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

605
009460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,72146895,718,718,718,718,702
20250401,190200,72146895,718,718,718,718,0
20250401,190100,72146895,718,718,718,718,0
20250401,190000,72146895,718,718,718,718,0
20250401,185900,72146895,718,718,718,718,0
20250401,185800,72146895,718,718,718,718,0
20250401,185700,72146895,718,718,718,718,0
20250401,185600,72146895,718,718,718,718,0
20250401,185500,72146895,718,718,718,718,0
20250401,185400,72146895,718,718,718,718,0
20250401,185300,72146895,718,718,718,718,0
20250401,185200,72146895,718,718,718,718,0
20250401,185100,72146895,718,718,718,718,0
20250401,185000,72146895,718,718,718,718,0
20250401,184900,72146895,718,718,718,718,0
20250401,184800,72146895,718,718,718,718,0
20250401,184700,72146895,718,718,718,718,0
20250401,184600,72146895,718,718,718,718,0
20250401,184500,72146895,718,718,718,718,0
20250401,184400,72146895,718,718,718,718,0
20250401,184300,72146895,718,718,718,718,0
20250401,184200,72146895,718,718,718,718,0
20250401,184100,72146895,718,718,718,718,0
20250401,184000,72146895,718,718,718,718,0
20250401,183900,72146895,718,718,718,718,0
20250401,183800,72146895,718,718,718,718,0
20250401,183700,72146895,718,718,718,718,0
20250401,183600,72146895,718,718,718,718,0
20250401,183500,72146895,718,718,718,718,0
20250401,183400,72146895,718,718,718,718,0
20250401,183300,72146895,718,718,718,718,702
20250401,183200,72146895,718,718,718,718,0
20250401,183100,72146895,718,718,718,718,0
20250401,183000,72146895,718,718,718,718,0
20250401,182900,72146895,718,718,718,718,0
20250401,182800,72146895,718,718,718,718,0
20250401,182700,72146895,718,718,718,718,0
20250401,182600,72146895,718,718,718,718,0
20250401,182500,72146895,718,718,718,718,0
20250401,182400,72146895,718,718,718,718,0
20250401,182300,72146895,718,718,718,718,0
20250401,182200,72146895,718,718,718,718,0
20250401,182100,72146895,718,718,718,718,0
20250401,182000,72146895,718,718,718,718,0
20250401,181900,72146895,718,718,718,718,0
20250401,181800,72146895,718,718,718,718,0
20250401,181700,72146895,718,718,718,718,0
20250401,181600,72146895,718,718,718,718,0
20250401,181500,72146895,718,718,718,718,0
20250401,181400,72146895,718,718,718,718,0
20250401,181300,72146895,718,718,718,718,0
20250401,181200,72146895,718,718,718,718,0
20250401,181100,72146895,718,718,718,718,0
20250401,181000,72146895,718,718,718,718,0
20250401,180900,72146895,718,718,718,718,0
20250401,180800,72146895,718,718,718,718,0
20250401,180700,72146895,718,718,718,718,0
20250401,180600,72146895,718,718,718,718,0
20250401,180500,72146895,718,718,718,718,0
20250401,180400,72146895,718,718,718,718,0
20250401,180300,72146895,718,718,718,718,702
20250401,180200,72146895,718,718,718,718,0
20250401,180100,72146895,718,718,718,718,0
20250401,180000,72146895,718,718,718,718,0
20250401,175900,72146895,718,718,718,718,0
20250401,175800,72146895,718,718,718,718,0
20250401,175700,72146895,718,718,718,718,0
20250401,175600,72146895,718,718,718,718,0
20250401,175500,72146895,718,718,718,718,0
20250401,175400,72146895,718,718,718,718,0
20250401,175300,72146895,718,718,718,718,0
20250401,175200,72146895,718,718,718,718,0
20250401,175100,72146895,718,718,718,718,0
20250401,175000,72146895,718,718,718,718,0
20250401,174900,72146895,718,718,718,718,0
20250401,174800,72146895,718,718,718,718,0
20250401,174700,72146895,718,718,718,718,0
20250401,174600,72146895,718,718,718,718,0
20250401,174500,72146895,718,718,718,718,0
20250401,174400,72146895,718,718,718,718,0
20250401,174300,72146895,718,718,718,718,0
20250401,174200,72146895,718,718,718,718,0
20250401,174100,72146895,718,718,718,718,0
20250401,174000,72146895,718,718,718,718,0
20250401,173900,72146895,718,718,718,718,0
20250401,173800,72146895,718,718,718,718,0
20250401,173700,72146895,718,718,718,718,0
20250401,173600,72146895,718,718,718,718,0
20250401,173500,72146895,718,718,718,718,0
20250401,173400,72146895,718,718,718,718,0
20250401,173300,72146895,718,718,718,718,702
20250401,173200,72146895,718,718,718,718,0
20250401,173100,72146895,718,718,718,718,0
20250401,173000,72146895,718,718,718,718,0
20250401,172900,72146895,718,718,718,718,0
20250401,172800,72146895,718,718,718,718,0
20250401,172700,72146895,718,718,718,718,0
20250401,172600,72146895,718,718,718,718,0
20250401,172500,72146895,718,718,718,718,0
20250401,172400,72146895,718,718,718,718,0
20250401,172300,72146895,718,718,718,718,0
20250401,172200,72146895,718,718,718,718,0
20250401,172100,72146895,718,718,718,718,0
20250401,172000,72146895,718,718,718,718,0
20250401,171900,72146895,718,718,718,718,0
20250401,171800,72146895,718,718,718,718,0
20250401,171700,72146895,718,718,718,718,0
20250401,171600,72146895,718,718,718,718,0
20250401,171500,72146895,718,718,718,718,0
20250401,171400,72146895,718,718,718,718,0
20250401,171300,72146895,718,718,718,718,0
20250401,171200,72146895,718,718,718,718,0
20250401,171100,72146895,718,718,718,718,0
20250401,171000,72146895,718,718,718,718,0
20250401,170900,72146895,718,718,718,718,0
20250401,170800,72146895,718,718,718,718,0
20250401,170700,72146895,718,718,718,718,0
20250401,170600,72146895,718,718,718,718,0
20250401,170500,72146895,718,718,718,718,0
20250401,170400,72146895,718,718,718,718,0
20250401,170300,72146895,718,718,718,718,702
20250401,170200,72146895,718,718,718,718,0
20250401,170100,72146895,718,718,718,718,0
20250401,170000,72146895,718,718,718,718,0
20250401,165900,72146895,718,718,718,718,0
20250401,165800,72146895,718,718,718,718,0
20250401,165700,72146895,718,718,718,718,0
20250401,165600,72146895,718,718,718,718,0
20250401,165500,72146895,718,718,718,718,0
20250401,165400,72146895,718,718,718,718,0
20250401,165300,72146895,718,718,718,718,0
20250401,165200,72146895,718,718,718,718,0
20250401,165100,72146895,718,718,718,718,0
20250401,165000,72146895,718,718,718,718,0
20250401,164900,72146895,718,718,718,718,0
20250401,164800,72146895,718,718,718,718,0
20250401,164700,72146895,718,718,718,718,0
20250401,164600,72146895,718,718,718,718,0
20250401,164500,72146895,718,718,718,718,0
20250401,164400,72146895,718,718,718,718,0
20250401,164300,72146895,718,718,718,718,0
20250401,164200,72146895,718,718,718,718,0
20250401,164100,72146895,718,718,718,718,0
20250401,164000,72146895,718,718,718,718,0
20250401,163900,72146895,718,718,718,718,0
20250401,163800,72146895,718,718,718,718,0
20250401,163700,72146895,718,718,718,718,0
20250401,163600,72146895,718,718,718,718,0
20250401,163500,72146895,718,718,718,718,0
20250401,163400,72146895,718,718,718,718,0
20250401,163300,72146895,718,718,718,718,702
20250401,163200,72146895,718,718,718,718,0
20250401,163100,72146895,718,718,718,718,0
20250401,163000,72146895,718,718,718,718,0
20250401,162900,72146895,718,718,718,718,0
20250401,162800,72146895,718,718,718,718,0
20250401,162700,72146895,718,718,718,718,0
20250401,162600,72146895,718,718,718,718,0
20250401,162500,72146895,718,718,718,718,0
20250401,162400,72146895,718,718,718,718,0
20250401,162300,72146895,718,718,718,718,0
20250401,162200,72146895,718,718,718,718,0
20250401,162100,72146895,718,718,718,718,0
20250401,162000,72146895,718,718,718,718,0
20250401,161900,72146895,718,718,718,718,0
20250401,161800,72146895,718,718,718,718,0
20250401,161700,72146895,718,718,718,718,0
20250401,161600,72146895,718,718,718,718,0
20250401,161500,72146895,718,718,718,718,0
20250401,161400,72146895,718,718,718,718,0
20250401,161300,72146895,718,718,718,718,0
20250401,161200,72146895,718,718,718,718,0
20250401,161100,72146895,718,718,718,718,0
20250401,161000,72146895,718,718,718,718,0
20250401,160900,72146895,718,718,718,718,0
20250401,160800,72146895,718,718,718,718,0
20250401,160700,72146895,718,718,718,718,0
20250401,160600,72146895,718,718,718,718,0
20250401,160500,72146895,718,718,718,718,0
20250401,160400,72146895,718,718,718,718,0
20250401,160300,72146895,718,718,718,718,702
20250401,160200,72146895,718,718,718,718,0
20250401,160100,72146895,718,718,718,718,0
20250401,160000,72146895,718,718,718,718,0
20250401,155900,72146895,718,718,718,718,0
20250401,155800,72146895,718,718,718,718,0
20250401,155700,72146895,718,718,718,718,0
20250401,155600,72146895,718,718,718,718,0
20250401,155500,72146895,718,718,718,718,0
20250401,155400,72146895,718,718,718,718,0
20250401,155300,72146895,718,718,718,718,0
20250401,155200,72146895,718,718,718,718,0
20250401,155100,72146895,718,718,718,718,0
20250401,155000,72146895,718,718,718,718,0
20250401,154900,72146895,718,718,718,718,0
20250401,154800,72146895,718,718,718,718,0
20250401,154700,72146895,718,718,718,718,0
20250401,154600,72146895,718,718,718,718,0
20250401,154500,72146895,718,718,718,718,0
20250401,154400,72146895,718,718,718,718,0
20250401,154300,72146895,718,718,718,718,0
20250401,154200,72146895,718,718,718,718,0
20250401,154100,72146895,718,718,718,718,0
20250401,154000,72146895,718,718,718,718,0
20250401,153900,72146895,718,718,718,718,0
20250401,153800,72146895,718,718,718,718,0
20250401,153700,72146895,718,718,718,718,0
20250401,153600,72146895,718,718,718,718,0
20250401,153500,72146895,718,718,718,718,0
20250401,153400,72146895,718,718,718,718,0
20250401,153300,72146895,718,718,718,718,702
20250401,153200,72146895,718,718,718,718,0
20250401,153100,72146895,718,718,718,718,0
20250401,153000,72146895,718,718,718,718,702
20250401,152900,71642859,715,715,715,715,0
20250401,152800,71642859,715,715,715,715,0
20250401,152700,71642859,715,715,715,715,0
20250401,152600,71642859,715,715,715,715,0
20250401,152500,71642859,715,715,715,715,0
20250401,152400,71642859,715,715,715,715,0
20250401,152300,71642859,715,715,715,715,0
20250401,152200,71642859,715,715,715,715,0
20250401,152100,71642859,715,715,715,715,0
20250401,152000,71642859,715,715,715,715,0
20250401,151900,71642859,715,715,715,715,2
20250401,151800,71641429,715,715,715,715,1
20250401,151700,71640714,715,715,715,715,1
20250401,151600,71639999,715,715,715,715,0
20250401,151500,71639999,715,715,715,715,0
20250401,151400,71639999,715,715,715,715,1
20250401,151300,71639284,714,714,714,714,2246
20250401,151200,70035640,717,717,717,717,0
20250401,151100,70035640,717,716,717,714,7001
20250401,151000,65036462,718,718,718,718,0
20250401,150900,65036462,718,718,718,718,74
20250401,150800,64983330,718,718,718,718,0
20250401,150700,64983330,718,718,718,718,70
20250401,150600,64933070,718,718,718,718,190
20250401,150500,64796650,718,717,718,717,68
20250401,150400,64747893,717,716,717,716,2783
20250401,150300,62755264,716,715,716,715,4284
20250401,150200,59691575,715,715,715,715,1
20250401,150100,59690860,715,715,715,715,1
20250401,150000,59690145,715,715,715,715,39
20250401,145900,59662260,715,715,715,714,3
20250401,145800,59660116,715,715,715,714,101
20250401,145700,59587934,716,716,716,716,1
20250401,145600,59587218,715,716,716,715,301
20250401,145500,59372002,716,716,716,716,0
20250401,145400,59372002,716,716,716,716,0
20250401,145300,59372002,716,716,716,716,2
20250401,145200,59370570,716,716,716,716,2
20250401,145100,59369138,716,716,716,716,1
20250401,145000,59368422,716,716,716,716,1
20250401,144900,59367706,716,716,716,716,3
20250401,144800,59365558,716,715,716,714,2288
20250401,144700,57730656,716,719,719,716,6000
20250401,144600,53434128,720,720,720,720,0
20250401,144500,53434128,720,720,720,720,0
20250401,144400,53434128,720,720,720,720,0
20250401,144300,53434128,720,720,720,720,0
20250401,144200,53434128,720,720,720,720,0
20250401,144100,53434128,720,720,720,720,381
20250401,144000,53159808,720,719,720,719,4
20250401,143900,53156931,720,720,720,720,0
20250401,143800,53156931,720,720,720,720,0
20250401,143700,53156931,720,720,720,720,0
20250401,143600,53156931,720,720,720,720,0
20250401,143500,53156931,720,720,720,720,0
20250401,143400,53156931,720,720,720,720,0
20250401,143300,53156931,720,720,720,720,0
20250401,143200,53156931,720,720,720,720,0
20250401,143100,53156931,720,720,720,720,0
20250401,143000,53156931,720,720,720,720,0
20250401,142900,53156931,720,720,720,720,0
20250401,142800,53156931,720,720,720,720,0
20250401,142700,53156931,720,720,720,720,0
20250401,142600,53156931,720,720,720,720,0
20250401,142500,53156931,720,720,720,720,0
20250401,142400,53156931,720,720,720,720,0
20250401,142300,53156931,720,720,720,720,0
20250401,142200,53156931,720,720,720,720,0
20250401,142100,53156931,720,720,720,720,0
20250401,142000,53156931,720,719,720,719,5
20250401,141900,53153335,720,720,720,720,100
20250401,141800,53081335,720,720,720,720,0
20250401,141700,53081335,720,720,720,720,0
20250401,141600,53081335,720,720,720,720,4
20250401,141500,53078455,720,720,720,720,0
20250401,141400,53078455,720,720,720,720,0
20250401,141300,53078455,720,720,720,720,0
20250401,141200,53078455,720,720,720,720,0
20250401,141100,53078455,720,720,720,720,0
20250401,141000,53078455,720,720,720,720,0
20250401,140900,53078455,720,720,720,720,0
20250401,140800,53078455,720,720,720,720,0
20250401,140700,53078455,720,720,720,720,0
20250401,140600,53078455,720,720,720,720,0
20250401,140500,53078455,720,720,720,720,0
20250401,140400,53078455,720,720,720,720,0
20250401,140300,53078455,720,720,720,720,0
20250401,140200,53078455,720,720,720,720,0
20250401,140100,53078455,720,720,720,720,0
20250401,140000,53078455,720,720,720,719,222
20250401,135900,52918835,720,720,720,720,0
20250401,135800,52918835,720,720,720,720,0
20250401,135700,52918835,720,720,720,720,0
20250401,135600,52918835,720,719,720,719,5762
20250401,135500,48774172,719,719,719,719,0
20250401,135400,48774172,719,719,719,719,0
20250401,135300,48774172,719,719,719,719,13
20250401,135200,48764825,719,719,719,719,0
20250401,135100,48764825,719,719,719,719,0
20250401,135000,48764825,719,719,719,719,0
20250401,134900,48764825,719,719,719,719,0
20250401,134800,48764825,719,719,719,719,0
20250401,134700,48764825,719,719,719,719,0
20250401,134600,48764825,719,719,719,719,0
20250401,134500,48764825,719,719,719,719,0
20250401,134400,48764825,719,719,719,719,0
20250401,134300,48764825,719,719,719,719,0
20250401,134200,48764825,719,719,719,719,0
20250401,134100,48764825,719,719,719,719,0
20250401,134000,48764825,719,719,719,719,0
20250401,133900,48764825,719,719,719,719,0
20250401,133800,48764825,719,719,719,719,1
20250401,133700,48764106,719,719,719,719,0
20250401,133600,48764106,719,719,719,719,1
20250401,133500,48763387,719,719,719,719,1
20250401,133400,48762668,718,718,718,718,0
20250401,133300,48762668,718,718,718,718,0
20250401,133200,48762668,718,718,718,718,2380
20250401,133100,47053828,718,718,718,718,1
20250401,133000,47053110,718,718,718,718,0
20250401,132900,47053110,718,718,718,718,0
20250401,132800,47053110,718,718,718,718,0
20250401,132700,47053110,718,718,718,718,0
20250401,132600,47053110,718,718,718,718,20
20250401,132500,47038750,718,718,718,718,0
20250401,132400,47038750,718,718,718,718,0
20250401,132300,47038750,718,718,718,718,0
20250401,132200,47038750,718,718,718,718,0
20250401,132100,47038750,718,718,718,718,0
20250401,132000,47038750,718,718,718,718,0
20250401,131900,47038750,718,718,718,718,0
20250401,131800,47038750,718,718,718,718,0
20250401,131700,47038750,718,718,718,718,583
20250401,131600,46620156,719,719,719,719,0
20250401,131500,46620156,719,719,719,719,0
20250401,131400,46620156,719,717,719,717,2947
20250401,131300,44507154,718,716,718,716,2
20250401,131200,44505720,717,717,717,717,2001
20250401,131100,43071003,717,716,717,716,2406
20250401,131000,41348306,716,716,716,716,0
20250401,130900,41348306,716,716,716,716,140
20250401,130800,41248066,716,716,716,716,1482
20250401,130700,40186954,716,716,716,716,0
20250401,130600,40186954,716,716,716,716,1
20250401,130500,40186238,716,716,716,716,5
20250401,130400,40182658,717,717,717,717,2
20250401,130300,40181224,718,718,718,718,0
20250401,130200,40181224,718,718,718,718,20
20250401,130100,40166864,718,718,718,718,0
20250401,130000,40166864,718,718,718,718,0
20250401,125900,40166864,718,718,718,718,50
20250401,125800,40130964,718,718,718,718,0
20250401,125700,40130964,718,715,718,715,1985
20250401,125600,38711686,719,719,719,719,0
20250401,125500,38711686,719,719,719,719,1
20250401,125400,38710967,715,715,715,715,0
20250401,125300,38710967,715,715,715,715,0
20250401,125200,38710967,715,719,719,715,10000
20250401,125100,31555047,720,720,720,720,0
20250401,125000,31555047,720,720,720,720,0
20250401,124900,31555047,720,720,720,720,0
20250401,124800,31555047,720,720,720,720,0
20250401,124700,31555047,720,720,720,720,0
20250401,124600,31555047,720,720,720,720,0
20250401,124500,31555047,720,720,720,720,0
20250401,124400,31555047,720,720,720,720,0
20250401,124300,31555047,720,720,720,720,5
20250401,124200,31551447,720,720,720,720,0
20250401,124100,31551447,720,720,720,720,0
20250401,124000,31551447,720,720,720,720,0
20250401,123900,31551447,720,720,720,720,0
20250401,123800,31551447,720,720,720,720,0
20250401,123700,31551447,720,720,720,720,0
20250401,123600,31551447,720,720,720,720,6
20250401,123500,31547127,720,720,720,720,0
20250401,123400,31547127,720,720,720,720,0
20250401,123300,31547127,720,720,720,720,346
20250401,123200,31298007,720,720,720,720,0
20250401,123100,31298007,720,720,720,720,0
20250401,123000,31298007,720,720,720,720,0
20250401,122900,31298007,720,720,720,720,0
20250401,122800,31298007,720,720,720,720,2
20250401,122700,31296567,722,722,722,722,1
20250401,122600,31295845,721,721,721,721,0
20250401,122500,31295845,721,721,721,721,2000
20250401,122400,29853845,721,721,721,721,0
20250401,122300,29853845,721,721,721,721,0
20250401,122200,29853845,721,721,721,721,0
20250401,122100,29853845,721,721,721,721,0
20250401,122000,29853845,721,721,721,721,0
20250401,121900,29853845,721,721,721,721,0
20250401,121800,29853845,721,721,721,721,0
20250401,121700,29853845,721,721,721,721,0
20250401,121600,29853845,721,721,721,721,0
20250401,121500,29853845,721,721,721,721,0
20250401,121400,29853845,721,721,721,721,0
20250401,121300,29853845,721,721,721,721,0
20250401,121200,29853845,721,721,721,721,0
20250401,121100,29853845,721,721,721,721,0
20250401,121000,29853845,721,721,721,721,0
20250401,120900,29853845,721,721,721,721,1800
20250401,120800,28556045,721,721,721,721,0
20250401,120700,28556045,721,721,721,721,0
20250401,120600,28556045,721,721,721,721,0
20250401,120500,28556045,721,721,721,721,0
20250401,120400,28556045,721,721,721,721,81
20250401,120300,28497644,721,723,723,720,123
20250401,120200,28408834,724,724,724,724,0
20250401,120100,28408834,724,724,724,724,10
20250401,120000,28401594,722,725,725,722,5714
20250401,115900,24276079,726,726,726,726,50
20250401,115800,24239779,725,726,726,724,759
20250401,115700,23688752,726,726,726,726,0
20250401,115600,23688752,726,728,728,724,5842
20250401,115500,19441685,729,729,729,729,0
20250401,115400,19441685,729,729,729,729,0
20250401,115300,19441685,729,729,729,729,0
20250401,115200,19441685,729,729,729,729,0
20250401,115100,19441685,729,729,729,729,0
20250401,115000,19441685,729,729,729,729,0
20250401,114900,19441685,729,729,729,729,0
20250401,114800,19441685,729,729,729,729,6
20250401,114700,19437311,732,732,732,732,0
20250401,114600,19437311,732,732,732,732,0
20250401,114500,19437311,732,732,732,732,90
20250401,114400,19371431,728,728,728,728,0
20250401,114300,19371431,728,728,728,728,0
20250401,114200,19371431,728,728,728,728,0
20250401,114100,19371431,728,728,728,728,0
20250401,114000,19371431,728,728,728,728,0
20250401,113900,19371431,728,728,728,728,0
20250401,113800,19371431,728,729,729,728,516
20250401,113700,18995311,732,732,732,732,0
20250401,113600,18995311,732,732,732,732,0
20250401,113500,18995311,732,732,732,732,0
20250401,113400,18995311,732,732,732,732,78
20250401,113300,18938215,733,731,733,731,400
20250401,113200,18645094,730,730,730,730,0
20250401,113100,18645094,730,730,730,730,28
20250401,113000,18624654,728,728,728,728,5
20250401,112900,18621014,726,727,731,726,217
20250401,112800,18462520,731,725,731,725,1000
20250401,112700,17732419,725,725,725,725,0
20250401,112600,17732419,725,724,725,724,200
20250401,112500,17587438,723,723,723,723,0
20250401,112400,17587438,723,723,723,723,15
20250401,112300,17576593,722,722,722,722,0
20250401,112200,17576593,722,721,722,721,2
20250401,112100,17575150,720,720,720,720,0
20250401,112000,17575150,720,720,720,720,0
20250401,111900,17575150,720,720,720,720,0
20250401,111800,17575150,720,720,720,720,503
20250401,111700,17212990,720,719,720,719,601
20250401,111600,16780343,719,718,719,718,76
20250401,111500,16725774,717,716,717,716,145
20250401,111400,16621881,716,716,716,716,1
20250401,111300,16621165,715,714,715,714,137
20250401,111200,16523217,714,713,714,713,286
20250401,111100,16319158,713,713,713,713,2
20250401,111000,16317732,713,713,713,713,2
20250401,110900,16316306,712,710,712,710,3551
20250401,110800,13794953,710,710,710,710,0
20250401,110700,13794953,710,710,710,710,0
20250401,110600,13794953,710,710,710,710,6
20250401,110500,13790693,710,710,710,710,0
20250401,110400,13790693,710,710,710,710,800
20250401,110300,13222693,710,710,710,710,282
20250401,110200,13022473,709,709,709,709,34
20250401,110100,12998367,710,710,710,710,3
20250401,110000,12996237,710,710,710,710,16
20250401,105900,12984877,710,710,710,710,0
20250401,105800,12984877,710,710,710,710,0
20250401,105700,12984877,710,710,710,710,0
20250401,105600,12984877,710,710,710,710,800
20250401,105500,12416877,710,710,710,710,0
20250401,105400,12416877,710,710,710,710,0
20250401,105300,12416877,710,710,710,710,920
20250401,105200,11763677,710,710,710,710,0
20250401,105100,11763677,710,710,710,710,1
20250401,105000,11762967,709,709,709,709,122
20250401,104900,11676469,709,709,709,709,26
20250401,104800,11658035,709,709,709,709,0
20250401,104700,11658035,709,709,709,709,0
20250401,104600,11658035,709,709,709,709,1
20250401,104500,11657326,708,708,708,708,0
20250401,104400,11657326,708,708,708,708,148
20250401,104300,11552542,707,707,707,707,621
20250401,104200,11113495,707,707,707,707,10
20250401,104100,11106425,707,707,707,707,11
20250401,104000,11098648,707,707,707,707,0
20250401,103900,11098648,707,707,707,707,0
20250401,103800,11098648,707,707,707,707,5
20250401,103700,11095113,707,707,707,707,170
20250401,103600,10974923,706,709,709,706,1230
20250401,103500,10106259,710,710,710,710,5
20250401,103400,10102709,710,710,710,710,0
20250401,103300,10102709,710,710,710,710,5
20250401,103200,10099159,710,710,710,710,0
20250401,103100,10099159,710,710,710,710,0
20250401,103000,10099159,710,710,710,710,0
20250401,102900,10099159,710,710,710,710,0
20250401,102800,10099159,710,709,710,709,169
20250401,102700,9979337,709,709,709,709,10
20250401,102600,9972247,709,709,709,709,0
20250401,102500,9972247,709,709,709,709,0
20250401,102400,9972247,709,709,709,709,15
20250401,102300,9961612,710,710,710,710,11
20250401,102200,9953802,710,710,710,710,5
20250401,102100,9950252,710,710,710,710,5
20250401,102000,9946702,710,710,710,710,0
20250401,101900,9946702,710,710,710,710,0
20250401,101800,9946702,710,710,710,710,0
20250401,101700,9946702,710,710,710,710,1894
20250401,101600,8601962,710,710,710,710,0
20250401,101500,8601962,710,710,710,710,0
20250401,101400,8601962,710,710,710,710,0
20250401,101300,8601962,710,709,710,709,551
20250401,101200,8211302,709,709,709,709,0
20250401,101100,8211302,709,709,709,709,5
20250401,101000,8207757,709,710,710,709,679
20250401,100900,7726341,710,710,710,710,87
20250401,100800,7664571,710,710,710,710,0
20250401,100700,7664571,710,710,710,710,0
20250401,100600,7664571,710,710,710,710,11
20250401,100500,7656761,710,710,710,710,0
20250401,100400,7656761,710,710,710,710,0
20250401,100300,7656761,710,710,710,710,5
20250401,100200,7653211,710,710,710,710,0
20250401,100100,7653211,710,710,710,710,6
20250401,100000,7648951,710,710,710,710,0
20250401,095900,7648951,710,710,710,710,0
20250401,095800,7648951,710,710,710,710,10
20250401,095700,7641851,710,710,710,710,0
20250401,095600,7641851,710,710,710,710,49
20250401,095500,7607061,710,710,710,710,0
20250401,095400,7607061,710,710,710,710,0
20250401,095300,7607061,710,710,710,710,0
20250401,095200,7607061,710,710,710,710,0
20250401,095100,7607061,710,710,710,710,5
20250401,095000,7603511,710,710,710,710,0
20250401,094900,7603511,710,709,710,709,12
20250401,094800,7594992,710,710,710,710,101
20250401,094700,7523282,711,711,711,711,0
20250401,094600,7523282,711,711,711,711,0
20250401,094500,7523282,711,711,711,711,0
20250401,094400,7523282,711,711,711,711,0
20250401,094300,7523282,711,711,711,711,0
20250401,094200,7523282,711,709,711,709,11
20250401,094100,7515481,711,709,711,709,326
20250401,094000,7284343,711,711,711,711,1
20250401,093900,7283632,711,711,711,711,5
20250401,093800,7280077,712,711,712,711,4
20250401,093700,7277232,711,711,711,711,1
20250401,093600,7276521,711,711,711,711,1
20250401,093500,7275810,711,711,711,711,3
20250401,093400,7273677,711,711,711,711,0
20250401,093300,7273677,711,711,711,711,1
20250401,093200,7272966,712,712,712,712,10
20250401,093100,7265846,712,712,712,712,141
20250401,093000,7165454,712,711,712,711,3
20250401,092900,7163320,715,715,715,715,0
20250401,092800,7163320,715,715,715,715,0
20250401,092700,7163320,715,715,715,715,50
20250401,092600,7127570,715,715,715,715,0
20250401,092500,7127570,715,715,715,715,1
20250401,092400,7126855,714,714,714,714,34
20250401,092300,7102579,715,715,715,704,4
20250401,092200,7099731,715,722,725,692,7439
20250401,092100,1829288,725,725,725,725,5
20250401,092000,1825663,725,724,725,724,3
20250401,091900,1823490,721,722,723,720,15
20250401,091800,1812652,722,722,722,722,5
20250401,091700,1809042,722,722,722,722,1
20250401,091600,1808320,720,720,720,720,0
20250401,091500,1808320,720,720,720,720,0
20250401,091400,1808320,720,720,721,720,310
20250401,091300,1585110,720,720,720,720,0
20250401,091200,1585110,720,720,720,720,0
20250401,091100,1585110,720,720,720,720,17
20250401,091000,1572870,720,720,720,720,0
20250401,090900,1572870,720,720,720,720,1
20250401,090800,1572150,718,717,718,717,3
20250401,090700,1569997,717,715,717,714,1447
20250401,090600,536809,720,720,720,720,0
20250401,090500,536809,720,719,720,719,2
20250401,090400,535370,719,720,720,719,3
20250401,090300,533212,717,717,717,717,1
20250401,090200,532495,717,717,717,717,0
20250401,090100,532495,717,715,717,715,4
20250401,090000,529629,715,709,715,709,747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 72146895 718 718 718 718 702
3 20250401 190200 72146895 718 718 718 718 0
4 20250401 190100 72146895 718 718 718 718 0
5 20250401 190000 72146895 718 718 718 718 0
6 20250401 185900 72146895 718 718 718 718 0
7 20250401 185800 72146895 718 718 718 718 0
8 20250401 185700 72146895 718 718 718 718 0
9 20250401 185600 72146895 718 718 718 718 0
10 20250401 185500 72146895 718 718 718 718 0
11 20250401 185400 72146895 718 718 718 718 0
12 20250401 185300 72146895 718 718 718 718 0
13 20250401 185200 72146895 718 718 718 718 0
14 20250401 185100 72146895 718 718 718 718 0
15 20250401 185000 72146895 718 718 718 718 0
16 20250401 184900 72146895 718 718 718 718 0
17 20250401 184800 72146895 718 718 718 718 0
18 20250401 184700 72146895 718 718 718 718 0
19 20250401 184600 72146895 718 718 718 718 0
20 20250401 184500 72146895 718 718 718 718 0
21 20250401 184400 72146895 718 718 718 718 0
22 20250401 184300 72146895 718 718 718 718 0
23 20250401 184200 72146895 718 718 718 718 0
24 20250401 184100 72146895 718 718 718 718 0
25 20250401 184000 72146895 718 718 718 718 0
26 20250401 183900 72146895 718 718 718 718 0
27 20250401 183800 72146895 718 718 718 718 0
28 20250401 183700 72146895 718 718 718 718 0
29 20250401 183600 72146895 718 718 718 718 0
30 20250401 183500 72146895 718 718 718 718 0
31 20250401 183400 72146895 718 718 718 718 0
32 20250401 183300 72146895 718 718 718 718 702
33 20250401 183200 72146895 718 718 718 718 0
34 20250401 183100 72146895 718 718 718 718 0
35 20250401 183000 72146895 718 718 718 718 0
36 20250401 182900 72146895 718 718 718 718 0
37 20250401 182800 72146895 718 718 718 718 0
38 20250401 182700 72146895 718 718 718 718 0
39 20250401 182600 72146895 718 718 718 718 0
40 20250401 182500 72146895 718 718 718 718 0
41 20250401 182400 72146895 718 718 718 718 0
42 20250401 182300 72146895 718 718 718 718 0
43 20250401 182200 72146895 718 718 718 718 0
44 20250401 182100 72146895 718 718 718 718 0
45 20250401 182000 72146895 718 718 718 718 0
46 20250401 181900 72146895 718 718 718 718 0
47 20250401 181800 72146895 718 718 718 718 0
48 20250401 181700 72146895 718 718 718 718 0
49 20250401 181600 72146895 718 718 718 718 0
50 20250401 181500 72146895 718 718 718 718 0
51 20250401 181400 72146895 718 718 718 718 0
52 20250401 181300 72146895 718 718 718 718 0
53 20250401 181200 72146895 718 718 718 718 0
54 20250401 181100 72146895 718 718 718 718 0
55 20250401 181000 72146895 718 718 718 718 0
56 20250401 180900 72146895 718 718 718 718 0
57 20250401 180800 72146895 718 718 718 718 0
58 20250401 180700 72146895 718 718 718 718 0
59 20250401 180600 72146895 718 718 718 718 0
60 20250401 180500 72146895 718 718 718 718 0
61 20250401 180400 72146895 718 718 718 718 0
62 20250401 180300 72146895 718 718 718 718 702
63 20250401 180200 72146895 718 718 718 718 0
64 20250401 180100 72146895 718 718 718 718 0
65 20250401 180000 72146895 718 718 718 718 0
66 20250401 175900 72146895 718 718 718 718 0
67 20250401 175800 72146895 718 718 718 718 0
68 20250401 175700 72146895 718 718 718 718 0
69 20250401 175600 72146895 718 718 718 718 0
70 20250401 175500 72146895 718 718 718 718 0
71 20250401 175400 72146895 718 718 718 718 0
72 20250401 175300 72146895 718 718 718 718 0
73 20250401 175200 72146895 718 718 718 718 0
74 20250401 175100 72146895 718 718 718 718 0
75 20250401 175000 72146895 718 718 718 718 0
76 20250401 174900 72146895 718 718 718 718 0
77 20250401 174800 72146895 718 718 718 718 0
78 20250401 174700 72146895 718 718 718 718 0
79 20250401 174600 72146895 718 718 718 718 0
80 20250401 174500 72146895 718 718 718 718 0
81 20250401 174400 72146895 718 718 718 718 0
82 20250401 174300 72146895 718 718 718 718 0
83 20250401 174200 72146895 718 718 718 718 0
84 20250401 174100 72146895 718 718 718 718 0
85 20250401 174000 72146895 718 718 718 718 0
86 20250401 173900 72146895 718 718 718 718 0
87 20250401 173800 72146895 718 718 718 718 0
88 20250401 173700 72146895 718 718 718 718 0
89 20250401 173600 72146895 718 718 718 718 0
90 20250401 173500 72146895 718 718 718 718 0
91 20250401 173400 72146895 718 718 718 718 0
92 20250401 173300 72146895 718 718 718 718 702
93 20250401 173200 72146895 718 718 718 718 0
94 20250401 173100 72146895 718 718 718 718 0
95 20250401 173000 72146895 718 718 718 718 0
96 20250401 172900 72146895 718 718 718 718 0
97 20250401 172800 72146895 718 718 718 718 0
98 20250401 172700 72146895 718 718 718 718 0
99 20250401 172600 72146895 718 718 718 718 0
100 20250401 172500 72146895 718 718 718 718 0
101 20250401 172400 72146895 718 718 718 718 0
102 20250401 172300 72146895 718 718 718 718 0
103 20250401 172200 72146895 718 718 718 718 0
104 20250401 172100 72146895 718 718 718 718 0
105 20250401 172000 72146895 718 718 718 718 0
106 20250401 171900 72146895 718 718 718 718 0
107 20250401 171800 72146895 718 718 718 718 0
108 20250401 171700 72146895 718 718 718 718 0
109 20250401 171600 72146895 718 718 718 718 0
110 20250401 171500 72146895 718 718 718 718 0
111 20250401 171400 72146895 718 718 718 718 0
112 20250401 171300 72146895 718 718 718 718 0
113 20250401 171200 72146895 718 718 718 718 0
114 20250401 171100 72146895 718 718 718 718 0
115 20250401 171000 72146895 718 718 718 718 0
116 20250401 170900 72146895 718 718 718 718 0
117 20250401 170800 72146895 718 718 718 718 0
118 20250401 170700 72146895 718 718 718 718 0
119 20250401 170600 72146895 718 718 718 718 0
120 20250401 170500 72146895 718 718 718 718 0
121 20250401 170400 72146895 718 718 718 718 0
122 20250401 170300 72146895 718 718 718 718 702
123 20250401 170200 72146895 718 718 718 718 0
124 20250401 170100 72146895 718 718 718 718 0
125 20250401 170000 72146895 718 718 718 718 0
126 20250401 165900 72146895 718 718 718 718 0
127 20250401 165800 72146895 718 718 718 718 0
128 20250401 165700 72146895 718 718 718 718 0
129 20250401 165600 72146895 718 718 718 718 0
130 20250401 165500 72146895 718 718 718 718 0
131 20250401 165400 72146895 718 718 718 718 0
132 20250401 165300 72146895 718 718 718 718 0
133 20250401 165200 72146895 718 718 718 718 0
134 20250401 165100 72146895 718 718 718 718 0
135 20250401 165000 72146895 718 718 718 718 0
136 20250401 164900 72146895 718 718 718 718 0
137 20250401 164800 72146895 718 718 718 718 0
138 20250401 164700 72146895 718 718 718 718 0
139 20250401 164600 72146895 718 718 718 718 0
140 20250401 164500 72146895 718 718 718 718 0
141 20250401 164400 72146895 718 718 718 718 0
142 20250401 164300 72146895 718 718 718 718 0
143 20250401 164200 72146895 718 718 718 718 0
144 20250401 164100 72146895 718 718 718 718 0
145 20250401 164000 72146895 718 718 718 718 0
146 20250401 163900 72146895 718 718 718 718 0
147 20250401 163800 72146895 718 718 718 718 0
148 20250401 163700 72146895 718 718 718 718 0
149 20250401 163600 72146895 718 718 718 718 0
150 20250401 163500 72146895 718 718 718 718 0
151 20250401 163400 72146895 718 718 718 718 0
152 20250401 163300 72146895 718 718 718 718 702
153 20250401 163200 72146895 718 718 718 718 0
154 20250401 163100 72146895 718 718 718 718 0
155 20250401 163000 72146895 718 718 718 718 0
156 20250401 162900 72146895 718 718 718 718 0
157 20250401 162800 72146895 718 718 718 718 0
158 20250401 162700 72146895 718 718 718 718 0
159 20250401 162600 72146895 718 718 718 718 0
160 20250401 162500 72146895 718 718 718 718 0
161 20250401 162400 72146895 718 718 718 718 0
162 20250401 162300 72146895 718 718 718 718 0
163 20250401 162200 72146895 718 718 718 718 0
164 20250401 162100 72146895 718 718 718 718 0
165 20250401 162000 72146895 718 718 718 718 0
166 20250401 161900 72146895 718 718 718 718 0
167 20250401 161800 72146895 718 718 718 718 0
168 20250401 161700 72146895 718 718 718 718 0
169 20250401 161600 72146895 718 718 718 718 0
170 20250401 161500 72146895 718 718 718 718 0
171 20250401 161400 72146895 718 718 718 718 0
172 20250401 161300 72146895 718 718 718 718 0
173 20250401 161200 72146895 718 718 718 718 0
174 20250401 161100 72146895 718 718 718 718 0
175 20250401 161000 72146895 718 718 718 718 0
176 20250401 160900 72146895 718 718 718 718 0
177 20250401 160800 72146895 718 718 718 718 0
178 20250401 160700 72146895 718 718 718 718 0
179 20250401 160600 72146895 718 718 718 718 0
180 20250401 160500 72146895 718 718 718 718 0
181 20250401 160400 72146895 718 718 718 718 0
182 20250401 160300 72146895 718 718 718 718 702
183 20250401 160200 72146895 718 718 718 718 0
184 20250401 160100 72146895 718 718 718 718 0
185 20250401 160000 72146895 718 718 718 718 0
186 20250401 155900 72146895 718 718 718 718 0
187 20250401 155800 72146895 718 718 718 718 0
188 20250401 155700 72146895 718 718 718 718 0
189 20250401 155600 72146895 718 718 718 718 0
190 20250401 155500 72146895 718 718 718 718 0
191 20250401 155400 72146895 718 718 718 718 0
192 20250401 155300 72146895 718 718 718 718 0
193 20250401 155200 72146895 718 718 718 718 0
194 20250401 155100 72146895 718 718 718 718 0
195 20250401 155000 72146895 718 718 718 718 0
196 20250401 154900 72146895 718 718 718 718 0
197 20250401 154800 72146895 718 718 718 718 0
198 20250401 154700 72146895 718 718 718 718 0
199 20250401 154600 72146895 718 718 718 718 0
200 20250401 154500 72146895 718 718 718 718 0
201 20250401 154400 72146895 718 718 718 718 0
202 20250401 154300 72146895 718 718 718 718 0
203 20250401 154200 72146895 718 718 718 718 0
204 20250401 154100 72146895 718 718 718 718 0
205 20250401 154000 72146895 718 718 718 718 0
206 20250401 153900 72146895 718 718 718 718 0
207 20250401 153800 72146895 718 718 718 718 0
208 20250401 153700 72146895 718 718 718 718 0
209 20250401 153600 72146895 718 718 718 718 0
210 20250401 153500 72146895 718 718 718 718 0
211 20250401 153400 72146895 718 718 718 718 0
212 20250401 153300 72146895 718 718 718 718 702
213 20250401 153200 72146895 718 718 718 718 0
214 20250401 153100 72146895 718 718 718 718 0
215 20250401 153000 72146895 718 718 718 718 702
216 20250401 152900 71642859 715 715 715 715 0
217 20250401 152800 71642859 715 715 715 715 0
218 20250401 152700 71642859 715 715 715 715 0
219 20250401 152600 71642859 715 715 715 715 0
220 20250401 152500 71642859 715 715 715 715 0
221 20250401 152400 71642859 715 715 715 715 0
222 20250401 152300 71642859 715 715 715 715 0
223 20250401 152200 71642859 715 715 715 715 0
224 20250401 152100 71642859 715 715 715 715 0
225 20250401 152000 71642859 715 715 715 715 0
226 20250401 151900 71642859 715 715 715 715 2
227 20250401 151800 71641429 715 715 715 715 1
228 20250401 151700 71640714 715 715 715 715 1
229 20250401 151600 71639999 715 715 715 715 0
230 20250401 151500 71639999 715 715 715 715 0
231 20250401 151400 71639999 715 715 715 715 1
232 20250401 151300 71639284 714 714 714 714 2246
233 20250401 151200 70035640 717 717 717 717 0
234 20250401 151100 70035640 717 716 717 714 7001
235 20250401 151000 65036462 718 718 718 718 0
236 20250401 150900 65036462 718 718 718 718 74
237 20250401 150800 64983330 718 718 718 718 0
238 20250401 150700 64983330 718 718 718 718 70
239 20250401 150600 64933070 718 718 718 718 190
240 20250401 150500 64796650 718 717 718 717 68
241 20250401 150400 64747893 717 716 717 716 2783
242 20250401 150300 62755264 716 715 716 715 4284
243 20250401 150200 59691575 715 715 715 715 1
244 20250401 150100 59690860 715 715 715 715 1
245 20250401 150000 59690145 715 715 715 715 39
246 20250401 145900 59662260 715 715 715 714 3
247 20250401 145800 59660116 715 715 715 714 101
248 20250401 145700 59587934 716 716 716 716 1
249 20250401 145600 59587218 715 716 716 715 301
250 20250401 145500 59372002 716 716 716 716 0
251 20250401 145400 59372002 716 716 716 716 0
252 20250401 145300 59372002 716 716 716 716 2
253 20250401 145200 59370570 716 716 716 716 2
254 20250401 145100 59369138 716 716 716 716 1
255 20250401 145000 59368422 716 716 716 716 1
256 20250401 144900 59367706 716 716 716 716 3
257 20250401 144800 59365558 716 715 716 714 2288
258 20250401 144700 57730656 716 719 719 716 6000
259 20250401 144600 53434128 720 720 720 720 0
260 20250401 144500 53434128 720 720 720 720 0
261 20250401 144400 53434128 720 720 720 720 0
262 20250401 144300 53434128 720 720 720 720 0
263 20250401 144200 53434128 720 720 720 720 0
264 20250401 144100 53434128 720 720 720 720 381
265 20250401 144000 53159808 720 719 720 719 4
266 20250401 143900 53156931 720 720 720 720 0
267 20250401 143800 53156931 720 720 720 720 0
268 20250401 143700 53156931 720 720 720 720 0
269 20250401 143600 53156931 720 720 720 720 0
270 20250401 143500 53156931 720 720 720 720 0
271 20250401 143400 53156931 720 720 720 720 0
272 20250401 143300 53156931 720 720 720 720 0
273 20250401 143200 53156931 720 720 720 720 0
274 20250401 143100 53156931 720 720 720 720 0
275 20250401 143000 53156931 720 720 720 720 0
276 20250401 142900 53156931 720 720 720 720 0
277 20250401 142800 53156931 720 720 720 720 0
278 20250401 142700 53156931 720 720 720 720 0
279 20250401 142600 53156931 720 720 720 720 0
280 20250401 142500 53156931 720 720 720 720 0
281 20250401 142400 53156931 720 720 720 720 0
282 20250401 142300 53156931 720 720 720 720 0
283 20250401 142200 53156931 720 720 720 720 0
284 20250401 142100 53156931 720 720 720 720 0
285 20250401 142000 53156931 720 719 720 719 5
286 20250401 141900 53153335 720 720 720 720 100
287 20250401 141800 53081335 720 720 720 720 0
288 20250401 141700 53081335 720 720 720 720 0
289 20250401 141600 53081335 720 720 720 720 4
290 20250401 141500 53078455 720 720 720 720 0
291 20250401 141400 53078455 720 720 720 720 0
292 20250401 141300 53078455 720 720 720 720 0
293 20250401 141200 53078455 720 720 720 720 0
294 20250401 141100 53078455 720 720 720 720 0
295 20250401 141000 53078455 720 720 720 720 0
296 20250401 140900 53078455 720 720 720 720 0
297 20250401 140800 53078455 720 720 720 720 0
298 20250401 140700 53078455 720 720 720 720 0
299 20250401 140600 53078455 720 720 720 720 0
300 20250401 140500 53078455 720 720 720 720 0
301 20250401 140400 53078455 720 720 720 720 0
302 20250401 140300 53078455 720 720 720 720 0
303 20250401 140200 53078455 720 720 720 720 0
304 20250401 140100 53078455 720 720 720 720 0
305 20250401 140000 53078455 720 720 720 719 222
306 20250401 135900 52918835 720 720 720 720 0
307 20250401 135800 52918835 720 720 720 720 0
308 20250401 135700 52918835 720 720 720 720 0
309 20250401 135600 52918835 720 719 720 719 5762
310 20250401 135500 48774172 719 719 719 719 0
311 20250401 135400 48774172 719 719 719 719 0
312 20250401 135300 48774172 719 719 719 719 13
313 20250401 135200 48764825 719 719 719 719 0
314 20250401 135100 48764825 719 719 719 719 0
315 20250401 135000 48764825 719 719 719 719 0
316 20250401 134900 48764825 719 719 719 719 0
317 20250401 134800 48764825 719 719 719 719 0
318 20250401 134700 48764825 719 719 719 719 0
319 20250401 134600 48764825 719 719 719 719 0
320 20250401 134500 48764825 719 719 719 719 0
321 20250401 134400 48764825 719 719 719 719 0
322 20250401 134300 48764825 719 719 719 719 0
323 20250401 134200 48764825 719 719 719 719 0
324 20250401 134100 48764825 719 719 719 719 0
325 20250401 134000 48764825 719 719 719 719 0
326 20250401 133900 48764825 719 719 719 719 0
327 20250401 133800 48764825 719 719 719 719 1
328 20250401 133700 48764106 719 719 719 719 0
329 20250401 133600 48764106 719 719 719 719 1
330 20250401 133500 48763387 719 719 719 719 1
331 20250401 133400 48762668 718 718 718 718 0
332 20250401 133300 48762668 718 718 718 718 0
333 20250401 133200 48762668 718 718 718 718 2380
334 20250401 133100 47053828 718 718 718 718 1
335 20250401 133000 47053110 718 718 718 718 0
336 20250401 132900 47053110 718 718 718 718 0
337 20250401 132800 47053110 718 718 718 718 0
338 20250401 132700 47053110 718 718 718 718 0
339 20250401 132600 47053110 718 718 718 718 20
340 20250401 132500 47038750 718 718 718 718 0
341 20250401 132400 47038750 718 718 718 718 0
342 20250401 132300 47038750 718 718 718 718 0
343 20250401 132200 47038750 718 718 718 718 0
344 20250401 132100 47038750 718 718 718 718 0
345 20250401 132000 47038750 718 718 718 718 0
346 20250401 131900 47038750 718 718 718 718 0
347 20250401 131800 47038750 718 718 718 718 0
348 20250401 131700 47038750 718 718 718 718 583
349 20250401 131600 46620156 719 719 719 719 0
350 20250401 131500 46620156 719 719 719 719 0
351 20250401 131400 46620156 719 717 719 717 2947
352 20250401 131300 44507154 718 716 718 716 2
353 20250401 131200 44505720 717 717 717 717 2001
354 20250401 131100 43071003 717 716 717 716 2406
355 20250401 131000 41348306 716 716 716 716 0
356 20250401 130900 41348306 716 716 716 716 140
357 20250401 130800 41248066 716 716 716 716 1482
358 20250401 130700 40186954 716 716 716 716 0
359 20250401 130600 40186954 716 716 716 716 1
360 20250401 130500 40186238 716 716 716 716 5
361 20250401 130400 40182658 717 717 717 717 2
362 20250401 130300 40181224 718 718 718 718 0
363 20250401 130200 40181224 718 718 718 718 20
364 20250401 130100 40166864 718 718 718 718 0
365 20250401 130000 40166864 718 718 718 718 0
366 20250401 125900 40166864 718 718 718 718 50
367 20250401 125800 40130964 718 718 718 718 0
368 20250401 125700 40130964 718 715 718 715 1985
369 20250401 125600 38711686 719 719 719 719 0
370 20250401 125500 38711686 719 719 719 719 1
371 20250401 125400 38710967 715 715 715 715 0
372 20250401 125300 38710967 715 715 715 715 0
373 20250401 125200 38710967 715 719 719 715 10000
374 20250401 125100 31555047 720 720 720 720 0
375 20250401 125000 31555047 720 720 720 720 0
376 20250401 124900 31555047 720 720 720 720 0
377 20250401 124800 31555047 720 720 720 720 0
378 20250401 124700 31555047 720 720 720 720 0
379 20250401 124600 31555047 720 720 720 720 0
380 20250401 124500 31555047 720 720 720 720 0
381 20250401 124400 31555047 720 720 720 720 0
382 20250401 124300 31555047 720 720 720 720 5
383 20250401 124200 31551447 720 720 720 720 0
384 20250401 124100 31551447 720 720 720 720 0
385 20250401 124000 31551447 720 720 720 720 0
386 20250401 123900 31551447 720 720 720 720 0
387 20250401 123800 31551447 720 720 720 720 0
388 20250401 123700 31551447 720 720 720 720 0
389 20250401 123600 31551447 720 720 720 720 6
390 20250401 123500 31547127 720 720 720 720 0
391 20250401 123400 31547127 720 720 720 720 0
392 20250401 123300 31547127 720 720 720 720 346
393 20250401 123200 31298007 720 720 720 720 0
394 20250401 123100 31298007 720 720 720 720 0
395 20250401 123000 31298007 720 720 720 720 0
396 20250401 122900 31298007 720 720 720 720 0
397 20250401 122800 31298007 720 720 720 720 2
398 20250401 122700 31296567 722 722 722 722 1
399 20250401 122600 31295845 721 721 721 721 0
400 20250401 122500 31295845 721 721 721 721 2000
401 20250401 122400 29853845 721 721 721 721 0
402 20250401 122300 29853845 721 721 721 721 0
403 20250401 122200 29853845 721 721 721 721 0
404 20250401 122100 29853845 721 721 721 721 0
405 20250401 122000 29853845 721 721 721 721 0
406 20250401 121900 29853845 721 721 721 721 0
407 20250401 121800 29853845 721 721 721 721 0
408 20250401 121700 29853845 721 721 721 721 0
409 20250401 121600 29853845 721 721 721 721 0
410 20250401 121500 29853845 721 721 721 721 0
411 20250401 121400 29853845 721 721 721 721 0
412 20250401 121300 29853845 721 721 721 721 0
413 20250401 121200 29853845 721 721 721 721 0
414 20250401 121100 29853845 721 721 721 721 0
415 20250401 121000 29853845 721 721 721 721 0
416 20250401 120900 29853845 721 721 721 721 1800
417 20250401 120800 28556045 721 721 721 721 0
418 20250401 120700 28556045 721 721 721 721 0
419 20250401 120600 28556045 721 721 721 721 0
420 20250401 120500 28556045 721 721 721 721 0
421 20250401 120400 28556045 721 721 721 721 81
422 20250401 120300 28497644 721 723 723 720 123
423 20250401 120200 28408834 724 724 724 724 0
424 20250401 120100 28408834 724 724 724 724 10
425 20250401 120000 28401594 722 725 725 722 5714
426 20250401 115900 24276079 726 726 726 726 50
427 20250401 115800 24239779 725 726 726 724 759
428 20250401 115700 23688752 726 726 726 726 0
429 20250401 115600 23688752 726 728 728 724 5842
430 20250401 115500 19441685 729 729 729 729 0
431 20250401 115400 19441685 729 729 729 729 0
432 20250401 115300 19441685 729 729 729 729 0
433 20250401 115200 19441685 729 729 729 729 0
434 20250401 115100 19441685 729 729 729 729 0
435 20250401 115000 19441685 729 729 729 729 0
436 20250401 114900 19441685 729 729 729 729 0
437 20250401 114800 19441685 729 729 729 729 6
438 20250401 114700 19437311 732 732 732 732 0
439 20250401 114600 19437311 732 732 732 732 0
440 20250401 114500 19437311 732 732 732 732 90
441 20250401 114400 19371431 728 728 728 728 0
442 20250401 114300 19371431 728 728 728 728 0
443 20250401 114200 19371431 728 728 728 728 0
444 20250401 114100 19371431 728 728 728 728 0
445 20250401 114000 19371431 728 728 728 728 0
446 20250401 113900 19371431 728 728 728 728 0
447 20250401 113800 19371431 728 729 729 728 516
448 20250401 113700 18995311 732 732 732 732 0
449 20250401 113600 18995311 732 732 732 732 0
450 20250401 113500 18995311 732 732 732 732 0
451 20250401 113400 18995311 732 732 732 732 78
452 20250401 113300 18938215 733 731 733 731 400
453 20250401 113200 18645094 730 730 730 730 0
454 20250401 113100 18645094 730 730 730 730 28
455 20250401 113000 18624654 728 728 728 728 5
456 20250401 112900 18621014 726 727 731 726 217
457 20250401 112800 18462520 731 725 731 725 1000
458 20250401 112700 17732419 725 725 725 725 0
459 20250401 112600 17732419 725 724 725 724 200
460 20250401 112500 17587438 723 723 723 723 0
461 20250401 112400 17587438 723 723 723 723 15
462 20250401 112300 17576593 722 722 722 722 0
463 20250401 112200 17576593 722 721 722 721 2
464 20250401 112100 17575150 720 720 720 720 0
465 20250401 112000 17575150 720 720 720 720 0
466 20250401 111900 17575150 720 720 720 720 0
467 20250401 111800 17575150 720 720 720 720 503
468 20250401 111700 17212990 720 719 720 719 601
469 20250401 111600 16780343 719 718 719 718 76
470 20250401 111500 16725774 717 716 717 716 145
471 20250401 111400 16621881 716 716 716 716 1
472 20250401 111300 16621165 715 714 715 714 137
473 20250401 111200 16523217 714 713 714 713 286
474 20250401 111100 16319158 713 713 713 713 2
475 20250401 111000 16317732 713 713 713 713 2
476 20250401 110900 16316306 712 710 712 710 3551
477 20250401 110800 13794953 710 710 710 710 0
478 20250401 110700 13794953 710 710 710 710 0
479 20250401 110600 13794953 710 710 710 710 6
480 20250401 110500 13790693 710 710 710 710 0
481 20250401 110400 13790693 710 710 710 710 800
482 20250401 110300 13222693 710 710 710 710 282
483 20250401 110200 13022473 709 709 709 709 34
484 20250401 110100 12998367 710 710 710 710 3
485 20250401 110000 12996237 710 710 710 710 16
486 20250401 105900 12984877 710 710 710 710 0
487 20250401 105800 12984877 710 710 710 710 0
488 20250401 105700 12984877 710 710 710 710 0
489 20250401 105600 12984877 710 710 710 710 800
490 20250401 105500 12416877 710 710 710 710 0
491 20250401 105400 12416877 710 710 710 710 0
492 20250401 105300 12416877 710 710 710 710 920
493 20250401 105200 11763677 710 710 710 710 0
494 20250401 105100 11763677 710 710 710 710 1
495 20250401 105000 11762967 709 709 709 709 122
496 20250401 104900 11676469 709 709 709 709 26
497 20250401 104800 11658035 709 709 709 709 0
498 20250401 104700 11658035 709 709 709 709 0
499 20250401 104600 11658035 709 709 709 709 1
500 20250401 104500 11657326 708 708 708 708 0
501 20250401 104400 11657326 708 708 708 708 148
502 20250401 104300 11552542 707 707 707 707 621
503 20250401 104200 11113495 707 707 707 707 10
504 20250401 104100 11106425 707 707 707 707 11
505 20250401 104000 11098648 707 707 707 707 0
506 20250401 103900 11098648 707 707 707 707 0
507 20250401 103800 11098648 707 707 707 707 5
508 20250401 103700 11095113 707 707 707 707 170
509 20250401 103600 10974923 706 709 709 706 1230
510 20250401 103500 10106259 710 710 710 710 5
511 20250401 103400 10102709 710 710 710 710 0
512 20250401 103300 10102709 710 710 710 710 5
513 20250401 103200 10099159 710 710 710 710 0
514 20250401 103100 10099159 710 710 710 710 0
515 20250401 103000 10099159 710 710 710 710 0
516 20250401 102900 10099159 710 710 710 710 0
517 20250401 102800 10099159 710 709 710 709 169
518 20250401 102700 9979337 709 709 709 709 10
519 20250401 102600 9972247 709 709 709 709 0
520 20250401 102500 9972247 709 709 709 709 0
521 20250401 102400 9972247 709 709 709 709 15
522 20250401 102300 9961612 710 710 710 710 11
523 20250401 102200 9953802 710 710 710 710 5
524 20250401 102100 9950252 710 710 710 710 5
525 20250401 102000 9946702 710 710 710 710 0
526 20250401 101900 9946702 710 710 710 710 0
527 20250401 101800 9946702 710 710 710 710 0
528 20250401 101700 9946702 710 710 710 710 1894
529 20250401 101600 8601962 710 710 710 710 0
530 20250401 101500 8601962 710 710 710 710 0
531 20250401 101400 8601962 710 710 710 710 0
532 20250401 101300 8601962 710 709 710 709 551
533 20250401 101200 8211302 709 709 709 709 0
534 20250401 101100 8211302 709 709 709 709 5
535 20250401 101000 8207757 709 710 710 709 679
536 20250401 100900 7726341 710 710 710 710 87
537 20250401 100800 7664571 710 710 710 710 0
538 20250401 100700 7664571 710 710 710 710 0
539 20250401 100600 7664571 710 710 710 710 11
540 20250401 100500 7656761 710 710 710 710 0
541 20250401 100400 7656761 710 710 710 710 0
542 20250401 100300 7656761 710 710 710 710 5
543 20250401 100200 7653211 710 710 710 710 0
544 20250401 100100 7653211 710 710 710 710 6
545 20250401 100000 7648951 710 710 710 710 0
546 20250401 095900 7648951 710 710 710 710 0
547 20250401 095800 7648951 710 710 710 710 10
548 20250401 095700 7641851 710 710 710 710 0
549 20250401 095600 7641851 710 710 710 710 49
550 20250401 095500 7607061 710 710 710 710 0
551 20250401 095400 7607061 710 710 710 710 0
552 20250401 095300 7607061 710 710 710 710 0
553 20250401 095200 7607061 710 710 710 710 0
554 20250401 095100 7607061 710 710 710 710 5
555 20250401 095000 7603511 710 710 710 710 0
556 20250401 094900 7603511 710 709 710 709 12
557 20250401 094800 7594992 710 710 710 710 101
558 20250401 094700 7523282 711 711 711 711 0
559 20250401 094600 7523282 711 711 711 711 0
560 20250401 094500 7523282 711 711 711 711 0
561 20250401 094400 7523282 711 711 711 711 0
562 20250401 094300 7523282 711 711 711 711 0
563 20250401 094200 7523282 711 709 711 709 11
564 20250401 094100 7515481 711 709 711 709 326
565 20250401 094000 7284343 711 711 711 711 1
566 20250401 093900 7283632 711 711 711 711 5
567 20250401 093800 7280077 712 711 712 711 4
568 20250401 093700 7277232 711 711 711 711 1
569 20250401 093600 7276521 711 711 711 711 1
570 20250401 093500 7275810 711 711 711 711 3
571 20250401 093400 7273677 711 711 711 711 0
572 20250401 093300 7273677 711 711 711 711 1
573 20250401 093200 7272966 712 712 712 712 10
574 20250401 093100 7265846 712 712 712 712 141
575 20250401 093000 7165454 712 711 712 711 3
576 20250401 092900 7163320 715 715 715 715 0
577 20250401 092800 7163320 715 715 715 715 0
578 20250401 092700 7163320 715 715 715 715 50
579 20250401 092600 7127570 715 715 715 715 0
580 20250401 092500 7127570 715 715 715 715 1
581 20250401 092400 7126855 714 714 714 714 34
582 20250401 092300 7102579 715 715 715 704 4
583 20250401 092200 7099731 715 722 725 692 7439
584 20250401 092100 1829288 725 725 725 725 5
585 20250401 092000 1825663 725 724 725 724 3
586 20250401 091900 1823490 721 722 723 720 15
587 20250401 091800 1812652 722 722 722 722 5
588 20250401 091700 1809042 722 722 722 722 1
589 20250401 091600 1808320 720 720 720 720 0
590 20250401 091500 1808320 720 720 720 720 0
591 20250401 091400 1808320 720 720 721 720 310
592 20250401 091300 1585110 720 720 720 720 0
593 20250401 091200 1585110 720 720 720 720 0
594 20250401 091100 1585110 720 720 720 720 17
595 20250401 091000 1572870 720 720 720 720 0
596 20250401 090900 1572870 720 720 720 720 1
597 20250401 090800 1572150 718 717 718 717 3
598 20250401 090700 1569997 717 715 717 714 1447
599 20250401 090600 536809 720 720 720 720 0
600 20250401 090500 536809 720 719 720 719 2
601 20250401 090400 535370 719 720 720 719 3
602 20250401 090300 533212 717 717 717 717 1
603 20250401 090200 532495 717 717 717 717 0
604 20250401 090100 532495 717 715 717 715 4
605 20250401 090000 529629 715 709 715 709 747

1
009460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,59667486,0,43557264780,0.00
20250327,0,59667486,0,44690947014,0.00
20250326,0,59667486,0,42841254948,0.00
20250325,0,59667486,0,41349567798,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 59667486 0 43557264780 0.00
3 20250327 0 59667486 0 44690947014 0.00
4 20250326 0 59667486 0 42841254948 0.00
5 20250325 0 59667486 0 41349567798 0.00