
489 20250401 105200 382569492 728 728 728 728 200
490 20250401 105100 382423892 728 728 728 728 1
491 20250401 105000 382423164 727 727 727 727 0
492 20250401 104900 382423164 727 727 727 727 2941
493 20250401 104800 380285057 727 727 727 727 0
494 20250401 104700 380285057 727 727 727 727 2018
495 20250401 104600 378817971 727 727 727 727 44
496 20250401 104500 378785983 727 725 727 725 1435
497 20250401 104400 377743963 725 724 725 724 472
498 20250401 104300 377401789 721 724 724 721 25300
499 20250401 104200 359124020 726 725 726 725 5119
500 20250401 104100 355411543 725 725 725 724 10815
501 20250401 104000 347580668 725 725 725 725 0
502 20250401 103900 347580668 725 726 726 725 337
503 20250401 103800 347336318 726 726 726 726 414
504 20250401 103700 347035754 725 725 725 725 0
505 20250401 103600 347035754 725 725 725 725 10
506 20250401 103500 347028504 725 725 725 725 500
507 20250401 103400 346666004 725 727 727 725 7572
508 20250401 103300 341176060 727 728 728 725 1296
509 20250401 103200 340235883 728 728 728 728 41
510 20250401 103100 340206035 728 728 728 728 0
511 20250401 103000 340206035 728 728 728 728 26
512 20250401 102900 340187107 729 729 729 729 0
513 20250401 102800 340187107 729 729 729 729 0
514 20250401 102700 340187107 729 728 729 727 7095
515 20250401 102600 335022046 727 727 727 725 4034
516 20250401 102500 332091276 726 726 726 726 0
517 20250401 102400 332091276 726 726 726 726 1207
518 20250401 102300 331214994 725 726 726 725 771
519 20250401 102200 330656018 725 724 725 724 84
520 20250401 102100 330595172 723 723 723 723 2000
521 20250401 102000 329149172 726 725 726 723 12419
522 20250401 101900 320138708 726 726 726 726 10
523 20250401 101800 320131448 725 725 725 725 1232
524 20250401 101700 319238248 726 726 726 726 1558
525 20250401 101600 318107140 725 725 726 725 7186
526 20250401 101500 312897243 724 724 724 724 11
527 20250401 101400 312889279 725 725 725 725 10226
528 20250401 101300 305475429 725 725 725 725 765
529 20250401 101200 304920804 725 725 725 725 9000
530 20250401 101100 298395804 725 723 725 723 2575
531 20250401 101000 296533982 723 722 723 722 25
532 20250401 100900 296515908 722 722 722 722 8
533 20250401 100800 296510132 723 721 723 721 1275
534 20250401 100700 295590845 721 722 722 721 1211
535 20250401 100600 294717109 722 721 722 721 1221
536 20250401 100500 293836512 721 722 722 721 1653
537 20250401 100400 292644386 723 723 723 723 10
538 20250401 100300 292637156 722 721 722 721 2923
539 20250401 100200 290528486 720 722 722 720 3635
540 20250401 100100 287907518 722 722 722 722 261
541 20250401 100000 287719076 723 723 723 723 7298
542 20250401 095900 282442622 723 723 723 723 16
543 20250401 095800 282431054 723 723 724 721 16390
544 20250401 095700 270596673 726 726 726 726 0
545 20250401 095600 270596673 726 726 726 724 9420
546 20250401 095500 263760484 726 726 726 726 32
547 20250401 095400 263737252 726 726 726 726 1
548 20250401 095300 263736526 728 726 728 726 3213
549 20250401 095200 261401880 726 726 726 725 1426
550 20250401 095100 260367104 725 724 725 723 2084
551 20250401 095000 258859825 723 723 723 723 0
552 20250401 094900 258859825 723 725 725 723 738
553 20250401 094800 258326169 723 723 725 723 2328
554 20250401 094700 256642179 724 724 724 724 2000
555 20250401 094600 255194179 726 725 726 725 7996
556 20250401 094500 249397074 726 725 726 725 43
557 20250401 094400 249365894 723 724 725 723 1904
558 20250401 094300 247987188 725 725 725 725 471
559 20250401 094200 247645713 725 724 725 724 2001
560 20250401 094100 246196988 724 726 726 724 3311
561 20250401 094000 243799202 726 726 726 724 4035
562 20250401 093900 240874808 726 726 726 724 171
563 20250401 093800 240750666 726 726 726 724 8743
564 20250401 093700 234413926 725 724 726 724 3369
565 20250401 093600 231974688 724 725 726 723 13360
566 20250401 093500 222301826 725 727 727 725 5746
567 20250401 093400 218126426 727 729 729 727 1774
568 20250401 093300 216835482 729 729 729 729 3481
569 20250401 093200 214297833 729 730 730 729 3783
570 20250401 093100 211536345 730 730 730 730 2962
571 20250401 093000 209374085 731 733 733 730 10072
572 20250401 092900 202014648 730 730 730 730 0
573 20250401 092800 202014648 730 733 734 730 7165
574 20250401 092700 196781496 733 734 734 733 981
575 20250401 092600 196062422 733 733 733 733 99
576 20250401 092500 195989855 733 733 733 733 6628
577 20250401 092400 191131531 733 733 733 733 870
578 20250401 092300 190493821 732 732 733 732 4989
579 20250401 092200 186840791 732 732 732 732 4338
580 20250401 092100 183665375 731 733 733 731 135
581 20250401 092000 183566680 730 731 731 730 831
582 20250401 091900 182959763 730 731 735 730 15101
583 20250401 091800 171925954 730 735 735 730 39602
584 20250401 091700 142939863 732 734 734 732 3018
585 20250401 091600 140730651 735 735 735 735 0
586 20250401 091500 140730651 735 735 735 735 3001
587 20250401 091400 138524916 735 732 735 732 3122
588 20250401 091300 136238496 730 732 732 730 41219
589 20250401 091200 106135493 732 737 737 732 5471
590 20250401 091100 102129009 738 738 738 738 2
591 20250401 091000 102127533 738 735 738 733 6832
592 20250401 090900 97094307 736 736 736 736 100
593 20250401 090800 97020707 737 735 737 735 5765
594 20250401 090700 92778245 736 737 738 731 3289
595 20250401 090600 90358129 737 738 738 736 4261
596 20250401 090500 87215902 738 728 739 728 46869
597 20250401 090400 52800162 730 726 730 726 70
598 20250401 090300 52749262 730 728 731 728 17859
599 20250401 090200 39710985 730 726 730 726 2301
600 20250401 090100 38036172 726 731 732 726 18125
601 20250401 090000 24818742 732 722 732 722 34157

1
007460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,311826676,0,230128086888,0.00
20250327,0,311826676,0,232934526972,0.00
20250326,0,311826676,0,234493660352,0.00
20250325,0,311826676,0,233870007000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 311826676 0 230128086888 0.00
3 20250327 0 311826676 0 232934526972 0.00
4 20250326 0 311826676 0 234493660352 0.00
5 20250325 0 311826676 0 233870007000 0.00