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

602
007720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,472686097,837,837,837,837,3474
20250401,185900,472686097,837,837,837,837,0
20250401,185800,472686097,837,837,837,837,0
20250401,185700,472686097,837,837,837,837,0
20250401,185600,472686097,837,837,837,837,0
20250401,185500,472686097,837,837,837,837,0
20250401,185400,472686097,837,837,837,837,0
20250401,185300,472686097,837,837,837,837,0
20250401,185200,472686097,837,837,837,837,0
20250401,185100,472686097,837,837,837,837,0
20250401,185000,472686097,837,837,837,837,0
20250401,184900,472686097,837,837,837,837,0
20250401,184800,472686097,837,837,837,837,0
20250401,184700,472686097,837,837,837,837,0
20250401,184600,472686097,837,837,837,837,0
20250401,184500,472686097,837,837,837,837,0
20250401,184400,472686097,837,837,837,837,0
20250401,184300,472686097,837,837,837,837,0
20250401,184200,472686097,837,837,837,837,0
20250401,184100,472686097,837,837,837,837,0
20250401,184000,472686097,837,837,837,837,0
20250401,183900,472686097,837,837,837,837,0
20250401,183800,472686097,837,837,837,837,0
20250401,183700,472686097,837,837,837,837,0
20250401,183600,472686097,837,837,837,837,0
20250401,183500,472686097,837,837,837,837,0
20250401,183400,472686097,837,837,837,837,0
20250401,183300,472686097,837,837,837,837,0
20250401,183200,472686097,837,837,837,837,0
20250401,183100,472686097,837,837,837,837,0
20250401,183000,472686097,837,837,837,837,3474
20250401,182900,472686097,837,837,837,837,0
20250401,182800,472686097,837,837,837,837,0
20250401,182700,472686097,837,837,837,837,0
20250401,182600,472686097,837,837,837,837,0
20250401,182500,472686097,837,837,837,837,0
20250401,182400,472686097,837,837,837,837,0
20250401,182300,472686097,837,837,837,837,0
20250401,182200,472686097,837,837,837,837,0
20250401,182100,472686097,837,837,837,837,0
20250401,182000,472686097,837,837,837,837,0
20250401,181900,472686097,837,837,837,837,0
20250401,181800,472686097,837,837,837,837,0
20250401,181700,472686097,837,837,837,837,0
20250401,181600,472686097,837,837,837,837,0
20250401,181500,472686097,837,837,837,837,0
20250401,181400,472686097,837,837,837,837,0
20250401,181300,472686097,837,837,837,837,0
20250401,181200,472686097,837,837,837,837,0
20250401,181100,472686097,837,837,837,837,0
20250401,181000,472686097,837,837,837,837,0
20250401,180900,472686097,837,837,837,837,0
20250401,180800,472686097,837,837,837,837,0
20250401,180700,472686097,837,837,837,837,0
20250401,180600,472686097,837,837,837,837,0
20250401,180500,472686097,837,837,837,837,0
20250401,180400,472686097,837,837,837,837,0
20250401,180300,472686097,837,837,837,837,0
20250401,180200,472686097,837,837,837,837,0
20250401,180100,472686097,837,837,837,837,0
20250401,180000,472686097,837,837,837,837,3474
20250401,175900,472686097,837,837,837,837,0
20250401,175800,472686097,837,837,837,837,0
20250401,175700,472686097,837,837,837,837,0
20250401,175600,472686097,837,837,837,837,0
20250401,175500,472686097,837,837,837,837,0
20250401,175400,472686097,837,837,837,837,0
20250401,175300,472686097,837,837,837,837,0
20250401,175200,472686097,837,837,837,837,0
20250401,175100,472686097,837,837,837,837,0
20250401,175000,472686097,837,837,837,837,0
20250401,174900,472686097,837,837,837,837,0
20250401,174800,472686097,837,837,837,837,0
20250401,174700,472686097,837,837,837,837,0
20250401,174600,472686097,837,837,837,837,0
20250401,174500,472686097,837,837,837,837,0
20250401,174400,472686097,837,837,837,837,0
20250401,174300,472686097,837,837,837,837,0
20250401,174200,472686097,837,837,837,837,0
20250401,174100,472686097,837,837,837,837,0
20250401,174000,472686097,837,837,837,837,0
20250401,173900,472686097,837,837,837,837,0
20250401,173800,472686097,837,837,837,837,0
20250401,173700,472686097,837,837,837,837,0
20250401,173600,472686097,837,837,837,837,0
20250401,173500,472686097,837,837,837,837,0
20250401,173400,472686097,837,837,837,837,0
20250401,173300,472686097,837,837,837,837,0
20250401,173200,472686097,837,837,837,837,0
20250401,173100,472686097,837,837,837,837,0
20250401,173000,472686097,837,837,837,837,3474
20250401,172900,472686097,837,837,837,837,0
20250401,172800,472686097,837,837,837,837,0
20250401,172700,472686097,837,837,837,837,0
20250401,172600,472686097,837,837,837,837,0
20250401,172500,472686097,837,837,837,837,0
20250401,172400,472686097,837,837,837,837,0
20250401,172300,472686097,837,837,837,837,0
20250401,172200,472686097,837,837,837,837,0
20250401,172100,472686097,837,837,837,837,0
20250401,172000,472686097,837,837,837,837,0
20250401,171900,472686097,837,837,837,837,0
20250401,171800,472686097,837,837,837,837,0
20250401,171700,472686097,837,837,837,837,0
20250401,171600,472686097,837,837,837,837,0
20250401,171500,472686097,837,837,837,837,0
20250401,171400,472686097,837,837,837,837,0
20250401,171300,472686097,837,837,837,837,0
20250401,171200,472686097,837,837,837,837,0
20250401,171100,472686097,837,837,837,837,0
20250401,171000,472686097,837,837,837,837,0
20250401,170900,472686097,837,837,837,837,0
20250401,170800,472686097,837,837,837,837,0
20250401,170700,472686097,837,837,837,837,0
20250401,170600,472686097,837,837,837,837,0
20250401,170500,472686097,837,837,837,837,0
20250401,170400,472686097,837,837,837,837,0
20250401,170300,472686097,837,837,837,837,0
20250401,170200,472686097,837,837,837,837,0
20250401,170100,472686097,837,837,837,837,0
20250401,170000,472686097,837,837,837,837,3474
20250401,165900,472686097,837,837,837,837,0
20250401,165800,472686097,837,837,837,837,0
20250401,165700,472686097,837,837,837,837,0
20250401,165600,472686097,837,837,837,837,0
20250401,165500,472686097,837,837,837,837,0
20250401,165400,472686097,837,837,837,837,0
20250401,165300,472686097,837,837,837,837,0
20250401,165200,472686097,837,837,837,837,0
20250401,165100,472686097,837,837,837,837,0
20250401,165000,472686097,837,837,837,837,0
20250401,164900,472686097,837,837,837,837,0
20250401,164800,472686097,837,837,837,837,0
20250401,164700,472686097,837,837,837,837,0
20250401,164600,472686097,837,837,837,837,0
20250401,164500,472686097,837,837,837,837,0
20250401,164400,472686097,837,837,837,837,0
20250401,164300,472686097,837,837,837,837,0
20250401,164200,472686097,837,837,837,837,0
20250401,164100,472686097,837,837,837,837,0
20250401,164000,472686097,837,837,837,837,0
20250401,163900,472686097,837,837,837,837,0
20250401,163800,472686097,837,837,837,837,0
20250401,163700,472686097,837,837,837,837,0
20250401,163600,472686097,837,837,837,837,0
20250401,163500,472686097,837,837,837,837,0
20250401,163400,472686097,837,837,837,837,0
20250401,163300,472686097,837,837,837,837,0
20250401,163200,472686097,837,837,837,837,0
20250401,163100,472686097,837,837,837,837,0
20250401,163000,472686097,837,837,837,837,3474
20250401,162900,472686097,837,837,837,837,0
20250401,162800,472686097,837,837,837,837,0
20250401,162700,472686097,837,837,837,837,0
20250401,162600,472686097,837,837,837,837,0
20250401,162500,472686097,837,837,837,837,0
20250401,162400,472686097,837,837,837,837,0
20250401,162300,472686097,837,837,837,837,0
20250401,162200,472686097,837,837,837,837,0
20250401,162100,472686097,837,837,837,837,0
20250401,162000,472686097,837,837,837,837,0
20250401,161900,472686097,837,837,837,837,0
20250401,161800,472686097,837,837,837,837,0
20250401,161700,472686097,837,837,837,837,0
20250401,161600,472686097,837,837,837,837,0
20250401,161500,472686097,837,837,837,837,0
20250401,161400,472686097,837,837,837,837,0
20250401,161300,472686097,837,837,837,837,0
20250401,161200,472686097,837,837,837,837,0
20250401,161100,472686097,837,837,837,837,0
20250401,161000,472686097,837,837,837,837,0
20250401,160900,472686097,837,837,837,837,0
20250401,160800,472686097,837,837,837,837,0
20250401,160700,472686097,837,837,837,837,0
20250401,160600,472686097,837,837,837,837,0
20250401,160500,472686097,837,837,837,837,0
20250401,160400,472686097,837,837,837,837,0
20250401,160300,472686097,837,837,837,837,0
20250401,160200,472686097,837,837,837,837,0
20250401,160100,472686097,837,837,837,837,0
20250401,160000,472686097,837,837,837,837,3474
20250401,155900,472686097,837,837,837,837,0
20250401,155800,472686097,837,837,837,837,0
20250401,155700,472686097,837,837,837,837,0
20250401,155600,472686097,837,837,837,837,0
20250401,155500,472686097,837,837,837,837,0
20250401,155400,472686097,837,837,837,837,0
20250401,155300,472686097,837,837,837,837,0
20250401,155200,472686097,837,837,837,837,0
20250401,155100,472686097,837,837,837,837,0
20250401,155000,472686097,837,837,837,837,0
20250401,154900,472686097,837,837,837,837,0
20250401,154800,472686097,837,837,837,837,0
20250401,154700,472686097,837,837,837,837,0
20250401,154600,472686097,837,837,837,837,0
20250401,154500,472686097,837,837,837,837,0
20250401,154400,472686097,837,837,837,837,0
20250401,154300,472686097,837,837,837,837,0
20250401,154200,472686097,837,837,837,837,0
20250401,154100,472686097,837,837,837,837,0
20250401,154000,472686097,837,837,837,837,0
20250401,153900,472686097,837,837,837,837,0
20250401,153800,472686097,837,837,837,837,0
20250401,153700,472686097,837,837,837,837,0
20250401,153600,472686097,837,837,837,837,0
20250401,153500,472686097,837,837,837,837,0
20250401,153400,472686097,837,837,837,837,0
20250401,153300,472686097,837,837,837,837,0
20250401,153200,472686097,837,837,837,837,0
20250401,153100,472686097,837,837,837,837,0
20250401,153000,472686097,837,837,837,837,6948
20250401,152900,469778359,839,839,839,839,0
20250401,152800,469778359,839,839,839,839,0
20250401,152700,469778359,839,839,839,839,0
20250401,152600,469778359,839,839,839,839,0
20250401,152500,469778359,839,839,839,839,0
20250401,152400,469778359,839,839,839,839,0
20250401,152300,469778359,839,839,839,839,0
20250401,152200,469778359,839,839,839,839,0
20250401,152100,469778359,839,839,839,839,0
20250401,152000,469778359,839,839,839,839,0
20250401,151900,469778359,839,839,840,839,1297
20250401,151800,468689321,840,840,840,840,122
20250401,151700,468586841,841,841,841,841,25
20250401,151600,468565816,840,840,840,840,0
20250401,151500,468565816,840,840,840,840,7
20250401,151400,468559936,844,844,844,843,32
20250401,151300,468532937,846,846,846,846,0
20250401,151200,468532937,846,846,846,846,0
20250401,151100,468532937,846,842,846,842,426
20250401,151000,468173960,841,839,841,838,1665
20250401,150900,466777913,839,840,841,838,1047
20250401,150800,465899039,841,842,842,841,138
20250401,150700,465782880,842,845,846,841,755
20250401,150600,465147468,845,845,845,845,104
20250401,150500,465059588,846,846,846,846,5
20250401,150400,465055358,847,846,847,846,125
20250401,150300,464949604,846,845,847,845,121
20250401,150200,464847241,847,847,847,847,0
20250401,150100,464847241,847,847,847,847,0
20250401,150000,464847241,847,847,847,847,0
20250401,145900,464847241,847,847,847,847,0
20250401,145800,464847241,847,847,847,847,0
20250401,145700,464847241,847,847,847,847,0
20250401,145600,464847241,847,847,847,847,0
20250401,145500,464847241,847,847,847,847,0
20250401,145400,464847241,847,847,847,847,0
20250401,145300,464847241,847,847,847,847,0
20250401,145200,464847241,847,847,847,847,0
20250401,145100,464847241,847,847,847,847,2
20250401,145000,464845547,847,841,847,841,27
20250401,144900,464822834,848,848,848,848,0
20250401,144800,464822834,848,848,848,848,13
20250401,144700,464811810,848,848,848,848,40
20250401,144600,464777890,848,846,848,846,382
20250401,144500,464454102,846,842,846,842,8640
20250401,144400,457178671,842,844,844,842,9885
20250401,144300,448854472,846,846,846,846,0
20250401,144200,448854472,846,846,846,846,0
20250401,144100,448854472,846,846,846,846,616
20250401,144000,448333336,846,846,846,846,0
20250401,143900,448333336,846,845,846,845,133
20250401,143800,448220851,847,847,847,847,0
20250401,143700,448220851,847,847,847,847,0
20250401,143600,448220851,847,847,847,847,13
20250401,143500,448209840,847,847,847,847,0
20250401,143400,448209840,847,847,847,847,0
20250401,143300,448209840,847,846,847,846,474
20250401,143200,447808835,846,846,846,846,279
20250401,143100,447572801,845,845,845,845,8
20250401,143000,447566041,848,848,848,848,0
20250401,142900,447566041,848,848,848,848,0
20250401,142800,447566041,848,848,848,848,0
20250401,142700,447566041,848,848,848,848,0
20250401,142600,447566041,848,848,848,848,30
20250401,142500,447540601,848,848,848,848,0
20250401,142400,447540601,848,848,848,848,0
20250401,142300,447540601,848,848,848,848,1
20250401,142200,447539753,845,845,845,845,1000
20250401,142100,446694753,849,849,849,849,0
20250401,142000,446694753,849,848,849,848,1000
20250401,141900,445846210,848,848,848,847,512
20250401,141800,445412114,850,850,850,850,2
20250401,141700,445410414,850,848,850,848,1100
20250401,141600,444477542,848,848,848,848,112
20250401,141500,444382566,848,848,848,848,0
20250401,141400,444382566,848,848,848,848,0
20250401,141300,444382566,848,848,848,848,10
20250401,141200,444374086,848,848,848,848,0
20250401,141100,444374086,848,848,848,848,0
20250401,141000,444374086,848,848,848,848,0
20250401,140900,444374086,848,848,848,848,0
20250401,140800,444374086,848,848,848,848,1
20250401,140700,444373238,847,847,847,847,45
20250401,140600,444335123,848,847,848,847,76
20250401,140500,444270750,847,846,847,846,229
20250401,140400,444077015,846,846,846,846,0
20250401,140300,444077015,846,846,846,846,300
20250401,140200,443823215,846,845,846,845,49
20250401,140100,443781809,848,848,848,848,4103
20250401,140000,440302465,850,850,850,850,0
20250401,135900,440302465,850,850,850,850,0
20250401,135800,440302465,850,850,850,850,0
20250401,135700,440302465,850,850,850,850,1
20250401,135600,440301615,850,847,850,847,4018
20250401,135500,436898101,847,847,847,847,0
20250401,135400,436898101,847,847,847,847,590
20250401,135300,436398371,847,845,847,845,741
20250401,135200,435771843,846,844,846,844,1369
20250401,135100,434615937,846,846,846,846,0
20250401,135000,434615937,846,846,846,846,496
20250401,134900,434196321,847,846,847,846,95
20250401,134800,434115950,846,847,847,846,454
20250401,134700,433731803,847,847,847,847,0
20250401,134600,433731803,847,847,847,847,1
20250401,134500,433730956,846,847,847,846,2
20250401,134400,433729263,847,847,847,847,0
20250401,134300,433729263,847,847,847,847,0
20250401,134200,433729263,847,847,847,847,0
20250401,134100,433729263,847,847,847,847,0
20250401,134000,433729263,847,846,847,846,1258
20250401,133900,432664982,846,846,846,846,1
20250401,133800,432664136,846,846,846,846,77
20250401,133700,432598994,846,846,846,846,20
20250401,133600,432582074,846,846,846,846,0
20250401,133500,432582074,846,846,846,846,0
20250401,133400,432582074,846,846,846,846,0
20250401,133300,432582074,846,846,846,846,0
20250401,133200,432582074,846,846,846,846,2
20250401,133100,432580382,846,846,846,846,0
20250401,133000,432580382,846,846,846,846,0
20250401,132900,432580382,846,846,846,846,1
20250401,132800,432579536,840,842,846,840,3818
20250401,132700,429368605,847,847,847,847,0
20250401,132600,429368605,847,847,847,847,1
20250401,132500,429367758,848,848,848,848,0
20250401,132400,429367758,848,848,848,848,0
20250401,132300,429367758,848,845,848,841,2773
20250401,132200,427031736,849,849,849,849,11
20250401,132100,427022397,849,849,849,849,7
20250401,132000,427016454,849,848,849,848,45
20250401,131900,426978282,848,847,848,847,36
20250401,131800,426947789,846,846,846,846,0
20250401,131700,426947789,846,846,846,846,330
20250401,131600,426668609,846,846,846,846,0
20250401,131500,426668609,846,846,846,846,0
20250401,131400,426668609,846,846,846,846,15
20250401,131300,426655919,846,846,846,846,1
20250401,131200,426655073,845,845,845,845,344
20250401,131100,426364393,846,846,846,846,1
20250401,131000,426363547,845,846,846,845,1869
20250401,130900,424782474,847,846,847,846,34
20250401,130800,424753709,846,845,846,845,41
20250401,130700,424719059,850,850,850,850,0
20250401,130600,424719059,850,850,850,850,501
20250401,130500,424293209,846,846,846,846,230
20250401,130400,424098629,850,850,850,850,0
20250401,130300,424098629,850,850,850,850,0
20250401,130200,424098629,850,850,850,850,210
20250401,130100,423920129,850,850,850,850,0
20250401,130000,423920129,850,850,850,850,0
20250401,125900,423920129,850,850,850,850,17
20250401,125800,423905679,850,846,850,846,911
20250401,125700,423133775,849,850,850,846,3723
20250401,125600,419982562,853,853,853,853,0
20250401,125500,419982562,853,853,853,853,0
20250401,125400,419982562,853,853,853,853,10
20250401,125300,419974032,854,854,854,854,0
20250401,125200,419974032,854,849,854,848,1556
20250401,125100,418654375,856,856,856,856,0
20250401,125000,418654375,856,856,856,856,0
20250401,124900,418654375,856,856,856,856,0
20250401,124800,418654375,856,856,856,856,0
20250401,124700,418654375,856,856,856,856,0
20250401,124600,418654375,856,856,856,856,0
20250401,124500,418654375,856,850,856,848,2747
20250401,124400,416321292,856,851,856,850,3078
20250401,124300,413692069,857,857,857,857,0
20250401,124200,413692069,857,857,857,857,0
20250401,124100,413692069,857,857,857,857,1
20250401,124000,413691212,856,857,857,851,136
20250401,123900,413574834,857,857,857,857,500
20250401,123800,413146334,858,850,858,850,5070
20250401,123700,408835819,850,847,850,847,978
20250401,123600,408006179,847,856,856,847,6165
20250401,123500,402764208,853,854,854,853,364
20250401,123400,402453375,857,857,857,857,0
20250401,123300,402453375,857,857,857,857,1
20250401,123200,402452518,854,856,856,854,3490
20250401,123100,399465152,857,856,857,856,1681
20250401,123000,398024689,856,855,857,853,247
20250401,122900,397813397,857,857,857,857,0
20250401,122800,397813397,857,857,857,857,1
20250401,122700,397812540,855,855,855,855,44
20250401,122600,397774920,857,857,857,857,163
20250401,122500,397635229,857,860,860,856,951
20250401,122400,396820397,860,865,865,857,229
20250401,122300,396623916,866,866,866,866,434
20250401,122200,396248072,867,863,867,863,5480
20250401,122100,391511787,863,863,863,863,1
20250401,122000,391510924,863,862,863,862,1052
20250401,121900,390603116,863,863,863,863,10
20250401,121800,390594486,863,863,863,863,15
20250401,121700,390581541,863,856,863,856,1212
20250401,121600,389540646,863,863,863,863,0
20250401,121500,389540646,863,863,863,863,1
20250401,121400,389539783,863,861,865,861,39417
20250401,121300,355532919,862,862,863,862,10057
20250401,121200,346863784,863,862,863,862,11174
20250401,121100,337231607,862,861,862,861,3658
20250401,121000,334082068,859,859,860,859,15004
20250401,120900,321178681,860,860,860,860,5800
20250401,120800,316190681,860,860,860,860,900
20250401,120700,315416681,860,860,860,860,1
20250401,120600,315415821,859,855,860,855,824
20250401,120500,314708091,860,860,860,860,11
20250401,120400,314698631,859,859,859,859,812
20250401,120300,314001123,859,853,859,849,30762
20250401,120200,287759730,853,849,853,849,599
20250401,120100,287251175,849,856,856,849,6445
20250401,120000,281744370,856,856,856,856,0
20250401,115900,281744370,856,856,856,856,0
20250401,115800,281744370,856,856,856,856,2
20250401,115700,281742658,856,849,856,849,803
20250401,115600,281060624,849,845,849,845,807
20250401,115500,280378705,845,845,845,845,0
20250401,115400,280378705,845,852,852,845,1499
20250401,115300,279104791,852,852,852,849,52
20250401,115200,279060587,853,852,853,852,60
20250401,115100,279009408,853,853,853,853,2
20250401,115000,279007702,845,847,854,843,1472
20250401,114900,277763575,850,852,852,850,15044
20250401,114800,264963183,856,856,856,852,743
20250401,114700,264330054,853,854,854,853,2021
20250401,114600,262605971,854,853,854,853,99
20250401,114500,262521474,859,859,859,859,2545
20250401,114400,260335319,859,857,859,857,1811
20250401,114300,258782745,856,855,856,855,200
20250401,114200,258611639,856,856,856,856,0
20250401,114100,258611639,856,853,856,853,501
20250401,114000,258184283,856,855,856,852,516
20250401,113900,257743144,858,858,858,858,1
20250401,113800,257742286,852,852,858,851,240
20250401,113700,257537907,851,855,855,851,6150
20250401,113600,252285369,860,860,860,860,552
20250401,113500,251810649,861,856,861,856,7663
20250401,113400,245225663,856,855,856,855,3529
20250401,113300,242208268,860,860,860,855,3015
20250401,113200,239630397,855,855,860,855,12755
20250401,113100,228717372,854,854,859,854,19377
20250401,113000,212110234,854,854,854,854,1344
20250401,112900,210962458,854,856,856,854,1808
20250401,112800,209416042,856,854,856,854,1657
20250401,112700,207997741,854,854,854,854,43
20250401,112600,207961019,854,853,854,853,1293
20250401,112500,206856807,853,846,853,846,902
20250401,112400,206088408,851,851,851,851,2
20250401,112300,206086706,850,850,850,850,297
20250401,112200,205834256,850,850,850,850,187
20250401,112100,205675306,850,850,850,850,0
20250401,112000,205675306,850,850,850,850,1000
20250401,111900,204825306,850,850,850,850,501
20250401,111800,204399456,850,845,850,845,15093
20250401,111700,191614972,846,844,846,844,1117
20250401,111600,190671702,843,840,843,840,1469
20250401,111500,189435580,840,840,840,840,8349
20250401,111400,182422420,840,845,845,840,2168
20250401,111300,180600580,846,842,846,840,6005
20250401,111200,175554089,847,846,847,846,1601
20250401,111100,174199642,848,848,848,848,0
20250401,111000,174199642,848,848,848,848,0
20250401,110900,174199642,848,848,848,848,9
20250401,110800,174192010,848,848,848,848,0
20250401,110700,174192010,848,848,848,848,12
20250401,110600,174181834,848,847,848,847,313
20250401,110500,173916722,847,847,848,846,2463
20250401,110400,171830760,849,849,849,849,650
20250401,110300,171278910,847,848,848,847,6823
20250401,110200,165494001,842,848,848,842,666
20250401,110100,164929335,846,843,848,843,14169
20250401,110000,152971221,842,841,842,840,4022
20250401,105900,149588042,841,842,842,841,1570
20250401,105800,148266202,842,842,842,842,31
20250401,105700,148240100,842,839,842,839,6390
20250401,105600,142873902,838,836,839,836,6751
20250401,105500,137218078,825,832,836,825,15339
20250401,105400,124413839,833,830,833,830,554
20250401,105300,123953378,830,829,830,829,167
20250401,105200,123814794,829,821,829,821,38
20250401,105100,123783444,829,826,829,826,16287
20250401,105000,110287335,826,826,826,826,0
20250401,104900,110287335,826,826,826,826,2
20250401,104800,110285683,817,824,824,817,1400
20250401,104700,109136865,827,825,827,825,6209
20250401,104600,104007283,825,821,825,821,10488
20250401,104500,95364057,820,820,820,820,10
20250401,104400,95355857,819,819,819,819,0
20250401,104300,95355857,819,817,819,817,230
20250401,104200,95167720,817,817,817,817,1155
20250401,104100,94224085,817,817,817,817,1
20250401,104000,94223268,816,816,816,816,114
20250401,103900,94130244,817,817,817,817,0
20250401,103800,94130244,817,817,817,817,0
20250401,103700,94130244,817,817,817,817,1516
20250401,103600,92891672,816,816,816,816,0
20250401,103500,92891672,816,822,822,816,352
20250401,103400,92604434,817,818,824,817,2871
20250401,103300,90248330,818,818,818,818,1
20250401,103200,90247512,818,818,818,818,0
20250401,103100,90247512,818,818,818,818,0
20250401,103000,90247512,818,818,818,818,0
20250401,102900,90247512,818,818,818,818,9
20250401,102800,90240150,818,818,818,818,1495
20250401,102700,89017240,818,818,818,818,123
20250401,102600,88916626,818,818,818,818,0
20250401,102500,88916626,818,817,818,814,12505
20250401,102400,78733789,817,817,817,817,0
20250401,102300,78733789,817,817,817,817,1
20250401,102200,78732972,817,816,817,816,241
20250401,102100,78536305,817,817,817,817,28
20250401,102000,78513429,815,814,815,814,112
20250401,101900,78422197,820,820,820,820,0
20250401,101800,78422197,820,820,820,820,0
20250401,101700,78422197,820,820,820,820,0
20250401,101600,78422197,820,820,820,820,2
20250401,101500,78420557,820,820,820,820,10
20250401,101400,78412357,820,820,820,820,1
20250401,101300,78411537,820,820,820,820,0
20250401,101200,78411537,820,820,820,820,192
20250401,101100,78254097,820,818,820,818,7
20250401,101000,78248368,817,814,817,814,6970
20250401,100900,72567730,814,814,814,814,0
20250401,100800,72567730,814,814,814,814,105
20250401,100700,72482260,812,813,813,812,1215
20250401,100600,71495316,813,813,813,813,35
20250401,100500,71466861,813,813,813,813,6
20250401,100400,71461983,812,811,812,811,1158
20250401,100300,70522777,811,811,811,811,132
20250401,100200,70415725,811,811,811,811,2
20250401,100100,70414103,810,810,810,810,428
20250401,100000,70067423,810,811,811,810,5016
20250401,095900,66002174,812,812,812,812,198
20250401,095800,65841398,812,812,812,812,3033
20250401,095700,63378602,812,813,813,812,1967
20250401,095600,61780041,814,815,815,814,468
20250401,095500,61398928,815,815,815,815,3
20250401,095400,61396483,815,815,815,815,2070
20250401,095300,59709433,815,815,815,815,118
20250401,095200,59613263,815,815,815,815,518
20250401,095100,59191093,815,815,815,815,508
20250401,095000,58777073,815,815,815,815,10
20250401,094900,58768923,815,813,815,813,812
20250401,094800,58107734,814,813,814,813,1217
20250401,094700,57118307,813,812,813,812,121
20250401,094600,57020043,813,813,813,813,1
20250401,094500,57019230,812,813,813,812,1649
20250401,094400,55679347,814,814,814,814,0
20250401,094300,55679347,814,814,814,814,0
20250401,094200,55679347,814,814,814,814,34
20250401,094100,55651671,814,816,816,814,541
20250401,094000,55210341,816,816,816,816,122
20250401,093900,55110789,817,819,820,817,258
20250401,093800,54899859,820,820,821,819,344
20250401,093700,54618077,820,822,822,820,2947
20250401,093600,52199855,823,822,823,822,185
20250401,093500,52047661,822,823,823,822,966
20250401,093400,51253607,827,827,827,827,17
20250401,093300,51239548,823,827,827,823,20
20250401,093200,51223048,821,821,821,821,110
20250401,093100,51132738,822,823,827,822,105
20250401,093000,51046343,829,826,829,824,1835
20250401,092900,49533427,826,826,826,826,0
20250401,092800,49533427,826,826,826,826,0
20250401,092700,49533427,826,826,826,826,0
20250401,092600,49533427,826,826,826,826,734
20250401,092500,48927143,830,830,830,830,0
20250401,092400,48927143,830,830,830,830,453
20250401,092300,48551153,831,831,831,831,0
20250401,092200,48551153,831,831,831,831,898
20250401,092100,47804915,831,831,831,831,527
20250401,092000,47366978,832,832,832,832,1
20250401,091900,47366146,831,831,831,831,117
20250401,091800,47268919,831,831,831,831,34
20250401,091700,47240665,831,832,832,825,586
20250401,091600,46756968,829,827,829,825,3097
20250401,091500,44190291,826,830,830,826,286
20250401,091400,43953416,833,833,833,833,21
20250401,091300,43935923,833,831,833,831,137
20250401,091200,43822074,833,833,833,833,25
20250401,091100,43801249,832,832,832,832,256
20250401,091000,43588257,834,834,834,834,6
20250401,090900,43583253,834,834,834,834,1
20250401,090800,43582419,834,834,834,834,4
20250401,090700,43579083,835,835,835,835,3
20250401,090600,43576578,835,835,835,830,2212
20250401,090500,41730640,835,830,835,829,22
20250401,090400,41712385,835,835,835,835,1
20250401,090300,41711550,826,827,827,826,14614
20250401,090200,29630270,826,826,826,826,0
20250401,090100,29630270,826,834,840,826,11667
20250401,090000,19848585,831,810,833,810,24085
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 472686097 837 837 837 837 3474
3 20250401 185900 472686097 837 837 837 837 0
4 20250401 185800 472686097 837 837 837 837 0
5 20250401 185700 472686097 837 837 837 837 0
6 20250401 185600 472686097 837 837 837 837 0
7 20250401 185500 472686097 837 837 837 837 0
8 20250401 185400 472686097 837 837 837 837 0
9 20250401 185300 472686097 837 837 837 837 0
10 20250401 185200 472686097 837 837 837 837 0
11 20250401 185100 472686097 837 837 837 837 0
12 20250401 185000 472686097 837 837 837 837 0
13 20250401 184900 472686097 837 837 837 837 0
14 20250401 184800 472686097 837 837 837 837 0
15 20250401 184700 472686097 837 837 837 837 0
16 20250401 184600 472686097 837 837 837 837 0
17 20250401 184500 472686097 837 837 837 837 0
18 20250401 184400 472686097 837 837 837 837 0
19 20250401 184300 472686097 837 837 837 837 0
20 20250401 184200 472686097 837 837 837 837 0
21 20250401 184100 472686097 837 837 837 837 0
22 20250401 184000 472686097 837 837 837 837 0
23 20250401 183900 472686097 837 837 837 837 0
24 20250401 183800 472686097 837 837 837 837 0
25 20250401 183700 472686097 837 837 837 837 0
26 20250401 183600 472686097 837 837 837 837 0
27 20250401 183500 472686097 837 837 837 837 0
28 20250401 183400 472686097 837 837 837 837 0
29 20250401 183300 472686097 837 837 837 837 0
30 20250401 183200 472686097 837 837 837 837 0
31 20250401 183100 472686097 837 837 837 837 0
32 20250401 183000 472686097 837 837 837 837 3474
33 20250401 182900 472686097 837 837 837 837 0
34 20250401 182800 472686097 837 837 837 837 0
35 20250401 182700 472686097 837 837 837 837 0
36 20250401 182600 472686097 837 837 837 837 0
37 20250401 182500 472686097 837 837 837 837 0
38 20250401 182400 472686097 837 837 837 837 0
39 20250401 182300 472686097 837 837 837 837 0
40 20250401 182200 472686097 837 837 837 837 0
41 20250401 182100 472686097 837 837 837 837 0
42 20250401 182000 472686097 837 837 837 837 0
43 20250401 181900 472686097 837 837 837 837 0
44 20250401 181800 472686097 837 837 837 837 0
45 20250401 181700 472686097 837 837 837 837 0
46 20250401 181600 472686097 837 837 837 837 0
47 20250401 181500 472686097 837 837 837 837 0
48 20250401 181400 472686097 837 837 837 837 0
49 20250401 181300 472686097 837 837 837 837 0
50 20250401 181200 472686097 837 837 837 837 0
51 20250401 181100 472686097 837 837 837 837 0
52 20250401 181000 472686097 837 837 837 837 0
53 20250401 180900 472686097 837 837 837 837 0
54 20250401 180800 472686097 837 837 837 837 0
55 20250401 180700 472686097 837 837 837 837 0
56 20250401 180600 472686097 837 837 837 837 0
57 20250401 180500 472686097 837 837 837 837 0
58 20250401 180400 472686097 837 837 837 837 0
59 20250401 180300 472686097 837 837 837 837 0
60 20250401 180200 472686097 837 837 837 837 0
61 20250401 180100 472686097 837 837 837 837 0
62 20250401 180000 472686097 837 837 837 837 3474
63 20250401 175900 472686097 837 837 837 837 0
64 20250401 175800 472686097 837 837 837 837 0
65 20250401 175700 472686097 837 837 837 837 0
66 20250401 175600 472686097 837 837 837 837 0
67 20250401 175500 472686097 837 837 837 837 0
68 20250401 175400 472686097 837 837 837 837 0
69 20250401 175300 472686097 837 837 837 837 0
70 20250401 175200 472686097 837 837 837 837 0
71 20250401 175100 472686097 837 837 837 837 0
72 20250401 175000 472686097 837 837 837 837 0
73 20250401 174900 472686097 837 837 837 837 0
74 20250401 174800 472686097 837 837 837 837 0
75 20250401 174700 472686097 837 837 837 837 0
76 20250401 174600 472686097 837 837 837 837 0
77 20250401 174500 472686097 837 837 837 837 0
78 20250401 174400 472686097 837 837 837 837 0
79 20250401 174300 472686097 837 837 837 837 0
80 20250401 174200 472686097 837 837 837 837 0
81 20250401 174100 472686097 837 837 837 837 0
82 20250401 174000 472686097 837 837 837 837 0
83 20250401 173900 472686097 837 837 837 837 0
84 20250401 173800 472686097 837 837 837 837 0
85 20250401 173700 472686097 837 837 837 837 0
86 20250401 173600 472686097 837 837 837 837 0
87 20250401 173500 472686097 837 837 837 837 0
88 20250401 173400 472686097 837 837 837 837 0
89 20250401 173300 472686097 837 837 837 837 0
90 20250401 173200 472686097 837 837 837 837 0
91 20250401 173100 472686097 837 837 837 837 0
92 20250401 173000 472686097 837 837 837 837 3474
93 20250401 172900 472686097 837 837 837 837 0
94 20250401 172800 472686097 837 837 837 837 0
95 20250401 172700 472686097 837 837 837 837 0
96 20250401 172600 472686097 837 837 837 837 0
97 20250401 172500 472686097 837 837 837 837 0
98 20250401 172400 472686097 837 837 837 837 0
99 20250401 172300 472686097 837 837 837 837 0
100 20250401 172200 472686097 837 837 837 837 0
101 20250401 172100 472686097 837 837 837 837 0
102 20250401 172000 472686097 837 837 837 837 0
103 20250401 171900 472686097 837 837 837 837 0
104 20250401 171800 472686097 837 837 837 837 0
105 20250401 171700 472686097 837 837 837 837 0
106 20250401 171600 472686097 837 837 837 837 0
107 20250401 171500 472686097 837 837 837 837 0
108 20250401 171400 472686097 837 837 837 837 0
109 20250401 171300 472686097 837 837 837 837 0
110 20250401 171200 472686097 837 837 837 837 0
111 20250401 171100 472686097 837 837 837 837 0
112 20250401 171000 472686097 837 837 837 837 0
113 20250401 170900 472686097 837 837 837 837 0
114 20250401 170800 472686097 837 837 837 837 0
115 20250401 170700 472686097 837 837 837 837 0
116 20250401 170600 472686097 837 837 837 837 0
117 20250401 170500 472686097 837 837 837 837 0
118 20250401 170400 472686097 837 837 837 837 0
119 20250401 170300 472686097 837 837 837 837 0
120 20250401 170200 472686097 837 837 837 837 0
121 20250401 170100 472686097 837 837 837 837 0
122 20250401 170000 472686097 837 837 837 837 3474
123 20250401 165900 472686097 837 837 837 837 0
124 20250401 165800 472686097 837 837 837 837 0
125 20250401 165700 472686097 837 837 837 837 0
126 20250401 165600 472686097 837 837 837 837 0
127 20250401 165500 472686097 837 837 837 837 0
128 20250401 165400 472686097 837 837 837 837 0
129 20250401 165300 472686097 837 837 837 837 0
130 20250401 165200 472686097 837 837 837 837 0
131 20250401 165100 472686097 837 837 837 837 0
132 20250401 165000 472686097 837 837 837 837 0
133 20250401 164900 472686097 837 837 837 837 0
134 20250401 164800 472686097 837 837 837 837 0
135 20250401 164700 472686097 837 837 837 837 0
136 20250401 164600 472686097 837 837 837 837 0
137 20250401 164500 472686097 837 837 837 837 0
138 20250401 164400 472686097 837 837 837 837 0
139 20250401 164300 472686097 837 837 837 837 0
140 20250401 164200 472686097 837 837 837 837 0
141 20250401 164100 472686097 837 837 837 837 0
142 20250401 164000 472686097 837 837 837 837 0
143 20250401 163900 472686097 837 837 837 837 0
144 20250401 163800 472686097 837 837 837 837 0
145 20250401 163700 472686097 837 837 837 837 0
146 20250401 163600 472686097 837 837 837 837 0
147 20250401 163500 472686097 837 837 837 837 0
148 20250401 163400 472686097 837 837 837 837 0
149 20250401 163300 472686097 837 837 837 837 0
150 20250401 163200 472686097 837 837 837 837 0
151 20250401 163100 472686097 837 837 837 837 0
152 20250401 163000 472686097 837 837 837 837 3474
153 20250401 162900 472686097 837 837 837 837 0
154 20250401 162800 472686097 837 837 837 837 0
155 20250401 162700 472686097 837 837 837 837 0
156 20250401 162600 472686097 837 837 837 837 0
157 20250401 162500 472686097 837 837 837 837 0
158 20250401 162400 472686097 837 837 837 837 0
159 20250401 162300 472686097 837 837 837 837 0
160 20250401 162200 472686097 837 837 837 837 0
161 20250401 162100 472686097 837 837 837 837 0
162 20250401 162000 472686097 837 837 837 837 0
163 20250401 161900 472686097 837 837 837 837 0
164 20250401 161800 472686097 837 837 837 837 0
165 20250401 161700 472686097 837 837 837 837 0
166 20250401 161600 472686097 837 837 837 837 0
167 20250401 161500 472686097 837 837 837 837 0
168 20250401 161400 472686097 837 837 837 837 0
169 20250401 161300 472686097 837 837 837 837 0
170 20250401 161200 472686097 837 837 837 837 0
171 20250401 161100 472686097 837 837 837 837 0
172 20250401 161000 472686097 837 837 837 837 0
173 20250401 160900 472686097 837 837 837 837 0
174 20250401 160800 472686097 837 837 837 837 0
175 20250401 160700 472686097 837 837 837 837 0
176 20250401 160600 472686097 837 837 837 837 0
177 20250401 160500 472686097 837 837 837 837 0
178 20250401 160400 472686097 837 837 837 837 0
179 20250401 160300 472686097 837 837 837 837 0
180 20250401 160200 472686097 837 837 837 837 0
181 20250401 160100 472686097 837 837 837 837 0
182 20250401 160000 472686097 837 837 837 837 3474
183 20250401 155900 472686097 837 837 837 837 0
184 20250401 155800 472686097 837 837 837 837 0
185 20250401 155700 472686097 837 837 837 837 0
186 20250401 155600 472686097 837 837 837 837 0
187 20250401 155500 472686097 837 837 837 837 0
188 20250401 155400 472686097 837 837 837 837 0
189 20250401 155300 472686097 837 837 837 837 0
190 20250401 155200 472686097 837 837 837 837 0
191 20250401 155100 472686097 837 837 837 837 0
192 20250401 155000 472686097 837 837 837 837 0
193 20250401 154900 472686097 837 837 837 837 0
194 20250401 154800 472686097 837 837 837 837 0
195 20250401 154700 472686097 837 837 837 837 0
196 20250401 154600 472686097 837 837 837 837 0
197 20250401 154500 472686097 837 837 837 837 0
198 20250401 154400 472686097 837 837 837 837 0
199 20250401 154300 472686097 837 837 837 837 0
200 20250401 154200 472686097 837 837 837 837 0
201 20250401 154100 472686097 837 837 837 837 0
202 20250401 154000 472686097 837 837 837 837 0
203 20250401 153900 472686097 837 837 837 837 0
204 20250401 153800 472686097 837 837 837 837 0
205 20250401 153700 472686097 837 837 837 837 0
206 20250401 153600 472686097 837 837 837 837 0
207 20250401 153500 472686097 837 837 837 837 0
208 20250401 153400 472686097 837 837 837 837 0
209 20250401 153300 472686097 837 837 837 837 0
210 20250401 153200 472686097 837 837 837 837 0
211 20250401 153100 472686097 837 837 837 837 0
212 20250401 153000 472686097 837 837 837 837 6948
213 20250401 152900 469778359 839 839 839 839 0
214 20250401 152800 469778359 839 839 839 839 0
215 20250401 152700 469778359 839 839 839 839 0
216 20250401 152600 469778359 839 839 839 839 0
217 20250401 152500 469778359 839 839 839 839 0
218 20250401 152400 469778359 839 839 839 839 0
219 20250401 152300 469778359 839 839 839 839 0
220 20250401 152200 469778359 839 839 839 839 0
221 20250401 152100 469778359 839 839 839 839 0
222 20250401 152000 469778359 839 839 839 839 0
223 20250401 151900 469778359 839 839 840 839 1297
224 20250401 151800 468689321 840 840 840 840 122
225 20250401 151700 468586841 841 841 841 841 25
226 20250401 151600 468565816 840 840 840 840 0
227 20250401 151500 468565816 840 840 840 840 7
228 20250401 151400 468559936 844 844 844 843 32
229 20250401 151300 468532937 846 846 846 846 0
230 20250401 151200 468532937 846 846 846 846 0
231 20250401 151100 468532937 846 842 846 842 426
232 20250401 151000 468173960 841 839 841 838 1665
233 20250401 150900 466777913 839 840 841 838 1047
234 20250401 150800 465899039 841 842 842 841 138
235 20250401 150700 465782880 842 845 846 841 755
236 20250401 150600 465147468 845 845 845 845 104
237 20250401 150500 465059588 846 846 846 846 5
238 20250401 150400 465055358 847 846 847 846 125
239 20250401 150300 464949604 846 845 847 845 121
240 20250401 150200 464847241 847 847 847 847 0
241 20250401 150100 464847241 847 847 847 847 0
242 20250401 150000 464847241 847 847 847 847 0
243 20250401 145900 464847241 847 847 847 847 0
244 20250401 145800 464847241 847 847 847 847 0
245 20250401 145700 464847241 847 847 847 847 0
246 20250401 145600 464847241 847 847 847 847 0
247 20250401 145500 464847241 847 847 847 847 0
248 20250401 145400 464847241 847 847 847 847 0
249 20250401 145300 464847241 847 847 847 847 0
250 20250401 145200 464847241 847 847 847 847 0
251 20250401 145100 464847241 847 847 847 847 2
252 20250401 145000 464845547 847 841 847 841 27
253 20250401 144900 464822834 848 848 848 848 0
254 20250401 144800 464822834 848 848 848 848 13
255 20250401 144700 464811810 848 848 848 848 40
256 20250401 144600 464777890 848 846 848 846 382
257 20250401 144500 464454102 846 842 846 842 8640
258 20250401 144400 457178671 842 844 844 842 9885
259 20250401 144300 448854472 846 846 846 846 0
260 20250401 144200 448854472 846 846 846 846 0
261 20250401 144100 448854472 846 846 846 846 616
262 20250401 144000 448333336 846 846 846 846 0
263 20250401 143900 448333336 846 845 846 845 133
264 20250401 143800 448220851 847 847 847 847 0
265 20250401 143700 448220851 847 847 847 847 0
266 20250401 143600 448220851 847 847 847 847 13
267 20250401 143500 448209840 847 847 847 847 0
268 20250401 143400 448209840 847 847 847 847 0
269 20250401 143300 448209840 847 846 847 846 474
270 20250401 143200 447808835 846 846 846 846 279
271 20250401 143100 447572801 845 845 845 845 8
272 20250401 143000 447566041 848 848 848 848 0
273 20250401 142900 447566041 848 848 848 848 0
274 20250401 142800 447566041 848 848 848 848 0
275 20250401 142700 447566041 848 848 848 848 0
276 20250401 142600 447566041 848 848 848 848 30
277 20250401 142500 447540601 848 848 848 848 0
278 20250401 142400 447540601 848 848 848 848 0
279 20250401 142300 447540601 848 848 848 848 1
280 20250401 142200 447539753 845 845 845 845 1000
281 20250401 142100 446694753 849 849 849 849 0
282 20250401 142000 446694753 849 848 849 848 1000
283 20250401 141900 445846210 848 848 848 847 512
284 20250401 141800 445412114 850 850 850 850 2
285 20250401 141700 445410414 850 848 850 848 1100
286 20250401 141600 444477542 848 848 848 848 112
287 20250401 141500 444382566 848 848 848 848 0
288 20250401 141400 444382566 848 848 848 848 0
289 20250401 141300 444382566 848 848 848 848 10
290 20250401 141200 444374086 848 848 848 848 0
291 20250401 141100 444374086 848 848 848 848 0
292 20250401 141000 444374086 848 848 848 848 0
293 20250401 140900 444374086 848 848 848 848 0
294 20250401 140800 444374086 848 848 848 848 1
295 20250401 140700 444373238 847 847 847 847 45
296 20250401 140600 444335123 848 847 848 847 76
297 20250401 140500 444270750 847 846 847 846 229
298 20250401 140400 444077015 846 846 846 846 0
299 20250401 140300 444077015 846 846 846 846 300
300 20250401 140200 443823215 846 845 846 845 49
301 20250401 140100 443781809 848 848 848 848 4103
302 20250401 140000 440302465 850 850 850 850 0
303 20250401 135900 440302465 850 850 850 850 0
304 20250401 135800 440302465 850 850 850 850 0
305 20250401 135700 440302465 850 850 850 850 1
306 20250401 135600 440301615 850 847 850 847 4018
307 20250401 135500 436898101 847 847 847 847 0
308 20250401 135400 436898101 847 847 847 847 590
309 20250401 135300 436398371 847 845 847 845 741
310 20250401 135200 435771843 846 844 846 844 1369
311 20250401 135100 434615937 846 846 846 846 0
312 20250401 135000 434615937 846 846 846 846 496
313 20250401 134900 434196321 847 846 847 846 95
314 20250401 134800 434115950 846 847 847 846 454
315 20250401 134700 433731803 847 847 847 847 0
316 20250401 134600 433731803 847 847 847 847 1
317 20250401 134500 433730956 846 847 847 846 2
318 20250401 134400 433729263 847 847 847 847 0
319 20250401 134300 433729263 847 847 847 847 0
320 20250401 134200 433729263 847 847 847 847 0
321 20250401 134100 433729263 847 847 847 847 0
322 20250401 134000 433729263 847 846 847 846 1258
323 20250401 133900 432664982 846 846 846 846 1
324 20250401 133800 432664136 846 846 846 846 77
325 20250401 133700 432598994 846 846 846 846 20
326 20250401 133600 432582074 846 846 846 846 0
327 20250401 133500 432582074 846 846 846 846 0
328 20250401 133400 432582074 846 846 846 846 0
329 20250401 133300 432582074 846 846 846 846 0
330 20250401 133200 432582074 846 846 846 846 2
331 20250401 133100 432580382 846 846 846 846 0
332 20250401 133000 432580382 846 846 846 846 0
333 20250401 132900 432580382 846 846 846 846 1
334 20250401 132800 432579536 840 842 846 840 3818
335 20250401 132700 429368605 847 847 847 847 0
336 20250401 132600 429368605 847 847 847 847 1
337 20250401 132500 429367758 848 848 848 848 0
338 20250401 132400 429367758 848 848 848 848 0
339 20250401 132300 429367758 848 845 848 841 2773
340 20250401 132200 427031736 849 849 849 849 11
341 20250401 132100 427022397 849 849 849 849 7
342 20250401 132000 427016454 849 848 849 848 45
343 20250401 131900 426978282 848 847 848 847 36
344 20250401 131800 426947789 846 846 846 846 0
345 20250401 131700 426947789 846 846 846 846 330
346 20250401 131600 426668609 846 846 846 846 0
347 20250401 131500 426668609 846 846 846 846 0
348 20250401 131400 426668609 846 846 846 846 15
349 20250401 131300 426655919 846 846 846 846 1
350 20250401 131200 426655073 845 845 845 845 344
351 20250401 131100 426364393 846 846 846 846 1
352 20250401 131000 426363547 845 846 846 845 1869
353 20250401 130900 424782474 847 846 847 846 34
354 20250401 130800 424753709 846 845 846 845 41
355 20250401 130700 424719059 850 850 850 850 0
356 20250401 130600 424719059 850 850 850 850 501
357 20250401 130500 424293209 846 846 846 846 230
358 20250401 130400 424098629 850 850 850 850 0
359 20250401 130300 424098629 850 850 850 850 0
360 20250401 130200 424098629 850 850 850 850 210
361 20250401 130100 423920129 850 850 850 850 0
362 20250401 130000 423920129 850 850 850 850 0
363 20250401 125900 423920129 850 850 850 850 17
364 20250401 125800 423905679 850 846 850 846 911
365 20250401 125700 423133775 849 850 850 846 3723
366 20250401 125600 419982562 853 853 853 853 0
367 20250401 125500 419982562 853 853 853 853 0
368 20250401 125400 419982562 853 853 853 853 10
369 20250401 125300 419974032 854 854 854 854 0
370 20250401 125200 419974032 854 849 854 848 1556
371 20250401 125100 418654375 856 856 856 856 0
372 20250401 125000 418654375 856 856 856 856 0
373 20250401 124900 418654375 856 856 856 856 0
374 20250401 124800 418654375 856 856 856 856 0
375 20250401 124700 418654375 856 856 856 856 0
376 20250401 124600 418654375 856 856 856 856 0
377 20250401 124500 418654375 856 850 856 848 2747
378 20250401 124400 416321292 856 851 856 850 3078
379 20250401 124300 413692069 857 857 857 857 0
380 20250401 124200 413692069 857 857 857 857 0
381 20250401 124100 413692069 857 857 857 857 1
382 20250401 124000 413691212 856 857 857 851 136
383 20250401 123900 413574834 857 857 857 857 500
384 20250401 123800 413146334 858 850 858 850 5070
385 20250401 123700 408835819 850 847 850 847 978
386 20250401 123600 408006179 847 856 856 847 6165
387 20250401 123500 402764208 853 854 854 853 364
388 20250401 123400 402453375 857 857 857 857 0
389 20250401 123300 402453375 857 857 857 857 1
390 20250401 123200 402452518 854 856 856 854 3490
391 20250401 123100 399465152 857 856 857 856 1681
392 20250401 123000 398024689 856 855 857 853 247
393 20250401 122900 397813397 857 857 857 857 0
394 20250401 122800 397813397 857 857 857 857 1
395 20250401 122700 397812540 855 855 855 855 44
396 20250401 122600 397774920 857 857 857 857 163
397 20250401 122500 397635229 857 860 860 856 951
398 20250401 122400 396820397 860 865 865 857 229
399 20250401 122300 396623916 866 866 866 866 434
400 20250401 122200 396248072 867 863 867 863 5480
401 20250401 122100 391511787 863 863 863 863 1
402 20250401 122000 391510924 863 862 863 862 1052
403 20250401 121900 390603116 863 863 863 863 10
404 20250401 121800 390594486 863 863 863 863 15
405 20250401 121700 390581541 863 856 863 856 1212
406 20250401 121600 389540646 863 863 863 863 0
407 20250401 121500 389540646 863 863 863 863 1
408 20250401 121400 389539783 863 861 865 861 39417
409 20250401 121300 355532919 862 862 863 862 10057
410 20250401 121200 346863784 863 862 863 862 11174
411 20250401 121100 337231607 862 861 862 861 3658
412 20250401 121000 334082068 859 859 860 859 15004
413 20250401 120900 321178681 860 860 860 860 5800
414 20250401 120800 316190681 860 860 860 860 900
415 20250401 120700 315416681 860 860 860 860 1
416 20250401 120600 315415821 859 855 860 855 824
417 20250401 120500 314708091 860 860 860 860 11
418 20250401 120400 314698631 859 859 859 859 812
419 20250401 120300 314001123 859 853 859 849 30762
420 20250401 120200 287759730 853 849 853 849 599
421 20250401 120100 287251175 849 856 856 849 6445
422 20250401 120000 281744370 856 856 856 856 0
423 20250401 115900 281744370 856 856 856 856 0
424 20250401 115800 281744370 856 856 856 856 2
425 20250401 115700 281742658 856 849 856 849 803
426 20250401 115600 281060624 849 845 849 845 807
427 20250401 115500 280378705 845 845 845 845 0
428 20250401 115400 280378705 845 852 852 845 1499
429 20250401 115300 279104791 852 852 852 849 52
430 20250401 115200 279060587 853 852 853 852 60
431 20250401 115100 279009408 853 853 853 853 2
432 20250401 115000 279007702 845 847 854 843 1472
433 20250401 114900 277763575 850 852 852 850 15044
434 20250401 114800 264963183 856 856 856 852 743
435 20250401 114700 264330054 853 854 854 853 2021
436 20250401 114600 262605971 854 853 854 853 99
437 20250401 114500 262521474 859 859 859 859 2545
438 20250401 114400 260335319 859 857 859 857 1811
439 20250401 114300 258782745 856 855 856 855 200
440 20250401 114200 258611639 856 856 856 856 0
441 20250401 114100 258611639 856 853 856 853 501
442 20250401 114000 258184283 856 855 856 852 516
443 20250401 113900 257743144 858 858 858 858 1
444 20250401 113800 257742286 852 852 858 851 240
445 20250401 113700 257537907 851 855 855 851 6150
446 20250401 113600 252285369 860 860 860 860 552
447 20250401 113500 251810649 861 856 861 856 7663
448 20250401 113400 245225663 856 855 856 855 3529
449 20250401 113300 242208268 860 860 860 855 3015
450 20250401 113200 239630397 855 855 860 855 12755
451 20250401 113100 228717372 854 854 859 854 19377
452 20250401 113000 212110234 854 854 854 854 1344
453 20250401 112900 210962458 854 856 856 854 1808
454 20250401 112800 209416042 856 854 856 854 1657
455 20250401 112700 207997741 854 854 854 854 43
456 20250401 112600 207961019 854 853 854 853 1293
457 20250401 112500 206856807 853 846 853 846 902
458 20250401 112400 206088408 851 851 851 851 2
459 20250401 112300 206086706 850 850 850 850 297
460 20250401 112200 205834256 850 850 850 850 187
461 20250401 112100 205675306 850 850 850 850 0
462 20250401 112000 205675306 850 850 850 850 1000
463 20250401 111900 204825306 850 850 850 850 501
464 20250401 111800 204399456 850 845 850 845 15093
465 20250401 111700 191614972 846 844 846 844 1117
466 20250401 111600 190671702 843 840 843 840 1469
467 20250401 111500 189435580 840 840 840 840 8349
468 20250401 111400 182422420 840 845 845 840 2168
469 20250401 111300 180600580 846 842 846 840 6005
470 20250401 111200 175554089 847 846 847 846 1601
471 20250401 111100 174199642 848 848 848 848 0
472 20250401 111000 174199642 848 848 848 848 0
473 20250401 110900 174199642 848 848 848 848 9
474 20250401 110800 174192010 848 848 848 848 0
475 20250401 110700 174192010 848 848 848 848 12
476 20250401 110600 174181834 848 847 848 847 313
477 20250401 110500 173916722 847 847 848 846 2463
478 20250401 110400 171830760 849 849 849 849 650
479 20250401 110300 171278910 847 848 848 847 6823
480 20250401 110200 165494001 842 848 848 842 666
481 20250401 110100 164929335 846 843 848 843 14169
482 20250401 110000 152971221 842 841 842 840 4022
483 20250401 105900 149588042 841 842 842 841 1570
484 20250401 105800 148266202 842 842 842 842 31
485 20250401 105700 148240100 842 839 842 839 6390
486 20250401 105600 142873902 838 836 839 836 6751
487 20250401 105500 137218078 825 832 836 825 15339
488 20250401 105400 124413839 833 830 833 830 554
489 20250401 105300 123953378 830 829 830 829 167
490 20250401 105200 123814794 829 821 829 821 38
491 20250401 105100 123783444 829 826 829 826 16287
492 20250401 105000 110287335 826 826 826 826 0
493 20250401 104900 110287335 826 826 826 826 2
494 20250401 104800 110285683 817 824 824 817 1400
495 20250401 104700 109136865 827 825 827 825 6209
496 20250401 104600 104007283 825 821 825 821 10488
497 20250401 104500 95364057 820 820 820 820 10
498 20250401 104400 95355857 819 819 819 819 0
499 20250401 104300 95355857 819 817 819 817 230
500 20250401 104200 95167720 817 817 817 817 1155
501 20250401 104100 94224085 817 817 817 817 1
502 20250401 104000 94223268 816 816 816 816 114
503 20250401 103900 94130244 817 817 817 817 0
504 20250401 103800 94130244 817 817 817 817 0
505 20250401 103700 94130244 817 817 817 817 1516
506 20250401 103600 92891672 816 816 816 816 0
507 20250401 103500 92891672 816 822 822 816 352
508 20250401 103400 92604434 817 818 824 817 2871
509 20250401 103300 90248330 818 818 818 818 1
510 20250401 103200 90247512 818 818 818 818 0
511 20250401 103100 90247512 818 818 818 818 0
512 20250401 103000 90247512 818 818 818 818 0
513 20250401 102900 90247512 818 818 818 818 9
514 20250401 102800 90240150 818 818 818 818 1495
515 20250401 102700 89017240 818 818 818 818 123
516 20250401 102600 88916626 818 818 818 818 0
517 20250401 102500 88916626 818 817 818 814 12505
518 20250401 102400 78733789 817 817 817 817 0
519 20250401 102300 78733789 817 817 817 817 1
520 20250401 102200 78732972 817 816 817 816 241
521 20250401 102100 78536305 817 817 817 817 28
522 20250401 102000 78513429 815 814 815 814 112
523 20250401 101900 78422197 820 820 820 820 0
524 20250401 101800 78422197 820 820 820 820 0
525 20250401 101700 78422197 820 820 820 820 0
526 20250401 101600 78422197 820 820 820 820 2
527 20250401 101500 78420557 820 820 820 820 10
528 20250401 101400 78412357 820 820 820 820 1
529 20250401 101300 78411537 820 820 820 820 0
530 20250401 101200 78411537 820 820 820 820 192
531 20250401 101100 78254097 820 818 820 818 7
532 20250401 101000 78248368 817 814 817 814 6970
533 20250401 100900 72567730 814 814 814 814 0
534 20250401 100800 72567730 814 814 814 814 105
535 20250401 100700 72482260 812 813 813 812 1215
536 20250401 100600 71495316 813 813 813 813 35
537 20250401 100500 71466861 813 813 813 813 6
538 20250401 100400 71461983 812 811 812 811 1158
539 20250401 100300 70522777 811 811 811 811 132
540 20250401 100200 70415725 811 811 811 811 2
541 20250401 100100 70414103 810 810 810 810 428
542 20250401 100000 70067423 810 811 811 810 5016
543 20250401 095900 66002174 812 812 812 812 198
544 20250401 095800 65841398 812 812 812 812 3033
545 20250401 095700 63378602 812 813 813 812 1967
546 20250401 095600 61780041 814 815 815 814 468
547 20250401 095500 61398928 815 815 815 815 3
548 20250401 095400 61396483 815 815 815 815 2070
549 20250401 095300 59709433 815 815 815 815 118
550 20250401 095200 59613263 815 815 815 815 518
551 20250401 095100 59191093 815 815 815 815 508
552 20250401 095000 58777073 815 815 815 815 10
553 20250401 094900 58768923 815 813 815 813 812
554 20250401 094800 58107734 814 813 814 813 1217
555 20250401 094700 57118307 813 812 813 812 121
556 20250401 094600 57020043 813 813 813 813 1
557 20250401 094500 57019230 812 813 813 812 1649
558 20250401 094400 55679347 814 814 814 814 0
559 20250401 094300 55679347 814 814 814 814 0
560 20250401 094200 55679347 814 814 814 814 34
561 20250401 094100 55651671 814 816 816 814 541
562 20250401 094000 55210341 816 816 816 816 122
563 20250401 093900 55110789 817 819 820 817 258
564 20250401 093800 54899859 820 820 821 819 344
565 20250401 093700 54618077 820 822 822 820 2947
566 20250401 093600 52199855 823 822 823 822 185
567 20250401 093500 52047661 822 823 823 822 966
568 20250401 093400 51253607 827 827 827 827 17
569 20250401 093300 51239548 823 827 827 823 20
570 20250401 093200 51223048 821 821 821 821 110
571 20250401 093100 51132738 822 823 827 822 105
572 20250401 093000 51046343 829 826 829 824 1835
573 20250401 092900 49533427 826 826 826 826 0
574 20250401 092800 49533427 826 826 826 826 0
575 20250401 092700 49533427 826 826 826 826 0
576 20250401 092600 49533427 826 826 826 826 734
577 20250401 092500 48927143 830 830 830 830 0
578 20250401 092400 48927143 830 830 830 830 453
579 20250401 092300 48551153 831 831 831 831 0
580 20250401 092200 48551153 831 831 831 831 898
581 20250401 092100 47804915 831 831 831 831 527
582 20250401 092000 47366978 832 832 832 832 1
583 20250401 091900 47366146 831 831 831 831 117
584 20250401 091800 47268919 831 831 831 831 34
585 20250401 091700 47240665 831 832 832 825 586
586 20250401 091600 46756968 829 827 829 825 3097
587 20250401 091500 44190291 826 830 830 826 286
588 20250401 091400 43953416 833 833 833 833 21
589 20250401 091300 43935923 833 831 833 831 137
590 20250401 091200 43822074 833 833 833 833 25
591 20250401 091100 43801249 832 832 832 832 256
592 20250401 091000 43588257 834 834 834 834 6
593 20250401 090900 43583253 834 834 834 834 1
594 20250401 090800 43582419 834 834 834 834 4
595 20250401 090700 43579083 835 835 835 835 3
596 20250401 090600 43576578 835 835 835 830 2212
597 20250401 090500 41730640 835 830 835 829 22
598 20250401 090400 41712385 835 835 835 835 1
599 20250401 090300 41711550 826 827 827 826 14614
600 20250401 090200 29630270 826 826 826 826 0
601 20250401 090100 29630270 826 834 840 826 11667
602 20250401 090000 19848585 831 810 833 810 24085

1
007720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,100800450,0,83865974400,0.00
20250327,0,100800450,0,84672378000,0.00
20250326,0,100800450,0,85176380250,0.00
20250325,0,100800450,0,86184384750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 100800450 0 83865974400 0.00
3 20250327 0 100800450 0 84672378000 0.00
4 20250326 0 100800450 0 85176380250 0.00
5 20250325 0 100800450 0 86184384750 0.00