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

611
013720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,27011201,746,746,746,746,5001
20250401,190800,27011201,746,746,746,746,0
20250401,190700,27011201,746,746,746,746,0
20250401,190600,27011201,746,746,746,746,0
20250401,190500,27011201,746,746,746,746,0
20250401,190400,27011201,746,746,746,746,0
20250401,190300,27011201,746,746,746,746,0
20250401,190200,27011201,746,746,746,746,0
20250401,190100,27011201,746,746,746,746,0
20250401,190000,27011201,746,746,746,746,0
20250401,185900,27011201,746,746,746,746,0
20250401,185800,27011201,746,746,746,746,0
20250401,185700,27011201,746,746,746,746,0
20250401,185600,27011201,746,746,746,746,0
20250401,185500,27011201,746,746,746,746,0
20250401,185400,27011201,746,746,746,746,0
20250401,185300,27011201,746,746,746,746,0
20250401,185200,27011201,746,746,746,746,0
20250401,185100,27011201,746,746,746,746,0
20250401,185000,27011201,746,746,746,746,0
20250401,184900,27011201,746,746,746,746,0
20250401,184800,27011201,746,746,746,746,0
20250401,184700,27011201,746,746,746,746,0
20250401,184600,27011201,746,746,746,746,0
20250401,184500,27011201,746,746,746,746,0
20250401,184400,27011201,746,746,746,746,0
20250401,184300,27011201,746,746,746,746,0
20250401,184200,27011201,746,746,746,746,0
20250401,184100,27011201,746,746,746,746,0
20250401,184000,27011201,746,746,746,746,0
20250401,183900,27011201,746,746,746,746,5001
20250401,183800,27011201,746,746,746,746,0
20250401,183700,27011201,746,746,746,746,0
20250401,183600,27011201,746,746,746,746,0
20250401,183500,27011201,746,746,746,746,0
20250401,183400,27011201,746,746,746,746,0
20250401,183300,27011201,746,746,746,746,0
20250401,183200,27011201,746,746,746,746,0
20250401,183100,27011201,746,746,746,746,0
20250401,183000,27011201,746,746,746,746,0
20250401,182900,27011201,746,746,746,746,0
20250401,182800,27011201,746,746,746,746,0
20250401,182700,27011201,746,746,746,746,0
20250401,182600,27011201,746,746,746,746,0
20250401,182500,27011201,746,746,746,746,0
20250401,182400,27011201,746,746,746,746,0
20250401,182300,27011201,746,746,746,746,0
20250401,182200,27011201,746,746,746,746,0
20250401,182100,27011201,746,746,746,746,0
20250401,182000,27011201,746,746,746,746,0
20250401,181900,27011201,746,746,746,746,0
20250401,181800,27011201,746,746,746,746,0
20250401,181700,27011201,746,746,746,746,0
20250401,181600,27011201,746,746,746,746,0
20250401,181500,27011201,746,746,746,746,0
20250401,181400,27011201,746,746,746,746,0
20250401,181300,27011201,746,746,746,746,0
20250401,181200,27011201,746,746,746,746,0
20250401,181100,27011201,746,746,746,746,0
20250401,181000,27011201,746,746,746,746,0
20250401,180900,27011201,746,746,746,746,5001
20250401,180800,27011201,746,746,746,746,0
20250401,180700,27011201,746,746,746,746,0
20250401,180600,27011201,746,746,746,746,0
20250401,180500,27011201,746,746,746,746,0
20250401,180400,27011201,746,746,746,746,0
20250401,180300,27011201,746,746,746,746,0
20250401,180200,27011201,746,746,746,746,0
20250401,180100,27011201,746,746,746,746,0
20250401,180000,27011201,746,746,746,746,0
20250401,175900,27011201,746,746,746,746,0
20250401,175800,27011201,746,746,746,746,0
20250401,175700,27011201,746,746,746,746,0
20250401,175600,27011201,746,746,746,746,0
20250401,175500,27011201,746,746,746,746,0
20250401,175400,27011201,746,746,746,746,0
20250401,175300,27011201,746,746,746,746,0
20250401,175200,27011201,746,746,746,746,0
20250401,175100,27011201,746,746,746,746,0
20250401,175000,27011201,746,746,746,746,0
20250401,174900,27011201,746,746,746,746,0
20250401,174800,27011201,746,746,746,746,0
20250401,174700,27011201,746,746,746,746,0
20250401,174600,27011201,746,746,746,746,0
20250401,174500,27011201,746,746,746,746,0
20250401,174400,27011201,746,746,746,746,0
20250401,174300,27011201,746,746,746,746,0
20250401,174200,27011201,746,746,746,746,0
20250401,174100,27011201,746,746,746,746,0
20250401,174000,27011201,746,746,746,746,0
20250401,173900,27011201,746,746,746,746,5001
20250401,173800,27011201,746,746,746,746,0
20250401,173700,27011201,746,746,746,746,0
20250401,173600,27011201,746,746,746,746,0
20250401,173500,27011201,746,746,746,746,0
20250401,173400,27011201,746,746,746,746,0
20250401,173300,27011201,746,746,746,746,0
20250401,173200,27011201,746,746,746,746,0
20250401,173100,27011201,746,746,746,746,0
20250401,173000,27011201,746,746,746,746,0
20250401,172900,27011201,746,746,746,746,0
20250401,172800,27011201,746,746,746,746,0
20250401,172700,27011201,746,746,746,746,0
20250401,172600,27011201,746,746,746,746,0
20250401,172500,27011201,746,746,746,746,0
20250401,172400,27011201,746,746,746,746,0
20250401,172300,27011201,746,746,746,746,0
20250401,172200,27011201,746,746,746,746,0
20250401,172100,27011201,746,746,746,746,0
20250401,172000,27011201,746,746,746,746,0
20250401,171900,27011201,746,746,746,746,0
20250401,171800,27011201,746,746,746,746,0
20250401,171700,27011201,746,746,746,746,0
20250401,171600,27011201,746,746,746,746,0
20250401,171500,27011201,746,746,746,746,0
20250401,171400,27011201,746,746,746,746,0
20250401,171300,27011201,746,746,746,746,0
20250401,171200,27011201,746,746,746,746,0
20250401,171100,27011201,746,746,746,746,0
20250401,171000,27011201,746,746,746,746,0
20250401,170900,27011201,746,746,746,746,5001
20250401,170800,27011201,746,746,746,746,0
20250401,170700,27011201,746,746,746,746,0
20250401,170600,27011201,746,746,746,746,0
20250401,170500,27011201,746,746,746,746,0
20250401,170400,27011201,746,746,746,746,0
20250401,170300,27011201,746,746,746,746,0
20250401,170200,27011201,746,746,746,746,0
20250401,170100,27011201,746,746,746,746,0
20250401,170000,27011201,746,746,746,746,0
20250401,165900,27011201,746,746,746,746,0
20250401,165800,27011201,746,746,746,746,0
20250401,165700,27011201,746,746,746,746,0
20250401,165600,27011201,746,746,746,746,0
20250401,165500,27011201,746,746,746,746,0
20250401,165400,27011201,746,746,746,746,0
20250401,165300,27011201,746,746,746,746,0
20250401,165200,27011201,746,746,746,746,0
20250401,165100,27011201,746,746,746,746,0
20250401,165000,27011201,746,746,746,746,0
20250401,164900,27011201,746,746,746,746,0
20250401,164800,27011201,746,746,746,746,0
20250401,164700,27011201,746,746,746,746,0
20250401,164600,27011201,746,746,746,746,0
20250401,164500,27011201,746,746,746,746,0
20250401,164400,27011201,746,746,746,746,0
20250401,164300,27011201,746,746,746,746,0
20250401,164200,27011201,746,746,746,746,0
20250401,164100,27011201,746,746,746,746,0
20250401,164000,27011201,746,746,746,746,0
20250401,163900,27011201,746,746,746,746,5001
20250401,163800,27011201,746,746,746,746,0
20250401,163700,27011201,746,746,746,746,0
20250401,163600,27011201,746,746,746,746,0
20250401,163500,27011201,746,746,746,746,0
20250401,163400,27011201,746,746,746,746,0
20250401,163300,27011201,746,746,746,746,0
20250401,163200,27011201,746,746,746,746,0
20250401,163100,27011201,746,746,746,746,0
20250401,163000,27011201,746,746,746,746,0
20250401,162900,27011201,746,746,746,746,0
20250401,162800,27011201,746,746,746,746,0
20250401,162700,27011201,746,746,746,746,0
20250401,162600,27011201,746,746,746,746,0
20250401,162500,27011201,746,746,746,746,0
20250401,162400,27011201,746,746,746,746,0
20250401,162300,27011201,746,746,746,746,0
20250401,162200,27011201,746,746,746,746,0
20250401,162100,27011201,746,746,746,746,0
20250401,162000,27011201,746,746,746,746,0
20250401,161900,27011201,746,746,746,746,0
20250401,161800,27011201,746,746,746,746,0
20250401,161700,27011201,746,746,746,746,0
20250401,161600,27011201,746,746,746,746,0
20250401,161500,27011201,746,746,746,746,0
20250401,161400,27011201,746,746,746,746,0
20250401,161300,27011201,746,746,746,746,0
20250401,161200,27011201,746,746,746,746,0
20250401,161100,27011201,746,746,746,746,0
20250401,161000,27011201,746,746,746,746,0
20250401,160900,27011201,746,746,746,746,5001
20250401,160800,27011201,746,746,746,746,0
20250401,160700,27011201,746,746,746,746,0
20250401,160600,27011201,746,746,746,746,0
20250401,160500,27011201,746,746,746,746,0
20250401,160400,27011201,746,746,746,746,0
20250401,160300,27011201,746,746,746,746,0
20250401,160200,27011201,746,746,746,746,0
20250401,160100,27011201,746,746,746,746,0
20250401,160000,27011201,746,746,746,746,0
20250401,155900,27011201,746,746,746,746,0
20250401,155800,27011201,746,746,746,746,0
20250401,155700,27011201,746,746,746,746,0
20250401,155600,27011201,746,746,746,746,0
20250401,155500,27011201,746,746,746,746,0
20250401,155400,27011201,746,746,746,746,0
20250401,155300,27011201,746,746,746,746,0
20250401,155200,27011201,746,746,746,746,0
20250401,155100,27011201,746,746,746,746,0
20250401,155000,27011201,746,746,746,746,0
20250401,154900,27011201,746,746,746,746,0
20250401,154800,27011201,746,746,746,746,0
20250401,154700,27011201,746,746,746,746,0
20250401,154600,27011201,746,746,746,746,0
20250401,154500,27011201,746,746,746,746,0
20250401,154400,27011201,746,746,746,746,0
20250401,154300,27011201,746,746,746,746,0
20250401,154200,27011201,746,746,746,746,0
20250401,154100,27011201,746,746,746,746,0
20250401,154000,27011201,746,746,746,746,0
20250401,153900,27011201,746,746,746,746,5001
20250401,153800,27011201,746,746,746,746,0
20250401,153700,27011201,746,746,746,746,0
20250401,153600,27011201,746,746,746,746,0
20250401,153500,27011201,746,746,746,746,0
20250401,153400,27011201,746,746,746,746,0
20250401,153300,27011201,746,746,746,746,0
20250401,153200,27011201,746,746,746,746,0
20250401,153100,27011201,746,746,746,746,0
20250401,153000,27011201,746,746,746,746,5001
20250401,152900,23280455,749,749,749,749,0
20250401,152800,23280455,749,749,749,749,0
20250401,152700,23280455,749,749,749,749,0
20250401,152600,23280455,749,749,749,749,0
20250401,152500,23280455,749,749,749,749,0
20250401,152400,23280455,749,749,749,749,0
20250401,152300,23280455,749,749,749,749,0
20250401,152200,23280455,749,749,749,749,0
20250401,152100,23280455,749,749,749,749,0
20250401,152000,23280455,749,749,749,749,0
20250401,151900,23280455,749,749,749,749,0
20250401,151800,23280455,749,746,749,746,1488
20250401,151700,22170245,747,747,747,747,1
20250401,151600,22169498,748,748,748,748,0
20250401,151500,22169498,748,748,748,748,1
20250401,151400,22168750,747,747,747,747,97
20250401,151300,22096291,749,749,749,749,1
20250401,151200,22095542,747,747,747,747,3
20250401,151100,22093301,750,749,750,748,1234
20250401,151000,21169129,753,753,753,753,0
20250401,150900,21169129,753,753,753,753,0
20250401,150800,21169129,753,753,753,753,0
20250401,150700,21169129,753,753,753,753,0
20250401,150600,21169129,753,753,753,753,0
20250401,150500,21169129,753,753,753,749,220
20250401,150400,21003497,753,753,753,753,0
20250401,150300,21003497,753,753,753,753,0
20250401,150200,21003497,753,753,753,753,0
20250401,150100,21003497,753,753,753,753,0
20250401,150000,21003497,753,753,753,753,0
20250401,145900,21003497,753,753,753,753,0
20250401,145800,21003497,753,753,753,753,0
20250401,145700,21003497,753,753,753,753,0
20250401,145600,21003497,753,750,753,750,14
20250401,145500,20992994,753,750,753,750,27
20250401,145400,20972741,753,753,753,753,0
20250401,145300,20972741,753,753,753,753,0
20250401,145200,20972741,753,753,753,753,0
20250401,145100,20972741,753,753,753,753,0
20250401,145000,20972741,753,752,753,752,300
20250401,144900,20747136,752,749,752,749,374
20250401,144800,20466983,752,750,752,750,15
20250401,144700,20455731,752,752,752,752,0
20250401,144600,20455731,752,752,752,752,0
20250401,144500,20455731,752,752,752,752,0
20250401,144400,20455731,752,752,752,752,1
20250401,144300,20454979,751,751,751,751,0
20250401,144200,20454979,751,751,751,751,14
20250401,144100,20444465,752,752,752,752,0
20250401,144000,20444465,752,752,752,752,0
20250401,143900,20444465,752,752,752,752,0
20250401,143800,20444465,752,752,752,752,0
20250401,143700,20444465,752,752,752,752,0
20250401,143600,20444465,752,752,752,752,0
20250401,143500,20444465,752,752,752,752,0
20250401,143400,20444465,752,752,752,752,0
20250401,143300,20444465,752,750,752,750,27
20250401,143200,20424213,752,752,752,752,1
20250401,143100,20423461,751,751,751,751,13
20250401,143000,20413698,753,753,753,753,0
20250401,142900,20413698,753,753,753,753,0
20250401,142800,20413698,753,753,753,753,0
20250401,142700,20413698,753,753,753,753,0
20250401,142600,20413698,753,753,753,753,0
20250401,142500,20413698,753,753,753,753,0
20250401,142400,20413698,753,751,753,751,166
20250401,142300,20289030,753,751,753,751,2
20250401,142200,20287526,752,751,752,751,509
20250401,142100,19905257,751,751,751,751,0
20250401,142000,19905257,751,751,751,751,0
20250401,141900,19905257,751,751,751,751,0
20250401,141800,19905257,751,751,751,751,12
20250401,141700,19896245,750,751,751,750,55
20250401,141600,19854981,751,751,751,751,0
20250401,141500,19854981,751,751,751,751,0
20250401,141400,19854981,751,751,751,751,0
20250401,141300,19854981,751,751,751,751,0
20250401,141200,19854981,751,751,751,751,0
20250401,141100,19854981,751,754,754,751,15
20250401,141000,19843713,754,754,754,754,0
20250401,140900,19843713,754,754,754,754,0
20250401,140800,19843713,754,754,754,754,15
20250401,140700,19832403,754,754,754,754,0
20250401,140600,19832403,754,754,754,754,0
20250401,140500,19832403,754,754,754,754,0
20250401,140400,19832403,754,754,754,754,0
20250401,140300,19832403,754,754,754,754,0
20250401,140200,19832403,754,754,754,754,0
20250401,140100,19832403,754,754,754,754,0
20250401,140000,19832403,754,754,754,754,0
20250401,135900,19832403,754,754,754,754,0
20250401,135800,19832403,754,754,754,754,0
20250401,135700,19832403,754,754,754,754,0
20250401,135600,19832403,754,754,754,754,0
20250401,135500,19832403,754,754,754,754,0
20250401,135400,19832403,754,754,754,754,0
20250401,135300,19832403,754,754,754,754,5
20250401,135200,19828633,754,751,754,749,246
20250401,135100,19644322,755,755,755,755,3
20250401,135000,19642057,755,755,755,755,0
20250401,134900,19642057,755,755,755,755,0
20250401,134800,19642057,755,755,755,755,0
20250401,134700,19642057,755,755,755,755,0
20250401,134600,19642057,755,755,755,755,0
20250401,134500,19642057,755,755,755,755,0
20250401,134400,19642057,755,755,755,755,0
20250401,134300,19642057,755,755,755,755,10
20250401,134200,19634507,755,755,755,755,0
20250401,134100,19634507,755,755,755,755,0
20250401,134000,19634507,755,755,755,755,0
20250401,133900,19634507,755,755,755,755,0
20250401,133800,19634507,755,755,755,755,0
20250401,133700,19634507,755,755,755,755,37
20250401,133600,19606572,755,749,755,749,1772
20250401,133500,18279198,749,749,749,749,0
20250401,133400,18279198,749,749,749,749,0
20250401,133300,18279198,749,751,751,749,217
20250401,133200,18116626,755,755,755,755,4
20250401,133100,18113606,755,755,755,755,0
20250401,133000,18113606,755,755,755,755,0
20250401,132900,18113606,755,755,755,755,0
20250401,132800,18113606,755,755,755,755,0
20250401,132700,18113606,755,755,755,755,0
20250401,132600,18113606,755,755,755,755,1
20250401,132500,18112851,748,754,754,748,1002
20250401,132400,17361945,755,755,755,755,13
20250401,132300,17352130,755,755,755,755,0
20250401,132200,17352130,755,755,755,755,0
20250401,132100,17352130,755,755,755,755,0
20250401,132000,17352130,755,755,755,755,0
20250401,131900,17352130,755,755,755,755,0
20250401,131800,17352130,755,755,755,755,0
20250401,131700,17352130,755,755,755,755,0
20250401,131600,17352130,755,755,755,755,0
20250401,131500,17352130,755,755,755,755,0
20250401,131400,17352130,755,755,755,755,0
20250401,131300,17352130,755,755,755,755,0
20250401,131200,17352130,755,755,755,755,0
20250401,131100,17352130,755,755,755,755,0
20250401,131000,17352130,755,755,755,755,0
20250401,130900,17352130,755,755,755,755,0
20250401,130800,17352130,755,755,755,755,0
20250401,130700,17352130,755,755,755,755,0
20250401,130600,17352130,755,755,755,755,0
20250401,130500,17352130,755,755,755,755,0
20250401,130400,17352130,755,755,755,755,0
20250401,130300,17352130,755,755,755,755,0
20250401,130200,17352130,755,755,755,755,0
20250401,130100,17352130,755,755,755,755,1
20250401,130000,17351375,753,753,753,753,2
20250401,125900,17349869,756,756,756,756,0
20250401,125800,17349869,756,756,756,756,0
20250401,125700,17349869,756,756,756,756,0
20250401,125600,17349869,756,756,756,756,0
20250401,125500,17349869,756,756,756,756,0
20250401,125400,17349869,756,756,756,756,0
20250401,125300,17349869,756,756,756,756,0
20250401,125200,17349869,756,756,756,756,0
20250401,125100,17349869,756,756,756,756,0
20250401,125000,17349869,756,756,756,756,0
20250401,124900,17349869,756,756,756,756,0
20250401,124800,17349869,756,756,756,756,0
20250401,124700,17349869,756,756,756,756,0
20250401,124600,17349869,756,756,756,756,0
20250401,124500,17349869,756,756,756,756,0
20250401,124400,17349869,756,756,756,756,0
20250401,124300,17349869,756,756,756,756,0
20250401,124200,17349869,756,756,756,756,0
20250401,124100,17349869,756,756,756,756,0
20250401,124000,17349869,756,756,756,756,0
20250401,123900,17349869,756,756,756,756,0
20250401,123800,17349869,756,756,756,756,0
20250401,123700,17349869,756,756,756,756,0
20250401,123600,17349869,756,756,756,756,0
20250401,123500,17349869,756,756,756,756,0
20250401,123400,17349869,756,756,756,756,0
20250401,123300,17349869,756,756,756,756,0
20250401,123200,17349869,756,756,756,756,0
20250401,123100,17349869,756,756,756,756,0
20250401,123000,17349869,756,756,756,756,1
20250401,122900,17349113,748,748,748,748,0
20250401,122800,17349113,748,748,748,748,0
20250401,122700,17349113,748,748,748,748,0
20250401,122600,17349113,748,748,748,748,0
20250401,122500,17349113,748,755,756,748,717
20250401,122400,16808049,757,757,757,757,0
20250401,122300,16808049,757,757,757,757,0
20250401,122200,16808049,757,757,757,757,0
20250401,122100,16808049,757,757,757,757,0
20250401,122000,16808049,757,757,757,757,0
20250401,121900,16808049,757,757,757,757,0
20250401,121800,16808049,757,757,757,757,0
20250401,121700,16808049,757,757,757,757,0
20250401,121600,16808049,757,757,757,757,0
20250401,121500,16808049,757,757,757,757,0
20250401,121400,16808049,757,757,757,757,0
20250401,121300,16808049,757,757,757,757,0
20250401,121200,16808049,757,757,757,757,0
20250401,121100,16808049,757,757,757,757,0
20250401,121000,16808049,757,757,757,757,0
20250401,120900,16808049,757,757,757,757,0
20250401,120800,16808049,757,757,757,757,0
20250401,120700,16808049,757,757,757,757,0
20250401,120600,16808049,757,757,757,757,0
20250401,120500,16808049,757,757,757,757,0
20250401,120400,16808049,757,757,757,757,0
20250401,120300,16808049,757,757,757,757,0
20250401,120200,16808049,757,757,757,757,0
20250401,120100,16808049,757,757,757,757,0
20250401,120000,16808049,757,757,757,757,0
20250401,115900,16808049,757,757,757,757,0
20250401,115800,16808049,757,757,757,757,0
20250401,115700,16808049,757,757,757,757,0
20250401,115600,16808049,757,757,757,757,0
20250401,115500,16808049,757,757,757,757,0
20250401,115400,16808049,757,757,757,757,1
20250401,115300,16807292,757,756,757,741,6158
20250401,115200,12197171,757,757,757,757,0
20250401,115100,12197171,757,757,757,757,0
20250401,115000,12197171,757,757,757,757,1
20250401,114900,12196414,756,756,756,756,0
20250401,114800,12196414,756,756,756,756,1
20250401,114700,12195658,757,757,757,757,0
20250401,114600,12195658,757,757,757,757,0
20250401,114500,12195658,757,757,757,757,2
20250401,114400,12194144,757,757,757,757,3
20250401,114300,12191873,757,757,757,757,0
20250401,114200,12191873,757,757,757,757,1
20250401,114100,12191116,757,757,757,757,0
20250401,114000,12191116,757,757,757,757,0
20250401,113900,12191116,757,757,757,757,0
20250401,113800,12191116,757,757,757,757,0
20250401,113700,12191116,757,757,757,757,12
20250401,113600,12182032,757,757,757,757,0
20250401,113500,12182032,757,757,757,757,1
20250401,113400,12181275,755,755,755,755,0
20250401,113300,12181275,755,755,755,755,0
20250401,113200,12181275,755,755,755,755,0
20250401,113100,12181275,755,755,755,755,0
20250401,113000,12181275,755,755,755,755,0
20250401,112900,12181275,755,755,755,755,0
20250401,112800,12181275,755,755,755,755,0
20250401,112700,12181275,755,755,755,755,0
20250401,112600,12181275,755,755,755,755,1
20250401,112500,12180520,752,752,752,752,0
20250401,112400,12180520,752,752,752,752,0
20250401,112300,12180520,752,752,752,752,0
20250401,112200,12180520,752,752,752,752,0
20250401,112100,12180520,752,752,752,752,0
20250401,112000,12180520,752,752,752,752,0
20250401,111900,12180520,752,752,752,752,16
20250401,111800,12168488,754,754,754,754,37
20250401,111700,12140590,754,754,754,754,0
20250401,111600,12140590,754,754,754,754,2
20250401,111500,12139082,749,749,749,749,0
20250401,111400,12139082,749,749,749,749,0
20250401,111300,12139082,749,749,749,749,0
20250401,111200,12139082,749,749,749,749,0
20250401,111100,12139082,749,749,749,749,0
20250401,111000,12139082,749,749,749,749,0
20250401,110900,12139082,749,749,749,749,0
20250401,110800,12139082,749,749,749,749,0
20250401,110700,12139082,749,749,749,749,0
20250401,110600,12139082,749,749,749,749,0
20250401,110500,12139082,749,749,749,749,0
20250401,110400,12139082,749,749,749,749,0
20250401,110300,12139082,749,749,749,749,1500
20250401,110200,11015582,748,748,748,748,1
20250401,110100,11014834,748,748,748,748,0
20250401,110000,11014834,748,748,748,748,24
20250401,105900,10996882,749,749,749,749,0
20250401,105800,10996882,749,749,749,749,0
20250401,105700,10996882,749,749,749,749,0
20250401,105600,10996882,749,749,749,749,0
20250401,105500,10996882,749,746,749,741,1469
20250401,105400,9901315,763,763,763,763,0
20250401,105300,9901315,763,763,763,763,0
20250401,105200,9901315,763,763,763,763,0
20250401,105100,9901315,763,763,763,763,0
20250401,105000,9901315,763,763,763,763,0
20250401,104900,9901315,763,763,763,763,0
20250401,104800,9901315,763,763,763,763,0
20250401,104700,9901315,763,763,763,763,0
20250401,104600,9901315,763,763,763,763,1
20250401,104500,9900552,741,763,763,741,1602
20250401,104400,8691405,763,763,763,763,1
20250401,104300,8690642,759,759,759,759,0
20250401,104200,8690642,759,760,760,759,251
20250401,104100,8499933,763,763,763,763,0
20250401,104000,8499933,763,763,763,763,0
20250401,103900,8499933,763,763,763,763,0
20250401,103800,8499933,763,763,763,763,1
20250401,103700,8499170,763,763,763,763,0
20250401,103600,8499170,763,763,763,763,0
20250401,103500,8499170,763,763,763,763,0
20250401,103400,8499170,763,763,763,763,0
20250401,103300,8499170,763,763,763,763,0
20250401,103200,8499170,763,763,763,763,0
20250401,103100,8499170,763,763,763,763,0
20250401,103000,8499170,763,763,763,763,0
20250401,102900,8499170,763,763,763,763,16
20250401,102800,8486962,763,763,763,763,0
20250401,102700,8486962,763,763,763,763,0
20250401,102600,8486962,763,763,763,763,0
20250401,102500,8486962,763,763,763,763,0
20250401,102400,8486962,763,763,763,763,0
20250401,102300,8486962,763,763,763,763,0
20250401,102200,8486962,763,763,763,763,0
20250401,102100,8486962,763,763,763,763,0
20250401,102000,8486962,763,763,763,763,0
20250401,101900,8486962,763,758,763,758,298
20250401,101800,8261073,763,763,763,763,0
20250401,101700,8261073,763,763,763,763,0
20250401,101600,8261073,763,763,763,763,0
20250401,101500,8261073,763,763,763,763,0
20250401,101400,8261073,763,763,763,763,0
20250401,101300,8261073,763,763,763,763,0
20250401,101200,8261073,763,763,763,763,0
20250401,101100,8261073,763,763,763,763,0
20250401,101000,8261073,763,763,763,763,0
20250401,100900,8261073,763,763,763,763,0
20250401,100800,8261073,763,763,763,763,0
20250401,100700,8261073,763,763,763,763,0
20250401,100600,8261073,763,761,763,758,501
20250401,100500,7879861,765,765,765,765,0
20250401,100400,7879861,765,765,765,765,0
20250401,100300,7879861,765,765,765,765,0
20250401,100200,7879861,765,761,765,761,57
20250401,100100,7836480,766,766,766,766,0
20250401,100000,7836480,766,766,766,766,0
20250401,095900,7836480,766,766,766,766,0
20250401,095800,7836480,766,766,766,766,0
20250401,095700,7836480,766,766,766,766,1
20250401,095600,7835714,764,764,764,764,1
20250401,095500,7834950,761,761,761,761,71
20250401,095400,7780919,766,766,766,766,0
20250401,095300,7780919,766,768,768,761,102
20250401,095200,7703285,761,762,762,761,188
20250401,095100,7560117,768,765,768,765,2667
20250401,095000,5512303,761,763,766,761,164
20250401,094900,5386953,765,764,765,764,9
20250401,094800,5380074,764,761,764,761,119
20250401,094700,5289434,764,764,765,764,24
20250401,094600,5271094,757,758,765,757,70
20250401,094500,5218091,767,767,767,767,0
20250401,094400,5218091,767,767,767,767,0
20250401,094300,5218091,767,767,767,767,101
20250401,094200,5140624,766,759,766,758,219
20250401,094100,4974507,768,768,768,768,0
20250401,094000,4974507,768,768,768,768,9
20250401,093900,4967595,768,768,768,768,27
20250401,093800,4946859,768,767,768,767,132
20250401,093700,4845511,768,768,768,768,29
20250401,093600,4823239,768,761,768,761,551
20250401,093500,4403354,761,761,761,761,0
20250401,093400,4403354,761,761,761,761,1
20250401,093300,4402593,755,760,762,752,2222
20250401,093200,2731305,756,756,756,756,3
20250401,093100,2729037,761,761,761,761,1
20250401,093000,2728276,761,761,761,761,0
20250401,092900,2728276,761,761,761,761,0
20250401,092800,2728276,761,761,761,761,1
20250401,092700,2727515,756,756,756,756,0
20250401,092600,2727515,756,756,756,756,0
20250401,092500,2727515,756,761,761,756,21
20250401,092400,2711634,755,760,761,755,139
20250401,092300,2605981,760,760,760,760,300
20250401,092200,2377981,755,755,755,755,80
20250401,092100,2317581,760,760,760,760,0
20250401,092000,2317581,760,760,760,760,4
20250401,091900,2314541,760,759,760,759,140
20250401,091800,2208240,759,759,759,759,1
20250401,091700,2207481,758,758,758,758,0
20250401,091600,2207481,758,755,759,755,380
20250401,091500,1919977,760,760,760,760,0
20250401,091400,1919977,760,760,760,760,0
20250401,091300,1919977,760,760,760,759,303
20250401,091200,1689698,762,762,762,762,0
20250401,091100,1689698,762,762,762,762,1
20250401,091000,1688936,755,755,755,755,0
20250401,090900,1688936,755,755,755,755,0
20250401,090800,1688936,755,755,755,755,0
20250401,090700,1688936,755,755,755,755,260
20250401,090600,1492636,755,755,755,755,10
20250401,090500,1485086,740,755,755,740,80
20250401,090400,1424701,770,770,770,770,0
20250401,090300,1424701,770,770,770,770,0
20250401,090200,1424701,770,770,770,770,0
20250401,090100,1424701,770,770,770,770,0
20250401,090000,1424701,770,756,771,736,1887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 27011201 746 746 746 746 5001
3 20250401 190800 27011201 746 746 746 746 0
4 20250401 190700 27011201 746 746 746 746 0
5 20250401 190600 27011201 746 746 746 746 0
6 20250401 190500 27011201 746 746 746 746 0
7 20250401 190400 27011201 746 746 746 746 0
8 20250401 190300 27011201 746 746 746 746 0
9 20250401 190200 27011201 746 746 746 746 0
10 20250401 190100 27011201 746 746 746 746 0
11 20250401 190000 27011201 746 746 746 746 0
12 20250401 185900 27011201 746 746 746 746 0
13 20250401 185800 27011201 746 746 746 746 0
14 20250401 185700 27011201 746 746 746 746 0
15 20250401 185600 27011201 746 746 746 746 0
16 20250401 185500 27011201 746 746 746 746 0
17 20250401 185400 27011201 746 746 746 746 0
18 20250401 185300 27011201 746 746 746 746 0
19 20250401 185200 27011201 746 746 746 746 0
20 20250401 185100 27011201 746 746 746 746 0
21 20250401 185000 27011201 746 746 746 746 0
22 20250401 184900 27011201 746 746 746 746 0
23 20250401 184800 27011201 746 746 746 746 0
24 20250401 184700 27011201 746 746 746 746 0
25 20250401 184600 27011201 746 746 746 746 0
26 20250401 184500 27011201 746 746 746 746 0
27 20250401 184400 27011201 746 746 746 746 0
28 20250401 184300 27011201 746 746 746 746 0
29 20250401 184200 27011201 746 746 746 746 0
30 20250401 184100 27011201 746 746 746 746 0
31 20250401 184000 27011201 746 746 746 746 0
32 20250401 183900 27011201 746 746 746 746 5001
33 20250401 183800 27011201 746 746 746 746 0
34 20250401 183700 27011201 746 746 746 746 0
35 20250401 183600 27011201 746 746 746 746 0
36 20250401 183500 27011201 746 746 746 746 0
37 20250401 183400 27011201 746 746 746 746 0
38 20250401 183300 27011201 746 746 746 746 0
39 20250401 183200 27011201 746 746 746 746 0
40 20250401 183100 27011201 746 746 746 746 0
41 20250401 183000 27011201 746 746 746 746 0
42 20250401 182900 27011201 746 746 746 746 0
43 20250401 182800 27011201 746 746 746 746 0
44 20250401 182700 27011201 746 746 746 746 0
45 20250401 182600 27011201 746 746 746 746 0
46 20250401 182500 27011201 746 746 746 746 0
47 20250401 182400 27011201 746 746 746 746 0
48 20250401 182300 27011201 746 746 746 746 0
49 20250401 182200 27011201 746 746 746 746 0
50 20250401 182100 27011201 746 746 746 746 0
51 20250401 182000 27011201 746 746 746 746 0
52 20250401 181900 27011201 746 746 746 746 0
53 20250401 181800 27011201 746 746 746 746 0
54 20250401 181700 27011201 746 746 746 746 0
55 20250401 181600 27011201 746 746 746 746 0
56 20250401 181500 27011201 746 746 746 746 0
57 20250401 181400 27011201 746 746 746 746 0
58 20250401 181300 27011201 746 746 746 746 0
59 20250401 181200 27011201 746 746 746 746 0
60 20250401 181100 27011201 746 746 746 746 0
61 20250401 181000 27011201 746 746 746 746 0
62 20250401 180900 27011201 746 746 746 746 5001
63 20250401 180800 27011201 746 746 746 746 0
64 20250401 180700 27011201 746 746 746 746 0
65 20250401 180600 27011201 746 746 746 746 0
66 20250401 180500 27011201 746 746 746 746 0
67 20250401 180400 27011201 746 746 746 746 0
68 20250401 180300 27011201 746 746 746 746 0
69 20250401 180200 27011201 746 746 746 746 0
70 20250401 180100 27011201 746 746 746 746 0
71 20250401 180000 27011201 746 746 746 746 0
72 20250401 175900 27011201 746 746 746 746 0
73 20250401 175800 27011201 746 746 746 746 0
74 20250401 175700 27011201 746 746 746 746 0
75 20250401 175600 27011201 746 746 746 746 0
76 20250401 175500 27011201 746 746 746 746 0
77 20250401 175400 27011201 746 746 746 746 0
78 20250401 175300 27011201 746 746 746 746 0
79 20250401 175200 27011201 746 746 746 746 0
80 20250401 175100 27011201 746 746 746 746 0
81 20250401 175000 27011201 746 746 746 746 0
82 20250401 174900 27011201 746 746 746 746 0
83 20250401 174800 27011201 746 746 746 746 0
84 20250401 174700 27011201 746 746 746 746 0
85 20250401 174600 27011201 746 746 746 746 0
86 20250401 174500 27011201 746 746 746 746 0
87 20250401 174400 27011201 746 746 746 746 0
88 20250401 174300 27011201 746 746 746 746 0
89 20250401 174200 27011201 746 746 746 746 0
90 20250401 174100 27011201 746 746 746 746 0
91 20250401 174000 27011201 746 746 746 746 0
92 20250401 173900 27011201 746 746 746 746 5001
93 20250401 173800 27011201 746 746 746 746 0
94 20250401 173700 27011201 746 746 746 746 0
95 20250401 173600 27011201 746 746 746 746 0
96 20250401 173500 27011201 746 746 746 746 0
97 20250401 173400 27011201 746 746 746 746 0
98 20250401 173300 27011201 746 746 746 746 0
99 20250401 173200 27011201 746 746 746 746 0
100 20250401 173100 27011201 746 746 746 746 0
101 20250401 173000 27011201 746 746 746 746 0
102 20250401 172900 27011201 746 746 746 746 0
103 20250401 172800 27011201 746 746 746 746 0
104 20250401 172700 27011201 746 746 746 746 0
105 20250401 172600 27011201 746 746 746 746 0
106 20250401 172500 27011201 746 746 746 746 0
107 20250401 172400 27011201 746 746 746 746 0
108 20250401 172300 27011201 746 746 746 746 0
109 20250401 172200 27011201 746 746 746 746 0
110 20250401 172100 27011201 746 746 746 746 0
111 20250401 172000 27011201 746 746 746 746 0
112 20250401 171900 27011201 746 746 746 746 0
113 20250401 171800 27011201 746 746 746 746 0
114 20250401 171700 27011201 746 746 746 746 0
115 20250401 171600 27011201 746 746 746 746 0
116 20250401 171500 27011201 746 746 746 746 0
117 20250401 171400 27011201 746 746 746 746 0
118 20250401 171300 27011201 746 746 746 746 0
119 20250401 171200 27011201 746 746 746 746 0
120 20250401 171100 27011201 746 746 746 746 0
121 20250401 171000 27011201 746 746 746 746 0
122 20250401 170900 27011201 746 746 746 746 5001
123 20250401 170800 27011201 746 746 746 746 0
124 20250401 170700 27011201 746 746 746 746 0
125 20250401 170600 27011201 746 746 746 746 0
126 20250401 170500 27011201 746 746 746 746 0
127 20250401 170400 27011201 746 746 746 746 0
128 20250401 170300 27011201 746 746 746 746 0
129 20250401 170200 27011201 746 746 746 746 0
130 20250401 170100 27011201 746 746 746 746 0
131 20250401 170000 27011201 746 746 746 746 0
132 20250401 165900 27011201 746 746 746 746 0
133 20250401 165800 27011201 746 746 746 746 0
134 20250401 165700 27011201 746 746 746 746 0
135 20250401 165600 27011201 746 746 746 746 0
136 20250401 165500 27011201 746 746 746 746 0
137 20250401 165400 27011201 746 746 746 746 0
138 20250401 165300 27011201 746 746 746 746 0
139 20250401 165200 27011201 746 746 746 746 0
140 20250401 165100 27011201 746 746 746 746 0
141 20250401 165000 27011201 746 746 746 746 0
142 20250401 164900 27011201 746 746 746 746 0
143 20250401 164800 27011201 746 746 746 746 0
144 20250401 164700 27011201 746 746 746 746 0
145 20250401 164600 27011201 746 746 746 746 0
146 20250401 164500 27011201 746 746 746 746 0
147 20250401 164400 27011201 746 746 746 746 0
148 20250401 164300 27011201 746 746 746 746 0
149 20250401 164200 27011201 746 746 746 746 0
150 20250401 164100 27011201 746 746 746 746 0
151 20250401 164000 27011201 746 746 746 746 0
152 20250401 163900 27011201 746 746 746 746 5001
153 20250401 163800 27011201 746 746 746 746 0
154 20250401 163700 27011201 746 746 746 746 0
155 20250401 163600 27011201 746 746 746 746 0
156 20250401 163500 27011201 746 746 746 746 0
157 20250401 163400 27011201 746 746 746 746 0
158 20250401 163300 27011201 746 746 746 746 0
159 20250401 163200 27011201 746 746 746 746 0
160 20250401 163100 27011201 746 746 746 746 0
161 20250401 163000 27011201 746 746 746 746 0
162 20250401 162900 27011201 746 746 746 746 0
163 20250401 162800 27011201 746 746 746 746 0
164 20250401 162700 27011201 746 746 746 746 0
165 20250401 162600 27011201 746 746 746 746 0
166 20250401 162500 27011201 746 746 746 746 0
167 20250401 162400 27011201 746 746 746 746 0
168 20250401 162300 27011201 746 746 746 746 0
169 20250401 162200 27011201 746 746 746 746 0
170 20250401 162100 27011201 746 746 746 746 0
171 20250401 162000 27011201 746 746 746 746 0
172 20250401 161900 27011201 746 746 746 746 0
173 20250401 161800 27011201 746 746 746 746 0
174 20250401 161700 27011201 746 746 746 746 0
175 20250401 161600 27011201 746 746 746 746 0
176 20250401 161500 27011201 746 746 746 746 0
177 20250401 161400 27011201 746 746 746 746 0
178 20250401 161300 27011201 746 746 746 746 0
179 20250401 161200 27011201 746 746 746 746 0
180 20250401 161100 27011201 746 746 746 746 0
181 20250401 161000 27011201 746 746 746 746 0
182 20250401 160900 27011201 746 746 746 746 5001
183 20250401 160800 27011201 746 746 746 746 0
184 20250401 160700 27011201 746 746 746 746 0
185 20250401 160600 27011201 746 746 746 746 0
186 20250401 160500 27011201 746 746 746 746 0
187 20250401 160400 27011201 746 746 746 746 0
188 20250401 160300 27011201 746 746 746 746 0
189 20250401 160200 27011201 746 746 746 746 0
190 20250401 160100 27011201 746 746 746 746 0
191 20250401 160000 27011201 746 746 746 746 0
192 20250401 155900 27011201 746 746 746 746 0
193 20250401 155800 27011201 746 746 746 746 0
194 20250401 155700 27011201 746 746 746 746 0
195 20250401 155600 27011201 746 746 746 746 0
196 20250401 155500 27011201 746 746 746 746 0
197 20250401 155400 27011201 746 746 746 746 0
198 20250401 155300 27011201 746 746 746 746 0
199 20250401 155200 27011201 746 746 746 746 0
200 20250401 155100 27011201 746 746 746 746 0
201 20250401 155000 27011201 746 746 746 746 0
202 20250401 154900 27011201 746 746 746 746 0
203 20250401 154800 27011201 746 746 746 746 0
204 20250401 154700 27011201 746 746 746 746 0
205 20250401 154600 27011201 746 746 746 746 0
206 20250401 154500 27011201 746 746 746 746 0
207 20250401 154400 27011201 746 746 746 746 0
208 20250401 154300 27011201 746 746 746 746 0
209 20250401 154200 27011201 746 746 746 746 0
210 20250401 154100 27011201 746 746 746 746 0
211 20250401 154000 27011201 746 746 746 746 0
212 20250401 153900 27011201 746 746 746 746 5001
213 20250401 153800 27011201 746 746 746 746 0
214 20250401 153700 27011201 746 746 746 746 0
215 20250401 153600 27011201 746 746 746 746 0
216 20250401 153500 27011201 746 746 746 746 0
217 20250401 153400 27011201 746 746 746 746 0
218 20250401 153300 27011201 746 746 746 746 0
219 20250401 153200 27011201 746 746 746 746 0
220 20250401 153100 27011201 746 746 746 746 0
221 20250401 153000 27011201 746 746 746 746 5001
222 20250401 152900 23280455 749 749 749 749 0
223 20250401 152800 23280455 749 749 749 749 0
224 20250401 152700 23280455 749 749 749 749 0
225 20250401 152600 23280455 749 749 749 749 0
226 20250401 152500 23280455 749 749 749 749 0
227 20250401 152400 23280455 749 749 749 749 0
228 20250401 152300 23280455 749 749 749 749 0
229 20250401 152200 23280455 749 749 749 749 0
230 20250401 152100 23280455 749 749 749 749 0
231 20250401 152000 23280455 749 749 749 749 0
232 20250401 151900 23280455 749 749 749 749 0
233 20250401 151800 23280455 749 746 749 746 1488
234 20250401 151700 22170245 747 747 747 747 1
235 20250401 151600 22169498 748 748 748 748 0
236 20250401 151500 22169498 748 748 748 748 1
237 20250401 151400 22168750 747 747 747 747 97
238 20250401 151300 22096291 749 749 749 749 1
239 20250401 151200 22095542 747 747 747 747 3
240 20250401 151100 22093301 750 749 750 748 1234
241 20250401 151000 21169129 753 753 753 753 0
242 20250401 150900 21169129 753 753 753 753 0
243 20250401 150800 21169129 753 753 753 753 0
244 20250401 150700 21169129 753 753 753 753 0
245 20250401 150600 21169129 753 753 753 753 0
246 20250401 150500 21169129 753 753 753 749 220
247 20250401 150400 21003497 753 753 753 753 0
248 20250401 150300 21003497 753 753 753 753 0
249 20250401 150200 21003497 753 753 753 753 0
250 20250401 150100 21003497 753 753 753 753 0
251 20250401 150000 21003497 753 753 753 753 0
252 20250401 145900 21003497 753 753 753 753 0
253 20250401 145800 21003497 753 753 753 753 0
254 20250401 145700 21003497 753 753 753 753 0
255 20250401 145600 21003497 753 750 753 750 14
256 20250401 145500 20992994 753 750 753 750 27
257 20250401 145400 20972741 753 753 753 753 0
258 20250401 145300 20972741 753 753 753 753 0
259 20250401 145200 20972741 753 753 753 753 0
260 20250401 145100 20972741 753 753 753 753 0
261 20250401 145000 20972741 753 752 753 752 300
262 20250401 144900 20747136 752 749 752 749 374
263 20250401 144800 20466983 752 750 752 750 15
264 20250401 144700 20455731 752 752 752 752 0
265 20250401 144600 20455731 752 752 752 752 0
266 20250401 144500 20455731 752 752 752 752 0
267 20250401 144400 20455731 752 752 752 752 1
268 20250401 144300 20454979 751 751 751 751 0
269 20250401 144200 20454979 751 751 751 751 14
270 20250401 144100 20444465 752 752 752 752 0
271 20250401 144000 20444465 752 752 752 752 0
272 20250401 143900 20444465 752 752 752 752 0
273 20250401 143800 20444465 752 752 752 752 0
274 20250401 143700 20444465 752 752 752 752 0
275 20250401 143600 20444465 752 752 752 752 0
276 20250401 143500 20444465 752 752 752 752 0
277 20250401 143400 20444465 752 752 752 752 0
278 20250401 143300 20444465 752 750 752 750 27
279 20250401 143200 20424213 752 752 752 752 1
280 20250401 143100 20423461 751 751 751 751 13
281 20250401 143000 20413698 753 753 753 753 0
282 20250401 142900 20413698 753 753 753 753 0
283 20250401 142800 20413698 753 753 753 753 0
284 20250401 142700 20413698 753 753 753 753 0
285 20250401 142600 20413698 753 753 753 753 0
286 20250401 142500 20413698 753 753 753 753 0
287 20250401 142400 20413698 753 751 753 751 166
288 20250401 142300 20289030 753 751 753 751 2
289 20250401 142200 20287526 752 751 752 751 509
290 20250401 142100 19905257 751 751 751 751 0
291 20250401 142000 19905257 751 751 751 751 0
292 20250401 141900 19905257 751 751 751 751 0
293 20250401 141800 19905257 751 751 751 751 12
294 20250401 141700 19896245 750 751 751 750 55
295 20250401 141600 19854981 751 751 751 751 0
296 20250401 141500 19854981 751 751 751 751 0
297 20250401 141400 19854981 751 751 751 751 0
298 20250401 141300 19854981 751 751 751 751 0
299 20250401 141200 19854981 751 751 751 751 0
300 20250401 141100 19854981 751 754 754 751 15
301 20250401 141000 19843713 754 754 754 754 0
302 20250401 140900 19843713 754 754 754 754 0
303 20250401 140800 19843713 754 754 754 754 15
304 20250401 140700 19832403 754 754 754 754 0
305 20250401 140600 19832403 754 754 754 754 0
306 20250401 140500 19832403 754 754 754 754 0
307 20250401 140400 19832403 754 754 754 754 0
308 20250401 140300 19832403 754 754 754 754 0
309 20250401 140200 19832403 754 754 754 754 0
310 20250401 140100 19832403 754 754 754 754 0
311 20250401 140000 19832403 754 754 754 754 0
312 20250401 135900 19832403 754 754 754 754 0
313 20250401 135800 19832403 754 754 754 754 0
314 20250401 135700 19832403 754 754 754 754 0
315 20250401 135600 19832403 754 754 754 754 0
316 20250401 135500 19832403 754 754 754 754 0
317 20250401 135400 19832403 754 754 754 754 0
318 20250401 135300 19832403 754 754 754 754 5
319 20250401 135200 19828633 754 751 754 749 246
320 20250401 135100 19644322 755 755 755 755 3
321 20250401 135000 19642057 755 755 755 755 0
322 20250401 134900 19642057 755 755 755 755 0
323 20250401 134800 19642057 755 755 755 755 0
324 20250401 134700 19642057 755 755 755 755 0
325 20250401 134600 19642057 755 755 755 755 0
326 20250401 134500 19642057 755 755 755 755 0
327 20250401 134400 19642057 755 755 755 755 0
328 20250401 134300 19642057 755 755 755 755 10
329 20250401 134200 19634507 755 755 755 755 0
330 20250401 134100 19634507 755 755 755 755 0
331 20250401 134000 19634507 755 755 755 755 0
332 20250401 133900 19634507 755 755 755 755 0
333 20250401 133800 19634507 755 755 755 755 0
334 20250401 133700 19634507 755 755 755 755 37
335 20250401 133600 19606572 755 749 755 749 1772
336 20250401 133500 18279198 749 749 749 749 0
337 20250401 133400 18279198 749 749 749 749 0
338 20250401 133300 18279198 749 751 751 749 217
339 20250401 133200 18116626 755 755 755 755 4
340 20250401 133100 18113606 755 755 755 755 0
341 20250401 133000 18113606 755 755 755 755 0
342 20250401 132900 18113606 755 755 755 755 0
343 20250401 132800 18113606 755 755 755 755 0
344 20250401 132700 18113606 755 755 755 755 0
345 20250401 132600 18113606 755 755 755 755 1
346 20250401 132500 18112851 748 754 754 748 1002
347 20250401 132400 17361945 755 755 755 755 13
348 20250401 132300 17352130 755 755 755 755 0
349 20250401 132200 17352130 755 755 755 755 0
350 20250401 132100 17352130 755 755 755 755 0
351 20250401 132000 17352130 755 755 755 755 0
352 20250401 131900 17352130 755 755 755 755 0
353 20250401 131800 17352130 755 755 755 755 0
354 20250401 131700 17352130 755 755 755 755 0
355 20250401 131600 17352130 755 755 755 755 0
356 20250401 131500 17352130 755 755 755 755 0
357 20250401 131400 17352130 755 755 755 755 0
358 20250401 131300 17352130 755 755 755 755 0
359 20250401 131200 17352130 755 755 755 755 0
360 20250401 131100 17352130 755 755 755 755 0
361 20250401 131000 17352130 755 755 755 755 0
362 20250401 130900 17352130 755 755 755 755 0
363 20250401 130800 17352130 755 755 755 755 0
364 20250401 130700 17352130 755 755 755 755 0
365 20250401 130600 17352130 755 755 755 755 0
366 20250401 130500 17352130 755 755 755 755 0
367 20250401 130400 17352130 755 755 755 755 0
368 20250401 130300 17352130 755 755 755 755 0
369 20250401 130200 17352130 755 755 755 755 0
370 20250401 130100 17352130 755 755 755 755 1
371 20250401 130000 17351375 753 753 753 753 2
372 20250401 125900 17349869 756 756 756 756 0
373 20250401 125800 17349869 756 756 756 756 0
374 20250401 125700 17349869 756 756 756 756 0
375 20250401 125600 17349869 756 756 756 756 0
376 20250401 125500 17349869 756 756 756 756 0
377 20250401 125400 17349869 756 756 756 756 0
378 20250401 125300 17349869 756 756 756 756 0
379 20250401 125200 17349869 756 756 756 756 0
380 20250401 125100 17349869 756 756 756 756 0
381 20250401 125000 17349869 756 756 756 756 0
382 20250401 124900 17349869 756 756 756 756 0
383 20250401 124800 17349869 756 756 756 756 0
384 20250401 124700 17349869 756 756 756 756 0
385 20250401 124600 17349869 756 756 756 756 0
386 20250401 124500 17349869 756 756 756 756 0
387 20250401 124400 17349869 756 756 756 756 0
388 20250401 124300 17349869 756 756 756 756 0
389 20250401 124200 17349869 756 756 756 756 0
390 20250401 124100 17349869 756 756 756 756 0
391 20250401 124000 17349869 756 756 756 756 0
392 20250401 123900 17349869 756 756 756 756 0
393 20250401 123800 17349869 756 756 756 756 0
394 20250401 123700 17349869 756 756 756 756 0
395 20250401 123600 17349869 756 756 756 756 0
396 20250401 123500 17349869 756 756 756 756 0
397 20250401 123400 17349869 756 756 756 756 0
398 20250401 123300 17349869 756 756 756 756 0
399 20250401 123200 17349869 756 756 756 756 0
400 20250401 123100 17349869 756 756 756 756 0
401 20250401 123000 17349869 756 756 756 756 1
402 20250401 122900 17349113 748 748 748 748 0
403 20250401 122800 17349113 748 748 748 748 0
404 20250401 122700 17349113 748 748 748 748 0
405 20250401 122600 17349113 748 748 748 748 0
406 20250401 122500 17349113 748 755 756 748 717
407 20250401 122400 16808049 757 757 757 757 0
408 20250401 122300 16808049 757 757 757 757 0
409 20250401 122200 16808049 757 757 757 757 0
410 20250401 122100 16808049 757 757 757 757 0
411 20250401 122000 16808049 757 757 757 757 0
412 20250401 121900 16808049 757 757 757 757 0
413 20250401 121800 16808049 757 757 757 757 0
414 20250401 121700 16808049 757 757 757 757 0
415 20250401 121600 16808049 757 757 757 757 0
416 20250401 121500 16808049 757 757 757 757 0
417 20250401 121400 16808049 757 757 757 757 0
418 20250401 121300 16808049 757 757 757 757 0
419 20250401 121200 16808049 757 757 757 757 0
420 20250401 121100 16808049 757 757 757 757 0
421 20250401 121000 16808049 757 757 757 757 0
422 20250401 120900 16808049 757 757 757 757 0
423 20250401 120800 16808049 757 757 757 757 0
424 20250401 120700 16808049 757 757 757 757 0
425 20250401 120600 16808049 757 757 757 757 0
426 20250401 120500 16808049 757 757 757 757 0
427 20250401 120400 16808049 757 757 757 757 0
428 20250401 120300 16808049 757 757 757 757 0
429 20250401 120200 16808049 757 757 757 757 0
430 20250401 120100 16808049 757 757 757 757 0
431 20250401 120000 16808049 757 757 757 757 0
432 20250401 115900 16808049 757 757 757 757 0
433 20250401 115800 16808049 757 757 757 757 0
434 20250401 115700 16808049 757 757 757 757 0
435 20250401 115600 16808049 757 757 757 757 0
436 20250401 115500 16808049 757 757 757 757 0
437 20250401 115400 16808049 757 757 757 757 1
438 20250401 115300 16807292 757 756 757 741 6158
439 20250401 115200 12197171 757 757 757 757 0
440 20250401 115100 12197171 757 757 757 757 0
441 20250401 115000 12197171 757 757 757 757 1
442 20250401 114900 12196414 756 756 756 756 0
443 20250401 114800 12196414 756 756 756 756 1
444 20250401 114700 12195658 757 757 757 757 0
445 20250401 114600 12195658 757 757 757 757 0
446 20250401 114500 12195658 757 757 757 757 2
447 20250401 114400 12194144 757 757 757 757 3
448 20250401 114300 12191873 757 757 757 757 0
449 20250401 114200 12191873 757 757 757 757 1
450 20250401 114100 12191116 757 757 757 757 0
451 20250401 114000 12191116 757 757 757 757 0
452 20250401 113900 12191116 757 757 757 757 0
453 20250401 113800 12191116 757 757 757 757 0
454 20250401 113700 12191116 757 757 757 757 12
455 20250401 113600 12182032 757 757 757 757 0
456 20250401 113500 12182032 757 757 757 757 1
457 20250401 113400 12181275 755 755 755 755 0
458 20250401 113300 12181275 755 755 755 755 0
459 20250401 113200 12181275 755 755 755 755 0
460 20250401 113100 12181275 755 755 755 755 0
461 20250401 113000 12181275 755 755 755 755 0
462 20250401 112900 12181275 755 755 755 755 0
463 20250401 112800 12181275 755 755 755 755 0
464 20250401 112700 12181275 755 755 755 755 0
465 20250401 112600 12181275 755 755 755 755 1
466 20250401 112500 12180520 752 752 752 752 0
467 20250401 112400 12180520 752 752 752 752 0
468 20250401 112300 12180520 752 752 752 752 0
469 20250401 112200 12180520 752 752 752 752 0
470 20250401 112100 12180520 752 752 752 752 0
471 20250401 112000 12180520 752 752 752 752 0
472 20250401 111900 12180520 752 752 752 752 16
473 20250401 111800 12168488 754 754 754 754 37
474 20250401 111700 12140590 754 754 754 754 0
475 20250401 111600 12140590 754 754 754 754 2
476 20250401 111500 12139082 749 749 749 749 0
477 20250401 111400 12139082 749 749 749 749 0
478 20250401 111300 12139082 749 749 749 749 0
479 20250401 111200 12139082 749 749 749 749 0
480 20250401 111100 12139082 749 749 749 749 0
481 20250401 111000 12139082 749 749 749 749 0
482 20250401 110900 12139082 749 749 749 749 0
483 20250401 110800 12139082 749 749 749 749 0
484 20250401 110700 12139082 749 749 749 749 0
485 20250401 110600 12139082 749 749 749 749 0
486 20250401 110500 12139082 749 749 749 749 0
487 20250401 110400 12139082 749 749 749 749 0
488 20250401 110300 12139082 749 749 749 749 1500
489 20250401 110200 11015582 748 748 748 748 1
490 20250401 110100 11014834 748 748 748 748 0
491 20250401 110000 11014834 748 748 748 748 24
492 20250401 105900 10996882 749 749 749 749 0
493 20250401 105800 10996882 749 749 749 749 0
494 20250401 105700 10996882 749 749 749 749 0
495 20250401 105600 10996882 749 749 749 749 0
496 20250401 105500 10996882 749 746 749 741 1469
497 20250401 105400 9901315 763 763 763 763 0
498 20250401 105300 9901315 763 763 763 763 0
499 20250401 105200 9901315 763 763 763 763 0
500 20250401 105100 9901315 763 763 763 763 0
501 20250401 105000 9901315 763 763 763 763 0
502 20250401 104900 9901315 763 763 763 763 0
503 20250401 104800 9901315 763 763 763 763 0
504 20250401 104700 9901315 763 763 763 763 0
505 20250401 104600 9901315 763 763 763 763 1
506 20250401 104500 9900552 741 763 763 741 1602
507 20250401 104400 8691405 763 763 763 763 1
508 20250401 104300 8690642 759 759 759 759 0
509 20250401 104200 8690642 759 760 760 759 251
510 20250401 104100 8499933 763 763 763 763 0
511 20250401 104000 8499933 763 763 763 763 0
512 20250401 103900 8499933 763 763 763 763 0
513 20250401 103800 8499933 763 763 763 763 1
514 20250401 103700 8499170 763 763 763 763 0
515 20250401 103600 8499170 763 763 763 763 0
516 20250401 103500 8499170 763 763 763 763 0
517 20250401 103400 8499170 763 763 763 763 0
518 20250401 103300 8499170 763 763 763 763 0
519 20250401 103200 8499170 763 763 763 763 0
520 20250401 103100 8499170 763 763 763 763 0
521 20250401 103000 8499170 763 763 763 763 0
522 20250401 102900 8499170 763 763 763 763 16
523 20250401 102800 8486962 763 763 763 763 0
524 20250401 102700 8486962 763 763 763 763 0
525 20250401 102600 8486962 763 763 763 763 0
526 20250401 102500 8486962 763 763 763 763 0
527 20250401 102400 8486962 763 763 763 763 0
528 20250401 102300 8486962 763 763 763 763 0
529 20250401 102200 8486962 763 763 763 763 0
530 20250401 102100 8486962 763 763 763 763 0
531 20250401 102000 8486962 763 763 763 763 0
532 20250401 101900 8486962 763 758 763 758 298
533 20250401 101800 8261073 763 763 763 763 0
534 20250401 101700 8261073 763 763 763 763 0
535 20250401 101600 8261073 763 763 763 763 0
536 20250401 101500 8261073 763 763 763 763 0
537 20250401 101400 8261073 763 763 763 763 0
538 20250401 101300 8261073 763 763 763 763 0
539 20250401 101200 8261073 763 763 763 763 0
540 20250401 101100 8261073 763 763 763 763 0
541 20250401 101000 8261073 763 763 763 763 0
542 20250401 100900 8261073 763 763 763 763 0
543 20250401 100800 8261073 763 763 763 763 0
544 20250401 100700 8261073 763 763 763 763 0
545 20250401 100600 8261073 763 761 763 758 501
546 20250401 100500 7879861 765 765 765 765 0
547 20250401 100400 7879861 765 765 765 765 0
548 20250401 100300 7879861 765 765 765 765 0
549 20250401 100200 7879861 765 761 765 761 57
550 20250401 100100 7836480 766 766 766 766 0
551 20250401 100000 7836480 766 766 766 766 0
552 20250401 095900 7836480 766 766 766 766 0
553 20250401 095800 7836480 766 766 766 766 0
554 20250401 095700 7836480 766 766 766 766 1
555 20250401 095600 7835714 764 764 764 764 1
556 20250401 095500 7834950 761 761 761 761 71
557 20250401 095400 7780919 766 766 766 766 0
558 20250401 095300 7780919 766 768 768 761 102
559 20250401 095200 7703285 761 762 762 761 188
560 20250401 095100 7560117 768 765 768 765 2667
561 20250401 095000 5512303 761 763 766 761 164
562 20250401 094900 5386953 765 764 765 764 9
563 20250401 094800 5380074 764 761 764 761 119
564 20250401 094700 5289434 764 764 765 764 24
565 20250401 094600 5271094 757 758 765 757 70
566 20250401 094500 5218091 767 767 767 767 0
567 20250401 094400 5218091 767 767 767 767 0
568 20250401 094300 5218091 767 767 767 767 101
569 20250401 094200 5140624 766 759 766 758 219
570 20250401 094100 4974507 768 768 768 768 0
571 20250401 094000 4974507 768 768 768 768 9
572 20250401 093900 4967595 768 768 768 768 27
573 20250401 093800 4946859 768 767 768 767 132
574 20250401 093700 4845511 768 768 768 768 29
575 20250401 093600 4823239 768 761 768 761 551
576 20250401 093500 4403354 761 761 761 761 0
577 20250401 093400 4403354 761 761 761 761 1
578 20250401 093300 4402593 755 760 762 752 2222
579 20250401 093200 2731305 756 756 756 756 3
580 20250401 093100 2729037 761 761 761 761 1
581 20250401 093000 2728276 761 761 761 761 0
582 20250401 092900 2728276 761 761 761 761 0
583 20250401 092800 2728276 761 761 761 761 1
584 20250401 092700 2727515 756 756 756 756 0
585 20250401 092600 2727515 756 756 756 756 0
586 20250401 092500 2727515 756 761 761 756 21
587 20250401 092400 2711634 755 760 761 755 139
588 20250401 092300 2605981 760 760 760 760 300
589 20250401 092200 2377981 755 755 755 755 80
590 20250401 092100 2317581 760 760 760 760 0
591 20250401 092000 2317581 760 760 760 760 4
592 20250401 091900 2314541 760 759 760 759 140
593 20250401 091800 2208240 759 759 759 759 1
594 20250401 091700 2207481 758 758 758 758 0
595 20250401 091600 2207481 758 755 759 755 380
596 20250401 091500 1919977 760 760 760 760 0
597 20250401 091400 1919977 760 760 760 760 0
598 20250401 091300 1919977 760 760 760 759 303
599 20250401 091200 1689698 762 762 762 762 0
600 20250401 091100 1689698 762 762 762 762 1
601 20250401 091000 1688936 755 755 755 755 0
602 20250401 090900 1688936 755 755 755 755 0
603 20250401 090800 1688936 755 755 755 755 0
604 20250401 090700 1688936 755 755 755 755 260
605 20250401 090600 1492636 755 755 755 755 10
606 20250401 090500 1485086 740 755 755 740 80
607 20250401 090400 1424701 770 770 770 770 0
608 20250401 090300 1424701 770 770 770 770 0
609 20250401 090200 1424701 770 770 770 770 0
610 20250401 090100 1424701 770 770 770 770 0
611 20250401 090000 1424701 770 756 771 736 1887

1
013720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51128143,0,38141594678,0.00
20250327,0,51128143,0,36249853387,0.00
20250326,0,51128143,0,37170159961,0.00
20250325,0,51128143,0,37374672533,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51128143 0 38141594678 0.00
3 20250327 0 51128143 0 36249853387 0.00
4 20250326 0 51128143 0 37170159961 0.00
5 20250325 0 51128143 0 37374672533 0.00