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

610
012280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,137467099,817,817,817,817,1090
20250401,190700,137467099,817,817,817,817,0
20250401,190600,137467099,817,817,817,817,0
20250401,190500,137467099,817,817,817,817,0
20250401,190400,137467099,817,817,817,817,0
20250401,190300,137467099,817,817,817,817,0
20250401,190200,137467099,817,817,817,817,0
20250401,190100,137467099,817,817,817,817,0
20250401,190000,137467099,817,817,817,817,0
20250401,185900,137467099,817,817,817,817,0
20250401,185800,137467099,817,817,817,817,0
20250401,185700,137467099,817,817,817,817,0
20250401,185600,137467099,817,817,817,817,0
20250401,185500,137467099,817,817,817,817,0
20250401,185400,137467099,817,817,817,817,0
20250401,185300,137467099,817,817,817,817,0
20250401,185200,137467099,817,817,817,817,0
20250401,185100,137467099,817,817,817,817,0
20250401,185000,137467099,817,817,817,817,0
20250401,184900,137467099,817,817,817,817,0
20250401,184800,137467099,817,817,817,817,0
20250401,184700,137467099,817,817,817,817,0
20250401,184600,137467099,817,817,817,817,0
20250401,184500,137467099,817,817,817,817,0
20250401,184400,137467099,817,817,817,817,0
20250401,184300,137467099,817,817,817,817,0
20250401,184200,137467099,817,817,817,817,0
20250401,184100,137467099,817,817,817,817,0
20250401,184000,137467099,817,817,817,817,0
20250401,183900,137467099,817,817,817,817,0
20250401,183800,137467099,817,817,817,817,1090
20250401,183700,137467099,817,817,817,817,0
20250401,183600,137467099,817,817,817,817,0
20250401,183500,137467099,817,817,817,817,0
20250401,183400,137467099,817,817,817,817,0
20250401,183300,137467099,817,817,817,817,0
20250401,183200,137467099,817,817,817,817,0
20250401,183100,137467099,817,817,817,817,0
20250401,183000,137467099,817,817,817,817,0
20250401,182900,137467099,817,817,817,817,0
20250401,182800,137467099,817,817,817,817,0
20250401,182700,137467099,817,817,817,817,0
20250401,182600,137467099,817,817,817,817,0
20250401,182500,137467099,817,817,817,817,0
20250401,182400,137467099,817,817,817,817,0
20250401,182300,137467099,817,817,817,817,0
20250401,182200,137467099,817,817,817,817,0
20250401,182100,137467099,817,817,817,817,0
20250401,182000,137467099,817,817,817,817,0
20250401,181900,137467099,817,817,817,817,0
20250401,181800,137467099,817,817,817,817,0
20250401,181700,137467099,817,817,817,817,0
20250401,181600,137467099,817,817,817,817,0
20250401,181500,137467099,817,817,817,817,0
20250401,181400,137467099,817,817,817,817,0
20250401,181300,137467099,817,817,817,817,0
20250401,181200,137467099,817,817,817,817,0
20250401,181100,137467099,817,817,817,817,0
20250401,181000,137467099,817,817,817,817,0
20250401,180900,137467099,817,817,817,817,0
20250401,180800,137467099,817,817,817,817,1090
20250401,180700,137467099,817,817,817,817,0
20250401,180600,137467099,817,817,817,817,0
20250401,180500,137467099,817,817,817,817,0
20250401,180400,137467099,817,817,817,817,0
20250401,180300,137467099,817,817,817,817,0
20250401,180200,137467099,817,817,817,817,0
20250401,180100,137467099,817,817,817,817,0
20250401,180000,137467099,817,817,817,817,0
20250401,175900,137467099,817,817,817,817,0
20250401,175800,137467099,817,817,817,817,0
20250401,175700,137467099,817,817,817,817,0
20250401,175600,137467099,817,817,817,817,0
20250401,175500,137467099,817,817,817,817,0
20250401,175400,137467099,817,817,817,817,0
20250401,175300,137467099,817,817,817,817,0
20250401,175200,137467099,817,817,817,817,0
20250401,175100,137467099,817,817,817,817,0
20250401,175000,137467099,817,817,817,817,0
20250401,174900,137467099,817,817,817,817,0
20250401,174800,137467099,817,817,817,817,0
20250401,174700,137467099,817,817,817,817,0
20250401,174600,137467099,817,817,817,817,0
20250401,174500,137467099,817,817,817,817,0
20250401,174400,137467099,817,817,817,817,0
20250401,174300,137467099,817,817,817,817,0
20250401,174200,137467099,817,817,817,817,0
20250401,174100,137467099,817,817,817,817,0
20250401,174000,137467099,817,817,817,817,0
20250401,173900,137467099,817,817,817,817,0
20250401,173800,137467099,817,817,817,817,1090
20250401,173700,137467099,817,817,817,817,0
20250401,173600,137467099,817,817,817,817,0
20250401,173500,137467099,817,817,817,817,0
20250401,173400,137467099,817,817,817,817,0
20250401,173300,137467099,817,817,817,817,0
20250401,173200,137467099,817,817,817,817,0
20250401,173100,137467099,817,817,817,817,0
20250401,173000,137467099,817,817,817,817,0
20250401,172900,137467099,817,817,817,817,0
20250401,172800,137467099,817,817,817,817,0
20250401,172700,137467099,817,817,817,817,0
20250401,172600,137467099,817,817,817,817,0
20250401,172500,137467099,817,817,817,817,0
20250401,172400,137467099,817,817,817,817,0
20250401,172300,137467099,817,817,817,817,0
20250401,172200,137467099,817,817,817,817,0
20250401,172100,137467099,817,817,817,817,0
20250401,172000,137467099,817,817,817,817,0
20250401,171900,137467099,817,817,817,817,0
20250401,171800,137467099,817,817,817,817,0
20250401,171700,137467099,817,817,817,817,0
20250401,171600,137467099,817,817,817,817,0
20250401,171500,137467099,817,817,817,817,0
20250401,171400,137467099,817,817,817,817,0
20250401,171300,137467099,817,817,817,817,0
20250401,171200,137467099,817,817,817,817,0
20250401,171100,137467099,817,817,817,817,0
20250401,171000,137467099,817,817,817,817,0
20250401,170900,137467099,817,817,817,817,0
20250401,170800,137467099,817,817,817,817,1090
20250401,170700,137467099,817,817,817,817,0
20250401,170600,137467099,817,817,817,817,0
20250401,170500,137467099,817,817,817,817,0
20250401,170400,137467099,817,817,817,817,0
20250401,170300,137467099,817,817,817,817,0
20250401,170200,137467099,817,817,817,817,0
20250401,170100,137467099,817,817,817,817,0
20250401,170000,137467099,817,817,817,817,0
20250401,165900,137467099,817,817,817,817,0
20250401,165800,137467099,817,817,817,817,0
20250401,165700,137467099,817,817,817,817,0
20250401,165600,137467099,817,817,817,817,0
20250401,165500,137467099,817,817,817,817,0
20250401,165400,137467099,817,817,817,817,0
20250401,165300,137467099,817,817,817,817,0
20250401,165200,137467099,817,817,817,817,0
20250401,165100,137467099,817,817,817,817,0
20250401,165000,137467099,817,817,817,817,0
20250401,164900,137467099,817,817,817,817,0
20250401,164800,137467099,817,817,817,817,0
20250401,164700,137467099,817,817,817,817,0
20250401,164600,137467099,817,817,817,817,0
20250401,164500,137467099,817,817,817,817,0
20250401,164400,137467099,817,817,817,817,0
20250401,164300,137467099,817,817,817,817,0
20250401,164200,137467099,817,817,817,817,0
20250401,164100,137467099,817,817,817,817,0
20250401,164000,137467099,817,817,817,817,0
20250401,163900,137467099,817,817,817,817,0
20250401,163800,137467099,817,817,817,817,1090
20250401,163700,137467099,817,817,817,817,0
20250401,163600,137467099,817,817,817,817,0
20250401,163500,137467099,817,817,817,817,0
20250401,163400,137467099,817,817,817,817,0
20250401,163300,137467099,817,817,817,817,0
20250401,163200,137467099,817,817,817,817,0
20250401,163100,137467099,817,817,817,817,0
20250401,163000,137467099,817,817,817,817,0
20250401,162900,137467099,817,817,817,817,0
20250401,162800,137467099,817,817,817,817,0
20250401,162700,137467099,817,817,817,817,0
20250401,162600,137467099,817,817,817,817,0
20250401,162500,137467099,817,817,817,817,0
20250401,162400,137467099,817,817,817,817,0
20250401,162300,137467099,817,817,817,817,0
20250401,162200,137467099,817,817,817,817,0
20250401,162100,137467099,817,817,817,817,0
20250401,162000,137467099,817,817,817,817,0
20250401,161900,137467099,817,817,817,817,0
20250401,161800,137467099,817,817,817,817,0
20250401,161700,137467099,817,817,817,817,0
20250401,161600,137467099,817,817,817,817,0
20250401,161500,137467099,817,817,817,817,0
20250401,161400,137467099,817,817,817,817,0
20250401,161300,137467099,817,817,817,817,0
20250401,161200,137467099,817,817,817,817,0
20250401,161100,137467099,817,817,817,817,0
20250401,161000,137467099,817,817,817,817,0
20250401,160900,137467099,817,817,817,817,0
20250401,160800,137467099,817,817,817,817,1090
20250401,160700,137467099,817,817,817,817,0
20250401,160600,137467099,817,817,817,817,0
20250401,160500,137467099,817,817,817,817,0
20250401,160400,137467099,817,817,817,817,0
20250401,160300,137467099,817,817,817,817,0
20250401,160200,137467099,817,817,817,817,0
20250401,160100,137467099,817,817,817,817,0
20250401,160000,137467099,817,817,817,817,0
20250401,155900,137467099,817,817,817,817,0
20250401,155800,137467099,817,817,817,817,0
20250401,155700,137467099,817,817,817,817,0
20250401,155600,137467099,817,817,817,817,0
20250401,155500,137467099,817,817,817,817,0
20250401,155400,137467099,817,817,817,817,0
20250401,155300,137467099,817,817,817,817,0
20250401,155200,137467099,817,817,817,817,0
20250401,155100,137467099,817,817,817,817,0
20250401,155000,137467099,817,817,817,817,0
20250401,154900,137467099,817,817,817,817,0
20250401,154800,137467099,817,817,817,817,0
20250401,154700,137467099,817,817,817,817,0
20250401,154600,137467099,817,817,817,817,0
20250401,154500,137467099,817,817,817,817,0
20250401,154400,137467099,817,817,817,817,0
20250401,154300,137467099,817,817,817,817,0
20250401,154200,137467099,817,817,817,817,0
20250401,154100,137467099,817,817,817,817,0
20250401,154000,137467099,817,817,817,817,0
20250401,153900,137467099,817,817,817,817,0
20250401,153800,137467099,817,817,817,817,1090
20250401,153700,137467099,817,817,817,817,0
20250401,153600,137467099,817,817,817,817,0
20250401,153500,137467099,817,817,817,817,0
20250401,153400,137467099,817,817,817,817,0
20250401,153300,137467099,817,817,817,817,0
20250401,153200,137467099,817,817,817,817,0
20250401,153100,137467099,817,817,817,817,0
20250401,153000,137467099,817,817,817,817,1090
20250401,152900,136576569,810,810,810,810,0
20250401,152800,136576569,810,810,810,810,0
20250401,152700,136576569,810,810,810,810,0
20250401,152600,136576569,810,810,810,810,0
20250401,152500,136576569,810,810,810,810,0
20250401,152400,136576569,810,810,810,810,0
20250401,152300,136576569,810,810,810,810,0
20250401,152200,136576569,810,810,810,810,0
20250401,152100,136576569,810,810,810,810,0
20250401,152000,136576569,810,810,810,810,0
20250401,151900,136576569,810,810,810,810,0
20250401,151800,136576569,810,810,810,810,2
20250401,151700,136574949,814,814,814,814,0
20250401,151600,136574949,814,814,814,814,0
20250401,151500,136574949,814,814,814,814,0
20250401,151400,136574949,814,814,814,814,189
20250401,151300,136421103,816,816,816,816,0
20250401,151200,136421103,816,816,816,816,0
20250401,151100,136421103,816,816,816,816,0
20250401,151000,136421103,816,812,816,812,2909
20250401,150900,134058559,812,812,812,812,0
20250401,150800,134058559,812,812,812,812,1
20250401,150700,134057747,815,815,815,815,0
20250401,150600,134057747,815,815,815,815,0
20250401,150500,134057747,815,815,815,815,0
20250401,150400,134057747,815,815,815,815,0
20250401,150300,134057747,815,815,815,815,30
20250401,150200,134033297,813,813,813,813,0
20250401,150100,134033297,813,813,813,813,0
20250401,150000,134033297,813,813,813,813,3500
20250401,145900,131187797,813,813,813,813,0
20250401,145800,131187797,813,813,817,813,104
20250401,145700,131103229,817,817,817,817,0
20250401,145600,131103229,817,817,817,817,0
20250401,145500,131103229,817,817,817,817,0
20250401,145400,131103229,817,817,817,817,0
20250401,145300,131103229,817,817,817,817,0
20250401,145200,131103229,817,817,817,817,1
20250401,145100,131102412,817,817,817,817,0
20250401,145000,131102412,817,817,817,817,3
20250401,144900,131099961,816,816,816,816,0
20250401,144800,131099961,816,815,816,815,290
20250401,144700,130863566,815,815,815,815,1
20250401,144600,130862751,815,815,815,815,4
20250401,144500,130859491,811,815,815,811,20
20250401,144400,130843259,815,814,815,814,5
20250401,144300,130839186,814,814,814,814,0
20250401,144200,130839186,814,814,814,814,0
20250401,144100,130839186,814,814,814,814,0
20250401,144000,130839186,814,814,814,814,0
20250401,143900,130839186,814,814,817,814,141
20250401,143800,130724022,814,814,814,814,5
20250401,143700,130719952,814,814,814,814,6
20250401,143600,130715068,814,814,814,814,7
20250401,143500,130709370,814,814,814,814,1
20250401,143400,130708556,814,814,814,814,8
20250401,143300,130702044,814,814,817,814,2819
20250401,143200,128407369,814,812,814,811,598
20250401,143100,127920771,815,815,815,815,0
20250401,143000,127920771,815,815,815,815,0
20250401,142900,127920771,815,815,815,815,0
20250401,142800,127920771,815,815,815,815,0
20250401,142700,127920771,815,815,815,815,0
20250401,142600,127920771,815,815,815,815,0
20250401,142500,127920771,815,815,815,815,0
20250401,142400,127920771,815,815,815,815,1000
20250401,142300,127105771,815,815,815,815,150
20250401,142200,126983521,814,814,814,814,100
20250401,142100,126902121,814,814,814,813,1379
20250401,142000,125780094,815,815,815,815,0
20250401,141900,125780094,815,815,815,815,0
20250401,141800,125780094,815,815,815,815,0
20250401,141700,125780094,815,815,815,815,0
20250401,141600,125780094,815,815,815,815,4
20250401,141500,125776834,815,815,815,815,0
20250401,141400,125776834,815,815,815,815,0
20250401,141300,125776834,815,815,815,815,0
20250401,141200,125776834,815,815,815,815,0
20250401,141100,125776834,815,814,815,814,18
20250401,141000,125762165,817,817,817,817,0
20250401,140900,125762165,817,817,817,817,0
20250401,140800,125762165,817,817,817,817,0
20250401,140700,125762165,817,817,817,817,0
20250401,140600,125762165,817,817,817,817,0
20250401,140500,125762165,817,817,817,817,0
20250401,140400,125762165,817,817,817,817,2485
20250401,140300,123731920,817,817,817,817,0
20250401,140200,123731920,817,817,817,817,0
20250401,140100,123731920,817,816,817,815,8718
20250401,140000,116621523,817,817,817,817,0
20250401,135900,116621523,817,817,817,817,3
20250401,135800,116619072,817,817,817,817,0
20250401,135700,116619072,817,817,817,817,0
20250401,135600,116619072,817,817,817,817,0
20250401,135500,116619072,817,817,817,817,0
20250401,135400,116619072,817,817,817,817,0
20250401,135300,116619072,817,817,817,817,0
20250401,135200,116619072,817,817,817,817,0
20250401,135100,116619072,817,817,817,817,0
20250401,135000,116619072,817,817,817,817,0
20250401,134900,116619072,817,817,817,817,176
20250401,134800,116475280,817,817,817,817,0
20250401,134700,116475280,817,817,817,817,224
20250401,134600,116292272,817,817,817,817,0
20250401,134500,116292272,817,817,817,817,0
20250401,134400,116292272,817,817,817,817,0
20250401,134300,116292272,817,817,817,817,0
20250401,134200,116292272,817,818,818,817,123
20250401,134100,116191778,818,818,818,818,0
20250401,134000,116191778,818,818,818,818,0
20250401,133900,116191778,818,818,818,818,0
20250401,133800,116191778,818,818,818,818,157
20250401,133700,116063352,818,818,818,818,0
20250401,133600,116063352,818,818,818,818,0
20250401,133500,116063352,818,818,818,818,0
20250401,133400,116063352,818,818,818,818,0
20250401,133300,116063352,818,818,818,818,0
20250401,133200,116063352,818,818,818,818,0
20250401,133100,116063352,818,818,818,818,0
20250401,133000,116063352,818,818,818,818,5341
20250401,132900,111694414,818,818,818,818,100
20250401,132800,111612614,818,818,819,818,4186
20250401,132700,108188277,818,818,818,818,0
20250401,132600,108188277,818,818,818,818,0
20250401,132500,108188277,818,818,818,818,3
20250401,132400,108185823,818,818,818,818,0
20250401,132300,108185823,818,818,818,818,0
20250401,132200,108185823,818,818,818,818,0
20250401,132100,108185823,818,818,818,818,100
20250401,132000,108104023,819,819,819,819,0
20250401,131900,108104023,819,819,819,819,0
20250401,131800,108104023,819,819,819,819,5079
20250401,131700,103944322,817,818,818,817,2691
20250401,131600,101745774,816,816,816,816,0
20250401,131500,101745774,816,817,817,816,2691
20250401,131400,99549917,818,818,818,818,2
20250401,131300,99548281,816,816,819,816,3032
20250401,131200,97065197,814,813,818,813,18
20250401,131100,97050543,813,815,819,813,5015
20250401,131000,92946647,814,814,814,814,2000
20250401,130900,91318647,811,811,811,811,14
20250401,130800,91307293,811,811,815,811,19
20250401,130700,91291872,812,812,812,812,0
20250401,130600,91291872,812,812,812,812,2
20250401,130500,91290248,812,812,812,811,13
20250401,130400,91279697,812,811,817,811,2014
20250401,130300,89636844,815,815,815,815,0
20250401,130200,89636844,815,808,815,808,7
20250401,130100,89631153,807,806,815,806,2019
20250401,130000,87986522,806,805,806,804,22
20250401,125900,87968793,805,805,805,805,0
20250401,125800,87968793,805,805,805,805,26
20250401,125700,87947863,805,805,805,805,0
20250401,125600,87947863,805,805,805,805,0
20250401,125500,87947863,805,805,805,805,0
20250401,125400,87947863,805,805,805,805,0
20250401,125300,87947863,805,805,805,805,0
20250401,125200,87947863,805,807,807,805,273
20250401,125100,87728096,815,805,815,805,5
20250401,125000,87724051,805,805,805,805,2001
20250401,124900,86113246,805,805,805,805,0
20250401,124800,86113246,805,807,807,805,286
20250401,124700,85882954,809,810,817,809,12
20250401,124600,85873173,811,811,811,811,0
20250401,124500,85873173,811,812,812,809,5401
20250401,124400,81496577,811,811,811,811,0
20250401,124300,81496577,811,811,811,811,120
20250401,124200,81399257,813,813,817,813,612
20250401,124100,80899261,817,817,817,817,0
20250401,124000,80899261,817,817,817,817,0
20250401,123900,80899261,817,817,817,817,0
20250401,123800,80899261,817,817,817,817,0
20250401,123700,80899261,817,817,817,817,0
20250401,123600,80899261,817,813,817,813,2000
20250401,123500,79265505,816,815,816,813,7683
20250401,123400,73014804,815,816,816,815,828
20250401,123300,72339981,817,817,817,817,402
20250401,123200,72011547,817,817,817,817,0
20250401,123100,72011547,817,817,817,817,3
20250401,123000,72009096,817,817,817,817,0
20250401,122900,72009096,817,816,817,816,1014
20250401,122800,71180668,816,816,816,816,2
20250401,122700,71179036,816,816,816,816,5
20250401,122600,71174956,816,816,816,816,0
20250401,122500,71174956,816,816,816,816,0
20250401,122400,71174956,816,816,816,816,51
20250401,122300,71133340,816,816,816,816,2
20250401,122200,71131708,816,816,816,816,97
20250401,122100,71052556,816,816,816,816,209
20250401,122000,70882012,816,816,816,816,991
20250401,121900,70073356,818,818,818,818,0
20250401,121800,70073356,818,818,818,818,13
20250401,121700,70062722,816,818,818,816,53
20250401,121600,70019468,818,818,818,818,3
20250401,121500,70017014,820,820,820,820,0
20250401,121400,70017014,820,816,820,816,24
20250401,121300,69997382,816,816,816,816,21
20250401,121200,69980246,817,817,817,817,2
20250401,121100,69978612,822,817,822,817,100
20250401,121000,69896480,822,822,822,822,0
20250401,120900,69896480,822,817,822,817,1004
20250401,120800,69072947,815,815,815,815,4
20250401,120700,69069687,817,819,819,817,4609
20250401,120600,65295016,819,817,822,815,13212
20250401,120500,54487440,817,800,817,800,4073
20250401,120400,51174528,805,801,810,796,7220
20250401,120300,45334338,793,800,800,793,257
20250401,120200,45128752,801,794,801,794,2754
20250401,120100,42932119,794,791,795,791,5007
20250401,120000,38954964,791,791,791,791,4
20250401,115900,38951800,792,792,792,792,0
20250401,115800,38951800,792,792,792,792,5
20250401,115700,38947840,792,792,792,792,4
20250401,115600,38944672,792,792,792,792,3
20250401,115500,38942296,792,792,792,792,1
20250401,115400,38941504,792,792,792,792,1
20250401,115300,38940712,797,797,797,797,0
20250401,115200,38940712,797,797,797,797,0
20250401,115100,38940712,797,797,797,797,0
20250401,115000,38940712,797,797,797,797,0
20250401,114900,38940712,797,791,797,791,1588
20250401,114800,37676617,789,789,789,789,0
20250401,114700,37676617,789,789,789,789,0
20250401,114600,37676617,789,789,789,789,0
20250401,114500,37676617,789,789,789,789,2
20250401,114400,37675039,789,789,789,789,3
20250401,114300,37672672,791,791,796,789,70
20250401,114200,37617318,791,789,791,789,350
20250401,114100,37340850,791,791,791,789,17
20250401,114000,37327405,791,791,791,789,2442
20250401,113900,35399915,791,793,793,791,1019
20250401,113800,34591852,793,791,797,791,1487
20250401,113700,33408070,791,791,791,791,7
20250401,113600,33402533,791,791,791,791,15
20250401,113500,33390668,791,789,794,789,1487
20250401,113400,32211012,786,786,786,786,0
20250401,113300,32211012,786,786,786,786,0
20250401,113200,32211012,786,786,786,786,0
20250401,113100,32211012,786,786,786,786,0
20250401,113000,32211012,786,786,786,786,2
20250401,112900,32209440,788,788,788,788,3
20250401,112800,32207076,788,788,788,786,6
20250401,112700,32202350,788,786,788,786,7
20250401,112600,32196836,788,787,791,784,1137
20250401,112500,31298861,789,787,789,787,727
20250401,112400,30725791,784,784,784,784,0
20250401,112300,30725791,784,784,787,783,16420
20250401,112200,17850303,784,784,784,784,0
20250401,112100,17850303,784,784,784,784,1550
20250401,112000,16635103,783,783,783,783,0
20250401,111900,16635103,783,783,783,783,0
20250401,111800,16635103,783,783,783,783,0
20250401,111700,16635103,783,783,783,783,0
20250401,111600,16635103,783,783,783,783,0
20250401,111500,16635103,783,783,783,783,0
20250401,111400,16635103,783,783,783,783,0
20250401,111300,16635103,783,783,783,783,0
20250401,111200,16635103,783,783,783,783,2
20250401,111100,16633537,783,783,783,783,0
20250401,111000,16633537,783,783,783,783,1
20250401,110900,16632754,785,785,785,785,4
20250401,110800,16629614,783,785,785,783,1799
20250401,110700,15217401,785,785,785,785,1
20250401,110600,15216616,783,783,783,783,0
20250401,110500,15216616,783,783,783,783,0
20250401,110400,15216616,783,783,783,783,0
20250401,110300,15216616,783,783,783,783,210
20250401,110200,15052186,785,785,785,785,0
20250401,110100,15052186,785,785,785,785,0
20250401,110000,15052186,785,785,785,785,9
20250401,105900,15045121,785,785,785,785,127
20250401,105800,14945426,786,786,786,786,0
20250401,105700,14945426,786,786,786,786,5
20250401,105600,14941496,785,785,785,785,0
20250401,105500,14941496,785,783,785,783,1935
20250401,105400,13424456,783,783,783,783,9021
20250401,105300,6361013,783,783,783,783,0
20250401,105200,6361013,783,783,783,783,4
20250401,105100,6357881,783,783,783,783,0
20250401,105000,6357881,783,783,783,783,0
20250401,104900,6357881,783,783,783,783,120
20250401,104800,6263921,782,782,782,782,0
20250401,104700,6263921,782,782,782,782,996
20250401,104600,5485049,781,781,781,781,0
20250401,104500,5485049,781,781,781,781,0
20250401,104400,5485049,781,781,781,781,481
20250401,104300,5109388,781,781,781,781,715
20250401,104200,4550973,781,781,781,781,80
20250401,104100,4488493,781,781,781,781,0
20250401,104000,4488493,781,781,781,781,0
20250401,103900,4488493,781,781,781,781,0
20250401,103800,4488493,781,781,781,781,0
20250401,103700,4488493,781,781,781,781,0
20250401,103600,4488493,781,781,781,781,0
20250401,103500,4488493,781,781,781,781,6
20250401,103400,4483807,782,782,782,782,0
20250401,103300,4483807,782,782,782,782,4
20250401,103200,4480679,780,780,780,780,0
20250401,103100,4480679,780,780,780,780,0
20250401,103000,4480679,780,780,780,780,0
20250401,102900,4480679,780,780,780,780,0
20250401,102800,4480679,780,780,780,780,0
20250401,102700,4480679,780,780,780,780,0
20250401,102600,4480679,780,781,781,780,233
20250401,102500,4298800,781,781,781,781,0
20250401,102400,4298800,781,781,781,781,210
20250401,102300,4134790,782,782,782,782,0
20250401,102200,4134790,782,782,782,782,6
20250401,102100,4130098,782,782,782,782,14
20250401,102000,4119150,781,781,781,781,0
20250401,101900,4119150,781,781,781,781,0
20250401,101800,4119150,781,783,783,781,13
20250401,101700,4108989,781,781,781,781,0
20250401,101600,4108989,781,781,781,781,0
20250401,101500,4108989,781,781,781,781,1
20250401,101400,4108208,781,783,783,781,4
20250401,101300,4105080,785,783,785,783,10
20250401,101200,4097232,783,783,783,783,1
20250401,101100,4096449,783,783,783,783,1
20250401,101000,4095666,786,786,786,786,0
20250401,100900,4095666,786,786,786,786,0
20250401,100800,4095666,786,783,786,783,10
20250401,100700,4087809,781,781,781,781,0
20250401,100600,4087809,781,781,781,781,0
20250401,100500,4087809,781,781,781,781,0
20250401,100400,4087809,781,783,783,781,501
20250401,100300,3696282,785,785,785,785,1
20250401,100200,3695497,785,785,785,785,1
20250401,100100,3694712,785,785,785,785,5
20250401,100000,3690787,785,785,785,785,114
20250401,095900,3601297,787,787,787,787,0
20250401,095800,3601297,787,787,787,787,0
20250401,095700,3601297,787,787,787,787,0
20250401,095600,3601297,787,787,787,787,35
20250401,095500,3573752,785,785,785,785,0
20250401,095400,3573752,785,785,785,785,0
20250401,095300,3573752,785,785,785,785,0
20250401,095200,3573752,785,785,785,785,0
20250401,095100,3573752,785,785,785,785,0
20250401,095000,3573752,785,785,785,785,0
20250401,094900,3573752,785,785,785,785,472
20250401,094800,3203232,785,785,785,785,0
20250401,094700,3203232,785,785,785,785,0
20250401,094600,3203232,785,785,785,785,0
20250401,094500,3203232,785,787,787,785,212
20250401,094400,3036810,789,789,789,789,4
20250401,094300,3033654,789,789,789,789,0
20250401,094200,3033654,789,789,789,789,0
20250401,094100,3033654,789,789,789,789,3
20250401,094000,3031287,791,791,791,791,2
20250401,093900,3029705,791,791,791,791,0
20250401,093800,3029705,791,791,791,791,2
20250401,093700,3028123,791,791,791,791,0
20250401,093600,3028123,791,791,791,791,1
20250401,093500,3027332,791,791,791,791,0
20250401,093400,3027332,791,791,791,791,0
20250401,093300,3027332,791,791,791,791,0
20250401,093200,3027332,791,791,791,791,0
20250401,093100,3027332,791,791,791,791,0
20250401,093000,3027332,791,791,791,791,0
20250401,092900,3027332,791,791,791,791,500
20250401,092800,2631832,791,791,791,791,0
20250401,092700,2631832,791,791,791,791,1
20250401,092600,2631041,791,791,791,791,0
20250401,092500,2631041,791,791,791,791,5
20250401,092400,2627086,791,791,791,791,3
20250401,092300,2624713,797,797,797,797,0
20250401,092200,2624713,797,797,797,797,0
20250401,092100,2624713,797,797,797,797,0
20250401,092000,2624713,797,797,797,797,0
20250401,091900,2624713,797,797,797,797,1
20250401,091800,2623916,798,798,798,798,0
20250401,091700,2623916,798,798,798,798,0
20250401,091600,2623916,798,798,798,798,10
20250401,091500,2615936,791,791,791,791,0
20250401,091400,2615936,791,791,791,791,0
20250401,091300,2615936,791,791,791,791,500
20250401,091200,2220436,791,791,791,791,0
20250401,091100,2220436,791,783,798,783,1014
20250401,091000,1422742,777,777,777,777,0
20250401,090900,1422742,777,777,777,777,0
20250401,090800,1422742,777,777,777,777,0
20250401,090700,1422742,777,777,777,777,0
20250401,090600,1422742,777,777,777,777,0
20250401,090500,1422742,777,777,777,777,1
20250401,090400,1421965,783,783,783,783,0
20250401,090300,1421965,783,778,783,778,21
20250401,090200,1405531,773,773,773,773,71
20250401,090100,1350648,771,777,778,771,1745
20250401,090000,0,778,778,778,778,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 137467099 817 817 817 817 1090
3 20250401 190700 137467099 817 817 817 817 0
4 20250401 190600 137467099 817 817 817 817 0
5 20250401 190500 137467099 817 817 817 817 0
6 20250401 190400 137467099 817 817 817 817 0
7 20250401 190300 137467099 817 817 817 817 0
8 20250401 190200 137467099 817 817 817 817 0
9 20250401 190100 137467099 817 817 817 817 0
10 20250401 190000 137467099 817 817 817 817 0
11 20250401 185900 137467099 817 817 817 817 0
12 20250401 185800 137467099 817 817 817 817 0
13 20250401 185700 137467099 817 817 817 817 0
14 20250401 185600 137467099 817 817 817 817 0
15 20250401 185500 137467099 817 817 817 817 0
16 20250401 185400 137467099 817 817 817 817 0
17 20250401 185300 137467099 817 817 817 817 0
18 20250401 185200 137467099 817 817 817 817 0
19 20250401 185100 137467099 817 817 817 817 0
20 20250401 185000 137467099 817 817 817 817 0
21 20250401 184900 137467099 817 817 817 817 0
22 20250401 184800 137467099 817 817 817 817 0
23 20250401 184700 137467099 817 817 817 817 0
24 20250401 184600 137467099 817 817 817 817 0
25 20250401 184500 137467099 817 817 817 817 0
26 20250401 184400 137467099 817 817 817 817 0
27 20250401 184300 137467099 817 817 817 817 0
28 20250401 184200 137467099 817 817 817 817 0
29 20250401 184100 137467099 817 817 817 817 0
30 20250401 184000 137467099 817 817 817 817 0
31 20250401 183900 137467099 817 817 817 817 0
32 20250401 183800 137467099 817 817 817 817 1090
33 20250401 183700 137467099 817 817 817 817 0
34 20250401 183600 137467099 817 817 817 817 0
35 20250401 183500 137467099 817 817 817 817 0
36 20250401 183400 137467099 817 817 817 817 0
37 20250401 183300 137467099 817 817 817 817 0
38 20250401 183200 137467099 817 817 817 817 0
39 20250401 183100 137467099 817 817 817 817 0
40 20250401 183000 137467099 817 817 817 817 0
41 20250401 182900 137467099 817 817 817 817 0
42 20250401 182800 137467099 817 817 817 817 0
43 20250401 182700 137467099 817 817 817 817 0
44 20250401 182600 137467099 817 817 817 817 0
45 20250401 182500 137467099 817 817 817 817 0
46 20250401 182400 137467099 817 817 817 817 0
47 20250401 182300 137467099 817 817 817 817 0
48 20250401 182200 137467099 817 817 817 817 0
49 20250401 182100 137467099 817 817 817 817 0
50 20250401 182000 137467099 817 817 817 817 0
51 20250401 181900 137467099 817 817 817 817 0
52 20250401 181800 137467099 817 817 817 817 0
53 20250401 181700 137467099 817 817 817 817 0
54 20250401 181600 137467099 817 817 817 817 0
55 20250401 181500 137467099 817 817 817 817 0
56 20250401 181400 137467099 817 817 817 817 0
57 20250401 181300 137467099 817 817 817 817 0
58 20250401 181200 137467099 817 817 817 817 0
59 20250401 181100 137467099 817 817 817 817 0
60 20250401 181000 137467099 817 817 817 817 0
61 20250401 180900 137467099 817 817 817 817 0
62 20250401 180800 137467099 817 817 817 817 1090
63 20250401 180700 137467099 817 817 817 817 0
64 20250401 180600 137467099 817 817 817 817 0
65 20250401 180500 137467099 817 817 817 817 0
66 20250401 180400 137467099 817 817 817 817 0
67 20250401 180300 137467099 817 817 817 817 0
68 20250401 180200 137467099 817 817 817 817 0
69 20250401 180100 137467099 817 817 817 817 0
70 20250401 180000 137467099 817 817 817 817 0
71 20250401 175900 137467099 817 817 817 817 0
72 20250401 175800 137467099 817 817 817 817 0
73 20250401 175700 137467099 817 817 817 817 0
74 20250401 175600 137467099 817 817 817 817 0
75 20250401 175500 137467099 817 817 817 817 0
76 20250401 175400 137467099 817 817 817 817 0
77 20250401 175300 137467099 817 817 817 817 0
78 20250401 175200 137467099 817 817 817 817 0
79 20250401 175100 137467099 817 817 817 817 0
80 20250401 175000 137467099 817 817 817 817 0
81 20250401 174900 137467099 817 817 817 817 0
82 20250401 174800 137467099 817 817 817 817 0
83 20250401 174700 137467099 817 817 817 817 0
84 20250401 174600 137467099 817 817 817 817 0
85 20250401 174500 137467099 817 817 817 817 0
86 20250401 174400 137467099 817 817 817 817 0
87 20250401 174300 137467099 817 817 817 817 0
88 20250401 174200 137467099 817 817 817 817 0
89 20250401 174100 137467099 817 817 817 817 0
90 20250401 174000 137467099 817 817 817 817 0
91 20250401 173900 137467099 817 817 817 817 0
92 20250401 173800 137467099 817 817 817 817 1090
93 20250401 173700 137467099 817 817 817 817 0
94 20250401 173600 137467099 817 817 817 817 0
95 20250401 173500 137467099 817 817 817 817 0
96 20250401 173400 137467099 817 817 817 817 0
97 20250401 173300 137467099 817 817 817 817 0
98 20250401 173200 137467099 817 817 817 817 0
99 20250401 173100 137467099 817 817 817 817 0
100 20250401 173000 137467099 817 817 817 817 0
101 20250401 172900 137467099 817 817 817 817 0
102 20250401 172800 137467099 817 817 817 817 0
103 20250401 172700 137467099 817 817 817 817 0
104 20250401 172600 137467099 817 817 817 817 0
105 20250401 172500 137467099 817 817 817 817 0
106 20250401 172400 137467099 817 817 817 817 0
107 20250401 172300 137467099 817 817 817 817 0
108 20250401 172200 137467099 817 817 817 817 0
109 20250401 172100 137467099 817 817 817 817 0
110 20250401 172000 137467099 817 817 817 817 0
111 20250401 171900 137467099 817 817 817 817 0
112 20250401 171800 137467099 817 817 817 817 0
113 20250401 171700 137467099 817 817 817 817 0
114 20250401 171600 137467099 817 817 817 817 0
115 20250401 171500 137467099 817 817 817 817 0
116 20250401 171400 137467099 817 817 817 817 0
117 20250401 171300 137467099 817 817 817 817 0
118 20250401 171200 137467099 817 817 817 817 0
119 20250401 171100 137467099 817 817 817 817 0
120 20250401 171000 137467099 817 817 817 817 0
121 20250401 170900 137467099 817 817 817 817 0
122 20250401 170800 137467099 817 817 817 817 1090
123 20250401 170700 137467099 817 817 817 817 0
124 20250401 170600 137467099 817 817 817 817 0
125 20250401 170500 137467099 817 817 817 817 0
126 20250401 170400 137467099 817 817 817 817 0
127 20250401 170300 137467099 817 817 817 817 0
128 20250401 170200 137467099 817 817 817 817 0
129 20250401 170100 137467099 817 817 817 817 0
130 20250401 170000 137467099 817 817 817 817 0
131 20250401 165900 137467099 817 817 817 817 0
132 20250401 165800 137467099 817 817 817 817 0
133 20250401 165700 137467099 817 817 817 817 0
134 20250401 165600 137467099 817 817 817 817 0
135 20250401 165500 137467099 817 817 817 817 0
136 20250401 165400 137467099 817 817 817 817 0
137 20250401 165300 137467099 817 817 817 817 0
138 20250401 165200 137467099 817 817 817 817 0
139 20250401 165100 137467099 817 817 817 817 0
140 20250401 165000 137467099 817 817 817 817 0
141 20250401 164900 137467099 817 817 817 817 0
142 20250401 164800 137467099 817 817 817 817 0
143 20250401 164700 137467099 817 817 817 817 0
144 20250401 164600 137467099 817 817 817 817 0
145 20250401 164500 137467099 817 817 817 817 0
146 20250401 164400 137467099 817 817 817 817 0
147 20250401 164300 137467099 817 817 817 817 0
148 20250401 164200 137467099 817 817 817 817 0
149 20250401 164100 137467099 817 817 817 817 0
150 20250401 164000 137467099 817 817 817 817 0
151 20250401 163900 137467099 817 817 817 817 0
152 20250401 163800 137467099 817 817 817 817 1090
153 20250401 163700 137467099 817 817 817 817 0
154 20250401 163600 137467099 817 817 817 817 0
155 20250401 163500 137467099 817 817 817 817 0
156 20250401 163400 137467099 817 817 817 817 0
157 20250401 163300 137467099 817 817 817 817 0
158 20250401 163200 137467099 817 817 817 817 0
159 20250401 163100 137467099 817 817 817 817 0
160 20250401 163000 137467099 817 817 817 817 0
161 20250401 162900 137467099 817 817 817 817 0
162 20250401 162800 137467099 817 817 817 817 0
163 20250401 162700 137467099 817 817 817 817 0
164 20250401 162600 137467099 817 817 817 817 0
165 20250401 162500 137467099 817 817 817 817 0
166 20250401 162400 137467099 817 817 817 817 0
167 20250401 162300 137467099 817 817 817 817 0
168 20250401 162200 137467099 817 817 817 817 0
169 20250401 162100 137467099 817 817 817 817 0
170 20250401 162000 137467099 817 817 817 817 0
171 20250401 161900 137467099 817 817 817 817 0
172 20250401 161800 137467099 817 817 817 817 0
173 20250401 161700 137467099 817 817 817 817 0
174 20250401 161600 137467099 817 817 817 817 0
175 20250401 161500 137467099 817 817 817 817 0
176 20250401 161400 137467099 817 817 817 817 0
177 20250401 161300 137467099 817 817 817 817 0
178 20250401 161200 137467099 817 817 817 817 0
179 20250401 161100 137467099 817 817 817 817 0
180 20250401 161000 137467099 817 817 817 817 0
181 20250401 160900 137467099 817 817 817 817 0
182 20250401 160800 137467099 817 817 817 817 1090
183 20250401 160700 137467099 817 817 817 817 0
184 20250401 160600 137467099 817 817 817 817 0
185 20250401 160500 137467099 817 817 817 817 0
186 20250401 160400 137467099 817 817 817 817 0
187 20250401 160300 137467099 817 817 817 817 0
188 20250401 160200 137467099 817 817 817 817 0
189 20250401 160100 137467099 817 817 817 817 0
190 20250401 160000 137467099 817 817 817 817 0
191 20250401 155900 137467099 817 817 817 817 0
192 20250401 155800 137467099 817 817 817 817 0
193 20250401 155700 137467099 817 817 817 817 0
194 20250401 155600 137467099 817 817 817 817 0
195 20250401 155500 137467099 817 817 817 817 0
196 20250401 155400 137467099 817 817 817 817 0
197 20250401 155300 137467099 817 817 817 817 0
198 20250401 155200 137467099 817 817 817 817 0
199 20250401 155100 137467099 817 817 817 817 0
200 20250401 155000 137467099 817 817 817 817 0
201 20250401 154900 137467099 817 817 817 817 0
202 20250401 154800 137467099 817 817 817 817 0
203 20250401 154700 137467099 817 817 817 817 0
204 20250401 154600 137467099 817 817 817 817 0
205 20250401 154500 137467099 817 817 817 817 0
206 20250401 154400 137467099 817 817 817 817 0
207 20250401 154300 137467099 817 817 817 817 0
208 20250401 154200 137467099 817 817 817 817 0
209 20250401 154100 137467099 817 817 817 817 0
210 20250401 154000 137467099 817 817 817 817 0
211 20250401 153900 137467099 817 817 817 817 0
212 20250401 153800 137467099 817 817 817 817 1090
213 20250401 153700 137467099 817 817 817 817 0
214 20250401 153600 137467099 817 817 817 817 0
215 20250401 153500 137467099 817 817 817 817 0
216 20250401 153400 137467099 817 817 817 817 0
217 20250401 153300 137467099 817 817 817 817 0
218 20250401 153200 137467099 817 817 817 817 0
219 20250401 153100 137467099 817 817 817 817 0
220 20250401 153000 137467099 817 817 817 817 1090
221 20250401 152900 136576569 810 810 810 810 0
222 20250401 152800 136576569 810 810 810 810 0
223 20250401 152700 136576569 810 810 810 810 0
224 20250401 152600 136576569 810 810 810 810 0
225 20250401 152500 136576569 810 810 810 810 0
226 20250401 152400 136576569 810 810 810 810 0
227 20250401 152300 136576569 810 810 810 810 0
228 20250401 152200 136576569 810 810 810 810 0
229 20250401 152100 136576569 810 810 810 810 0
230 20250401 152000 136576569 810 810 810 810 0
231 20250401 151900 136576569 810 810 810 810 0
232 20250401 151800 136576569 810 810 810 810 2
233 20250401 151700 136574949 814 814 814 814 0
234 20250401 151600 136574949 814 814 814 814 0
235 20250401 151500 136574949 814 814 814 814 0
236 20250401 151400 136574949 814 814 814 814 189
237 20250401 151300 136421103 816 816 816 816 0
238 20250401 151200 136421103 816 816 816 816 0
239 20250401 151100 136421103 816 816 816 816 0
240 20250401 151000 136421103 816 812 816 812 2909
241 20250401 150900 134058559 812 812 812 812 0
242 20250401 150800 134058559 812 812 812 812 1
243 20250401 150700 134057747 815 815 815 815 0
244 20250401 150600 134057747 815 815 815 815 0
245 20250401 150500 134057747 815 815 815 815 0
246 20250401 150400 134057747 815 815 815 815 0
247 20250401 150300 134057747 815 815 815 815 30
248 20250401 150200 134033297 813 813 813 813 0
249 20250401 150100 134033297 813 813 813 813 0
250 20250401 150000 134033297 813 813 813 813 3500
251 20250401 145900 131187797 813 813 813 813 0
252 20250401 145800 131187797 813 813 817 813 104
253 20250401 145700 131103229 817 817 817 817 0
254 20250401 145600 131103229 817 817 817 817 0
255 20250401 145500 131103229 817 817 817 817 0
256 20250401 145400 131103229 817 817 817 817 0
257 20250401 145300 131103229 817 817 817 817 0
258 20250401 145200 131103229 817 817 817 817 1
259 20250401 145100 131102412 817 817 817 817 0
260 20250401 145000 131102412 817 817 817 817 3
261 20250401 144900 131099961 816 816 816 816 0
262 20250401 144800 131099961 816 815 816 815 290
263 20250401 144700 130863566 815 815 815 815 1
264 20250401 144600 130862751 815 815 815 815 4
265 20250401 144500 130859491 811 815 815 811 20
266 20250401 144400 130843259 815 814 815 814 5
267 20250401 144300 130839186 814 814 814 814 0
268 20250401 144200 130839186 814 814 814 814 0
269 20250401 144100 130839186 814 814 814 814 0
270 20250401 144000 130839186 814 814 814 814 0
271 20250401 143900 130839186 814 814 817 814 141
272 20250401 143800 130724022 814 814 814 814 5
273 20250401 143700 130719952 814 814 814 814 6
274 20250401 143600 130715068 814 814 814 814 7
275 20250401 143500 130709370 814 814 814 814 1
276 20250401 143400 130708556 814 814 814 814 8
277 20250401 143300 130702044 814 814 817 814 2819
278 20250401 143200 128407369 814 812 814 811 598
279 20250401 143100 127920771 815 815 815 815 0
280 20250401 143000 127920771 815 815 815 815 0
281 20250401 142900 127920771 815 815 815 815 0
282 20250401 142800 127920771 815 815 815 815 0
283 20250401 142700 127920771 815 815 815 815 0
284 20250401 142600 127920771 815 815 815 815 0
285 20250401 142500 127920771 815 815 815 815 0
286 20250401 142400 127920771 815 815 815 815 1000
287 20250401 142300 127105771 815 815 815 815 150
288 20250401 142200 126983521 814 814 814 814 100
289 20250401 142100 126902121 814 814 814 813 1379
290 20250401 142000 125780094 815 815 815 815 0
291 20250401 141900 125780094 815 815 815 815 0
292 20250401 141800 125780094 815 815 815 815 0
293 20250401 141700 125780094 815 815 815 815 0
294 20250401 141600 125780094 815 815 815 815 4
295 20250401 141500 125776834 815 815 815 815 0
296 20250401 141400 125776834 815 815 815 815 0
297 20250401 141300 125776834 815 815 815 815 0
298 20250401 141200 125776834 815 815 815 815 0
299 20250401 141100 125776834 815 814 815 814 18
300 20250401 141000 125762165 817 817 817 817 0
301 20250401 140900 125762165 817 817 817 817 0
302 20250401 140800 125762165 817 817 817 817 0
303 20250401 140700 125762165 817 817 817 817 0
304 20250401 140600 125762165 817 817 817 817 0
305 20250401 140500 125762165 817 817 817 817 0
306 20250401 140400 125762165 817 817 817 817 2485
307 20250401 140300 123731920 817 817 817 817 0
308 20250401 140200 123731920 817 817 817 817 0
309 20250401 140100 123731920 817 816 817 815 8718
310 20250401 140000 116621523 817 817 817 817 0
311 20250401 135900 116621523 817 817 817 817 3
312 20250401 135800 116619072 817 817 817 817 0
313 20250401 135700 116619072 817 817 817 817 0
314 20250401 135600 116619072 817 817 817 817 0
315 20250401 135500 116619072 817 817 817 817 0
316 20250401 135400 116619072 817 817 817 817 0
317 20250401 135300 116619072 817 817 817 817 0
318 20250401 135200 116619072 817 817 817 817 0
319 20250401 135100 116619072 817 817 817 817 0
320 20250401 135000 116619072 817 817 817 817 0
321 20250401 134900 116619072 817 817 817 817 176
322 20250401 134800 116475280 817 817 817 817 0
323 20250401 134700 116475280 817 817 817 817 224
324 20250401 134600 116292272 817 817 817 817 0
325 20250401 134500 116292272 817 817 817 817 0
326 20250401 134400 116292272 817 817 817 817 0
327 20250401 134300 116292272 817 817 817 817 0
328 20250401 134200 116292272 817 818 818 817 123
329 20250401 134100 116191778 818 818 818 818 0
330 20250401 134000 116191778 818 818 818 818 0
331 20250401 133900 116191778 818 818 818 818 0
332 20250401 133800 116191778 818 818 818 818 157
333 20250401 133700 116063352 818 818 818 818 0
334 20250401 133600 116063352 818 818 818 818 0
335 20250401 133500 116063352 818 818 818 818 0
336 20250401 133400 116063352 818 818 818 818 0
337 20250401 133300 116063352 818 818 818 818 0
338 20250401 133200 116063352 818 818 818 818 0
339 20250401 133100 116063352 818 818 818 818 0
340 20250401 133000 116063352 818 818 818 818 5341
341 20250401 132900 111694414 818 818 818 818 100
342 20250401 132800 111612614 818 818 819 818 4186
343 20250401 132700 108188277 818 818 818 818 0
344 20250401 132600 108188277 818 818 818 818 0
345 20250401 132500 108188277 818 818 818 818 3
346 20250401 132400 108185823 818 818 818 818 0
347 20250401 132300 108185823 818 818 818 818 0
348 20250401 132200 108185823 818 818 818 818 0
349 20250401 132100 108185823 818 818 818 818 100
350 20250401 132000 108104023 819 819 819 819 0
351 20250401 131900 108104023 819 819 819 819 0
352 20250401 131800 108104023 819 819 819 819 5079
353 20250401 131700 103944322 817 818 818 817 2691
354 20250401 131600 101745774 816 816 816 816 0
355 20250401 131500 101745774 816 817 817 816 2691
356 20250401 131400 99549917 818 818 818 818 2
357 20250401 131300 99548281 816 816 819 816 3032
358 20250401 131200 97065197 814 813 818 813 18
359 20250401 131100 97050543 813 815 819 813 5015
360 20250401 131000 92946647 814 814 814 814 2000
361 20250401 130900 91318647 811 811 811 811 14
362 20250401 130800 91307293 811 811 815 811 19
363 20250401 130700 91291872 812 812 812 812 0
364 20250401 130600 91291872 812 812 812 812 2
365 20250401 130500 91290248 812 812 812 811 13
366 20250401 130400 91279697 812 811 817 811 2014
367 20250401 130300 89636844 815 815 815 815 0
368 20250401 130200 89636844 815 808 815 808 7
369 20250401 130100 89631153 807 806 815 806 2019
370 20250401 130000 87986522 806 805 806 804 22
371 20250401 125900 87968793 805 805 805 805 0
372 20250401 125800 87968793 805 805 805 805 26
373 20250401 125700 87947863 805 805 805 805 0
374 20250401 125600 87947863 805 805 805 805 0
375 20250401 125500 87947863 805 805 805 805 0
376 20250401 125400 87947863 805 805 805 805 0
377 20250401 125300 87947863 805 805 805 805 0
378 20250401 125200 87947863 805 807 807 805 273
379 20250401 125100 87728096 815 805 815 805 5
380 20250401 125000 87724051 805 805 805 805 2001
381 20250401 124900 86113246 805 805 805 805 0
382 20250401 124800 86113246 805 807 807 805 286
383 20250401 124700 85882954 809 810 817 809 12
384 20250401 124600 85873173 811 811 811 811 0
385 20250401 124500 85873173 811 812 812 809 5401
386 20250401 124400 81496577 811 811 811 811 0
387 20250401 124300 81496577 811 811 811 811 120
388 20250401 124200 81399257 813 813 817 813 612
389 20250401 124100 80899261 817 817 817 817 0
390 20250401 124000 80899261 817 817 817 817 0
391 20250401 123900 80899261 817 817 817 817 0
392 20250401 123800 80899261 817 817 817 817 0
393 20250401 123700 80899261 817 817 817 817 0
394 20250401 123600 80899261 817 813 817 813 2000
395 20250401 123500 79265505 816 815 816 813 7683
396 20250401 123400 73014804 815 816 816 815 828
397 20250401 123300 72339981 817 817 817 817 402
398 20250401 123200 72011547 817 817 817 817 0
399 20250401 123100 72011547 817 817 817 817 3
400 20250401 123000 72009096 817 817 817 817 0
401 20250401 122900 72009096 817 816 817 816 1014
402 20250401 122800 71180668 816 816 816 816 2
403 20250401 122700 71179036 816 816 816 816 5
404 20250401 122600 71174956 816 816 816 816 0
405 20250401 122500 71174956 816 816 816 816 0
406 20250401 122400 71174956 816 816 816 816 51
407 20250401 122300 71133340 816 816 816 816 2
408 20250401 122200 71131708 816 816 816 816 97
409 20250401 122100 71052556 816 816 816 816 209
410 20250401 122000 70882012 816 816 816 816 991
411 20250401 121900 70073356 818 818 818 818 0
412 20250401 121800 70073356 818 818 818 818 13
413 20250401 121700 70062722 816 818 818 816 53
414 20250401 121600 70019468 818 818 818 818 3
415 20250401 121500 70017014 820 820 820 820 0
416 20250401 121400 70017014 820 816 820 816 24
417 20250401 121300 69997382 816 816 816 816 21
418 20250401 121200 69980246 817 817 817 817 2
419 20250401 121100 69978612 822 817 822 817 100
420 20250401 121000 69896480 822 822 822 822 0
421 20250401 120900 69896480 822 817 822 817 1004
422 20250401 120800 69072947 815 815 815 815 4
423 20250401 120700 69069687 817 819 819 817 4609
424 20250401 120600 65295016 819 817 822 815 13212
425 20250401 120500 54487440 817 800 817 800 4073
426 20250401 120400 51174528 805 801 810 796 7220
427 20250401 120300 45334338 793 800 800 793 257
428 20250401 120200 45128752 801 794 801 794 2754
429 20250401 120100 42932119 794 791 795 791 5007
430 20250401 120000 38954964 791 791 791 791 4
431 20250401 115900 38951800 792 792 792 792 0
432 20250401 115800 38951800 792 792 792 792 5
433 20250401 115700 38947840 792 792 792 792 4
434 20250401 115600 38944672 792 792 792 792 3
435 20250401 115500 38942296 792 792 792 792 1
436 20250401 115400 38941504 792 792 792 792 1
437 20250401 115300 38940712 797 797 797 797 0
438 20250401 115200 38940712 797 797 797 797 0
439 20250401 115100 38940712 797 797 797 797 0
440 20250401 115000 38940712 797 797 797 797 0
441 20250401 114900 38940712 797 791 797 791 1588
442 20250401 114800 37676617 789 789 789 789 0
443 20250401 114700 37676617 789 789 789 789 0
444 20250401 114600 37676617 789 789 789 789 0
445 20250401 114500 37676617 789 789 789 789 2
446 20250401 114400 37675039 789 789 789 789 3
447 20250401 114300 37672672 791 791 796 789 70
448 20250401 114200 37617318 791 789 791 789 350
449 20250401 114100 37340850 791 791 791 789 17
450 20250401 114000 37327405 791 791 791 789 2442
451 20250401 113900 35399915 791 793 793 791 1019
452 20250401 113800 34591852 793 791 797 791 1487
453 20250401 113700 33408070 791 791 791 791 7
454 20250401 113600 33402533 791 791 791 791 15
455 20250401 113500 33390668 791 789 794 789 1487
456 20250401 113400 32211012 786 786 786 786 0
457 20250401 113300 32211012 786 786 786 786 0
458 20250401 113200 32211012 786 786 786 786 0
459 20250401 113100 32211012 786 786 786 786 0
460 20250401 113000 32211012 786 786 786 786 2
461 20250401 112900 32209440 788 788 788 788 3
462 20250401 112800 32207076 788 788 788 786 6
463 20250401 112700 32202350 788 786 788 786 7
464 20250401 112600 32196836 788 787 791 784 1137
465 20250401 112500 31298861 789 787 789 787 727
466 20250401 112400 30725791 784 784 784 784 0
467 20250401 112300 30725791 784 784 787 783 16420
468 20250401 112200 17850303 784 784 784 784 0
469 20250401 112100 17850303 784 784 784 784 1550
470 20250401 112000 16635103 783 783 783 783 0
471 20250401 111900 16635103 783 783 783 783 0
472 20250401 111800 16635103 783 783 783 783 0
473 20250401 111700 16635103 783 783 783 783 0
474 20250401 111600 16635103 783 783 783 783 0
475 20250401 111500 16635103 783 783 783 783 0
476 20250401 111400 16635103 783 783 783 783 0
477 20250401 111300 16635103 783 783 783 783 0
478 20250401 111200 16635103 783 783 783 783 2
479 20250401 111100 16633537 783 783 783 783 0
480 20250401 111000 16633537 783 783 783 783 1
481 20250401 110900 16632754 785 785 785 785 4
482 20250401 110800 16629614 783 785 785 783 1799
483 20250401 110700 15217401 785 785 785 785 1
484 20250401 110600 15216616 783 783 783 783 0
485 20250401 110500 15216616 783 783 783 783 0
486 20250401 110400 15216616 783 783 783 783 0
487 20250401 110300 15216616 783 783 783 783 210
488 20250401 110200 15052186 785 785 785 785 0
489 20250401 110100 15052186 785 785 785 785 0
490 20250401 110000 15052186 785 785 785 785 9
491 20250401 105900 15045121 785 785 785 785 127
492 20250401 105800 14945426 786 786 786 786 0
493 20250401 105700 14945426 786 786 786 786 5
494 20250401 105600 14941496 785 785 785 785 0
495 20250401 105500 14941496 785 783 785 783 1935
496 20250401 105400 13424456 783 783 783 783 9021
497 20250401 105300 6361013 783 783 783 783 0
498 20250401 105200 6361013 783 783 783 783 4
499 20250401 105100 6357881 783 783 783 783 0
500 20250401 105000 6357881 783 783 783 783 0
501 20250401 104900 6357881 783 783 783 783 120
502 20250401 104800 6263921 782 782 782 782 0
503 20250401 104700 6263921 782 782 782 782 996
504 20250401 104600 5485049 781 781 781 781 0
505 20250401 104500 5485049 781 781 781 781 0
506 20250401 104400 5485049 781 781 781 781 481
507 20250401 104300 5109388 781 781 781 781 715
508 20250401 104200 4550973 781 781 781 781 80
509 20250401 104100 4488493 781 781 781 781 0
510 20250401 104000 4488493 781 781 781 781 0
511 20250401 103900 4488493 781 781 781 781 0
512 20250401 103800 4488493 781 781 781 781 0
513 20250401 103700 4488493 781 781 781 781 0
514 20250401 103600 4488493 781 781 781 781 0
515 20250401 103500 4488493 781 781 781 781 6
516 20250401 103400 4483807 782 782 782 782 0
517 20250401 103300 4483807 782 782 782 782 4
518 20250401 103200 4480679 780 780 780 780 0
519 20250401 103100 4480679 780 780 780 780 0
520 20250401 103000 4480679 780 780 780 780 0
521 20250401 102900 4480679 780 780 780 780 0
522 20250401 102800 4480679 780 780 780 780 0
523 20250401 102700 4480679 780 780 780 780 0
524 20250401 102600 4480679 780 781 781 780 233
525 20250401 102500 4298800 781 781 781 781 0
526 20250401 102400 4298800 781 781 781 781 210
527 20250401 102300 4134790 782 782 782 782 0
528 20250401 102200 4134790 782 782 782 782 6
529 20250401 102100 4130098 782 782 782 782 14
530 20250401 102000 4119150 781 781 781 781 0
531 20250401 101900 4119150 781 781 781 781 0
532 20250401 101800 4119150 781 783 783 781 13
533 20250401 101700 4108989 781 781 781 781 0
534 20250401 101600 4108989 781 781 781 781 0
535 20250401 101500 4108989 781 781 781 781 1
536 20250401 101400 4108208 781 783 783 781 4
537 20250401 101300 4105080 785 783 785 783 10
538 20250401 101200 4097232 783 783 783 783 1
539 20250401 101100 4096449 783 783 783 783 1
540 20250401 101000 4095666 786 786 786 786 0
541 20250401 100900 4095666 786 786 786 786 0
542 20250401 100800 4095666 786 783 786 783 10
543 20250401 100700 4087809 781 781 781 781 0
544 20250401 100600 4087809 781 781 781 781 0
545 20250401 100500 4087809 781 781 781 781 0
546 20250401 100400 4087809 781 783 783 781 501
547 20250401 100300 3696282 785 785 785 785 1
548 20250401 100200 3695497 785 785 785 785 1
549 20250401 100100 3694712 785 785 785 785 5
550 20250401 100000 3690787 785 785 785 785 114
551 20250401 095900 3601297 787 787 787 787 0
552 20250401 095800 3601297 787 787 787 787 0
553 20250401 095700 3601297 787 787 787 787 0
554 20250401 095600 3601297 787 787 787 787 35
555 20250401 095500 3573752 785 785 785 785 0
556 20250401 095400 3573752 785 785 785 785 0
557 20250401 095300 3573752 785 785 785 785 0
558 20250401 095200 3573752 785 785 785 785 0
559 20250401 095100 3573752 785 785 785 785 0
560 20250401 095000 3573752 785 785 785 785 0
561 20250401 094900 3573752 785 785 785 785 472
562 20250401 094800 3203232 785 785 785 785 0
563 20250401 094700 3203232 785 785 785 785 0
564 20250401 094600 3203232 785 785 785 785 0
565 20250401 094500 3203232 785 787 787 785 212
566 20250401 094400 3036810 789 789 789 789 4
567 20250401 094300 3033654 789 789 789 789 0
568 20250401 094200 3033654 789 789 789 789 0
569 20250401 094100 3033654 789 789 789 789 3
570 20250401 094000 3031287 791 791 791 791 2
571 20250401 093900 3029705 791 791 791 791 0
572 20250401 093800 3029705 791 791 791 791 2
573 20250401 093700 3028123 791 791 791 791 0
574 20250401 093600 3028123 791 791 791 791 1
575 20250401 093500 3027332 791 791 791 791 0
576 20250401 093400 3027332 791 791 791 791 0
577 20250401 093300 3027332 791 791 791 791 0
578 20250401 093200 3027332 791 791 791 791 0
579 20250401 093100 3027332 791 791 791 791 0
580 20250401 093000 3027332 791 791 791 791 0
581 20250401 092900 3027332 791 791 791 791 500
582 20250401 092800 2631832 791 791 791 791 0
583 20250401 092700 2631832 791 791 791 791 1
584 20250401 092600 2631041 791 791 791 791 0
585 20250401 092500 2631041 791 791 791 791 5
586 20250401 092400 2627086 791 791 791 791 3
587 20250401 092300 2624713 797 797 797 797 0
588 20250401 092200 2624713 797 797 797 797 0
589 20250401 092100 2624713 797 797 797 797 0
590 20250401 092000 2624713 797 797 797 797 0
591 20250401 091900 2624713 797 797 797 797 1
592 20250401 091800 2623916 798 798 798 798 0
593 20250401 091700 2623916 798 798 798 798 0
594 20250401 091600 2623916 798 798 798 798 10
595 20250401 091500 2615936 791 791 791 791 0
596 20250401 091400 2615936 791 791 791 791 0
597 20250401 091300 2615936 791 791 791 791 500
598 20250401 091200 2220436 791 791 791 791 0
599 20250401 091100 2220436 791 783 798 783 1014
600 20250401 091000 1422742 777 777 777 777 0
601 20250401 090900 1422742 777 777 777 777 0
602 20250401 090800 1422742 777 777 777 777 0
603 20250401 090700 1422742 777 777 777 777 0
604 20250401 090600 1422742 777 777 777 777 0
605 20250401 090500 1422742 777 777 777 777 1
606 20250401 090400 1421965 783 783 783 783 0
607 20250401 090300 1421965 783 778 783 778 21
608 20250401 090200 1405531 773 773 773 773 71
609 20250401 090100 1350648 771 777 778 771 1745
610 20250401 090000 0 778 778 778 778 0

1
012280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51664505,0,40349978405,0.00
20250327,0,51664505,0,41331604000,0.00
20250326,0,51664505,0,41331604000,0.00
20250325,0,51664505,0,41021616970,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51664505 0 40349978405 0.00
3 20250327 0 51664505 0 41331604000 0.00
4 20250326 0 51664505 0 41331604000 0.00
5 20250325 0 51664505 0 41021616970 0.00