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

608
011370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,22347182,791,791,791,791,96
20250401,190500,22347182,791,791,791,791,0
20250401,190400,22347182,791,791,791,791,0
20250401,190300,22347182,791,791,791,791,0
20250401,190200,22347182,791,791,791,791,0
20250401,190100,22347182,791,791,791,791,0
20250401,190000,22347182,791,791,791,791,0
20250401,185900,22347182,791,791,791,791,0
20250401,185800,22347182,791,791,791,791,0
20250401,185700,22347182,791,791,791,791,0
20250401,185600,22347182,791,791,791,791,0
20250401,185500,22347182,791,791,791,791,0
20250401,185400,22347182,791,791,791,791,0
20250401,185300,22347182,791,791,791,791,0
20250401,185200,22347182,791,791,791,791,0
20250401,185100,22347182,791,791,791,791,0
20250401,185000,22347182,791,791,791,791,0
20250401,184900,22347182,791,791,791,791,0
20250401,184800,22347182,791,791,791,791,0
20250401,184700,22347182,791,791,791,791,0
20250401,184600,22347182,791,791,791,791,0
20250401,184500,22347182,791,791,791,791,0
20250401,184400,22347182,791,791,791,791,0
20250401,184300,22347182,791,791,791,791,0
20250401,184200,22347182,791,791,791,791,0
20250401,184100,22347182,791,791,791,791,0
20250401,184000,22347182,791,791,791,791,0
20250401,183900,22347182,791,791,791,791,0
20250401,183800,22347182,791,791,791,791,0
20250401,183700,22347182,791,791,791,791,0
20250401,183600,22347182,791,791,791,791,96
20250401,183500,22347182,791,791,791,791,0
20250401,183400,22347182,791,791,791,791,0
20250401,183300,22347182,791,791,791,791,0
20250401,183200,22347182,791,791,791,791,0
20250401,183100,22347182,791,791,791,791,0
20250401,183000,22347182,791,791,791,791,0
20250401,182900,22347182,791,791,791,791,0
20250401,182800,22347182,791,791,791,791,0
20250401,182700,22347182,791,791,791,791,0
20250401,182600,22347182,791,791,791,791,0
20250401,182500,22347182,791,791,791,791,0
20250401,182400,22347182,791,791,791,791,0
20250401,182300,22347182,791,791,791,791,0
20250401,182200,22347182,791,791,791,791,0
20250401,182100,22347182,791,791,791,791,0
20250401,182000,22347182,791,791,791,791,0
20250401,181900,22347182,791,791,791,791,0
20250401,181800,22347182,791,791,791,791,0
20250401,181700,22347182,791,791,791,791,0
20250401,181600,22347182,791,791,791,791,0
20250401,181500,22347182,791,791,791,791,0
20250401,181400,22347182,791,791,791,791,0
20250401,181300,22347182,791,791,791,791,0
20250401,181200,22347182,791,791,791,791,0
20250401,181100,22347182,791,791,791,791,0
20250401,181000,22347182,791,791,791,791,0
20250401,180900,22347182,791,791,791,791,0
20250401,180800,22347182,791,791,791,791,0
20250401,180700,22347182,791,791,791,791,0
20250401,180600,22347182,791,791,791,791,96
20250401,180500,22347182,791,791,791,791,0
20250401,180400,22347182,791,791,791,791,0
20250401,180300,22347182,791,791,791,791,0
20250401,180200,22347182,791,791,791,791,0
20250401,180100,22347182,791,791,791,791,0
20250401,180000,22347182,791,791,791,791,0
20250401,175900,22347182,791,791,791,791,0
20250401,175800,22347182,791,791,791,791,0
20250401,175700,22347182,791,791,791,791,0
20250401,175600,22347182,791,791,791,791,0
20250401,175500,22347182,791,791,791,791,0
20250401,175400,22347182,791,791,791,791,0
20250401,175300,22347182,791,791,791,791,0
20250401,175200,22347182,791,791,791,791,0
20250401,175100,22347182,791,791,791,791,0
20250401,175000,22347182,791,791,791,791,0
20250401,174900,22347182,791,791,791,791,0
20250401,174800,22347182,791,791,791,791,0
20250401,174700,22347182,791,791,791,791,0
20250401,174600,22347182,791,791,791,791,0
20250401,174500,22347182,791,791,791,791,0
20250401,174400,22347182,791,791,791,791,0
20250401,174300,22347182,791,791,791,791,0
20250401,174200,22347182,791,791,791,791,0
20250401,174100,22347182,791,791,791,791,0
20250401,174000,22347182,791,791,791,791,0
20250401,173900,22347182,791,791,791,791,0
20250401,173800,22347182,791,791,791,791,0
20250401,173700,22347182,791,791,791,791,0
20250401,173600,22347182,791,791,791,791,96
20250401,173500,22347182,791,791,791,791,0
20250401,173400,22347182,791,791,791,791,0
20250401,173300,22347182,791,791,791,791,0
20250401,173200,22347182,791,791,791,791,0
20250401,173100,22347182,791,791,791,791,0
20250401,173000,22347182,791,791,791,791,0
20250401,172900,22347182,791,791,791,791,0
20250401,172800,22347182,791,791,791,791,0
20250401,172700,22347182,791,791,791,791,0
20250401,172600,22347182,791,791,791,791,0
20250401,172500,22347182,791,791,791,791,0
20250401,172400,22347182,791,791,791,791,0
20250401,172300,22347182,791,791,791,791,0
20250401,172200,22347182,791,791,791,791,0
20250401,172100,22347182,791,791,791,791,0
20250401,172000,22347182,791,791,791,791,0
20250401,171900,22347182,791,791,791,791,0
20250401,171800,22347182,791,791,791,791,0
20250401,171700,22347182,791,791,791,791,0
20250401,171600,22347182,791,791,791,791,0
20250401,171500,22347182,791,791,791,791,0
20250401,171400,22347182,791,791,791,791,0
20250401,171300,22347182,791,791,791,791,0
20250401,171200,22347182,791,791,791,791,0
20250401,171100,22347182,791,791,791,791,0
20250401,171000,22347182,791,791,791,791,0
20250401,170900,22347182,791,791,791,791,0
20250401,170800,22347182,791,791,791,791,0
20250401,170700,22347182,791,791,791,791,0
20250401,170600,22347182,791,791,791,791,96
20250401,170500,22347182,791,791,791,791,0
20250401,170400,22347182,791,791,791,791,0
20250401,170300,22347182,791,791,791,791,0
20250401,170200,22347182,791,791,791,791,0
20250401,170100,22347182,791,791,791,791,0
20250401,170000,22347182,791,791,791,791,0
20250401,165900,22347182,791,791,791,791,0
20250401,165800,22347182,791,791,791,791,0
20250401,165700,22347182,791,791,791,791,0
20250401,165600,22347182,791,791,791,791,0
20250401,165500,22347182,791,791,791,791,0
20250401,165400,22347182,791,791,791,791,0
20250401,165300,22347182,791,791,791,791,0
20250401,165200,22347182,791,791,791,791,0
20250401,165100,22347182,791,791,791,791,0
20250401,165000,22347182,791,791,791,791,0
20250401,164900,22347182,791,791,791,791,0
20250401,164800,22347182,791,791,791,791,0
20250401,164700,22347182,791,791,791,791,0
20250401,164600,22347182,791,791,791,791,0
20250401,164500,22347182,791,791,791,791,0
20250401,164400,22347182,791,791,791,791,0
20250401,164300,22347182,791,791,791,791,0
20250401,164200,22347182,791,791,791,791,0
20250401,164100,22347182,791,791,791,791,0
20250401,164000,22347182,791,791,791,791,0
20250401,163900,22347182,791,791,791,791,0
20250401,163800,22347182,791,791,791,791,0
20250401,163700,22347182,791,791,791,791,0
20250401,163600,22347182,791,791,791,791,96
20250401,163500,22347182,791,791,791,791,0
20250401,163400,22347182,791,791,791,791,0
20250401,163300,22347182,791,791,791,791,0
20250401,163200,22347182,791,791,791,791,0
20250401,163100,22347182,791,791,791,791,0
20250401,163000,22347182,791,791,791,791,0
20250401,162900,22347182,791,791,791,791,0
20250401,162800,22347182,791,791,791,791,0
20250401,162700,22347182,791,791,791,791,0
20250401,162600,22347182,791,791,791,791,0
20250401,162500,22347182,791,791,791,791,0
20250401,162400,22347182,791,791,791,791,0
20250401,162300,22347182,791,791,791,791,0
20250401,162200,22347182,791,791,791,791,0
20250401,162100,22347182,791,791,791,791,0
20250401,162000,22347182,791,791,791,791,0
20250401,161900,22347182,791,791,791,791,0
20250401,161800,22347182,791,791,791,791,0
20250401,161700,22347182,791,791,791,791,0
20250401,161600,22347182,791,791,791,791,0
20250401,161500,22347182,791,791,791,791,0
20250401,161400,22347182,791,791,791,791,0
20250401,161300,22347182,791,791,791,791,0
20250401,161200,22347182,791,791,791,791,0
20250401,161100,22347182,791,791,791,791,0
20250401,161000,22347182,791,791,791,791,0
20250401,160900,22347182,791,791,791,791,0
20250401,160800,22347182,791,791,791,791,0
20250401,160700,22347182,791,791,791,791,0
20250401,160600,22347182,791,791,791,791,96
20250401,160500,22347182,791,791,791,791,0
20250401,160400,22347182,791,791,791,791,0
20250401,160300,22347182,791,791,791,791,0
20250401,160200,22347182,791,791,791,791,0
20250401,160100,22347182,791,791,791,791,0
20250401,160000,22347182,791,791,791,791,0
20250401,155900,22347182,791,791,791,791,0
20250401,155800,22347182,791,791,791,791,0
20250401,155700,22347182,791,791,791,791,0
20250401,155600,22347182,791,791,791,791,0
20250401,155500,22347182,791,791,791,791,0
20250401,155400,22347182,791,791,791,791,0
20250401,155300,22347182,791,791,791,791,0
20250401,155200,22347182,791,791,791,791,0
20250401,155100,22347182,791,791,791,791,0
20250401,155000,22347182,791,791,791,791,0
20250401,154900,22347182,791,791,791,791,0
20250401,154800,22347182,791,791,791,791,0
20250401,154700,22347182,791,791,791,791,0
20250401,154600,22347182,791,791,791,791,0
20250401,154500,22347182,791,791,791,791,0
20250401,154400,22347182,791,791,791,791,0
20250401,154300,22347182,791,791,791,791,0
20250401,154200,22347182,791,791,791,791,0
20250401,154100,22347182,791,791,791,791,0
20250401,154000,22347182,791,791,791,791,0
20250401,153900,22347182,791,791,791,791,0
20250401,153800,22347182,791,791,791,791,0
20250401,153700,22347182,791,791,791,791,0
20250401,153600,22347182,791,791,791,791,96
20250401,153500,22347182,791,791,791,791,0
20250401,153400,22347182,791,791,791,791,0
20250401,153300,22347182,791,791,791,791,0
20250401,153200,22347182,791,791,791,791,0
20250401,153100,22347182,791,791,791,791,0
20250401,153000,22347182,791,791,791,791,96
20250401,152900,22271246,793,793,793,793,0
20250401,152800,22271246,793,793,793,793,0
20250401,152700,22271246,793,793,793,793,0
20250401,152600,22271246,793,793,793,793,0
20250401,152500,22271246,793,793,793,793,0
20250401,152400,22271246,793,793,793,793,0
20250401,152300,22271246,793,793,793,793,0
20250401,152200,22271246,793,793,793,793,0
20250401,152100,22271246,793,793,793,793,0
20250401,152000,22271246,793,793,793,793,0
20250401,151900,22271246,793,793,793,793,172
20250401,151800,22134850,793,789,793,789,3612
20250401,151700,19277302,788,788,788,787,147
20250401,151600,19161467,787,787,787,787,0
20250401,151500,19161467,787,787,787,787,0
20250401,151400,19161467,787,787,787,787,0
20250401,151300,19161467,787,787,787,787,0
20250401,151200,19161467,787,787,787,787,0
20250401,151100,19161467,787,787,787,787,0
20250401,151000,19161467,787,787,787,787,0
20250401,150900,19161467,787,787,787,787,0
20250401,150800,19161467,787,787,787,787,0
20250401,150700,19161467,787,787,787,787,118
20250401,150600,19068601,787,787,787,787,469
20250401,150500,18699498,787,787,787,787,143
20250401,150400,18586957,787,787,788,786,108
20250401,150300,18501961,786,786,788,786,66
20250401,150200,18450003,787,790,790,787,1065
20250401,150100,17609825,790,790,790,790,0
20250401,150000,17609825,790,791,791,790,2654
20250401,145900,15510663,792,792,792,792,0
20250401,145800,15510663,792,792,792,792,0
20250401,145700,15510663,792,792,792,792,0
20250401,145600,15510663,792,792,792,792,0
20250401,145500,15510663,792,792,792,792,0
20250401,145400,15510663,792,792,792,792,0
20250401,145300,15510663,792,792,792,792,0
20250401,145200,15510663,792,792,792,792,0
20250401,145100,15510663,792,792,792,792,0
20250401,145000,15510663,792,792,792,792,0
20250401,144900,15510663,792,792,792,792,0
20250401,144800,15510663,792,792,792,792,0
20250401,144700,15510663,792,792,792,792,0
20250401,144600,15510663,792,792,792,792,0
20250401,144500,15510663,792,792,792,792,0
20250401,144400,15510663,792,792,792,792,0
20250401,144300,15510663,792,792,792,792,0
20250401,144200,15510663,792,792,792,792,0
20250401,144100,15510663,792,792,792,792,0
20250401,144000,15510663,792,792,792,792,0
20250401,143900,15510663,792,792,792,792,0
20250401,143800,15510663,792,792,792,792,0
20250401,143700,15510663,792,792,792,792,0
20250401,143600,15510663,792,792,792,792,0
20250401,143500,15510663,792,792,792,792,0
20250401,143400,15510663,792,792,792,792,0
20250401,143300,15510663,792,793,793,792,623
20250401,143200,15017245,794,794,794,794,0
20250401,143100,15017245,794,794,794,794,0
20250401,143000,15017245,794,794,794,794,0
20250401,142900,15017245,794,794,794,794,0
20250401,142800,15017245,794,794,794,794,0
20250401,142700,15017245,794,794,794,794,0
20250401,142600,15017245,794,794,794,794,0
20250401,142500,15017245,794,794,794,794,0
20250401,142400,15017245,794,794,794,794,0
20250401,142300,15017245,794,794,794,794,0
20250401,142200,15017245,794,794,794,794,0
20250401,142100,15017245,794,794,794,794,27
20250401,142000,14995807,794,794,794,794,0
20250401,141900,14995807,794,794,794,794,0
20250401,141800,14995807,794,794,794,794,0
20250401,141700,14995807,794,794,794,794,0
20250401,141600,14995807,794,794,794,794,0
20250401,141500,14995807,794,794,794,794,174
20250401,141400,14857651,793,793,793,793,97
20250401,141300,14780730,794,794,794,794,0
20250401,141200,14780730,794,794,794,794,0
20250401,141100,14780730,794,793,794,793,328
20250401,141000,14520318,792,792,792,792,0
20250401,140900,14520318,792,792,792,792,75
20250401,140800,14460918,792,792,792,792,0
20250401,140700,14460918,792,792,792,792,0
20250401,140600,14460918,792,792,792,792,0
20250401,140500,14460918,792,792,792,792,16
20250401,140400,14448246,789,789,789,789,0
20250401,140300,14448246,789,789,789,789,0
20250401,140200,14448246,789,789,789,789,0
20250401,140100,14448246,789,789,789,789,0
20250401,140000,14448246,789,789,789,789,0
20250401,135900,14448246,789,789,789,789,0
20250401,135800,14448246,789,789,789,789,0
20250401,135700,14448246,789,789,789,789,0
20250401,135600,14448246,789,789,789,789,0
20250401,135500,14448246,789,789,789,789,0
20250401,135400,14448246,789,789,789,789,0
20250401,135300,14448246,789,789,795,789,888
20250401,135200,13745515,789,790,790,789,540
20250401,135100,13319415,790,790,790,790,0
20250401,135000,13319415,790,790,790,790,25
20250401,134900,13299665,791,793,793,791,21
20250401,134800,13283042,793,793,793,793,0
20250401,134700,13283042,793,793,793,793,0
20250401,134600,13283042,793,794,794,793,834
20250401,134500,12620856,795,794,795,794,268
20250401,134400,12407864,795,794,795,794,624
20250401,134300,11911795,794,794,794,794,0
20250401,134200,11911795,794,794,794,794,0
20250401,134100,11911795,794,794,794,794,0
20250401,134000,11911795,794,794,794,794,217
20250401,133900,11739497,794,794,794,794,39
20250401,133800,11708531,794,794,794,794,0
20250401,133700,11708531,794,793,794,793,698
20250401,133600,11155016,793,793,793,793,0
20250401,133500,11155016,793,793,793,793,0
20250401,133400,11155016,793,793,793,793,0
20250401,133300,11155016,793,793,793,793,0
20250401,133200,11155016,793,793,793,793,0
20250401,133100,11155016,793,793,793,793,0
20250401,133000,11155016,793,793,793,793,0
20250401,132900,11155016,793,791,793,791,803
20250401,132800,10519595,789,791,791,789,20
20250401,132700,10503795,791,791,791,791,0
20250401,132600,10503795,791,791,791,791,0
20250401,132500,10503795,791,791,791,791,0
20250401,132400,10503795,791,791,791,791,0
20250401,132300,10503795,791,791,791,791,2
20250401,132200,10502213,791,791,791,791,0
20250401,132100,10502213,791,791,791,791,0
20250401,132000,10502213,791,791,791,791,0
20250401,131900,10502213,791,791,791,791,0
20250401,131800,10502213,791,791,791,791,0
20250401,131700,10502213,791,791,791,791,0
20250401,131600,10502213,791,791,791,791,0
20250401,131500,10502213,791,791,791,791,0
20250401,131400,10502213,791,791,791,791,0
20250401,131300,10502213,791,791,791,791,0
20250401,131200,10502213,791,791,791,791,0
20250401,131100,10502213,791,791,791,791,0
20250401,131000,10502213,791,791,791,791,0
20250401,130900,10502213,791,791,791,791,0
20250401,130800,10502213,791,791,791,791,100
20250401,130700,10423113,791,791,791,791,100
20250401,130600,10344013,791,791,791,791,0
20250401,130500,10344013,791,791,791,791,0
20250401,130400,10344013,791,791,791,791,100
20250401,130300,10264913,789,789,789,789,0
20250401,130200,10264913,789,789,789,789,0
20250401,130100,10264913,789,789,789,789,0
20250401,130000,10264913,789,789,789,789,129
20250401,125900,10163132,791,791,791,791,100
20250401,125800,10084032,790,790,790,790,0
20250401,125700,10084032,790,790,790,790,0
20250401,125600,10084032,790,790,790,790,519
20250401,125500,9674022,790,790,790,790,0
20250401,125400,9674022,790,790,790,790,0
20250401,125300,9674022,790,790,790,790,10
20250401,125200,9666122,790,790,790,790,0
20250401,125100,9666122,790,790,790,790,0
20250401,125000,9666122,790,790,790,790,0
20250401,124900,9666122,790,790,790,790,0
20250401,124800,9666122,790,790,790,790,0
20250401,124700,9666122,790,790,790,790,1
20250401,124600,9665332,789,789,789,789,0
20250401,124500,9665332,789,789,789,789,0
20250401,124400,9665332,789,789,789,789,0
20250401,124300,9665332,789,789,789,789,0
20250401,124200,9665332,789,789,789,789,0
20250401,124100,9665332,789,789,789,789,0
20250401,124000,9665332,789,789,789,789,0
20250401,123900,9665332,789,789,789,789,0
20250401,123800,9665332,789,789,789,789,0
20250401,123700,9665332,789,789,789,789,100
20250401,123600,9586432,787,787,787,787,45
20250401,123500,9551017,787,787,787,787,0
20250401,123400,9551017,787,787,787,787,0
20250401,123300,9551017,787,787,787,787,0
20250401,123200,9551017,787,787,787,787,0
20250401,123100,9551017,787,787,787,787,0
20250401,123000,9551017,787,787,787,787,0
20250401,122900,9551017,787,787,787,787,0
20250401,122800,9551017,787,787,787,787,0
20250401,122700,9551017,787,787,787,787,0
20250401,122600,9551017,787,787,787,787,0
20250401,122500,9551017,787,787,787,787,0
20250401,122400,9551017,787,787,787,787,0
20250401,122300,9551017,787,787,787,787,0
20250401,122200,9551017,787,787,787,787,0
20250401,122100,9551017,787,787,787,787,0
20250401,122000,9551017,787,787,787,787,0
20250401,121900,9551017,787,787,787,787,0
20250401,121800,9551017,787,787,787,787,0
20250401,121700,9551017,787,787,787,787,0
20250401,121600,9551017,787,787,787,787,1
20250401,121500,9550230,787,787,787,787,0
20250401,121400,9550230,787,787,787,787,0
20250401,121300,9550230,787,787,787,787,0
20250401,121200,9550230,787,787,787,787,0
20250401,121100,9550230,787,787,787,787,2
20250401,121000,9548656,787,787,787,787,0
20250401,120900,9548656,787,787,787,787,0
20250401,120800,9548656,787,787,787,787,1
20250401,120700,9547869,784,784,784,784,0
20250401,120600,9547869,784,784,784,784,0
20250401,120500,9547869,784,784,784,784,566
20250401,120400,9104125,784,785,785,784,966
20250401,120300,8346570,785,785,785,785,0
20250401,120200,8346570,785,785,785,785,0
20250401,120100,8346570,785,785,785,785,0
20250401,120000,8346570,785,785,785,785,0
20250401,115900,8346570,785,785,785,785,1
20250401,115800,8345785,786,786,786,786,0
20250401,115700,8345785,786,786,786,786,0
20250401,115600,8345785,786,786,786,786,0
20250401,115500,8345785,786,786,786,786,0
20250401,115400,8345785,786,786,786,786,0
20250401,115300,8345785,786,786,786,786,0
20250401,115200,8345785,786,786,786,786,0
20250401,115100,8345785,786,786,786,786,0
20250401,115000,8345785,786,786,786,786,0
20250401,114900,8345785,786,786,786,786,250
20250401,114800,8149285,786,786,786,786,0
20250401,114700,8149285,786,786,786,786,35
20250401,114600,8121775,786,786,786,786,0
20250401,114500,8121775,786,786,786,786,0
20250401,114400,8121775,786,786,786,786,0
20250401,114300,8121775,786,786,786,786,124
20250401,114200,8024311,787,787,787,787,0
20250401,114100,8024311,787,787,787,787,0
20250401,114000,8024311,787,787,787,787,0
20250401,113900,8024311,787,787,787,787,0
20250401,113800,8024311,787,787,787,787,0
20250401,113700,8024311,787,787,787,787,10
20250401,113600,8016441,786,786,786,786,10
20250401,113500,8008581,787,787,787,787,0
20250401,113400,8008581,787,787,787,787,0
20250401,113300,8008581,787,787,787,787,0
20250401,113200,8008581,787,787,787,787,0
20250401,113100,8008581,787,787,787,787,0
20250401,113000,8008581,787,787,787,787,100
20250401,112900,7929881,787,787,787,787,0
20250401,112800,7929881,787,787,787,787,0
20250401,112700,7929881,787,787,787,787,0
20250401,112600,7929881,787,787,787,787,0
20250401,112500,7929881,787,787,787,787,0
20250401,112400,7929881,787,787,787,787,127
20250401,112300,7829932,787,787,787,787,0
20250401,112200,7829932,787,787,787,787,0
20250401,112100,7829932,787,787,787,787,0
20250401,112000,7829932,787,787,787,787,0
20250401,111900,7829932,787,787,787,787,0
20250401,111800,7829932,787,787,787,787,100
20250401,111700,7751232,787,787,787,787,0
20250401,111600,7751232,787,787,787,787,0
20250401,111500,7751232,787,787,787,787,0
20250401,111400,7751232,787,787,787,787,0
20250401,111300,7751232,787,787,787,787,0
20250401,111200,7751232,787,787,787,787,0
20250401,111100,7751232,787,787,787,787,0
20250401,111000,7751232,787,787,787,787,0
20250401,110900,7751232,787,787,787,787,5
20250401,110800,7747297,787,787,787,787,3
20250401,110700,7744936,785,785,785,785,1898
20250401,110600,6255006,784,784,784,784,0
20250401,110500,6255006,784,784,784,784,0
20250401,110400,6255006,784,784,784,784,182
20250401,110300,6112318,784,784,784,784,0
20250401,110200,6112318,784,784,784,784,0
20250401,110100,6112318,784,784,784,784,0
20250401,110000,6112318,784,784,784,784,15
20250401,105900,6100558,784,784,784,784,0
20250401,105800,6100558,784,784,784,784,76
20250401,105700,6040974,784,784,784,784,0
20250401,105600,6040974,784,784,784,784,0
20250401,105500,6040974,784,784,784,784,1
20250401,105400,6040190,784,784,784,784,0
20250401,105300,6040190,784,784,784,784,0
20250401,105200,6040190,784,784,784,784,0
20250401,105100,6040190,784,784,784,784,0
20250401,105000,6040190,784,784,784,784,0
20250401,104900,6040190,784,784,784,784,0
20250401,104800,6040190,784,784,784,784,0
20250401,104700,6040190,784,784,784,784,0
20250401,104600,6040190,784,784,784,784,0
20250401,104500,6040190,784,784,784,784,1586
20250401,104400,4796766,784,784,784,784,86
20250401,104300,4729342,784,784,784,784,0
20250401,104200,4729342,784,784,784,784,5
20250401,104100,4725422,784,784,784,784,200
20250401,104000,4568622,783,783,783,783,0
20250401,103900,4568622,783,783,783,783,0
20250401,103800,4568622,783,783,783,783,0
20250401,103700,4568622,783,783,783,783,30
20250401,103600,4545132,784,784,784,784,118
20250401,103500,4452620,785,785,785,785,0
20250401,103400,4452620,785,785,785,785,0
20250401,103300,4452620,785,785,785,785,12
20250401,103200,4443200,785,785,785,785,0
20250401,103100,4443200,785,785,785,785,99
20250401,103000,4365485,785,785,785,785,1
20250401,102900,4364700,785,785,785,785,0
20250401,102800,4364700,785,785,785,785,0
20250401,102700,4364700,785,785,785,785,0
20250401,102600,4364700,785,785,785,785,150
20250401,102500,4246950,785,785,785,785,0
20250401,102400,4246950,785,785,785,785,162
20250401,102300,4119780,785,785,785,785,0
20250401,102200,4119780,785,785,785,785,0
20250401,102100,4119780,785,785,785,785,0
20250401,102000,4119780,785,785,785,785,500
20250401,101900,3727280,785,785,785,785,108
20250401,101800,3642500,784,784,784,784,118
20250401,101700,3549988,785,785,785,785,118
20250401,101600,3457358,786,786,786,786,0
20250401,101500,3457358,786,786,786,786,200
20250401,101400,3300158,786,786,786,786,0
20250401,101300,3300158,786,786,786,786,0
20250401,101200,3300158,786,786,786,786,0
20250401,101100,3300158,786,786,786,786,24
20250401,101000,3281294,786,786,786,786,0
20250401,100900,3281294,786,786,786,786,0
20250401,100800,3281294,786,786,786,786,618
20250401,100700,2795546,787,787,787,787,0
20250401,100600,2795546,787,787,787,787,0
20250401,100500,2795546,787,787,787,787,0
20250401,100400,2795546,787,787,787,787,0
20250401,100300,2795546,787,787,787,787,0
20250401,100200,2795546,787,787,787,787,6
20250401,100100,2790824,787,787,787,787,0
20250401,100000,2790824,787,786,787,786,129
20250401,095900,2689427,787,787,787,787,273
20250401,095800,2474576,787,787,787,787,2
20250401,095700,2473002,787,787,787,787,3
20250401,095600,2470641,787,787,787,787,0
20250401,095500,2470641,787,787,787,787,5
20250401,095400,2466706,787,787,787,787,400
20250401,095300,2151906,787,787,787,787,0
20250401,095200,2151906,787,787,787,787,0
20250401,095100,2151906,787,787,787,787,367
20250401,095000,1863077,790,790,790,790,1
20250401,094900,1862287,790,789,790,789,17
20250401,094800,1848859,789,789,789,789,13
20250401,094700,1838602,790,790,790,790,0
20250401,094600,1838602,790,790,790,790,85
20250401,094500,1771452,790,790,790,790,268
20250401,094400,1559732,790,790,790,790,4
20250401,094300,1556572,795,795,795,795,65
20250401,094200,1504897,790,790,790,790,1
20250401,094100,1504107,797,797,797,797,0
20250401,094000,1504107,797,797,797,797,0
20250401,093900,1504107,797,797,797,797,0
20250401,093800,1504107,797,797,797,797,0
20250401,093700,1504107,797,797,797,797,0
20250401,093600,1504107,797,797,797,797,0
20250401,093500,1504107,797,796,797,796,100
20250401,093400,1424434,797,797,797,797,0
20250401,093300,1424434,797,797,797,797,0
20250401,093200,1424434,797,797,797,797,0
20250401,093100,1424434,797,797,797,797,0
20250401,093000,1424434,797,797,797,797,0
20250401,092900,1424434,797,797,797,797,0
20250401,092800,1424434,797,797,797,797,0
20250401,092700,1424434,797,797,797,797,0
20250401,092600,1424434,797,797,797,797,0
20250401,092500,1424434,797,797,797,797,0
20250401,092400,1424434,797,797,797,797,0
20250401,092300,1424434,797,797,797,797,0
20250401,092200,1424434,797,797,797,797,6
20250401,092100,1419652,797,797,797,797,0
20250401,092000,1419652,797,797,797,797,0
20250401,091900,1419652,797,797,797,797,0
20250401,091800,1419652,797,797,797,797,0
20250401,091700,1419652,797,797,797,797,0
20250401,091600,1419652,797,796,797,796,20
20250401,091500,1403730,796,796,796,796,1
20250401,091400,1402934,796,796,796,796,0
20250401,091300,1402934,796,794,796,786,301
20250401,091200,1166276,798,798,798,798,0
20250401,091100,1166276,798,798,798,798,0
20250401,091000,1166276,798,798,798,798,0
20250401,090900,1166276,798,798,798,798,1
20250401,090800,1165478,795,796,797,795,4
20250401,090700,1162294,794,794,794,794,0
20250401,090600,1162294,794,794,794,794,0
20250401,090500,1162294,794,795,799,794,4
20250401,090400,1159110,794,803,803,794,60
20250401,090300,1110939,807,807,807,807,0
20250401,090200,1110939,807,806,807,806,6
20250401,090100,1106102,807,799,807,780,127
20250401,090000,1004687,800,807,807,800,1245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 22347182 791 791 791 791 96
3 20250401 190500 22347182 791 791 791 791 0
4 20250401 190400 22347182 791 791 791 791 0
5 20250401 190300 22347182 791 791 791 791 0
6 20250401 190200 22347182 791 791 791 791 0
7 20250401 190100 22347182 791 791 791 791 0
8 20250401 190000 22347182 791 791 791 791 0
9 20250401 185900 22347182 791 791 791 791 0
10 20250401 185800 22347182 791 791 791 791 0
11 20250401 185700 22347182 791 791 791 791 0
12 20250401 185600 22347182 791 791 791 791 0
13 20250401 185500 22347182 791 791 791 791 0
14 20250401 185400 22347182 791 791 791 791 0
15 20250401 185300 22347182 791 791 791 791 0
16 20250401 185200 22347182 791 791 791 791 0
17 20250401 185100 22347182 791 791 791 791 0
18 20250401 185000 22347182 791 791 791 791 0
19 20250401 184900 22347182 791 791 791 791 0
20 20250401 184800 22347182 791 791 791 791 0
21 20250401 184700 22347182 791 791 791 791 0
22 20250401 184600 22347182 791 791 791 791 0
23 20250401 184500 22347182 791 791 791 791 0
24 20250401 184400 22347182 791 791 791 791 0
25 20250401 184300 22347182 791 791 791 791 0
26 20250401 184200 22347182 791 791 791 791 0
27 20250401 184100 22347182 791 791 791 791 0
28 20250401 184000 22347182 791 791 791 791 0
29 20250401 183900 22347182 791 791 791 791 0
30 20250401 183800 22347182 791 791 791 791 0
31 20250401 183700 22347182 791 791 791 791 0
32 20250401 183600 22347182 791 791 791 791 96
33 20250401 183500 22347182 791 791 791 791 0
34 20250401 183400 22347182 791 791 791 791 0
35 20250401 183300 22347182 791 791 791 791 0
36 20250401 183200 22347182 791 791 791 791 0
37 20250401 183100 22347182 791 791 791 791 0
38 20250401 183000 22347182 791 791 791 791 0
39 20250401 182900 22347182 791 791 791 791 0
40 20250401 182800 22347182 791 791 791 791 0
41 20250401 182700 22347182 791 791 791 791 0
42 20250401 182600 22347182 791 791 791 791 0
43 20250401 182500 22347182 791 791 791 791 0
44 20250401 182400 22347182 791 791 791 791 0
45 20250401 182300 22347182 791 791 791 791 0
46 20250401 182200 22347182 791 791 791 791 0
47 20250401 182100 22347182 791 791 791 791 0
48 20250401 182000 22347182 791 791 791 791 0
49 20250401 181900 22347182 791 791 791 791 0
50 20250401 181800 22347182 791 791 791 791 0
51 20250401 181700 22347182 791 791 791 791 0
52 20250401 181600 22347182 791 791 791 791 0
53 20250401 181500 22347182 791 791 791 791 0
54 20250401 181400 22347182 791 791 791 791 0
55 20250401 181300 22347182 791 791 791 791 0
56 20250401 181200 22347182 791 791 791 791 0
57 20250401 181100 22347182 791 791 791 791 0
58 20250401 181000 22347182 791 791 791 791 0
59 20250401 180900 22347182 791 791 791 791 0
60 20250401 180800 22347182 791 791 791 791 0
61 20250401 180700 22347182 791 791 791 791 0
62 20250401 180600 22347182 791 791 791 791 96
63 20250401 180500 22347182 791 791 791 791 0
64 20250401 180400 22347182 791 791 791 791 0
65 20250401 180300 22347182 791 791 791 791 0
66 20250401 180200 22347182 791 791 791 791 0
67 20250401 180100 22347182 791 791 791 791 0
68 20250401 180000 22347182 791 791 791 791 0
69 20250401 175900 22347182 791 791 791 791 0
70 20250401 175800 22347182 791 791 791 791 0
71 20250401 175700 22347182 791 791 791 791 0
72 20250401 175600 22347182 791 791 791 791 0
73 20250401 175500 22347182 791 791 791 791 0
74 20250401 175400 22347182 791 791 791 791 0
75 20250401 175300 22347182 791 791 791 791 0
76 20250401 175200 22347182 791 791 791 791 0
77 20250401 175100 22347182 791 791 791 791 0
78 20250401 175000 22347182 791 791 791 791 0
79 20250401 174900 22347182 791 791 791 791 0
80 20250401 174800 22347182 791 791 791 791 0
81 20250401 174700 22347182 791 791 791 791 0
82 20250401 174600 22347182 791 791 791 791 0
83 20250401 174500 22347182 791 791 791 791 0
84 20250401 174400 22347182 791 791 791 791 0
85 20250401 174300 22347182 791 791 791 791 0
86 20250401 174200 22347182 791 791 791 791 0
87 20250401 174100 22347182 791 791 791 791 0
88 20250401 174000 22347182 791 791 791 791 0
89 20250401 173900 22347182 791 791 791 791 0
90 20250401 173800 22347182 791 791 791 791 0
91 20250401 173700 22347182 791 791 791 791 0
92 20250401 173600 22347182 791 791 791 791 96
93 20250401 173500 22347182 791 791 791 791 0
94 20250401 173400 22347182 791 791 791 791 0
95 20250401 173300 22347182 791 791 791 791 0
96 20250401 173200 22347182 791 791 791 791 0
97 20250401 173100 22347182 791 791 791 791 0
98 20250401 173000 22347182 791 791 791 791 0
99 20250401 172900 22347182 791 791 791 791 0
100 20250401 172800 22347182 791 791 791 791 0
101 20250401 172700 22347182 791 791 791 791 0
102 20250401 172600 22347182 791 791 791 791 0
103 20250401 172500 22347182 791 791 791 791 0
104 20250401 172400 22347182 791 791 791 791 0
105 20250401 172300 22347182 791 791 791 791 0
106 20250401 172200 22347182 791 791 791 791 0
107 20250401 172100 22347182 791 791 791 791 0
108 20250401 172000 22347182 791 791 791 791 0
109 20250401 171900 22347182 791 791 791 791 0
110 20250401 171800 22347182 791 791 791 791 0
111 20250401 171700 22347182 791 791 791 791 0
112 20250401 171600 22347182 791 791 791 791 0
113 20250401 171500 22347182 791 791 791 791 0
114 20250401 171400 22347182 791 791 791 791 0
115 20250401 171300 22347182 791 791 791 791 0
116 20250401 171200 22347182 791 791 791 791 0
117 20250401 171100 22347182 791 791 791 791 0
118 20250401 171000 22347182 791 791 791 791 0
119 20250401 170900 22347182 791 791 791 791 0
120 20250401 170800 22347182 791 791 791 791 0
121 20250401 170700 22347182 791 791 791 791 0
122 20250401 170600 22347182 791 791 791 791 96
123 20250401 170500 22347182 791 791 791 791 0
124 20250401 170400 22347182 791 791 791 791 0
125 20250401 170300 22347182 791 791 791 791 0
126 20250401 170200 22347182 791 791 791 791 0
127 20250401 170100 22347182 791 791 791 791 0
128 20250401 170000 22347182 791 791 791 791 0
129 20250401 165900 22347182 791 791 791 791 0
130 20250401 165800 22347182 791 791 791 791 0
131 20250401 165700 22347182 791 791 791 791 0
132 20250401 165600 22347182 791 791 791 791 0
133 20250401 165500 22347182 791 791 791 791 0
134 20250401 165400 22347182 791 791 791 791 0
135 20250401 165300 22347182 791 791 791 791 0
136 20250401 165200 22347182 791 791 791 791 0
137 20250401 165100 22347182 791 791 791 791 0
138 20250401 165000 22347182 791 791 791 791 0
139 20250401 164900 22347182 791 791 791 791 0
140 20250401 164800 22347182 791 791 791 791 0
141 20250401 164700 22347182 791 791 791 791 0
142 20250401 164600 22347182 791 791 791 791 0
143 20250401 164500 22347182 791 791 791 791 0
144 20250401 164400 22347182 791 791 791 791 0
145 20250401 164300 22347182 791 791 791 791 0
146 20250401 164200 22347182 791 791 791 791 0
147 20250401 164100 22347182 791 791 791 791 0
148 20250401 164000 22347182 791 791 791 791 0
149 20250401 163900 22347182 791 791 791 791 0
150 20250401 163800 22347182 791 791 791 791 0
151 20250401 163700 22347182 791 791 791 791 0
152 20250401 163600 22347182 791 791 791 791 96
153 20250401 163500 22347182 791 791 791 791 0
154 20250401 163400 22347182 791 791 791 791 0
155 20250401 163300 22347182 791 791 791 791 0
156 20250401 163200 22347182 791 791 791 791 0
157 20250401 163100 22347182 791 791 791 791 0
158 20250401 163000 22347182 791 791 791 791 0
159 20250401 162900 22347182 791 791 791 791 0
160 20250401 162800 22347182 791 791 791 791 0
161 20250401 162700 22347182 791 791 791 791 0
162 20250401 162600 22347182 791 791 791 791 0
163 20250401 162500 22347182 791 791 791 791 0
164 20250401 162400 22347182 791 791 791 791 0
165 20250401 162300 22347182 791 791 791 791 0
166 20250401 162200 22347182 791 791 791 791 0
167 20250401 162100 22347182 791 791 791 791 0
168 20250401 162000 22347182 791 791 791 791 0
169 20250401 161900 22347182 791 791 791 791 0
170 20250401 161800 22347182 791 791 791 791 0
171 20250401 161700 22347182 791 791 791 791 0
172 20250401 161600 22347182 791 791 791 791 0
173 20250401 161500 22347182 791 791 791 791 0
174 20250401 161400 22347182 791 791 791 791 0
175 20250401 161300 22347182 791 791 791 791 0
176 20250401 161200 22347182 791 791 791 791 0
177 20250401 161100 22347182 791 791 791 791 0
178 20250401 161000 22347182 791 791 791 791 0
179 20250401 160900 22347182 791 791 791 791 0
180 20250401 160800 22347182 791 791 791 791 0
181 20250401 160700 22347182 791 791 791 791 0
182 20250401 160600 22347182 791 791 791 791 96
183 20250401 160500 22347182 791 791 791 791 0
184 20250401 160400 22347182 791 791 791 791 0
185 20250401 160300 22347182 791 791 791 791 0
186 20250401 160200 22347182 791 791 791 791 0
187 20250401 160100 22347182 791 791 791 791 0
188 20250401 160000 22347182 791 791 791 791 0
189 20250401 155900 22347182 791 791 791 791 0
190 20250401 155800 22347182 791 791 791 791 0
191 20250401 155700 22347182 791 791 791 791 0
192 20250401 155600 22347182 791 791 791 791 0
193 20250401 155500 22347182 791 791 791 791 0
194 20250401 155400 22347182 791 791 791 791 0
195 20250401 155300 22347182 791 791 791 791 0
196 20250401 155200 22347182 791 791 791 791 0
197 20250401 155100 22347182 791 791 791 791 0
198 20250401 155000 22347182 791 791 791 791 0
199 20250401 154900 22347182 791 791 791 791 0
200 20250401 154800 22347182 791 791 791 791 0
201 20250401 154700 22347182 791 791 791 791 0
202 20250401 154600 22347182 791 791 791 791 0
203 20250401 154500 22347182 791 791 791 791 0
204 20250401 154400 22347182 791 791 791 791 0
205 20250401 154300 22347182 791 791 791 791 0
206 20250401 154200 22347182 791 791 791 791 0
207 20250401 154100 22347182 791 791 791 791 0
208 20250401 154000 22347182 791 791 791 791 0
209 20250401 153900 22347182 791 791 791 791 0
210 20250401 153800 22347182 791 791 791 791 0
211 20250401 153700 22347182 791 791 791 791 0
212 20250401 153600 22347182 791 791 791 791 96
213 20250401 153500 22347182 791 791 791 791 0
214 20250401 153400 22347182 791 791 791 791 0
215 20250401 153300 22347182 791 791 791 791 0
216 20250401 153200 22347182 791 791 791 791 0
217 20250401 153100 22347182 791 791 791 791 0
218 20250401 153000 22347182 791 791 791 791 96
219 20250401 152900 22271246 793 793 793 793 0
220 20250401 152800 22271246 793 793 793 793 0
221 20250401 152700 22271246 793 793 793 793 0
222 20250401 152600 22271246 793 793 793 793 0
223 20250401 152500 22271246 793 793 793 793 0
224 20250401 152400 22271246 793 793 793 793 0
225 20250401 152300 22271246 793 793 793 793 0
226 20250401 152200 22271246 793 793 793 793 0
227 20250401 152100 22271246 793 793 793 793 0
228 20250401 152000 22271246 793 793 793 793 0
229 20250401 151900 22271246 793 793 793 793 172
230 20250401 151800 22134850 793 789 793 789 3612
231 20250401 151700 19277302 788 788 788 787 147
232 20250401 151600 19161467 787 787 787 787 0
233 20250401 151500 19161467 787 787 787 787 0
234 20250401 151400 19161467 787 787 787 787 0
235 20250401 151300 19161467 787 787 787 787 0
236 20250401 151200 19161467 787 787 787 787 0
237 20250401 151100 19161467 787 787 787 787 0
238 20250401 151000 19161467 787 787 787 787 0
239 20250401 150900 19161467 787 787 787 787 0
240 20250401 150800 19161467 787 787 787 787 0
241 20250401 150700 19161467 787 787 787 787 118
242 20250401 150600 19068601 787 787 787 787 469
243 20250401 150500 18699498 787 787 787 787 143
244 20250401 150400 18586957 787 787 788 786 108
245 20250401 150300 18501961 786 786 788 786 66
246 20250401 150200 18450003 787 790 790 787 1065
247 20250401 150100 17609825 790 790 790 790 0
248 20250401 150000 17609825 790 791 791 790 2654
249 20250401 145900 15510663 792 792 792 792 0
250 20250401 145800 15510663 792 792 792 792 0
251 20250401 145700 15510663 792 792 792 792 0
252 20250401 145600 15510663 792 792 792 792 0
253 20250401 145500 15510663 792 792 792 792 0
254 20250401 145400 15510663 792 792 792 792 0
255 20250401 145300 15510663 792 792 792 792 0
256 20250401 145200 15510663 792 792 792 792 0
257 20250401 145100 15510663 792 792 792 792 0
258 20250401 145000 15510663 792 792 792 792 0
259 20250401 144900 15510663 792 792 792 792 0
260 20250401 144800 15510663 792 792 792 792 0
261 20250401 144700 15510663 792 792 792 792 0
262 20250401 144600 15510663 792 792 792 792 0
263 20250401 144500 15510663 792 792 792 792 0
264 20250401 144400 15510663 792 792 792 792 0
265 20250401 144300 15510663 792 792 792 792 0
266 20250401 144200 15510663 792 792 792 792 0
267 20250401 144100 15510663 792 792 792 792 0
268 20250401 144000 15510663 792 792 792 792 0
269 20250401 143900 15510663 792 792 792 792 0
270 20250401 143800 15510663 792 792 792 792 0
271 20250401 143700 15510663 792 792 792 792 0
272 20250401 143600 15510663 792 792 792 792 0
273 20250401 143500 15510663 792 792 792 792 0
274 20250401 143400 15510663 792 792 792 792 0
275 20250401 143300 15510663 792 793 793 792 623
276 20250401 143200 15017245 794 794 794 794 0
277 20250401 143100 15017245 794 794 794 794 0
278 20250401 143000 15017245 794 794 794 794 0
279 20250401 142900 15017245 794 794 794 794 0
280 20250401 142800 15017245 794 794 794 794 0
281 20250401 142700 15017245 794 794 794 794 0
282 20250401 142600 15017245 794 794 794 794 0
283 20250401 142500 15017245 794 794 794 794 0
284 20250401 142400 15017245 794 794 794 794 0
285 20250401 142300 15017245 794 794 794 794 0
286 20250401 142200 15017245 794 794 794 794 0
287 20250401 142100 15017245 794 794 794 794 27
288 20250401 142000 14995807 794 794 794 794 0
289 20250401 141900 14995807 794 794 794 794 0
290 20250401 141800 14995807 794 794 794 794 0
291 20250401 141700 14995807 794 794 794 794 0
292 20250401 141600 14995807 794 794 794 794 0
293 20250401 141500 14995807 794 794 794 794 174
294 20250401 141400 14857651 793 793 793 793 97
295 20250401 141300 14780730 794 794 794 794 0
296 20250401 141200 14780730 794 794 794 794 0
297 20250401 141100 14780730 794 793 794 793 328
298 20250401 141000 14520318 792 792 792 792 0
299 20250401 140900 14520318 792 792 792 792 75
300 20250401 140800 14460918 792 792 792 792 0
301 20250401 140700 14460918 792 792 792 792 0
302 20250401 140600 14460918 792 792 792 792 0
303 20250401 140500 14460918 792 792 792 792 16
304 20250401 140400 14448246 789 789 789 789 0
305 20250401 140300 14448246 789 789 789 789 0
306 20250401 140200 14448246 789 789 789 789 0
307 20250401 140100 14448246 789 789 789 789 0
308 20250401 140000 14448246 789 789 789 789 0
309 20250401 135900 14448246 789 789 789 789 0
310 20250401 135800 14448246 789 789 789 789 0
311 20250401 135700 14448246 789 789 789 789 0
312 20250401 135600 14448246 789 789 789 789 0
313 20250401 135500 14448246 789 789 789 789 0
314 20250401 135400 14448246 789 789 789 789 0
315 20250401 135300 14448246 789 789 795 789 888
316 20250401 135200 13745515 789 790 790 789 540
317 20250401 135100 13319415 790 790 790 790 0
318 20250401 135000 13319415 790 790 790 790 25
319 20250401 134900 13299665 791 793 793 791 21
320 20250401 134800 13283042 793 793 793 793 0
321 20250401 134700 13283042 793 793 793 793 0
322 20250401 134600 13283042 793 794 794 793 834
323 20250401 134500 12620856 795 794 795 794 268
324 20250401 134400 12407864 795 794 795 794 624
325 20250401 134300 11911795 794 794 794 794 0
326 20250401 134200 11911795 794 794 794 794 0
327 20250401 134100 11911795 794 794 794 794 0
328 20250401 134000 11911795 794 794 794 794 217
329 20250401 133900 11739497 794 794 794 794 39
330 20250401 133800 11708531 794 794 794 794 0
331 20250401 133700 11708531 794 793 794 793 698
332 20250401 133600 11155016 793 793 793 793 0
333 20250401 133500 11155016 793 793 793 793 0
334 20250401 133400 11155016 793 793 793 793 0
335 20250401 133300 11155016 793 793 793 793 0
336 20250401 133200 11155016 793 793 793 793 0
337 20250401 133100 11155016 793 793 793 793 0
338 20250401 133000 11155016 793 793 793 793 0
339 20250401 132900 11155016 793 791 793 791 803
340 20250401 132800 10519595 789 791 791 789 20
341 20250401 132700 10503795 791 791 791 791 0
342 20250401 132600 10503795 791 791 791 791 0
343 20250401 132500 10503795 791 791 791 791 0
344 20250401 132400 10503795 791 791 791 791 0
345 20250401 132300 10503795 791 791 791 791 2
346 20250401 132200 10502213 791 791 791 791 0
347 20250401 132100 10502213 791 791 791 791 0
348 20250401 132000 10502213 791 791 791 791 0
349 20250401 131900 10502213 791 791 791 791 0
350 20250401 131800 10502213 791 791 791 791 0
351 20250401 131700 10502213 791 791 791 791 0
352 20250401 131600 10502213 791 791 791 791 0
353 20250401 131500 10502213 791 791 791 791 0
354 20250401 131400 10502213 791 791 791 791 0
355 20250401 131300 10502213 791 791 791 791 0
356 20250401 131200 10502213 791 791 791 791 0
357 20250401 131100 10502213 791 791 791 791 0
358 20250401 131000 10502213 791 791 791 791 0
359 20250401 130900 10502213 791 791 791 791 0
360 20250401 130800 10502213 791 791 791 791 100
361 20250401 130700 10423113 791 791 791 791 100
362 20250401 130600 10344013 791 791 791 791 0
363 20250401 130500 10344013 791 791 791 791 0
364 20250401 130400 10344013 791 791 791 791 100
365 20250401 130300 10264913 789 789 789 789 0
366 20250401 130200 10264913 789 789 789 789 0
367 20250401 130100 10264913 789 789 789 789 0
368 20250401 130000 10264913 789 789 789 789 129
369 20250401 125900 10163132 791 791 791 791 100
370 20250401 125800 10084032 790 790 790 790 0
371 20250401 125700 10084032 790 790 790 790 0
372 20250401 125600 10084032 790 790 790 790 519
373 20250401 125500 9674022 790 790 790 790 0
374 20250401 125400 9674022 790 790 790 790 0
375 20250401 125300 9674022 790 790 790 790 10
376 20250401 125200 9666122 790 790 790 790 0
377 20250401 125100 9666122 790 790 790 790 0
378 20250401 125000 9666122 790 790 790 790 0
379 20250401 124900 9666122 790 790 790 790 0
380 20250401 124800 9666122 790 790 790 790 0
381 20250401 124700 9666122 790 790 790 790 1
382 20250401 124600 9665332 789 789 789 789 0
383 20250401 124500 9665332 789 789 789 789 0
384 20250401 124400 9665332 789 789 789 789 0
385 20250401 124300 9665332 789 789 789 789 0
386 20250401 124200 9665332 789 789 789 789 0
387 20250401 124100 9665332 789 789 789 789 0
388 20250401 124000 9665332 789 789 789 789 0
389 20250401 123900 9665332 789 789 789 789 0
390 20250401 123800 9665332 789 789 789 789 0
391 20250401 123700 9665332 789 789 789 789 100
392 20250401 123600 9586432 787 787 787 787 45
393 20250401 123500 9551017 787 787 787 787 0
394 20250401 123400 9551017 787 787 787 787 0
395 20250401 123300 9551017 787 787 787 787 0
396 20250401 123200 9551017 787 787 787 787 0
397 20250401 123100 9551017 787 787 787 787 0
398 20250401 123000 9551017 787 787 787 787 0
399 20250401 122900 9551017 787 787 787 787 0
400 20250401 122800 9551017 787 787 787 787 0
401 20250401 122700 9551017 787 787 787 787 0
402 20250401 122600 9551017 787 787 787 787 0
403 20250401 122500 9551017 787 787 787 787 0
404 20250401 122400 9551017 787 787 787 787 0
405 20250401 122300 9551017 787 787 787 787 0
406 20250401 122200 9551017 787 787 787 787 0
407 20250401 122100 9551017 787 787 787 787 0
408 20250401 122000 9551017 787 787 787 787 0
409 20250401 121900 9551017 787 787 787 787 0
410 20250401 121800 9551017 787 787 787 787 0
411 20250401 121700 9551017 787 787 787 787 0
412 20250401 121600 9551017 787 787 787 787 1
413 20250401 121500 9550230 787 787 787 787 0
414 20250401 121400 9550230 787 787 787 787 0
415 20250401 121300 9550230 787 787 787 787 0
416 20250401 121200 9550230 787 787 787 787 0
417 20250401 121100 9550230 787 787 787 787 2
418 20250401 121000 9548656 787 787 787 787 0
419 20250401 120900 9548656 787 787 787 787 0
420 20250401 120800 9548656 787 787 787 787 1
421 20250401 120700 9547869 784 784 784 784 0
422 20250401 120600 9547869 784 784 784 784 0
423 20250401 120500 9547869 784 784 784 784 566
424 20250401 120400 9104125 784 785 785 784 966
425 20250401 120300 8346570 785 785 785 785 0
426 20250401 120200 8346570 785 785 785 785 0
427 20250401 120100 8346570 785 785 785 785 0
428 20250401 120000 8346570 785 785 785 785 0
429 20250401 115900 8346570 785 785 785 785 1
430 20250401 115800 8345785 786 786 786 786 0
431 20250401 115700 8345785 786 786 786 786 0
432 20250401 115600 8345785 786 786 786 786 0
433 20250401 115500 8345785 786 786 786 786 0
434 20250401 115400 8345785 786 786 786 786 0
435 20250401 115300 8345785 786 786 786 786 0
436 20250401 115200 8345785 786 786 786 786 0
437 20250401 115100 8345785 786 786 786 786 0
438 20250401 115000 8345785 786 786 786 786 0
439 20250401 114900 8345785 786 786 786 786 250
440 20250401 114800 8149285 786 786 786 786 0
441 20250401 114700 8149285 786 786 786 786 35
442 20250401 114600 8121775 786 786 786 786 0
443 20250401 114500 8121775 786 786 786 786 0
444 20250401 114400 8121775 786 786 786 786 0
445 20250401 114300 8121775 786 786 786 786 124
446 20250401 114200 8024311 787 787 787 787 0
447 20250401 114100 8024311 787 787 787 787 0
448 20250401 114000 8024311 787 787 787 787 0
449 20250401 113900 8024311 787 787 787 787 0
450 20250401 113800 8024311 787 787 787 787 0
451 20250401 113700 8024311 787 787 787 787 10
452 20250401 113600 8016441 786 786 786 786 10
453 20250401 113500 8008581 787 787 787 787 0
454 20250401 113400 8008581 787 787 787 787 0
455 20250401 113300 8008581 787 787 787 787 0
456 20250401 113200 8008581 787 787 787 787 0
457 20250401 113100 8008581 787 787 787 787 0
458 20250401 113000 8008581 787 787 787 787 100
459 20250401 112900 7929881 787 787 787 787 0
460 20250401 112800 7929881 787 787 787 787 0
461 20250401 112700 7929881 787 787 787 787 0
462 20250401 112600 7929881 787 787 787 787 0
463 20250401 112500 7929881 787 787 787 787 0
464 20250401 112400 7929881 787 787 787 787 127
465 20250401 112300 7829932 787 787 787 787 0
466 20250401 112200 7829932 787 787 787 787 0
467 20250401 112100 7829932 787 787 787 787 0
468 20250401 112000 7829932 787 787 787 787 0
469 20250401 111900 7829932 787 787 787 787 0
470 20250401 111800 7829932 787 787 787 787 100
471 20250401 111700 7751232 787 787 787 787 0
472 20250401 111600 7751232 787 787 787 787 0
473 20250401 111500 7751232 787 787 787 787 0
474 20250401 111400 7751232 787 787 787 787 0
475 20250401 111300 7751232 787 787 787 787 0
476 20250401 111200 7751232 787 787 787 787 0
477 20250401 111100 7751232 787 787 787 787 0
478 20250401 111000 7751232 787 787 787 787 0
479 20250401 110900 7751232 787 787 787 787 5
480 20250401 110800 7747297 787 787 787 787 3
481 20250401 110700 7744936 785 785 785 785 1898
482 20250401 110600 6255006 784 784 784 784 0
483 20250401 110500 6255006 784 784 784 784 0
484 20250401 110400 6255006 784 784 784 784 182
485 20250401 110300 6112318 784 784 784 784 0
486 20250401 110200 6112318 784 784 784 784 0
487 20250401 110100 6112318 784 784 784 784 0
488 20250401 110000 6112318 784 784 784 784 15
489 20250401 105900 6100558 784 784 784 784 0
490 20250401 105800 6100558 784 784 784 784 76
491 20250401 105700 6040974 784 784 784 784 0
492 20250401 105600 6040974 784 784 784 784 0
493 20250401 105500 6040974 784 784 784 784 1
494 20250401 105400 6040190 784 784 784 784 0
495 20250401 105300 6040190 784 784 784 784 0
496 20250401 105200 6040190 784 784 784 784 0
497 20250401 105100 6040190 784 784 784 784 0
498 20250401 105000 6040190 784 784 784 784 0
499 20250401 104900 6040190 784 784 784 784 0
500 20250401 104800 6040190 784 784 784 784 0
501 20250401 104700 6040190 784 784 784 784 0
502 20250401 104600 6040190 784 784 784 784 0
503 20250401 104500 6040190 784 784 784 784 1586
504 20250401 104400 4796766 784 784 784 784 86
505 20250401 104300 4729342 784 784 784 784 0
506 20250401 104200 4729342 784 784 784 784 5
507 20250401 104100 4725422 784 784 784 784 200
508 20250401 104000 4568622 783 783 783 783 0
509 20250401 103900 4568622 783 783 783 783 0
510 20250401 103800 4568622 783 783 783 783 0
511 20250401 103700 4568622 783 783 783 783 30
512 20250401 103600 4545132 784 784 784 784 118
513 20250401 103500 4452620 785 785 785 785 0
514 20250401 103400 4452620 785 785 785 785 0
515 20250401 103300 4452620 785 785 785 785 12
516 20250401 103200 4443200 785 785 785 785 0
517 20250401 103100 4443200 785 785 785 785 99
518 20250401 103000 4365485 785 785 785 785 1
519 20250401 102900 4364700 785 785 785 785 0
520 20250401 102800 4364700 785 785 785 785 0
521 20250401 102700 4364700 785 785 785 785 0
522 20250401 102600 4364700 785 785 785 785 150
523 20250401 102500 4246950 785 785 785 785 0
524 20250401 102400 4246950 785 785 785 785 162
525 20250401 102300 4119780 785 785 785 785 0
526 20250401 102200 4119780 785 785 785 785 0
527 20250401 102100 4119780 785 785 785 785 0
528 20250401 102000 4119780 785 785 785 785 500
529 20250401 101900 3727280 785 785 785 785 108
530 20250401 101800 3642500 784 784 784 784 118
531 20250401 101700 3549988 785 785 785 785 118
532 20250401 101600 3457358 786 786 786 786 0
533 20250401 101500 3457358 786 786 786 786 200
534 20250401 101400 3300158 786 786 786 786 0
535 20250401 101300 3300158 786 786 786 786 0
536 20250401 101200 3300158 786 786 786 786 0
537 20250401 101100 3300158 786 786 786 786 24
538 20250401 101000 3281294 786 786 786 786 0
539 20250401 100900 3281294 786 786 786 786 0
540 20250401 100800 3281294 786 786 786 786 618
541 20250401 100700 2795546 787 787 787 787 0
542 20250401 100600 2795546 787 787 787 787 0
543 20250401 100500 2795546 787 787 787 787 0
544 20250401 100400 2795546 787 787 787 787 0
545 20250401 100300 2795546 787 787 787 787 0
546 20250401 100200 2795546 787 787 787 787 6
547 20250401 100100 2790824 787 787 787 787 0
548 20250401 100000 2790824 787 786 787 786 129
549 20250401 095900 2689427 787 787 787 787 273
550 20250401 095800 2474576 787 787 787 787 2
551 20250401 095700 2473002 787 787 787 787 3
552 20250401 095600 2470641 787 787 787 787 0
553 20250401 095500 2470641 787 787 787 787 5
554 20250401 095400 2466706 787 787 787 787 400
555 20250401 095300 2151906 787 787 787 787 0
556 20250401 095200 2151906 787 787 787 787 0
557 20250401 095100 2151906 787 787 787 787 367
558 20250401 095000 1863077 790 790 790 790 1
559 20250401 094900 1862287 790 789 790 789 17
560 20250401 094800 1848859 789 789 789 789 13
561 20250401 094700 1838602 790 790 790 790 0
562 20250401 094600 1838602 790 790 790 790 85
563 20250401 094500 1771452 790 790 790 790 268
564 20250401 094400 1559732 790 790 790 790 4
565 20250401 094300 1556572 795 795 795 795 65
566 20250401 094200 1504897 790 790 790 790 1
567 20250401 094100 1504107 797 797 797 797 0
568 20250401 094000 1504107 797 797 797 797 0
569 20250401 093900 1504107 797 797 797 797 0
570 20250401 093800 1504107 797 797 797 797 0
571 20250401 093700 1504107 797 797 797 797 0
572 20250401 093600 1504107 797 797 797 797 0
573 20250401 093500 1504107 797 796 797 796 100
574 20250401 093400 1424434 797 797 797 797 0
575 20250401 093300 1424434 797 797 797 797 0
576 20250401 093200 1424434 797 797 797 797 0
577 20250401 093100 1424434 797 797 797 797 0
578 20250401 093000 1424434 797 797 797 797 0
579 20250401 092900 1424434 797 797 797 797 0
580 20250401 092800 1424434 797 797 797 797 0
581 20250401 092700 1424434 797 797 797 797 0
582 20250401 092600 1424434 797 797 797 797 0
583 20250401 092500 1424434 797 797 797 797 0
584 20250401 092400 1424434 797 797 797 797 0
585 20250401 092300 1424434 797 797 797 797 0
586 20250401 092200 1424434 797 797 797 797 6
587 20250401 092100 1419652 797 797 797 797 0
588 20250401 092000 1419652 797 797 797 797 0
589 20250401 091900 1419652 797 797 797 797 0
590 20250401 091800 1419652 797 797 797 797 0
591 20250401 091700 1419652 797 797 797 797 0
592 20250401 091600 1419652 797 796 797 796 20
593 20250401 091500 1403730 796 796 796 796 1
594 20250401 091400 1402934 796 796 796 796 0
595 20250401 091300 1402934 796 794 796 786 301
596 20250401 091200 1166276 798 798 798 798 0
597 20250401 091100 1166276 798 798 798 798 0
598 20250401 091000 1166276 798 798 798 798 0
599 20250401 090900 1166276 798 798 798 798 1
600 20250401 090800 1165478 795 796 797 795 4
601 20250401 090700 1162294 794 794 794 794 0
602 20250401 090600 1162294 794 794 794 794 0
603 20250401 090500 1162294 794 795 799 794 4
604 20250401 090400 1159110 794 803 803 794 60
605 20250401 090300 1110939 807 807 807 807 0
606 20250401 090200 1110939 807 806 807 806 6
607 20250401 090100 1106102 807 799 807 780 127
608 20250401 090000 1004687 800 807 807 800 1245

1
011370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,100894865,0,79202469025,0.00
20250327,0,100894865,0,79606048485,0.00
20250326,0,100894865,0,79505153620,0.00
20250325,0,100894865,0,78294415240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 100894865 0 79202469025 0.00
3 20250327 0 100894865 0 79606048485 0.00
4 20250326 0 100894865 0 79505153620 0.00
5 20250325 0 100894865 0 78294415240 0.00