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

607
010280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,176775198,775,775,775,775,2839
20250401,190400,176775198,775,775,775,775,0
20250401,190300,176775198,775,775,775,775,0
20250401,190200,176775198,775,775,775,775,0
20250401,190100,176775198,775,775,775,775,0
20250401,190000,176775198,775,775,775,775,0
20250401,185900,176775198,775,775,775,775,0
20250401,185800,176775198,775,775,775,775,0
20250401,185700,176775198,775,775,775,775,0
20250401,185600,176775198,775,775,775,775,0
20250401,185500,176775198,775,775,775,775,0
20250401,185400,176775198,775,775,775,775,0
20250401,185300,176775198,775,775,775,775,0
20250401,185200,176775198,775,775,775,775,0
20250401,185100,176775198,775,775,775,775,0
20250401,185000,176775198,775,775,775,775,0
20250401,184900,176775198,775,775,775,775,0
20250401,184800,176775198,775,775,775,775,0
20250401,184700,176775198,775,775,775,775,0
20250401,184600,176775198,775,775,775,775,0
20250401,184500,176775198,775,775,775,775,0
20250401,184400,176775198,775,775,775,775,0
20250401,184300,176775198,775,775,775,775,0
20250401,184200,176775198,775,775,775,775,0
20250401,184100,176775198,775,775,775,775,0
20250401,184000,176775198,775,775,775,775,0
20250401,183900,176775198,775,775,775,775,0
20250401,183800,176775198,775,775,775,775,0
20250401,183700,176775198,775,775,775,775,0
20250401,183600,176775198,775,775,775,775,0
20250401,183500,176775198,775,775,775,775,2839
20250401,183400,176775198,775,775,775,775,0
20250401,183300,176775198,775,775,775,775,0
20250401,183200,176775198,775,775,775,775,0
20250401,183100,176775198,775,775,775,775,0
20250401,183000,176775198,775,775,775,775,0
20250401,182900,176775198,775,775,775,775,0
20250401,182800,176775198,775,775,775,775,0
20250401,182700,176775198,775,775,775,775,0
20250401,182600,176775198,775,775,775,775,0
20250401,182500,176775198,775,775,775,775,0
20250401,182400,176775198,775,775,775,775,0
20250401,182300,176775198,775,775,775,775,0
20250401,182200,176775198,775,775,775,775,0
20250401,182100,176775198,775,775,775,775,0
20250401,182000,176775198,775,775,775,775,0
20250401,181900,176775198,775,775,775,775,0
20250401,181800,176775198,775,775,775,775,0
20250401,181700,176775198,775,775,775,775,0
20250401,181600,176775198,775,775,775,775,0
20250401,181500,176775198,775,775,775,775,0
20250401,181400,176775198,775,775,775,775,0
20250401,181300,176775198,775,775,775,775,0
20250401,181200,176775198,775,775,775,775,0
20250401,181100,176775198,775,775,775,775,0
20250401,181000,176775198,775,775,775,775,0
20250401,180900,176775198,775,775,775,775,0
20250401,180800,176775198,775,775,775,775,0
20250401,180700,176775198,775,775,775,775,0
20250401,180600,176775198,775,775,775,775,0
20250401,180500,176775198,775,775,775,775,2839
20250401,180400,176775198,775,775,775,775,0
20250401,180300,176775198,775,775,775,775,0
20250401,180200,176775198,775,775,775,775,0
20250401,180100,176775198,775,775,775,775,0
20250401,180000,176775198,775,775,775,775,0
20250401,175900,176775198,775,775,775,775,0
20250401,175800,176775198,775,775,775,775,0
20250401,175700,176775198,775,775,775,775,0
20250401,175600,176775198,775,775,775,775,0
20250401,175500,176775198,775,775,775,775,0
20250401,175400,176775198,775,775,775,775,0
20250401,175300,176775198,775,775,775,775,0
20250401,175200,176775198,775,775,775,775,0
20250401,175100,176775198,775,775,775,775,0
20250401,175000,176775198,775,775,775,775,0
20250401,174900,176775198,775,775,775,775,0
20250401,174800,176775198,775,775,775,775,0
20250401,174700,176775198,775,775,775,775,0
20250401,174600,176775198,775,775,775,775,0
20250401,174500,176775198,775,775,775,775,0
20250401,174400,176775198,775,775,775,775,0
20250401,174300,176775198,775,775,775,775,0
20250401,174200,176775198,775,775,775,775,0
20250401,174100,176775198,775,775,775,775,0
20250401,174000,176775198,775,775,775,775,0
20250401,173900,176775198,775,775,775,775,0
20250401,173800,176775198,775,775,775,775,0
20250401,173700,176775198,775,775,775,775,0
20250401,173600,176775198,775,775,775,775,0
20250401,173500,176775198,775,775,775,775,2839
20250401,173400,176775198,775,775,775,775,0
20250401,173300,176775198,775,775,775,775,0
20250401,173200,176775198,775,775,775,775,0
20250401,173100,176775198,775,775,775,775,0
20250401,173000,176775198,775,775,775,775,0
20250401,172900,176775198,775,775,775,775,0
20250401,172800,176775198,775,775,775,775,0
20250401,172700,176775198,775,775,775,775,0
20250401,172600,176775198,775,775,775,775,0
20250401,172500,176775198,775,775,775,775,0
20250401,172400,176775198,775,775,775,775,0
20250401,172300,176775198,775,775,775,775,0
20250401,172200,176775198,775,775,775,775,0
20250401,172100,176775198,775,775,775,775,0
20250401,172000,176775198,775,775,775,775,0
20250401,171900,176775198,775,775,775,775,0
20250401,171800,176775198,775,775,775,775,0
20250401,171700,176775198,775,775,775,775,0
20250401,171600,176775198,775,775,775,775,0
20250401,171500,176775198,775,775,775,775,0
20250401,171400,176775198,775,775,775,775,0
20250401,171300,176775198,775,775,775,775,0
20250401,171200,176775198,775,775,775,775,0
20250401,171100,176775198,775,775,775,775,0
20250401,171000,176775198,775,775,775,775,0
20250401,170900,176775198,775,775,775,775,0
20250401,170800,176775198,775,775,775,775,0
20250401,170700,176775198,775,775,775,775,0
20250401,170600,176775198,775,775,775,775,0
20250401,170500,176775198,775,775,775,775,2839
20250401,170400,176775198,775,775,775,775,0
20250401,170300,176775198,775,775,775,775,0
20250401,170200,176775198,775,775,775,775,0
20250401,170100,176775198,775,775,775,775,0
20250401,170000,176775198,775,775,775,775,0
20250401,165900,176775198,775,775,775,775,0
20250401,165800,176775198,775,775,775,775,0
20250401,165700,176775198,775,775,775,775,0
20250401,165600,176775198,775,775,775,775,0
20250401,165500,176775198,775,775,775,775,0
20250401,165400,176775198,775,775,775,775,0
20250401,165300,176775198,775,775,775,775,0
20250401,165200,176775198,775,775,775,775,0
20250401,165100,176775198,775,775,775,775,0
20250401,165000,176775198,775,775,775,775,0
20250401,164900,176775198,775,775,775,775,0
20250401,164800,176775198,775,775,775,775,0
20250401,164700,176775198,775,775,775,775,0
20250401,164600,176775198,775,775,775,775,0
20250401,164500,176775198,775,775,775,775,0
20250401,164400,176775198,775,775,775,775,0
20250401,164300,176775198,775,775,775,775,0
20250401,164200,176775198,775,775,775,775,0
20250401,164100,176775198,775,775,775,775,0
20250401,164000,176775198,775,775,775,775,0
20250401,163900,176775198,775,775,775,775,0
20250401,163800,176775198,775,775,775,775,0
20250401,163700,176775198,775,775,775,775,0
20250401,163600,176775198,775,775,775,775,0
20250401,163500,176775198,775,775,775,775,2839
20250401,163400,176775198,775,775,775,775,0
20250401,163300,176775198,775,775,775,775,0
20250401,163200,176775198,775,775,775,775,0
20250401,163100,176775198,775,775,775,775,0
20250401,163000,176775198,775,775,775,775,0
20250401,162900,176775198,775,775,775,775,0
20250401,162800,176775198,775,775,775,775,0
20250401,162700,176775198,775,775,775,775,0
20250401,162600,176775198,775,775,775,775,0
20250401,162500,176775198,775,775,775,775,0
20250401,162400,176775198,775,775,775,775,0
20250401,162300,176775198,775,775,775,775,0
20250401,162200,176775198,775,775,775,775,0
20250401,162100,176775198,775,775,775,775,0
20250401,162000,176775198,775,775,775,775,0
20250401,161900,176775198,775,775,775,775,0
20250401,161800,176775198,775,775,775,775,0
20250401,161700,176775198,775,775,775,775,0
20250401,161600,176775198,775,775,775,775,0
20250401,161500,176775198,775,775,775,775,0
20250401,161400,176775198,775,775,775,775,0
20250401,161300,176775198,775,775,775,775,0
20250401,161200,176775198,775,775,775,775,0
20250401,161100,176775198,775,775,775,775,0
20250401,161000,176775198,775,775,775,775,0
20250401,160900,176775198,775,775,775,775,0
20250401,160800,176775198,775,775,775,775,0
20250401,160700,176775198,775,775,775,775,0
20250401,160600,176775198,775,775,775,775,0
20250401,160500,176775198,775,775,775,775,2839
20250401,160400,176775198,775,775,775,775,0
20250401,160300,176775198,775,775,775,775,0
20250401,160200,176775198,775,775,775,775,0
20250401,160100,176775198,775,775,775,775,0
20250401,160000,176775198,775,775,775,775,0
20250401,155900,176775198,775,775,775,775,0
20250401,155800,176775198,775,775,775,775,0
20250401,155700,176775198,775,775,775,775,0
20250401,155600,176775198,775,775,775,775,0
20250401,155500,176775198,775,775,775,775,0
20250401,155400,176775198,775,775,775,775,0
20250401,155300,176775198,775,775,775,775,0
20250401,155200,176775198,775,775,775,775,0
20250401,155100,176775198,775,775,775,775,0
20250401,155000,176775198,775,775,775,775,0
20250401,154900,176775198,775,775,775,775,0
20250401,154800,176775198,775,775,775,775,0
20250401,154700,176775198,775,775,775,775,0
20250401,154600,176775198,775,775,775,775,0
20250401,154500,176775198,775,775,775,775,0
20250401,154400,176775198,775,775,775,775,0
20250401,154300,176775198,775,775,775,775,0
20250401,154200,176775198,775,775,775,775,0
20250401,154100,176775198,775,775,775,775,0
20250401,154000,176775198,775,775,775,775,0
20250401,153900,176775198,775,775,775,775,0
20250401,153800,176775198,775,775,775,775,0
20250401,153700,176775198,775,775,775,775,0
20250401,153600,176775198,775,775,775,775,0
20250401,153500,176775198,775,775,775,775,2839
20250401,153400,176775198,775,775,775,775,0
20250401,153300,176775198,775,775,775,775,0
20250401,153200,176775198,775,775,775,775,0
20250401,153100,176775198,775,775,775,775,0
20250401,153000,176775198,775,775,775,775,2839
20250401,152900,174574973,774,774,774,774,0
20250401,152800,174574973,774,774,774,774,0
20250401,152700,174574973,774,774,774,774,0
20250401,152600,174574973,774,774,774,774,0
20250401,152500,174574973,774,774,774,774,0
20250401,152400,174574973,774,774,774,774,0
20250401,152300,174574973,774,774,774,774,0
20250401,152200,174574973,774,774,774,774,0
20250401,152100,174574973,774,774,774,774,0
20250401,152000,174574973,774,774,774,774,0
20250401,151900,174574973,774,775,775,774,2783
20250401,151800,172420930,774,775,775,774,4673
20250401,151700,168802110,775,775,775,775,0
20250401,151600,168802110,775,774,775,774,691
20250401,151500,168266857,774,774,774,774,0
20250401,151400,168266857,774,774,774,774,0
20250401,151300,168266857,774,774,774,774,0
20250401,151200,168266857,774,774,774,774,0
20250401,151100,168266857,774,773,774,763,290
20250401,151000,168044861,774,774,774,773,7
20250401,150900,168039448,773,774,774,773,28
20250401,150800,168017801,773,773,773,773,8
20250401,150700,168011617,773,773,773,773,17
20250401,150600,167998476,773,773,773,773,85
20250401,150500,167932771,774,774,774,774,0
20250401,150400,167932771,774,774,774,774,0
20250401,150300,167932771,774,774,774,774,0
20250401,150200,167932771,774,774,774,774,0
20250401,150100,167932771,774,774,774,774,18
20250401,150000,167918839,774,774,774,774,0
20250401,145900,167918839,774,774,774,774,30
20250401,145800,167895619,774,774,774,774,0
20250401,145700,167895619,774,773,774,773,23
20250401,145600,167877839,774,774,774,774,0
20250401,145500,167877839,774,774,774,774,0
20250401,145400,167877839,774,773,774,773,11
20250401,145300,167869335,774,773,774,773,2
20250401,145200,167867788,774,773,774,773,114
20250401,145100,167779662,774,772,774,772,272
20250401,145000,167569362,772,766,772,766,11
20250401,144900,167560930,775,775,775,775,0
20250401,144800,167560930,775,773,775,773,11
20250401,144700,167552425,774,774,774,774,2454
20250401,144600,165653029,774,774,774,774,0
20250401,144500,165653029,774,774,774,774,0
20250401,144400,165653029,774,770,774,770,11
20250401,144300,165644555,774,774,774,774,0
20250401,144200,165644555,774,774,774,774,0
20250401,144100,165644555,774,774,774,774,0
20250401,144000,165644555,774,773,774,773,49
20250401,143900,165606677,774,774,774,774,0
20250401,143800,165606677,774,774,774,774,0
20250401,143700,165606677,774,772,774,772,5002
20250401,143600,161740372,772,772,772,772,0
20250401,143500,161740372,772,772,772,772,0
20250401,143400,161740372,772,772,772,772,4
20250401,143300,161737284,772,772,772,772,0
20250401,143200,161737284,772,772,772,772,0
20250401,143100,161737284,772,772,772,772,0
20250401,143000,161737284,772,772,772,772,0
20250401,142900,161737284,772,772,772,772,0
20250401,142800,161737284,772,772,772,772,0
20250401,142700,161737284,772,765,772,765,172
20250401,142600,161605697,773,771,773,771,3001
20250401,142500,159288977,773,773,773,773,0
20250401,142400,159288977,773,773,773,773,0
20250401,142300,159288977,773,773,773,773,0
20250401,142200,159288977,773,773,773,773,0
20250401,142100,159288977,773,773,773,773,0
20250401,142000,159288977,773,773,773,773,0
20250401,141900,159288977,773,773,773,773,0
20250401,141800,159288977,773,773,773,773,0
20250401,141700,159288977,773,773,773,773,0
20250401,141600,159288977,773,773,773,773,0
20250401,141500,159288977,773,773,773,773,0
20250401,141400,159288977,773,773,773,773,0
20250401,141300,159288977,773,773,773,773,0
20250401,141200,159288977,773,773,773,773,0
20250401,141100,159288977,773,768,773,758,3517
20250401,141000,156599634,773,773,773,773,0
20250401,140900,156599634,773,773,773,773,5
20250401,140800,156595769,773,772,773,772,107
20250401,140700,156513164,773,772,773,772,1849
20250401,140600,155085439,773,773,773,773,1226
20250401,140500,154137741,772,770,772,770,191
20250401,140400,153990337,773,773,773,773,1
20250401,140300,153989564,771,771,771,771,2000
20250401,140200,152447564,771,771,771,771,0
20250401,140100,152447564,771,771,771,771,0
20250401,140000,152447564,771,771,771,771,1
20250401,135900,152446793,765,771,771,765,2328
20250401,135800,150663432,771,771,771,771,6000
20250401,135700,146037432,771,771,771,771,0
20250401,135600,146037432,771,771,771,771,0
20250401,135500,146037432,771,771,771,771,0
20250401,135400,146037432,771,771,771,771,0
20250401,135300,146037432,771,771,771,771,0
20250401,135200,146037432,771,771,771,771,0
20250401,135100,146037432,771,771,771,771,0
20250401,135000,146037432,771,771,771,771,6
20250401,134900,146032806,771,771,771,771,0
20250401,134800,146032806,771,771,771,771,0
20250401,134700,146032806,771,771,771,771,1
20250401,134600,146032035,771,771,771,771,0
20250401,134500,146032035,771,768,771,768,12
20250401,134400,146022816,771,771,771,771,0
20250401,134300,146022816,771,771,771,771,0
20250401,134200,146022816,771,771,771,771,0
20250401,134100,146022816,771,771,771,771,0
20250401,134000,146022816,771,771,771,771,0
20250401,133900,146022816,771,771,771,771,4
20250401,133800,146019732,771,769,771,769,55
20250401,133700,145977425,769,769,769,769,956
20250401,133600,145242261,770,770,770,770,0
20250401,133500,145242261,770,772,772,770,3828
20250401,133400,142292888,774,774,774,774,0
20250401,133300,142292888,774,774,774,774,0
20250401,133200,142292888,774,774,774,774,0
20250401,133100,142292888,774,774,774,774,1
20250401,133000,142292114,771,771,771,771,1
20250401,132900,142291343,772,772,772,772,6289
20250401,132800,137436235,773,773,773,773,0
20250401,132700,137436235,773,773,773,773,0
20250401,132600,137436235,773,773,773,773,0
20250401,132500,137436235,773,773,773,773,0
20250401,132400,137436235,773,772,773,772,12079
20250401,132300,128110431,772,772,772,772,0
20250401,132200,128110431,772,772,772,772,0
20250401,132100,128110431,772,772,772,772,0
20250401,132000,128110431,772,772,772,772,1
20250401,131900,128109659,771,771,771,771,100
20250401,131800,128032559,772,772,772,772,0
20250401,131700,128032559,772,772,772,772,0
20250401,131600,128032559,772,772,772,772,0
20250401,131500,128032559,772,772,772,772,5
20250401,131400,128028699,772,772,772,772,0
20250401,131300,128028699,772,772,772,772,0
20250401,131200,128028699,772,770,772,769,64
20250401,131100,127979471,772,770,772,770,2
20250401,131000,127977929,772,773,773,770,1796
20250401,130900,126591285,773,772,773,772,1141
20250401,130800,125709342,773,773,773,773,0
20250401,130700,125709342,773,773,773,773,0
20250401,130600,125709342,773,773,773,773,0
20250401,130500,125709342,773,771,773,771,1107
20250401,130400,124855631,773,773,773,773,0
20250401,130300,124855631,773,773,773,773,0
20250401,130200,124855631,773,773,773,773,0
20250401,130100,124855631,773,773,773,773,0
20250401,130000,124855631,773,773,773,773,0
20250401,125900,124855631,773,773,773,773,0
20250401,125800,124855631,773,773,773,773,69
20250401,125700,124802294,774,774,774,774,0
20250401,125600,124802294,774,774,774,774,0
20250401,125500,124802294,774,774,774,774,0
20250401,125400,124802294,774,774,774,774,0
20250401,125300,124802294,774,774,774,774,1
20250401,125200,124801520,770,770,770,770,264
20250401,125100,124598240,774,774,774,774,2000
20250401,125000,123050240,774,774,774,774,0
20250401,124900,123050240,774,774,774,774,1
20250401,124800,123049466,770,774,774,770,4287
20250401,124700,119732788,774,774,774,774,0
20250401,124600,119732788,774,770,774,770,2
20250401,124500,119731244,774,774,774,774,2
20250401,124400,119729696,774,774,774,774,0
20250401,124300,119729696,774,774,774,774,0
20250401,124200,119729696,774,774,774,774,0
20250401,124100,119729696,774,774,774,774,0
20250401,124000,119729696,774,774,774,774,0
20250401,123900,119729696,774,774,774,774,0
20250401,123800,119729696,774,774,774,774,0
20250401,123700,119729696,774,774,774,774,0
20250401,123600,119729696,774,770,774,770,21
20250401,123500,119713522,774,774,774,774,1
20250401,123400,119712748,774,774,774,774,0
20250401,123300,119712748,774,774,774,774,0
20250401,123200,119712748,774,774,774,774,0
20250401,123100,119712748,774,774,774,774,0
20250401,123000,119712748,774,774,774,774,0
20250401,122900,119712748,774,774,774,774,0
20250401,122800,119712748,774,774,774,774,0
20250401,122700,119712748,774,774,774,774,0
20250401,122600,119712748,774,774,774,774,1
20250401,122500,119711974,773,773,773,773,2000
20250401,122400,118165974,773,773,773,773,0
20250401,122300,118165974,773,773,773,773,0
20250401,122200,118165974,773,773,773,773,0
20250401,122100,118165974,773,773,773,773,0
20250401,122000,118165974,773,773,773,773,1
20250401,121900,118165201,773,769,773,769,1001
20250401,121800,117395428,773,773,773,773,0
20250401,121700,117395428,773,773,773,773,2
20250401,121600,117393882,773,773,773,773,0
20250401,121500,117393882,773,773,773,773,0
20250401,121400,117393882,773,773,773,773,1
20250401,121300,117393109,772,772,772,772,0
20250401,121200,117393109,772,772,772,772,863
20250401,121100,116726873,773,773,773,773,0
20250401,121000,116726873,773,773,773,773,0
20250401,120900,116726873,773,773,773,773,0
20250401,120800,116726873,773,775,775,773,1517
20250401,120700,115554230,776,776,776,776,1228
20250401,120600,114601302,776,773,776,773,12176
20250401,120500,105173149,773,773,773,773,0
20250401,120400,105173149,773,773,773,773,1223
20250401,120300,104227770,773,773,773,773,0
20250401,120200,104227770,773,773,773,773,0
20250401,120100,104227770,773,773,773,773,1
20250401,120000,104226997,773,773,773,773,0
20250401,115900,104226997,773,773,773,773,0
20250401,115800,104226997,773,773,773,773,0
20250401,115700,104226997,773,773,773,773,1000
20250401,115600,103453997,773,773,773,773,0
20250401,115500,103453997,773,773,773,773,0
20250401,115400,103453997,773,773,773,773,0
20250401,115300,103453997,773,773,773,773,1
20250401,115200,103453224,774,774,774,774,1
20250401,115100,103452450,773,773,773,773,200
20250401,115000,103297850,773,773,773,773,0
20250401,114900,103297850,773,773,773,773,0
20250401,114800,103297850,773,773,773,773,10
20250401,114700,103290120,773,773,773,773,0
20250401,114600,103290120,773,773,773,773,1083
20250401,114500,102452961,773,773,773,773,0
20250401,114400,102452961,773,773,773,773,0
20250401,114300,102452961,773,773,773,773,1260
20250401,114200,101478981,769,769,769,769,3000
20250401,114100,99171981,769,769,769,769,0
20250401,114000,99171981,769,769,769,769,2892
20250401,113900,96948033,773,770,773,770,7927
20250401,113800,90844240,770,770,770,770,0
20250401,113700,90844240,770,772,772,770,1030
20250401,113600,90049082,772,772,772,772,142
20250401,113500,89939458,769,769,769,769,0
20250401,113400,89939458,769,769,769,769,0
20250401,113300,89939458,769,769,769,769,0
20250401,113200,89939458,769,770,770,769,81
20250401,113100,89877090,770,770,770,770,5097
20250401,113000,85952400,771,771,771,771,37
20250401,112900,85923873,772,772,772,772,30
20250401,112800,85900713,772,772,772,772,1
20250401,112700,85899941,773,773,773,773,0
20250401,112600,85899941,773,768,773,768,21085
20250401,112500,69668264,768,768,768,768,2
20250401,112400,69666728,763,763,763,763,0
20250401,112300,69666728,763,763,763,763,0
20250401,112200,69666728,763,763,763,763,0
20250401,112100,69666728,763,763,763,763,0
20250401,112000,69666728,763,763,763,763,2210
20250401,111900,67980498,763,768,768,763,2501
20250401,111800,66072230,763,763,763,763,4
20250401,111700,66069178,768,767,769,767,6897
20250401,111600,60772052,766,766,766,766,0
20250401,111500,60772052,766,766,766,766,0
20250401,111400,60772052,766,766,766,766,0
20250401,111300,60772052,766,766,766,766,0
20250401,111200,60772052,766,766,766,766,0
20250401,111100,60772052,766,766,766,766,0
20250401,111000,60772052,766,762,766,762,1510
20250401,110900,59621428,761,761,761,761,1636
20250401,110800,58376432,761,761,761,761,90
20250401,110700,58307942,761,760,761,760,2
20250401,110600,58306421,761,761,761,761,1
20250401,110500,58305660,756,756,756,756,1
20250401,110400,58304904,761,761,761,761,0
20250401,110300,58304904,761,760,761,760,500
20250401,110200,57924680,760,760,760,760,5
20250401,110100,57920880,760,757,760,757,1313
20250401,110000,56926830,754,754,754,754,0
20250401,105900,56926830,754,754,754,754,0
20250401,105800,56926830,754,754,754,754,500
20250401,105700,56549830,753,753,753,753,0
20250401,105600,56549830,753,752,753,752,1438
20250401,105500,55468015,752,752,752,752,0
20250401,105400,55468015,752,752,752,752,0
20250401,105300,55468015,752,752,752,752,500
20250401,105200,55092015,752,751,752,751,1825
20250401,105100,53720731,752,752,752,752,0
20250401,105000,53720731,752,752,752,752,0
20250401,104900,53720731,752,752,752,752,1
20250401,104800,53719979,753,753,753,753,0
20250401,104700,53719979,753,753,753,753,0
20250401,104600,53719979,753,753,753,753,0
20250401,104500,53719979,753,753,753,753,0
20250401,104400,53719979,753,753,753,753,0
20250401,104300,53719979,753,753,753,753,0
20250401,104200,53719979,753,753,753,753,0
20250401,104100,53719979,753,753,753,753,0
20250401,104000,53719979,753,753,753,753,1
20250401,103900,53719226,750,750,750,750,1000
20250401,103800,52969226,750,750,750,750,4803
20250401,103700,49366976,753,753,753,753,0
20250401,103600,49366976,753,753,753,753,0
20250401,103500,49366976,753,753,753,753,0
20250401,103400,49366976,753,753,753,753,0
20250401,103300,49366976,753,753,753,753,0
20250401,103200,49366976,753,753,753,753,0
20250401,103100,49366976,753,753,753,753,0
20250401,103000,49366976,753,753,753,753,0
20250401,102900,49366976,753,753,753,753,0
20250401,102800,49366976,753,753,753,753,0
20250401,102700,49366976,753,753,753,753,0
20250401,102600,49366976,753,753,753,753,0
20250401,102500,49366976,753,753,753,753,0
20250401,102400,49366976,753,749,753,749,31
20250401,102300,49343753,750,752,752,750,7488
20250401,102200,43726152,753,753,753,753,2199
20250401,102100,42070305,753,753,753,753,0
20250401,102000,42070305,753,753,753,753,0
20250401,101900,42070305,753,753,753,753,1
20250401,101800,42069552,753,753,753,753,1
20250401,101700,42068799,753,753,753,753,1
20250401,101600,42068046,751,753,753,751,316
20250401,101500,41830588,753,753,753,753,0
20250401,101400,41830588,753,753,753,753,0
20250401,101300,41830588,753,753,753,753,6
20250401,101200,41826070,753,753,753,753,6
20250401,101100,41821552,752,752,752,752,0
20250401,101000,41821552,752,752,752,752,346
20250401,100900,41561360,752,752,752,752,3
20250401,100800,41559104,753,754,754,753,1261
20250401,100700,40609457,753,753,753,753,0
20250401,100600,40609457,753,753,753,753,0
20250401,100500,40609457,753,753,753,753,0
20250401,100400,40609457,753,753,753,753,0
20250401,100300,40609457,753,753,753,753,0
20250401,100200,40609457,753,753,753,753,0
20250401,100100,40609457,753,753,753,753,0
20250401,100000,40609457,753,753,753,753,0
20250401,095900,40609457,753,753,753,753,35
20250401,095800,40583102,757,756,757,756,7488
20250401,095700,34914687,757,757,757,757,0
20250401,095600,34914687,757,757,757,757,0
20250401,095500,34914687,757,757,757,757,60
20250401,095400,34869267,757,757,757,757,0
20250401,095300,34869267,757,757,757,757,0
20250401,095200,34869267,757,757,757,757,0
20250401,095100,34869267,757,753,757,753,1232
20250401,095000,33941564,757,757,757,757,4
20250401,094900,33938536,757,757,757,757,2
20250401,094800,33937022,757,757,757,757,8
20250401,094700,33930966,757,757,757,753,1008
20250401,094600,33171910,757,757,757,757,17
20250401,094500,33159041,757,757,757,757,0
20250401,094400,33159041,757,757,757,757,1
20250401,094300,33158284,753,757,757,753,2949
20250401,094200,30937683,755,753,755,753,2250
20250401,094100,29243051,755,755,755,755,8
20250401,094000,29237011,757,753,757,753,191
20250401,093900,29093036,757,757,757,757,0
20250401,093800,29093036,757,755,757,755,407
20250401,093700,28785728,754,754,754,754,104
20250401,093600,28707312,752,754,754,752,274
20250401,093500,28500819,755,755,755,755,0
20250401,093400,28500819,755,755,755,755,3
20250401,093300,28498554,755,755,755,755,0
20250401,093200,28498554,755,755,755,755,199
20250401,093100,28348309,755,755,755,755,0
20250401,093000,28348309,755,756,756,755,340
20250401,092900,28091449,757,757,757,757,1280
20250401,092800,27122489,760,757,760,757,3011
20250401,092700,24843159,757,757,757,757,4700
20250401,092600,21285259,760,760,760,760,11
20250401,092500,21276899,757,757,757,757,230
20250401,092400,21102789,757,757,757,757,0
20250401,092300,21102789,757,761,761,757,3
20250401,092200,21100514,761,757,761,757,2556
20250401,092100,19165578,762,762,762,762,0
20250401,092000,19165578,762,759,762,758,6200
20250401,091900,14464342,768,768,768,768,0
20250401,091800,14464342,768,767,768,767,984
20250401,091700,13708740,768,767,769,767,83
20250401,091600,13645076,767,767,767,767,1
20250401,091500,13644309,769,769,769,769,1
20250401,091400,13643540,751,753,753,751,51
20250401,091300,13605164,774,774,774,774,0
20250401,091200,13605164,774,778,778,774,13
20250401,091100,13595098,750,753,780,750,7095
20250401,091000,8172939,753,748,753,748,201
20250401,090900,8022586,751,748,751,748,1635
20250401,090800,6796576,748,748,748,748,0
20250401,090700,6796576,748,749,749,748,3177
20250401,090600,4417117,750,749,750,749,644
20250401,090500,3934717,739,751,751,739,1710
20250401,090400,2666878,752,753,753,752,13
20250401,090300,2657101,751,751,752,751,15
20250401,090200,2645835,751,743,751,743,159
20250401,090100,2526965,742,740,742,740,3394
20250401,090000,12563,739,739,739,739,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 176775198 775 775 775 775 2839
3 20250401 190400 176775198 775 775 775 775 0
4 20250401 190300 176775198 775 775 775 775 0
5 20250401 190200 176775198 775 775 775 775 0
6 20250401 190100 176775198 775 775 775 775 0
7 20250401 190000 176775198 775 775 775 775 0
8 20250401 185900 176775198 775 775 775 775 0
9 20250401 185800 176775198 775 775 775 775 0
10 20250401 185700 176775198 775 775 775 775 0
11 20250401 185600 176775198 775 775 775 775 0
12 20250401 185500 176775198 775 775 775 775 0
13 20250401 185400 176775198 775 775 775 775 0
14 20250401 185300 176775198 775 775 775 775 0
15 20250401 185200 176775198 775 775 775 775 0
16 20250401 185100 176775198 775 775 775 775 0
17 20250401 185000 176775198 775 775 775 775 0
18 20250401 184900 176775198 775 775 775 775 0
19 20250401 184800 176775198 775 775 775 775 0
20 20250401 184700 176775198 775 775 775 775 0
21 20250401 184600 176775198 775 775 775 775 0
22 20250401 184500 176775198 775 775 775 775 0
23 20250401 184400 176775198 775 775 775 775 0
24 20250401 184300 176775198 775 775 775 775 0
25 20250401 184200 176775198 775 775 775 775 0
26 20250401 184100 176775198 775 775 775 775 0
27 20250401 184000 176775198 775 775 775 775 0
28 20250401 183900 176775198 775 775 775 775 0
29 20250401 183800 176775198 775 775 775 775 0
30 20250401 183700 176775198 775 775 775 775 0
31 20250401 183600 176775198 775 775 775 775 0
32 20250401 183500 176775198 775 775 775 775 2839
33 20250401 183400 176775198 775 775 775 775 0
34 20250401 183300 176775198 775 775 775 775 0
35 20250401 183200 176775198 775 775 775 775 0
36 20250401 183100 176775198 775 775 775 775 0
37 20250401 183000 176775198 775 775 775 775 0
38 20250401 182900 176775198 775 775 775 775 0
39 20250401 182800 176775198 775 775 775 775 0
40 20250401 182700 176775198 775 775 775 775 0
41 20250401 182600 176775198 775 775 775 775 0
42 20250401 182500 176775198 775 775 775 775 0
43 20250401 182400 176775198 775 775 775 775 0
44 20250401 182300 176775198 775 775 775 775 0
45 20250401 182200 176775198 775 775 775 775 0
46 20250401 182100 176775198 775 775 775 775 0
47 20250401 182000 176775198 775 775 775 775 0
48 20250401 181900 176775198 775 775 775 775 0
49 20250401 181800 176775198 775 775 775 775 0
50 20250401 181700 176775198 775 775 775 775 0
51 20250401 181600 176775198 775 775 775 775 0
52 20250401 181500 176775198 775 775 775 775 0
53 20250401 181400 176775198 775 775 775 775 0
54 20250401 181300 176775198 775 775 775 775 0
55 20250401 181200 176775198 775 775 775 775 0
56 20250401 181100 176775198 775 775 775 775 0
57 20250401 181000 176775198 775 775 775 775 0
58 20250401 180900 176775198 775 775 775 775 0
59 20250401 180800 176775198 775 775 775 775 0
60 20250401 180700 176775198 775 775 775 775 0
61 20250401 180600 176775198 775 775 775 775 0
62 20250401 180500 176775198 775 775 775 775 2839
63 20250401 180400 176775198 775 775 775 775 0
64 20250401 180300 176775198 775 775 775 775 0
65 20250401 180200 176775198 775 775 775 775 0
66 20250401 180100 176775198 775 775 775 775 0
67 20250401 180000 176775198 775 775 775 775 0
68 20250401 175900 176775198 775 775 775 775 0
69 20250401 175800 176775198 775 775 775 775 0
70 20250401 175700 176775198 775 775 775 775 0
71 20250401 175600 176775198 775 775 775 775 0
72 20250401 175500 176775198 775 775 775 775 0
73 20250401 175400 176775198 775 775 775 775 0
74 20250401 175300 176775198 775 775 775 775 0
75 20250401 175200 176775198 775 775 775 775 0
76 20250401 175100 176775198 775 775 775 775 0
77 20250401 175000 176775198 775 775 775 775 0
78 20250401 174900 176775198 775 775 775 775 0
79 20250401 174800 176775198 775 775 775 775 0
80 20250401 174700 176775198 775 775 775 775 0
81 20250401 174600 176775198 775 775 775 775 0
82 20250401 174500 176775198 775 775 775 775 0
83 20250401 174400 176775198 775 775 775 775 0
84 20250401 174300 176775198 775 775 775 775 0
85 20250401 174200 176775198 775 775 775 775 0
86 20250401 174100 176775198 775 775 775 775 0
87 20250401 174000 176775198 775 775 775 775 0
88 20250401 173900 176775198 775 775 775 775 0
89 20250401 173800 176775198 775 775 775 775 0
90 20250401 173700 176775198 775 775 775 775 0
91 20250401 173600 176775198 775 775 775 775 0
92 20250401 173500 176775198 775 775 775 775 2839
93 20250401 173400 176775198 775 775 775 775 0
94 20250401 173300 176775198 775 775 775 775 0
95 20250401 173200 176775198 775 775 775 775 0
96 20250401 173100 176775198 775 775 775 775 0
97 20250401 173000 176775198 775 775 775 775 0
98 20250401 172900 176775198 775 775 775 775 0
99 20250401 172800 176775198 775 775 775 775 0
100 20250401 172700 176775198 775 775 775 775 0
101 20250401 172600 176775198 775 775 775 775 0
102 20250401 172500 176775198 775 775 775 775 0
103 20250401 172400 176775198 775 775 775 775 0
104 20250401 172300 176775198 775 775 775 775 0
105 20250401 172200 176775198 775 775 775 775 0
106 20250401 172100 176775198 775 775 775 775 0
107 20250401 172000 176775198 775 775 775 775 0
108 20250401 171900 176775198 775 775 775 775 0
109 20250401 171800 176775198 775 775 775 775 0
110 20250401 171700 176775198 775 775 775 775 0
111 20250401 171600 176775198 775 775 775 775 0
112 20250401 171500 176775198 775 775 775 775 0
113 20250401 171400 176775198 775 775 775 775 0
114 20250401 171300 176775198 775 775 775 775 0
115 20250401 171200 176775198 775 775 775 775 0
116 20250401 171100 176775198 775 775 775 775 0
117 20250401 171000 176775198 775 775 775 775 0
118 20250401 170900 176775198 775 775 775 775 0
119 20250401 170800 176775198 775 775 775 775 0
120 20250401 170700 176775198 775 775 775 775 0
121 20250401 170600 176775198 775 775 775 775 0
122 20250401 170500 176775198 775 775 775 775 2839
123 20250401 170400 176775198 775 775 775 775 0
124 20250401 170300 176775198 775 775 775 775 0
125 20250401 170200 176775198 775 775 775 775 0
126 20250401 170100 176775198 775 775 775 775 0
127 20250401 170000 176775198 775 775 775 775 0
128 20250401 165900 176775198 775 775 775 775 0
129 20250401 165800 176775198 775 775 775 775 0
130 20250401 165700 176775198 775 775 775 775 0
131 20250401 165600 176775198 775 775 775 775 0
132 20250401 165500 176775198 775 775 775 775 0
133 20250401 165400 176775198 775 775 775 775 0
134 20250401 165300 176775198 775 775 775 775 0
135 20250401 165200 176775198 775 775 775 775 0
136 20250401 165100 176775198 775 775 775 775 0
137 20250401 165000 176775198 775 775 775 775 0
138 20250401 164900 176775198 775 775 775 775 0
139 20250401 164800 176775198 775 775 775 775 0
140 20250401 164700 176775198 775 775 775 775 0
141 20250401 164600 176775198 775 775 775 775 0
142 20250401 164500 176775198 775 775 775 775 0
143 20250401 164400 176775198 775 775 775 775 0
144 20250401 164300 176775198 775 775 775 775 0
145 20250401 164200 176775198 775 775 775 775 0
146 20250401 164100 176775198 775 775 775 775 0
147 20250401 164000 176775198 775 775 775 775 0
148 20250401 163900 176775198 775 775 775 775 0
149 20250401 163800 176775198 775 775 775 775 0
150 20250401 163700 176775198 775 775 775 775 0
151 20250401 163600 176775198 775 775 775 775 0
152 20250401 163500 176775198 775 775 775 775 2839
153 20250401 163400 176775198 775 775 775 775 0
154 20250401 163300 176775198 775 775 775 775 0
155 20250401 163200 176775198 775 775 775 775 0
156 20250401 163100 176775198 775 775 775 775 0
157 20250401 163000 176775198 775 775 775 775 0
158 20250401 162900 176775198 775 775 775 775 0
159 20250401 162800 176775198 775 775 775 775 0
160 20250401 162700 176775198 775 775 775 775 0
161 20250401 162600 176775198 775 775 775 775 0
162 20250401 162500 176775198 775 775 775 775 0
163 20250401 162400 176775198 775 775 775 775 0
164 20250401 162300 176775198 775 775 775 775 0
165 20250401 162200 176775198 775 775 775 775 0
166 20250401 162100 176775198 775 775 775 775 0
167 20250401 162000 176775198 775 775 775 775 0
168 20250401 161900 176775198 775 775 775 775 0
169 20250401 161800 176775198 775 775 775 775 0
170 20250401 161700 176775198 775 775 775 775 0
171 20250401 161600 176775198 775 775 775 775 0
172 20250401 161500 176775198 775 775 775 775 0
173 20250401 161400 176775198 775 775 775 775 0
174 20250401 161300 176775198 775 775 775 775 0
175 20250401 161200 176775198 775 775 775 775 0
176 20250401 161100 176775198 775 775 775 775 0
177 20250401 161000 176775198 775 775 775 775 0
178 20250401 160900 176775198 775 775 775 775 0
179 20250401 160800 176775198 775 775 775 775 0
180 20250401 160700 176775198 775 775 775 775 0
181 20250401 160600 176775198 775 775 775 775 0
182 20250401 160500 176775198 775 775 775 775 2839
183 20250401 160400 176775198 775 775 775 775 0
184 20250401 160300 176775198 775 775 775 775 0
185 20250401 160200 176775198 775 775 775 775 0
186 20250401 160100 176775198 775 775 775 775 0
187 20250401 160000 176775198 775 775 775 775 0
188 20250401 155900 176775198 775 775 775 775 0
189 20250401 155800 176775198 775 775 775 775 0
190 20250401 155700 176775198 775 775 775 775 0
191 20250401 155600 176775198 775 775 775 775 0
192 20250401 155500 176775198 775 775 775 775 0
193 20250401 155400 176775198 775 775 775 775 0
194 20250401 155300 176775198 775 775 775 775 0
195 20250401 155200 176775198 775 775 775 775 0
196 20250401 155100 176775198 775 775 775 775 0
197 20250401 155000 176775198 775 775 775 775 0
198 20250401 154900 176775198 775 775 775 775 0
199 20250401 154800 176775198 775 775 775 775 0
200 20250401 154700 176775198 775 775 775 775 0
201 20250401 154600 176775198 775 775 775 775 0
202 20250401 154500 176775198 775 775 775 775 0
203 20250401 154400 176775198 775 775 775 775 0
204 20250401 154300 176775198 775 775 775 775 0
205 20250401 154200 176775198 775 775 775 775 0
206 20250401 154100 176775198 775 775 775 775 0
207 20250401 154000 176775198 775 775 775 775 0
208 20250401 153900 176775198 775 775 775 775 0
209 20250401 153800 176775198 775 775 775 775 0
210 20250401 153700 176775198 775 775 775 775 0
211 20250401 153600 176775198 775 775 775 775 0
212 20250401 153500 176775198 775 775 775 775 2839
213 20250401 153400 176775198 775 775 775 775 0
214 20250401 153300 176775198 775 775 775 775 0
215 20250401 153200 176775198 775 775 775 775 0
216 20250401 153100 176775198 775 775 775 775 0
217 20250401 153000 176775198 775 775 775 775 2839
218 20250401 152900 174574973 774 774 774 774 0
219 20250401 152800 174574973 774 774 774 774 0
220 20250401 152700 174574973 774 774 774 774 0
221 20250401 152600 174574973 774 774 774 774 0
222 20250401 152500 174574973 774 774 774 774 0
223 20250401 152400 174574973 774 774 774 774 0
224 20250401 152300 174574973 774 774 774 774 0
225 20250401 152200 174574973 774 774 774 774 0
226 20250401 152100 174574973 774 774 774 774 0
227 20250401 152000 174574973 774 774 774 774 0
228 20250401 151900 174574973 774 775 775 774 2783
229 20250401 151800 172420930 774 775 775 774 4673
230 20250401 151700 168802110 775 775 775 775 0
231 20250401 151600 168802110 775 774 775 774 691
232 20250401 151500 168266857 774 774 774 774 0
233 20250401 151400 168266857 774 774 774 774 0
234 20250401 151300 168266857 774 774 774 774 0
235 20250401 151200 168266857 774 774 774 774 0
236 20250401 151100 168266857 774 773 774 763 290
237 20250401 151000 168044861 774 774 774 773 7
238 20250401 150900 168039448 773 774 774 773 28
239 20250401 150800 168017801 773 773 773 773 8
240 20250401 150700 168011617 773 773 773 773 17
241 20250401 150600 167998476 773 773 773 773 85
242 20250401 150500 167932771 774 774 774 774 0
243 20250401 150400 167932771 774 774 774 774 0
244 20250401 150300 167932771 774 774 774 774 0
245 20250401 150200 167932771 774 774 774 774 0
246 20250401 150100 167932771 774 774 774 774 18
247 20250401 150000 167918839 774 774 774 774 0
248 20250401 145900 167918839 774 774 774 774 30
249 20250401 145800 167895619 774 774 774 774 0
250 20250401 145700 167895619 774 773 774 773 23
251 20250401 145600 167877839 774 774 774 774 0
252 20250401 145500 167877839 774 774 774 774 0
253 20250401 145400 167877839 774 773 774 773 11
254 20250401 145300 167869335 774 773 774 773 2
255 20250401 145200 167867788 774 773 774 773 114
256 20250401 145100 167779662 774 772 774 772 272
257 20250401 145000 167569362 772 766 772 766 11
258 20250401 144900 167560930 775 775 775 775 0
259 20250401 144800 167560930 775 773 775 773 11
260 20250401 144700 167552425 774 774 774 774 2454
261 20250401 144600 165653029 774 774 774 774 0
262 20250401 144500 165653029 774 774 774 774 0
263 20250401 144400 165653029 774 770 774 770 11
264 20250401 144300 165644555 774 774 774 774 0
265 20250401 144200 165644555 774 774 774 774 0
266 20250401 144100 165644555 774 774 774 774 0
267 20250401 144000 165644555 774 773 774 773 49
268 20250401 143900 165606677 774 774 774 774 0
269 20250401 143800 165606677 774 774 774 774 0
270 20250401 143700 165606677 774 772 774 772 5002
271 20250401 143600 161740372 772 772 772 772 0
272 20250401 143500 161740372 772 772 772 772 0
273 20250401 143400 161740372 772 772 772 772 4
274 20250401 143300 161737284 772 772 772 772 0
275 20250401 143200 161737284 772 772 772 772 0
276 20250401 143100 161737284 772 772 772 772 0
277 20250401 143000 161737284 772 772 772 772 0
278 20250401 142900 161737284 772 772 772 772 0
279 20250401 142800 161737284 772 772 772 772 0
280 20250401 142700 161737284 772 765 772 765 172
281 20250401 142600 161605697 773 771 773 771 3001
282 20250401 142500 159288977 773 773 773 773 0
283 20250401 142400 159288977 773 773 773 773 0
284 20250401 142300 159288977 773 773 773 773 0
285 20250401 142200 159288977 773 773 773 773 0
286 20250401 142100 159288977 773 773 773 773 0
287 20250401 142000 159288977 773 773 773 773 0
288 20250401 141900 159288977 773 773 773 773 0
289 20250401 141800 159288977 773 773 773 773 0
290 20250401 141700 159288977 773 773 773 773 0
291 20250401 141600 159288977 773 773 773 773 0
292 20250401 141500 159288977 773 773 773 773 0
293 20250401 141400 159288977 773 773 773 773 0
294 20250401 141300 159288977 773 773 773 773 0
295 20250401 141200 159288977 773 773 773 773 0
296 20250401 141100 159288977 773 768 773 758 3517
297 20250401 141000 156599634 773 773 773 773 0
298 20250401 140900 156599634 773 773 773 773 5
299 20250401 140800 156595769 773 772 773 772 107
300 20250401 140700 156513164 773 772 773 772 1849
301 20250401 140600 155085439 773 773 773 773 1226
302 20250401 140500 154137741 772 770 772 770 191
303 20250401 140400 153990337 773 773 773 773 1
304 20250401 140300 153989564 771 771 771 771 2000
305 20250401 140200 152447564 771 771 771 771 0
306 20250401 140100 152447564 771 771 771 771 0
307 20250401 140000 152447564 771 771 771 771 1
308 20250401 135900 152446793 765 771 771 765 2328
309 20250401 135800 150663432 771 771 771 771 6000
310 20250401 135700 146037432 771 771 771 771 0
311 20250401 135600 146037432 771 771 771 771 0
312 20250401 135500 146037432 771 771 771 771 0
313 20250401 135400 146037432 771 771 771 771 0
314 20250401 135300 146037432 771 771 771 771 0
315 20250401 135200 146037432 771 771 771 771 0
316 20250401 135100 146037432 771 771 771 771 0
317 20250401 135000 146037432 771 771 771 771 6
318 20250401 134900 146032806 771 771 771 771 0
319 20250401 134800 146032806 771 771 771 771 0
320 20250401 134700 146032806 771 771 771 771 1
321 20250401 134600 146032035 771 771 771 771 0
322 20250401 134500 146032035 771 768 771 768 12
323 20250401 134400 146022816 771 771 771 771 0
324 20250401 134300 146022816 771 771 771 771 0
325 20250401 134200 146022816 771 771 771 771 0
326 20250401 134100 146022816 771 771 771 771 0
327 20250401 134000 146022816 771 771 771 771 0
328 20250401 133900 146022816 771 771 771 771 4
329 20250401 133800 146019732 771 769 771 769 55
330 20250401 133700 145977425 769 769 769 769 956
331 20250401 133600 145242261 770 770 770 770 0
332 20250401 133500 145242261 770 772 772 770 3828
333 20250401 133400 142292888 774 774 774 774 0
334 20250401 133300 142292888 774 774 774 774 0
335 20250401 133200 142292888 774 774 774 774 0
336 20250401 133100 142292888 774 774 774 774 1
337 20250401 133000 142292114 771 771 771 771 1
338 20250401 132900 142291343 772 772 772 772 6289
339 20250401 132800 137436235 773 773 773 773 0
340 20250401 132700 137436235 773 773 773 773 0
341 20250401 132600 137436235 773 773 773 773 0
342 20250401 132500 137436235 773 773 773 773 0
343 20250401 132400 137436235 773 772 773 772 12079
344 20250401 132300 128110431 772 772 772 772 0
345 20250401 132200 128110431 772 772 772 772 0
346 20250401 132100 128110431 772 772 772 772 0
347 20250401 132000 128110431 772 772 772 772 1
348 20250401 131900 128109659 771 771 771 771 100
349 20250401 131800 128032559 772 772 772 772 0
350 20250401 131700 128032559 772 772 772 772 0
351 20250401 131600 128032559 772 772 772 772 0
352 20250401 131500 128032559 772 772 772 772 5
353 20250401 131400 128028699 772 772 772 772 0
354 20250401 131300 128028699 772 772 772 772 0
355 20250401 131200 128028699 772 770 772 769 64
356 20250401 131100 127979471 772 770 772 770 2
357 20250401 131000 127977929 772 773 773 770 1796
358 20250401 130900 126591285 773 772 773 772 1141
359 20250401 130800 125709342 773 773 773 773 0
360 20250401 130700 125709342 773 773 773 773 0
361 20250401 130600 125709342 773 773 773 773 0
362 20250401 130500 125709342 773 771 773 771 1107
363 20250401 130400 124855631 773 773 773 773 0
364 20250401 130300 124855631 773 773 773 773 0
365 20250401 130200 124855631 773 773 773 773 0
366 20250401 130100 124855631 773 773 773 773 0
367 20250401 130000 124855631 773 773 773 773 0
368 20250401 125900 124855631 773 773 773 773 0
369 20250401 125800 124855631 773 773 773 773 69
370 20250401 125700 124802294 774 774 774 774 0
371 20250401 125600 124802294 774 774 774 774 0
372 20250401 125500 124802294 774 774 774 774 0
373 20250401 125400 124802294 774 774 774 774 0
374 20250401 125300 124802294 774 774 774 774 1
375 20250401 125200 124801520 770 770 770 770 264
376 20250401 125100 124598240 774 774 774 774 2000
377 20250401 125000 123050240 774 774 774 774 0
378 20250401 124900 123050240 774 774 774 774 1
379 20250401 124800 123049466 770 774 774 770 4287
380 20250401 124700 119732788 774 774 774 774 0
381 20250401 124600 119732788 774 770 774 770 2
382 20250401 124500 119731244 774 774 774 774 2
383 20250401 124400 119729696 774 774 774 774 0
384 20250401 124300 119729696 774 774 774 774 0
385 20250401 124200 119729696 774 774 774 774 0
386 20250401 124100 119729696 774 774 774 774 0
387 20250401 124000 119729696 774 774 774 774 0
388 20250401 123900 119729696 774 774 774 774 0
389 20250401 123800 119729696 774 774 774 774 0
390 20250401 123700 119729696 774 774 774 774 0
391 20250401 123600 119729696 774 770 774 770 21
392 20250401 123500 119713522 774 774 774 774 1
393 20250401 123400 119712748 774 774 774 774 0
394 20250401 123300 119712748 774 774 774 774 0
395 20250401 123200 119712748 774 774 774 774 0
396 20250401 123100 119712748 774 774 774 774 0
397 20250401 123000 119712748 774 774 774 774 0
398 20250401 122900 119712748 774 774 774 774 0
399 20250401 122800 119712748 774 774 774 774 0
400 20250401 122700 119712748 774 774 774 774 0
401 20250401 122600 119712748 774 774 774 774 1
402 20250401 122500 119711974 773 773 773 773 2000
403 20250401 122400 118165974 773 773 773 773 0
404 20250401 122300 118165974 773 773 773 773 0
405 20250401 122200 118165974 773 773 773 773 0
406 20250401 122100 118165974 773 773 773 773 0
407 20250401 122000 118165974 773 773 773 773 1
408 20250401 121900 118165201 773 769 773 769 1001
409 20250401 121800 117395428 773 773 773 773 0
410 20250401 121700 117395428 773 773 773 773 2
411 20250401 121600 117393882 773 773 773 773 0
412 20250401 121500 117393882 773 773 773 773 0
413 20250401 121400 117393882 773 773 773 773 1
414 20250401 121300 117393109 772 772 772 772 0
415 20250401 121200 117393109 772 772 772 772 863
416 20250401 121100 116726873 773 773 773 773 0
417 20250401 121000 116726873 773 773 773 773 0
418 20250401 120900 116726873 773 773 773 773 0
419 20250401 120800 116726873 773 775 775 773 1517
420 20250401 120700 115554230 776 776 776 776 1228
421 20250401 120600 114601302 776 773 776 773 12176
422 20250401 120500 105173149 773 773 773 773 0
423 20250401 120400 105173149 773 773 773 773 1223
424 20250401 120300 104227770 773 773 773 773 0
425 20250401 120200 104227770 773 773 773 773 0
426 20250401 120100 104227770 773 773 773 773 1
427 20250401 120000 104226997 773 773 773 773 0
428 20250401 115900 104226997 773 773 773 773 0
429 20250401 115800 104226997 773 773 773 773 0
430 20250401 115700 104226997 773 773 773 773 1000
431 20250401 115600 103453997 773 773 773 773 0
432 20250401 115500 103453997 773 773 773 773 0
433 20250401 115400 103453997 773 773 773 773 0
434 20250401 115300 103453997 773 773 773 773 1
435 20250401 115200 103453224 774 774 774 774 1
436 20250401 115100 103452450 773 773 773 773 200
437 20250401 115000 103297850 773 773 773 773 0
438 20250401 114900 103297850 773 773 773 773 0
439 20250401 114800 103297850 773 773 773 773 10
440 20250401 114700 103290120 773 773 773 773 0
441 20250401 114600 103290120 773 773 773 773 1083
442 20250401 114500 102452961 773 773 773 773 0
443 20250401 114400 102452961 773 773 773 773 0
444 20250401 114300 102452961 773 773 773 773 1260
445 20250401 114200 101478981 769 769 769 769 3000
446 20250401 114100 99171981 769 769 769 769 0
447 20250401 114000 99171981 769 769 769 769 2892
448 20250401 113900 96948033 773 770 773 770 7927
449 20250401 113800 90844240 770 770 770 770 0
450 20250401 113700 90844240 770 772 772 770 1030
451 20250401 113600 90049082 772 772 772 772 142
452 20250401 113500 89939458 769 769 769 769 0
453 20250401 113400 89939458 769 769 769 769 0
454 20250401 113300 89939458 769 769 769 769 0
455 20250401 113200 89939458 769 770 770 769 81
456 20250401 113100 89877090 770 770 770 770 5097
457 20250401 113000 85952400 771 771 771 771 37
458 20250401 112900 85923873 772 772 772 772 30
459 20250401 112800 85900713 772 772 772 772 1
460 20250401 112700 85899941 773 773 773 773 0
461 20250401 112600 85899941 773 768 773 768 21085
462 20250401 112500 69668264 768 768 768 768 2
463 20250401 112400 69666728 763 763 763 763 0
464 20250401 112300 69666728 763 763 763 763 0
465 20250401 112200 69666728 763 763 763 763 0
466 20250401 112100 69666728 763 763 763 763 0
467 20250401 112000 69666728 763 763 763 763 2210
468 20250401 111900 67980498 763 768 768 763 2501
469 20250401 111800 66072230 763 763 763 763 4
470 20250401 111700 66069178 768 767 769 767 6897
471 20250401 111600 60772052 766 766 766 766 0
472 20250401 111500 60772052 766 766 766 766 0
473 20250401 111400 60772052 766 766 766 766 0
474 20250401 111300 60772052 766 766 766 766 0
475 20250401 111200 60772052 766 766 766 766 0
476 20250401 111100 60772052 766 766 766 766 0
477 20250401 111000 60772052 766 762 766 762 1510
478 20250401 110900 59621428 761 761 761 761 1636
479 20250401 110800 58376432 761 761 761 761 90
480 20250401 110700 58307942 761 760 761 760 2
481 20250401 110600 58306421 761 761 761 761 1
482 20250401 110500 58305660 756 756 756 756 1
483 20250401 110400 58304904 761 761 761 761 0
484 20250401 110300 58304904 761 760 761 760 500
485 20250401 110200 57924680 760 760 760 760 5
486 20250401 110100 57920880 760 757 760 757 1313
487 20250401 110000 56926830 754 754 754 754 0
488 20250401 105900 56926830 754 754 754 754 0
489 20250401 105800 56926830 754 754 754 754 500
490 20250401 105700 56549830 753 753 753 753 0
491 20250401 105600 56549830 753 752 753 752 1438
492 20250401 105500 55468015 752 752 752 752 0
493 20250401 105400 55468015 752 752 752 752 0
494 20250401 105300 55468015 752 752 752 752 500
495 20250401 105200 55092015 752 751 752 751 1825
496 20250401 105100 53720731 752 752 752 752 0
497 20250401 105000 53720731 752 752 752 752 0
498 20250401 104900 53720731 752 752 752 752 1
499 20250401 104800 53719979 753 753 753 753 0
500 20250401 104700 53719979 753 753 753 753 0
501 20250401 104600 53719979 753 753 753 753 0
502 20250401 104500 53719979 753 753 753 753 0
503 20250401 104400 53719979 753 753 753 753 0
504 20250401 104300 53719979 753 753 753 753 0
505 20250401 104200 53719979 753 753 753 753 0
506 20250401 104100 53719979 753 753 753 753 0
507 20250401 104000 53719979 753 753 753 753 1
508 20250401 103900 53719226 750 750 750 750 1000
509 20250401 103800 52969226 750 750 750 750 4803
510 20250401 103700 49366976 753 753 753 753 0
511 20250401 103600 49366976 753 753 753 753 0
512 20250401 103500 49366976 753 753 753 753 0
513 20250401 103400 49366976 753 753 753 753 0
514 20250401 103300 49366976 753 753 753 753 0
515 20250401 103200 49366976 753 753 753 753 0
516 20250401 103100 49366976 753 753 753 753 0
517 20250401 103000 49366976 753 753 753 753 0
518 20250401 102900 49366976 753 753 753 753 0
519 20250401 102800 49366976 753 753 753 753 0
520 20250401 102700 49366976 753 753 753 753 0
521 20250401 102600 49366976 753 753 753 753 0
522 20250401 102500 49366976 753 753 753 753 0
523 20250401 102400 49366976 753 749 753 749 31
524 20250401 102300 49343753 750 752 752 750 7488
525 20250401 102200 43726152 753 753 753 753 2199
526 20250401 102100 42070305 753 753 753 753 0
527 20250401 102000 42070305 753 753 753 753 0
528 20250401 101900 42070305 753 753 753 753 1
529 20250401 101800 42069552 753 753 753 753 1
530 20250401 101700 42068799 753 753 753 753 1
531 20250401 101600 42068046 751 753 753 751 316
532 20250401 101500 41830588 753 753 753 753 0
533 20250401 101400 41830588 753 753 753 753 0
534 20250401 101300 41830588 753 753 753 753 6
535 20250401 101200 41826070 753 753 753 753 6
536 20250401 101100 41821552 752 752 752 752 0
537 20250401 101000 41821552 752 752 752 752 346
538 20250401 100900 41561360 752 752 752 752 3
539 20250401 100800 41559104 753 754 754 753 1261
540 20250401 100700 40609457 753 753 753 753 0
541 20250401 100600 40609457 753 753 753 753 0
542 20250401 100500 40609457 753 753 753 753 0
543 20250401 100400 40609457 753 753 753 753 0
544 20250401 100300 40609457 753 753 753 753 0
545 20250401 100200 40609457 753 753 753 753 0
546 20250401 100100 40609457 753 753 753 753 0
547 20250401 100000 40609457 753 753 753 753 0
548 20250401 095900 40609457 753 753 753 753 35
549 20250401 095800 40583102 757 756 757 756 7488
550 20250401 095700 34914687 757 757 757 757 0
551 20250401 095600 34914687 757 757 757 757 0
552 20250401 095500 34914687 757 757 757 757 60
553 20250401 095400 34869267 757 757 757 757 0
554 20250401 095300 34869267 757 757 757 757 0
555 20250401 095200 34869267 757 757 757 757 0
556 20250401 095100 34869267 757 753 757 753 1232
557 20250401 095000 33941564 757 757 757 757 4
558 20250401 094900 33938536 757 757 757 757 2
559 20250401 094800 33937022 757 757 757 757 8
560 20250401 094700 33930966 757 757 757 753 1008
561 20250401 094600 33171910 757 757 757 757 17
562 20250401 094500 33159041 757 757 757 757 0
563 20250401 094400 33159041 757 757 757 757 1
564 20250401 094300 33158284 753 757 757 753 2949
565 20250401 094200 30937683 755 753 755 753 2250
566 20250401 094100 29243051 755 755 755 755 8
567 20250401 094000 29237011 757 753 757 753 191
568 20250401 093900 29093036 757 757 757 757 0
569 20250401 093800 29093036 757 755 757 755 407
570 20250401 093700 28785728 754 754 754 754 104
571 20250401 093600 28707312 752 754 754 752 274
572 20250401 093500 28500819 755 755 755 755 0
573 20250401 093400 28500819 755 755 755 755 3
574 20250401 093300 28498554 755 755 755 755 0
575 20250401 093200 28498554 755 755 755 755 199
576 20250401 093100 28348309 755 755 755 755 0
577 20250401 093000 28348309 755 756 756 755 340
578 20250401 092900 28091449 757 757 757 757 1280
579 20250401 092800 27122489 760 757 760 757 3011
580 20250401 092700 24843159 757 757 757 757 4700
581 20250401 092600 21285259 760 760 760 760 11
582 20250401 092500 21276899 757 757 757 757 230
583 20250401 092400 21102789 757 757 757 757 0
584 20250401 092300 21102789 757 761 761 757 3
585 20250401 092200 21100514 761 757 761 757 2556
586 20250401 092100 19165578 762 762 762 762 0
587 20250401 092000 19165578 762 759 762 758 6200
588 20250401 091900 14464342 768 768 768 768 0
589 20250401 091800 14464342 768 767 768 767 984
590 20250401 091700 13708740 768 767 769 767 83
591 20250401 091600 13645076 767 767 767 767 1
592 20250401 091500 13644309 769 769 769 769 1
593 20250401 091400 13643540 751 753 753 751 51
594 20250401 091300 13605164 774 774 774 774 0
595 20250401 091200 13605164 774 778 778 774 13
596 20250401 091100 13595098 750 753 780 750 7095
597 20250401 091000 8172939 753 748 753 748 201
598 20250401 090900 8022586 751 748 751 748 1635
599 20250401 090800 6796576 748 748 748 748 0
600 20250401 090700 6796576 748 749 749 748 3177
601 20250401 090600 4417117 750 749 750 749 644
602 20250401 090500 3934717 739 751 751 739 1710
603 20250401 090400 2666878 752 753 753 752 13
604 20250401 090300 2657101 751 751 752 751 15
605 20250401 090200 2645835 751 743 751 743 159
606 20250401 090100 2526965 742 740 742 740 3394
607 20250401 090000 12563 739 739 739 739 17

1
010280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,65123786,0,48517220570,0.00
20250327,0,65123786,0,48386972998,0.00
20250326,0,65123786,0,49494077360,0.00
20250325,0,65123786,0,49754572504,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 65123786 0 48517220570 0.00
3 20250327 0 65123786 0 48386972998 0.00
4 20250326 0 65123786 0 49494077360 0.00
5 20250325 0 65123786 0 49754572504 0.00