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

613
014990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,455355389,758,758,758,758,10419
20250401,191000,455355389,758,758,758,758,0
20250401,190900,455355389,758,758,758,758,0
20250401,190800,455355389,758,758,758,758,0
20250401,190700,455355389,758,758,758,758,0
20250401,190600,455355389,758,758,758,758,0
20250401,190500,455355389,758,758,758,758,0
20250401,190400,455355389,758,758,758,758,0
20250401,190300,455355389,758,758,758,758,0
20250401,190200,455355389,758,758,758,758,0
20250401,190100,455355389,758,758,758,758,0
20250401,190000,455355389,758,758,758,758,0
20250401,185900,455355389,758,758,758,758,0
20250401,185800,455355389,758,758,758,758,0
20250401,185700,455355389,758,758,758,758,0
20250401,185600,455355389,758,758,758,758,0
20250401,185500,455355389,758,758,758,758,0
20250401,185400,455355389,758,758,758,758,0
20250401,185300,455355389,758,758,758,758,0
20250401,185200,455355389,758,758,758,758,0
20250401,185100,455355389,758,758,758,758,0
20250401,185000,455355389,758,758,758,758,0
20250401,184900,455355389,758,758,758,758,0
20250401,184800,455355389,758,758,758,758,0
20250401,184700,455355389,758,758,758,758,0
20250401,184600,455355389,758,758,758,758,0
20250401,184500,455355389,758,758,758,758,0
20250401,184400,455355389,758,758,758,758,0
20250401,184300,455355389,758,758,758,758,0
20250401,184200,455355389,758,758,758,758,0
20250401,184100,455355389,758,758,758,758,10419
20250401,184000,455355389,758,758,758,758,0
20250401,183900,455355389,758,758,758,758,0
20250401,183800,455355389,758,758,758,758,0
20250401,183700,455355389,758,758,758,758,0
20250401,183600,455355389,758,758,758,758,0
20250401,183500,455355389,758,758,758,758,0
20250401,183400,455355389,758,758,758,758,0
20250401,183300,455355389,758,758,758,758,0
20250401,183200,455355389,758,758,758,758,0
20250401,183100,455355389,758,758,758,758,0
20250401,183000,455355389,758,758,758,758,0
20250401,182900,455355389,758,758,758,758,0
20250401,182800,455355389,758,758,758,758,0
20250401,182700,455355389,758,758,758,758,0
20250401,182600,455355389,758,758,758,758,0
20250401,182500,455355389,758,758,758,758,0
20250401,182400,455355389,758,758,758,758,0
20250401,182300,455355389,758,758,758,758,0
20250401,182200,455355389,758,758,758,758,0
20250401,182100,455355389,758,758,758,758,0
20250401,182000,455355389,758,758,758,758,0
20250401,181900,455355389,758,758,758,758,0
20250401,181800,455355389,758,758,758,758,0
20250401,181700,455355389,758,758,758,758,0
20250401,181600,455355389,758,758,758,758,0
20250401,181500,455355389,758,758,758,758,0
20250401,181400,455355389,758,758,758,758,0
20250401,181300,455355389,758,758,758,758,0
20250401,181200,455355389,758,758,758,758,0
20250401,181100,455355389,758,758,758,758,10419
20250401,181000,455355389,758,758,758,758,0
20250401,180900,455355389,758,758,758,758,0
20250401,180800,455355389,758,758,758,758,0
20250401,180700,455355389,758,758,758,758,0
20250401,180600,455355389,758,758,758,758,0
20250401,180500,455355389,758,758,758,758,0
20250401,180400,455355389,758,758,758,758,0
20250401,180300,455355389,758,758,758,758,0
20250401,180200,455355389,758,758,758,758,0
20250401,180100,455355389,758,758,758,758,0
20250401,180000,455355389,758,758,758,758,0
20250401,175900,455355389,758,758,758,758,0
20250401,175800,455355389,758,758,758,758,0
20250401,175700,455355389,758,758,758,758,0
20250401,175600,455355389,758,758,758,758,0
20250401,175500,455355389,758,758,758,758,0
20250401,175400,455355389,758,758,758,758,0
20250401,175300,455355389,758,758,758,758,0
20250401,175200,455355389,758,758,758,758,0
20250401,175100,455355389,758,758,758,758,0
20250401,175000,455355389,758,758,758,758,0
20250401,174900,455355389,758,758,758,758,0
20250401,174800,455355389,758,758,758,758,0
20250401,174700,455355389,758,758,758,758,0
20250401,174600,455355389,758,758,758,758,0
20250401,174500,455355389,758,758,758,758,0
20250401,174400,455355389,758,758,758,758,0
20250401,174300,455355389,758,758,758,758,0
20250401,174200,455355389,758,758,758,758,0
20250401,174100,455355389,758,758,758,758,10419
20250401,174000,455355389,758,758,758,758,0
20250401,173900,455355389,758,758,758,758,0
20250401,173800,455355389,758,758,758,758,0
20250401,173700,455355389,758,758,758,758,0
20250401,173600,455355389,758,758,758,758,0
20250401,173500,455355389,758,758,758,758,0
20250401,173400,455355389,758,758,758,758,0
20250401,173300,455355389,758,758,758,758,0
20250401,173200,455355389,758,758,758,758,0
20250401,173100,455355389,758,758,758,758,0
20250401,173000,455355389,758,758,758,758,0
20250401,172900,455355389,758,758,758,758,0
20250401,172800,455355389,758,758,758,758,0
20250401,172700,455355389,758,758,758,758,0
20250401,172600,455355389,758,758,758,758,0
20250401,172500,455355389,758,758,758,758,0
20250401,172400,455355389,758,758,758,758,0
20250401,172300,455355389,758,758,758,758,0
20250401,172200,455355389,758,758,758,758,0
20250401,172100,455355389,758,758,758,758,0
20250401,172000,455355389,758,758,758,758,0
20250401,171900,455355389,758,758,758,758,0
20250401,171800,455355389,758,758,758,758,0
20250401,171700,455355389,758,758,758,758,0
20250401,171600,455355389,758,758,758,758,0
20250401,171500,455355389,758,758,758,758,0
20250401,171400,455355389,758,758,758,758,0
20250401,171300,455355389,758,758,758,758,0
20250401,171200,455355389,758,758,758,758,0
20250401,171100,455355389,758,758,758,758,10419
20250401,171000,455355389,758,758,758,758,0
20250401,170900,455355389,758,758,758,758,0
20250401,170800,455355389,758,758,758,758,0
20250401,170700,455355389,758,758,758,758,0
20250401,170600,455355389,758,758,758,758,0
20250401,170500,455355389,758,758,758,758,0
20250401,170400,455355389,758,758,758,758,0
20250401,170300,455355389,758,758,758,758,0
20250401,170200,455355389,758,758,758,758,0
20250401,170100,455355389,758,758,758,758,0
20250401,170000,455355389,758,758,758,758,0
20250401,165900,455355389,758,758,758,758,0
20250401,165800,455355389,758,758,758,758,0
20250401,165700,455355389,758,758,758,758,0
20250401,165600,455355389,758,758,758,758,0
20250401,165500,455355389,758,758,758,758,0
20250401,165400,455355389,758,758,758,758,0
20250401,165300,455355389,758,758,758,758,0
20250401,165200,455355389,758,758,758,758,0
20250401,165100,455355389,758,758,758,758,0
20250401,165000,455355389,758,758,758,758,0
20250401,164900,455355389,758,758,758,758,0
20250401,164800,455355389,758,758,758,758,0
20250401,164700,455355389,758,758,758,758,0
20250401,164600,455355389,758,758,758,758,0
20250401,164500,455355389,758,758,758,758,0
20250401,164400,455355389,758,758,758,758,0
20250401,164300,455355389,758,758,758,758,0
20250401,164200,455355389,758,758,758,758,0
20250401,164100,455355389,758,758,758,758,10419
20250401,164000,455355389,758,758,758,758,0
20250401,163900,455355389,758,758,758,758,0
20250401,163800,455355389,758,758,758,758,0
20250401,163700,455355389,758,758,758,758,0
20250401,163600,455355389,758,758,758,758,0
20250401,163500,455355389,758,758,758,758,0
20250401,163400,455355389,758,758,758,758,0
20250401,163300,455355389,758,758,758,758,0
20250401,163200,455355389,758,758,758,758,0
20250401,163100,455355389,758,758,758,758,0
20250401,163000,455355389,758,758,758,758,0
20250401,162900,455355389,758,758,758,758,0
20250401,162800,455355389,758,758,758,758,0
20250401,162700,455355389,758,758,758,758,0
20250401,162600,455355389,758,758,758,758,0
20250401,162500,455355389,758,758,758,758,0
20250401,162400,455355389,758,758,758,758,0
20250401,162300,455355389,758,758,758,758,0
20250401,162200,455355389,758,758,758,758,0
20250401,162100,455355389,758,758,758,758,0
20250401,162000,455355389,758,758,758,758,0
20250401,161900,455355389,758,758,758,758,0
20250401,161800,455355389,758,758,758,758,0
20250401,161700,455355389,758,758,758,758,0
20250401,161600,455355389,758,758,758,758,0
20250401,161500,455355389,758,758,758,758,0
20250401,161400,455355389,758,758,758,758,0
20250401,161300,455355389,758,758,758,758,0
20250401,161200,455355389,758,758,758,758,0
20250401,161100,455355389,758,758,758,758,10419
20250401,161000,455355389,758,758,758,758,0
20250401,160900,455355389,758,758,758,758,0
20250401,160800,455355389,758,758,758,758,0
20250401,160700,455355389,758,758,758,758,0
20250401,160600,455355389,758,758,758,758,0
20250401,160500,455355389,758,758,758,758,0
20250401,160400,455355389,758,758,758,758,0
20250401,160300,455355389,758,758,758,758,0
20250401,160200,455355389,758,758,758,758,0
20250401,160100,455355389,758,758,758,758,0
20250401,160000,455355389,758,758,758,758,0
20250401,155900,455355389,758,758,758,758,0
20250401,155800,455355389,758,758,758,758,0
20250401,155700,455355389,758,758,758,758,0
20250401,155600,455355389,758,758,758,758,0
20250401,155500,455355389,758,758,758,758,0
20250401,155400,455355389,758,758,758,758,0
20250401,155300,455355389,758,758,758,758,0
20250401,155200,455355389,758,758,758,758,0
20250401,155100,455355389,758,758,758,758,0
20250401,155000,455355389,758,758,758,758,0
20250401,154900,455355389,758,758,758,758,0
20250401,154800,455355389,758,758,758,758,0
20250401,154700,455355389,758,758,758,758,0
20250401,154600,455355389,758,758,758,758,0
20250401,154500,455355389,758,758,758,758,0
20250401,154400,455355389,758,758,758,758,0
20250401,154300,455355389,758,758,758,758,0
20250401,154200,455355389,758,758,758,758,0
20250401,154100,455355389,758,758,758,758,10419
20250401,154000,455355389,758,758,758,758,0
20250401,153900,455355389,758,758,758,758,0
20250401,153800,455355389,758,758,758,758,0
20250401,153700,455355389,758,758,758,758,0
20250401,153600,455355389,758,758,758,758,0
20250401,153500,455355389,758,758,758,758,0
20250401,153400,455355389,758,758,758,758,0
20250401,153300,455355389,758,758,758,758,0
20250401,153200,455355389,758,758,758,758,0
20250401,153100,455355389,758,758,758,758,0
20250401,153000,455355389,758,758,758,758,10419
20250401,152900,447457787,756,756,756,756,0
20250401,152800,447457787,756,756,756,756,0
20250401,152700,447457787,756,756,756,756,0
20250401,152600,447457787,756,756,756,756,0
20250401,152500,447457787,756,756,756,756,0
20250401,152400,447457787,756,756,756,756,0
20250401,152300,447457787,756,756,756,756,0
20250401,152200,447457787,756,756,756,756,0
20250401,152100,447457787,756,756,756,756,0
20250401,152000,447457787,756,756,756,756,0
20250401,151900,447457787,756,756,756,756,100
20250401,151800,447382187,756,756,756,756,0
20250401,151700,447382187,756,756,756,756,0
20250401,151600,447382187,756,756,756,756,0
20250401,151500,447382187,756,756,756,756,0
20250401,151400,447382187,756,753,756,751,34
20250401,151300,447356634,758,754,758,754,687
20250401,151200,446837048,754,754,754,754,0
20250401,151100,446837048,754,754,754,754,0
20250401,151000,446837048,754,754,754,754,0
20250401,150900,446837048,754,754,754,754,0
20250401,150800,446837048,754,757,758,754,426
20250401,150700,446515339,757,757,757,757,2
20250401,150600,446513825,757,757,758,757,170
20250401,150500,446384985,754,754,754,754,0
20250401,150400,446384985,754,754,754,754,2000
20250401,150300,444876985,758,758,758,758,1
20250401,150200,444876227,758,758,759,758,2368
20250401,150100,443081032,755,757,757,755,4623
20250401,150000,439590535,756,756,756,756,50
20250401,145900,439552735,759,759,759,759,0
20250401,145800,439552735,759,759,759,759,0
20250401,145700,439552735,759,759,759,759,0
20250401,145600,439552735,759,759,759,759,0
20250401,145500,439552735,759,759,759,759,1
20250401,145400,439551976,755,755,755,755,2000
20250401,145300,438041976,759,755,759,755,3640
20250401,145200,435284670,754,754,754,754,45
20250401,145100,435250740,758,758,758,758,0
20250401,145000,435250740,758,758,758,758,0
20250401,144900,435250740,758,749,758,749,20975
20250401,144800,419442571,751,751,751,751,0
20250401,144700,419442571,751,751,751,751,0
20250401,144600,419442571,751,751,751,751,0
20250401,144500,419442571,751,751,751,751,0
20250401,144400,419442571,751,751,751,751,3
20250401,144300,419440318,745,745,745,745,499
20250401,144200,419068563,745,749,749,745,1001
20250401,144100,418322596,752,752,752,752,0
20250401,144000,418322596,752,752,752,752,0
20250401,143900,418322596,752,752,752,752,0
20250401,143800,418322596,752,752,752,752,521
20250401,143700,417930804,752,752,752,752,1487
20250401,143600,416812580,752,752,752,752,1
20250401,143500,416811828,752,752,752,752,0
20250401,143400,416811828,752,752,752,752,0
20250401,143300,416811828,752,752,752,752,0
20250401,143200,416811828,752,752,752,752,0
20250401,143100,416811828,752,752,752,752,5
20250401,143000,416808068,751,751,751,751,0
20250401,142900,416808068,751,751,751,751,0
20250401,142800,416808068,751,751,751,751,0
20250401,142700,416808068,751,751,751,751,311
20250401,142600,416574507,753,753,753,753,12
20250401,142500,416565471,753,753,753,753,1328
20250401,142400,415565487,753,752,753,752,1331
20250401,142300,414563283,751,750,751,750,2698
20250401,142200,412537090,751,751,751,751,500
20250401,142100,412161590,752,752,752,752,0
20250401,142000,412161590,752,752,752,752,759
20250401,141900,411590822,750,750,750,750,108
20250401,141800,411509822,750,750,750,750,0
20250401,141700,411509822,750,750,750,750,0
20250401,141600,411509822,750,750,750,750,0
20250401,141500,411509822,750,750,750,750,0
20250401,141400,411509822,750,750,750,750,0
20250401,141300,411509822,750,750,750,750,1000
20250401,141200,410759822,754,755,755,754,1000
20250401,141100,410004856,755,755,755,755,219
20250401,141000,409839511,754,751,754,748,9
20250401,140900,409832752,755,755,755,755,0
20250401,140800,409832752,755,755,755,755,10
20250401,140700,409825202,756,756,756,756,0
20250401,140600,409825202,756,756,756,756,0
20250401,140500,409825202,756,751,756,750,253
20250401,140400,409634857,756,755,756,755,978
20250401,140300,408895615,747,756,756,747,477
20250401,140200,408536956,757,757,757,757,0
20250401,140100,408536956,757,757,757,757,2000
20250401,140000,407022956,744,745,745,744,600
20250401,135900,406576350,758,758,758,758,10000
20250401,135800,398996350,758,758,758,758,24
20250401,135700,398978158,758,749,758,749,13800
20250401,135600,388563089,741,747,747,741,900
20250401,135500,387895269,749,749,749,749,2
20250401,135400,387893771,747,747,747,747,200
20250401,135300,387744371,749,750,750,741,5004
20250401,135200,384034220,749,749,749,749,71
20250401,135100,383981041,747,747,747,747,2
20250401,135000,383979547,744,744,744,744,0
20250401,134900,383979547,744,744,744,744,0
20250401,134800,383979547,744,744,744,744,0
20250401,134700,383979547,744,744,744,744,0
20250401,134600,383979547,744,744,744,744,100
20250401,134500,383905147,740,751,751,740,9178
20250401,134400,377087320,753,753,753,753,0
20250401,134300,377087320,753,754,754,753,747
20250401,134200,376524664,757,755,757,755,102
20250401,134100,376447650,756,756,756,756,0
20250401,134000,376447650,756,756,756,756,100
20250401,133900,376372050,757,758,759,757,925
20250401,133800,375670400,758,757,758,757,2141
20250401,133700,374048622,757,756,757,756,221
20250401,133600,373881340,756,756,756,754,505
20250401,133500,373500515,757,756,757,756,1000
20250401,133400,372743811,756,755,756,755,1219
20250401,133300,371822439,755,755,755,755,9
20250401,133200,371815644,756,756,756,756,0
20250401,133100,371815644,756,756,756,756,1
20250401,133000,371814888,756,752,756,752,3108
20250401,132900,369467800,753,753,753,753,3
20250401,132800,369465541,751,751,751,751,1000
20250401,132700,368714541,756,756,756,756,11
20250401,132600,368706225,756,756,756,756,1011
20250401,132500,367941909,756,756,756,756,0
20250401,132400,367941909,756,756,756,756,1
20250401,132300,367941153,756,747,756,747,8091
20250401,132200,361859827,749,749,749,749,0
20250401,132100,361859827,749,749,749,749,726
20250401,132000,361316053,747,747,747,747,0
20250401,131900,361316053,747,747,747,747,427
20250401,131800,360997084,749,749,749,749,0
20250401,131700,360997084,749,749,749,749,0
20250401,131600,360997084,749,749,749,749,0
20250401,131500,360997084,749,749,749,749,0
20250401,131400,360997084,749,748,749,748,530
20250401,131300,360600160,748,748,748,748,954
20250401,131200,359886568,749,749,749,749,0
20250401,131100,359886568,749,749,749,749,26
20250401,131000,359867094,749,748,749,748,8220
20250401,130900,353710611,748,748,748,748,0
20250401,130800,353710611,748,748,748,748,0
20250401,130700,353710611,748,748,748,748,0
20250401,130600,353710611,748,748,748,748,10
20250401,130500,353703131,748,748,748,748,0
20250401,130400,353703131,748,748,748,748,0
20250401,130300,353703131,748,747,748,747,506
20250401,130200,353324843,748,747,749,747,13189
20250401,130100,343468781,747,746,747,746,1308
20250401,130000,342493012,746,742,746,742,1003
20250401,125900,341748774,746,746,746,746,0
20250401,125800,341748774,746,746,746,746,28
20250401,125700,341727886,746,746,746,746,0
20250401,125600,341727886,746,746,746,746,1000
20250401,125500,340981886,746,746,746,746,0
20250401,125400,340981886,746,746,746,746,140
20250401,125300,340877446,746,746,746,746,0
20250401,125200,340877446,746,746,746,746,1
20250401,125100,340876700,745,745,745,745,0
20250401,125000,340876700,745,745,745,745,1000
20250401,124900,340131700,746,746,746,746,0
20250401,124800,340131700,746,746,746,746,0
20250401,124700,340131700,746,746,746,746,0
20250401,124600,340131700,746,746,746,746,0
20250401,124500,340131700,746,741,746,741,36
20250401,124400,340104969,747,747,747,747,0
20250401,124300,340104969,747,747,747,747,0
20250401,124200,340104969,747,747,747,747,0
20250401,124100,340104969,747,747,747,747,1
20250401,124000,340104222,746,745,746,745,210
20250401,123900,339947672,747,747,747,747,0
20250401,123800,339947672,747,747,747,747,0
20250401,123700,339947672,747,747,747,747,0
20250401,123600,339947672,747,747,747,747,0
20250401,123500,339947672,747,747,747,747,0
20250401,123400,339947672,747,747,747,747,0
20250401,123300,339947672,747,747,747,747,0
20250401,123200,339947672,747,747,747,747,0
20250401,123100,339947672,747,747,747,747,0
20250401,123000,339947672,747,747,747,747,0
20250401,122900,339947672,747,747,747,747,0
20250401,122800,339947672,747,747,747,747,0
20250401,122700,339947672,747,747,747,747,0
20250401,122600,339947672,747,747,747,747,1281
20250401,122500,338990765,747,747,747,747,0
20250401,122400,338990765,747,747,747,747,0
20250401,122300,338990765,747,747,747,747,0
20250401,122200,338990765,747,746,747,746,8178
20250401,122100,332889974,746,746,746,746,602
20250401,122000,332440882,746,745,746,745,800
20250401,121900,331844083,746,746,746,746,0
20250401,121800,331844083,746,746,746,746,0
20250401,121700,331844083,746,746,746,746,0
20250401,121600,331844083,746,745,746,745,6
20250401,121500,331839608,746,746,746,746,0
20250401,121400,331839608,746,746,746,746,0
20250401,121300,331839608,746,739,746,739,4
20250401,121200,331836631,743,743,743,743,0
20250401,121100,331836631,743,740,743,740,11961
20250401,121000,322980708,742,742,742,742,0
20250401,120900,322980708,742,742,742,742,0
20250401,120800,322980708,742,742,742,742,0
20250401,120700,322980708,742,742,742,742,0
20250401,120600,322980708,742,742,742,742,2
20250401,120500,322979224,741,740,741,740,1002
20250401,120400,322236842,740,740,740,740,50
20250401,120300,322199842,735,735,735,735,0
20250401,120200,322199842,735,735,735,735,0
20250401,120100,322199842,735,736,736,735,1200
20250401,120000,321317235,741,737,741,737,1100
20250401,115900,320506170,743,743,743,743,0
20250401,115800,320506170,743,743,743,743,0
20250401,115700,320506170,743,743,743,743,0
20250401,115600,320506170,743,743,743,743,0
20250401,115500,320506170,743,739,743,739,3297
20250401,115400,318069675,739,739,739,739,0
20250401,115300,318069675,739,736,739,736,4000
20250401,115200,315119675,743,736,743,736,4
20250401,115100,315116710,743,736,743,736,2218
20250401,115000,313484241,735,737,737,735,6346
20250401,114900,308811926,744,738,744,738,1211
20250401,114800,307918192,740,740,740,740,1800
20250401,114700,306586192,746,748,749,740,2403
20250401,114600,304803204,748,747,748,747,6
20250401,114500,304798721,738,738,738,738,0
20250401,114400,304798721,738,741,741,738,1959
20250401,114300,303352333,748,748,748,748,0
20250401,114200,303352333,748,741,748,741,53
20250401,114100,303313039,748,749,749,739,506
20250401,114000,302937711,743,743,743,743,34
20250401,113900,302912449,743,743,743,743,0
20250401,113800,302912449,743,743,743,743,10
20250401,113700,302905019,746,746,746,746,309
20250401,113600,302674505,746,746,746,746,13
20250401,113500,302664807,742,746,746,742,1778
20250401,113400,301345527,742,746,746,742,2700
20250401,113300,299339927,743,743,743,743,2831
20250401,113200,297236494,743,743,743,743,126
20250401,113100,297142876,747,747,747,747,144
20250401,113000,297035308,747,748,748,747,203
20250401,112900,296883564,747,743,747,743,1057
20250401,112800,296097985,749,749,749,749,409
20250401,112700,295791644,750,750,750,750,0
20250401,112600,295791644,750,750,750,750,5366
20250401,112500,291767144,750,749,750,749,5003
20250401,112400,288019894,749,749,749,749,100
20250401,112300,287944994,749,750,750,743,1608
20250401,112200,286746002,750,750,750,750,115
20250401,112100,286659752,750,745,750,743,6201
20250401,112000,282050829,751,751,751,751,179
20250401,111900,281916400,751,751,751,751,125
20250401,111800,281822525,751,746,751,746,590
20250401,111700,281382340,754,753,754,753,678
20250401,111600,280871803,753,743,753,743,3189
20250401,111500,278484766,748,741,748,741,1528
20250401,111400,277342025,750,751,751,747,7921
20250401,111300,271420554,747,756,756,747,7091
20250401,111200,266094762,751,745,756,745,28088
20250401,111100,244993122,744,745,745,744,2600
20250401,111000,243058622,746,746,746,745,1975
20250401,110900,241585572,745,740,746,740,3923
20250401,110800,238664463,738,738,738,738,298
20250401,110700,238444539,740,740,740,740,5
20250401,110600,238440839,740,740,740,740,0
20250401,110500,238440839,740,740,740,740,1952
20250401,110400,236996359,744,745,745,744,310
20250401,110300,236765709,741,741,741,741,4000
20250401,110200,233801709,748,748,748,748,1
20250401,110100,233800961,746,744,747,744,3505
20250401,110000,231188159,745,744,745,744,1637
20250401,105900,229969531,745,744,745,744,1545
20250401,105800,228818706,744,741,745,741,11738
20250401,105700,220086180,744,744,744,744,0
20250401,105600,220086180,744,739,744,739,6786
20250401,105500,215058117,737,730,739,730,5972
20250401,105400,210655014,737,735,737,735,3030
20250401,105300,208424914,736,736,736,736,0
20250401,105200,208424914,736,736,736,736,2178
20250401,105100,206821906,735,734,736,734,6723
20250401,105000,201880727,734,727,734,727,3
20250401,104900,201878532,734,726,734,726,108
20250401,104800,201800108,735,735,735,735,0
20250401,104700,201800108,735,735,735,735,2471
20250401,104600,199983923,734,735,735,726,1753
20250401,104500,198695885,734,728,734,728,14909
20250401,104400,187798161,727,726,727,726,1050
20250401,104300,187035441,720,720,720,720,0
20250401,104200,187035441,720,720,723,720,2375
20250401,104100,185318598,720,720,720,720,0
20250401,104000,185318598,720,720,720,720,0
20250401,103900,185318598,720,720,720,720,0
20250401,103800,185318598,720,720,720,720,10
20250401,103700,185311398,723,723,723,723,0
20250401,103600,185311398,723,723,723,723,0
20250401,103500,185311398,723,723,723,723,0
20250401,103400,185311398,723,723,723,723,0
20250401,103300,185311398,723,723,723,723,0
20250401,103200,185311398,723,723,723,723,0
20250401,103100,185311398,723,723,723,723,120
20250401,103000,185224638,720,720,720,720,287
20250401,102900,185017998,720,720,720,720,1000
20250401,102800,184297998,720,720,720,720,0
20250401,102700,184297998,720,720,720,720,0
20250401,102600,184297998,720,720,720,720,0
20250401,102500,184297998,720,720,720,720,0
20250401,102400,184297998,720,720,720,720,0
20250401,102300,184297998,720,720,720,720,1000
20250401,102200,183577998,719,719,719,719,0
20250401,102100,183577998,719,719,719,719,120
20250401,102000,183491718,723,723,723,723,120
20250401,101900,183404958,718,718,718,718,0
20250401,101800,183404958,718,718,718,718,0
20250401,101700,183404958,718,718,718,718,1776
20250401,101600,182129790,719,723,723,719,201
20250401,101500,181985267,723,723,723,723,56
20250401,101400,181944779,723,723,723,723,0
20250401,101300,181944779,723,723,723,723,0
20250401,101200,181944779,723,723,723,723,0
20250401,101100,181944779,723,723,723,723,10
20250401,101000,181937549,715,719,719,715,1788
20250401,100900,180658185,719,724,724,719,9514
20250401,100800,173790791,725,725,725,725,1110
20250401,100700,172986041,725,726,726,725,2000
20250401,100600,171536015,725,726,726,725,1011
20250401,100500,170802030,729,729,729,729,2
20250401,100400,170800572,726,726,726,726,1000
20250401,100300,170074572,729,726,729,726,1553
20250401,100200,168947085,730,727,733,726,1410
20250401,100100,167922092,726,726,726,726,0
20250401,100000,167922092,726,727,727,726,517
20250401,095900,167546476,726,730,730,726,7500
20250401,095800,162090559,735,735,735,735,1
20250401,095700,162089824,731,731,731,731,685
20250401,095600,161589089,732,732,732,732,0
20250401,095500,161589089,732,732,732,732,580
20250401,095400,161164529,732,731,732,731,513
20250401,095300,160789105,731,731,731,731,0
20250401,095200,160789105,731,731,731,731,0
20250401,095100,160789105,731,730,731,730,750
20250401,095000,160241505,730,730,730,730,350
20250401,094900,159986005,731,731,731,731,0
20250401,094800,159986005,731,731,731,731,3
20250401,094700,159983812,730,729,730,729,619
20250401,094600,159532442,729,730,730,729,1000
20250401,094500,158802942,730,730,730,730,40
20250401,094400,158773742,731,731,731,731,15
20250401,094300,158762777,729,729,729,729,594
20250401,094200,158329751,729,729,729,729,2090
20250401,094100,156806141,732,732,732,732,0
20250401,094000,156806141,732,732,732,732,0
20250401,093900,156806141,732,732,732,732,11
20250401,093800,156798089,732,732,732,732,5
20250401,093700,156794429,729,732,732,729,620
20250401,093600,156340639,732,732,732,732,1
20250401,093500,156339907,731,731,731,731,1510
20250401,093400,155236097,731,731,731,731,34
20250401,093300,155211243,730,730,730,730,20
20250401,093200,155196643,730,731,731,727,553
20250401,093100,154793956,728,728,728,728,10
20250401,093000,154786676,732,732,732,732,1
20250401,092900,154785944,728,729,729,727,288
20250401,092800,154576388,730,734,734,730,549
20250401,092700,154174520,728,728,728,728,1100
20250401,092600,153373720,727,727,727,727,11
20250401,092500,153365723,727,728,728,727,637
20250401,092400,152901992,728,728,728,728,1492
20250401,092300,151815816,728,730,730,728,8210
20250401,092200,145829662,730,735,735,730,5709
20250401,092100,141656880,731,731,731,731,0
20250401,092000,141656880,731,734,734,731,54
20250401,091900,141617247,735,735,735,735,0
20250401,091800,141617247,735,731,735,730,6406
20250401,091700,136923873,731,731,731,731,580
20250401,091600,136499893,732,732,732,732,1454
20250401,091500,135435565,728,731,732,728,828
20250401,091400,134832081,732,732,732,728,1740
20250401,091300,133564197,727,727,728,727,1681
20250401,091200,132341382,727,733,733,727,3562
20250401,091100,129749625,734,729,734,729,4300
20250401,091000,126599925,735,728,735,728,3704
20250401,090900,123892647,734,728,735,728,6471
20250401,090800,119177132,728,736,736,728,7225
20250401,090700,113897336,735,741,741,735,13264
20250401,090600,104087271,745,742,748,741,9521
20250401,090500,97019872,742,757,758,742,16267
20250401,090400,84880500,751,759,759,749,24981
20250401,090300,66048147,750,760,775,743,39504
20250401,090200,36049239,775,780,780,749,46694
20250401,090100,0,705,705,705,705,0
20250401,090000,0,705,705,705,705,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 455355389 758 758 758 758 10419
3 20250401 191000 455355389 758 758 758 758 0
4 20250401 190900 455355389 758 758 758 758 0
5 20250401 190800 455355389 758 758 758 758 0
6 20250401 190700 455355389 758 758 758 758 0
7 20250401 190600 455355389 758 758 758 758 0
8 20250401 190500 455355389 758 758 758 758 0
9 20250401 190400 455355389 758 758 758 758 0
10 20250401 190300 455355389 758 758 758 758 0
11 20250401 190200 455355389 758 758 758 758 0
12 20250401 190100 455355389 758 758 758 758 0
13 20250401 190000 455355389 758 758 758 758 0
14 20250401 185900 455355389 758 758 758 758 0
15 20250401 185800 455355389 758 758 758 758 0
16 20250401 185700 455355389 758 758 758 758 0
17 20250401 185600 455355389 758 758 758 758 0
18 20250401 185500 455355389 758 758 758 758 0
19 20250401 185400 455355389 758 758 758 758 0
20 20250401 185300 455355389 758 758 758 758 0
21 20250401 185200 455355389 758 758 758 758 0
22 20250401 185100 455355389 758 758 758 758 0
23 20250401 185000 455355389 758 758 758 758 0
24 20250401 184900 455355389 758 758 758 758 0
25 20250401 184800 455355389 758 758 758 758 0
26 20250401 184700 455355389 758 758 758 758 0
27 20250401 184600 455355389 758 758 758 758 0
28 20250401 184500 455355389 758 758 758 758 0
29 20250401 184400 455355389 758 758 758 758 0
30 20250401 184300 455355389 758 758 758 758 0
31 20250401 184200 455355389 758 758 758 758 0
32 20250401 184100 455355389 758 758 758 758 10419
33 20250401 184000 455355389 758 758 758 758 0
34 20250401 183900 455355389 758 758 758 758 0
35 20250401 183800 455355389 758 758 758 758 0
36 20250401 183700 455355389 758 758 758 758 0
37 20250401 183600 455355389 758 758 758 758 0
38 20250401 183500 455355389 758 758 758 758 0
39 20250401 183400 455355389 758 758 758 758 0
40 20250401 183300 455355389 758 758 758 758 0
41 20250401 183200 455355389 758 758 758 758 0
42 20250401 183100 455355389 758 758 758 758 0
43 20250401 183000 455355389 758 758 758 758 0
44 20250401 182900 455355389 758 758 758 758 0
45 20250401 182800 455355389 758 758 758 758 0
46 20250401 182700 455355389 758 758 758 758 0
47 20250401 182600 455355389 758 758 758 758 0
48 20250401 182500 455355389 758 758 758 758 0
49 20250401 182400 455355389 758 758 758 758 0
50 20250401 182300 455355389 758 758 758 758 0
51 20250401 182200 455355389 758 758 758 758 0
52 20250401 182100 455355389 758 758 758 758 0
53 20250401 182000 455355389 758 758 758 758 0
54 20250401 181900 455355389 758 758 758 758 0
55 20250401 181800 455355389 758 758 758 758 0
56 20250401 181700 455355389 758 758 758 758 0
57 20250401 181600 455355389 758 758 758 758 0
58 20250401 181500 455355389 758 758 758 758 0
59 20250401 181400 455355389 758 758 758 758 0
60 20250401 181300 455355389 758 758 758 758 0
61 20250401 181200 455355389 758 758 758 758 0
62 20250401 181100 455355389 758 758 758 758 10419
63 20250401 181000 455355389 758 758 758 758 0
64 20250401 180900 455355389 758 758 758 758 0
65 20250401 180800 455355389 758 758 758 758 0
66 20250401 180700 455355389 758 758 758 758 0
67 20250401 180600 455355389 758 758 758 758 0
68 20250401 180500 455355389 758 758 758 758 0
69 20250401 180400 455355389 758 758 758 758 0
70 20250401 180300 455355389 758 758 758 758 0
71 20250401 180200 455355389 758 758 758 758 0
72 20250401 180100 455355389 758 758 758 758 0
73 20250401 180000 455355389 758 758 758 758 0
74 20250401 175900 455355389 758 758 758 758 0
75 20250401 175800 455355389 758 758 758 758 0
76 20250401 175700 455355389 758 758 758 758 0
77 20250401 175600 455355389 758 758 758 758 0
78 20250401 175500 455355389 758 758 758 758 0
79 20250401 175400 455355389 758 758 758 758 0
80 20250401 175300 455355389 758 758 758 758 0
81 20250401 175200 455355389 758 758 758 758 0
82 20250401 175100 455355389 758 758 758 758 0
83 20250401 175000 455355389 758 758 758 758 0
84 20250401 174900 455355389 758 758 758 758 0
85 20250401 174800 455355389 758 758 758 758 0
86 20250401 174700 455355389 758 758 758 758 0
87 20250401 174600 455355389 758 758 758 758 0
88 20250401 174500 455355389 758 758 758 758 0
89 20250401 174400 455355389 758 758 758 758 0
90 20250401 174300 455355389 758 758 758 758 0
91 20250401 174200 455355389 758 758 758 758 0
92 20250401 174100 455355389 758 758 758 758 10419
93 20250401 174000 455355389 758 758 758 758 0
94 20250401 173900 455355389 758 758 758 758 0
95 20250401 173800 455355389 758 758 758 758 0
96 20250401 173700 455355389 758 758 758 758 0
97 20250401 173600 455355389 758 758 758 758 0
98 20250401 173500 455355389 758 758 758 758 0
99 20250401 173400 455355389 758 758 758 758 0
100 20250401 173300 455355389 758 758 758 758 0
101 20250401 173200 455355389 758 758 758 758 0
102 20250401 173100 455355389 758 758 758 758 0
103 20250401 173000 455355389 758 758 758 758 0
104 20250401 172900 455355389 758 758 758 758 0
105 20250401 172800 455355389 758 758 758 758 0
106 20250401 172700 455355389 758 758 758 758 0
107 20250401 172600 455355389 758 758 758 758 0
108 20250401 172500 455355389 758 758 758 758 0
109 20250401 172400 455355389 758 758 758 758 0
110 20250401 172300 455355389 758 758 758 758 0
111 20250401 172200 455355389 758 758 758 758 0
112 20250401 172100 455355389 758 758 758 758 0
113 20250401 172000 455355389 758 758 758 758 0
114 20250401 171900 455355389 758 758 758 758 0
115 20250401 171800 455355389 758 758 758 758 0
116 20250401 171700 455355389 758 758 758 758 0
117 20250401 171600 455355389 758 758 758 758 0
118 20250401 171500 455355389 758 758 758 758 0
119 20250401 171400 455355389 758 758 758 758 0
120 20250401 171300 455355389 758 758 758 758 0
121 20250401 171200 455355389 758 758 758 758 0
122 20250401 171100 455355389 758 758 758 758 10419
123 20250401 171000 455355389 758 758 758 758 0
124 20250401 170900 455355389 758 758 758 758 0
125 20250401 170800 455355389 758 758 758 758 0
126 20250401 170700 455355389 758 758 758 758 0
127 20250401 170600 455355389 758 758 758 758 0
128 20250401 170500 455355389 758 758 758 758 0
129 20250401 170400 455355389 758 758 758 758 0
130 20250401 170300 455355389 758 758 758 758 0
131 20250401 170200 455355389 758 758 758 758 0
132 20250401 170100 455355389 758 758 758 758 0
133 20250401 170000 455355389 758 758 758 758 0
134 20250401 165900 455355389 758 758 758 758 0
135 20250401 165800 455355389 758 758 758 758 0
136 20250401 165700 455355389 758 758 758 758 0
137 20250401 165600 455355389 758 758 758 758 0
138 20250401 165500 455355389 758 758 758 758 0
139 20250401 165400 455355389 758 758 758 758 0
140 20250401 165300 455355389 758 758 758 758 0
141 20250401 165200 455355389 758 758 758 758 0
142 20250401 165100 455355389 758 758 758 758 0
143 20250401 165000 455355389 758 758 758 758 0
144 20250401 164900 455355389 758 758 758 758 0
145 20250401 164800 455355389 758 758 758 758 0
146 20250401 164700 455355389 758 758 758 758 0
147 20250401 164600 455355389 758 758 758 758 0
148 20250401 164500 455355389 758 758 758 758 0
149 20250401 164400 455355389 758 758 758 758 0
150 20250401 164300 455355389 758 758 758 758 0
151 20250401 164200 455355389 758 758 758 758 0
152 20250401 164100 455355389 758 758 758 758 10419
153 20250401 164000 455355389 758 758 758 758 0
154 20250401 163900 455355389 758 758 758 758 0
155 20250401 163800 455355389 758 758 758 758 0
156 20250401 163700 455355389 758 758 758 758 0
157 20250401 163600 455355389 758 758 758 758 0
158 20250401 163500 455355389 758 758 758 758 0
159 20250401 163400 455355389 758 758 758 758 0
160 20250401 163300 455355389 758 758 758 758 0
161 20250401 163200 455355389 758 758 758 758 0
162 20250401 163100 455355389 758 758 758 758 0
163 20250401 163000 455355389 758 758 758 758 0
164 20250401 162900 455355389 758 758 758 758 0
165 20250401 162800 455355389 758 758 758 758 0
166 20250401 162700 455355389 758 758 758 758 0
167 20250401 162600 455355389 758 758 758 758 0
168 20250401 162500 455355389 758 758 758 758 0
169 20250401 162400 455355389 758 758 758 758 0
170 20250401 162300 455355389 758 758 758 758 0
171 20250401 162200 455355389 758 758 758 758 0
172 20250401 162100 455355389 758 758 758 758 0
173 20250401 162000 455355389 758 758 758 758 0
174 20250401 161900 455355389 758 758 758 758 0
175 20250401 161800 455355389 758 758 758 758 0
176 20250401 161700 455355389 758 758 758 758 0
177 20250401 161600 455355389 758 758 758 758 0
178 20250401 161500 455355389 758 758 758 758 0
179 20250401 161400 455355389 758 758 758 758 0
180 20250401 161300 455355389 758 758 758 758 0
181 20250401 161200 455355389 758 758 758 758 0
182 20250401 161100 455355389 758 758 758 758 10419
183 20250401 161000 455355389 758 758 758 758 0
184 20250401 160900 455355389 758 758 758 758 0
185 20250401 160800 455355389 758 758 758 758 0
186 20250401 160700 455355389 758 758 758 758 0
187 20250401 160600 455355389 758 758 758 758 0
188 20250401 160500 455355389 758 758 758 758 0
189 20250401 160400 455355389 758 758 758 758 0
190 20250401 160300 455355389 758 758 758 758 0
191 20250401 160200 455355389 758 758 758 758 0
192 20250401 160100 455355389 758 758 758 758 0
193 20250401 160000 455355389 758 758 758 758 0
194 20250401 155900 455355389 758 758 758 758 0
195 20250401 155800 455355389 758 758 758 758 0
196 20250401 155700 455355389 758 758 758 758 0
197 20250401 155600 455355389 758 758 758 758 0
198 20250401 155500 455355389 758 758 758 758 0
199 20250401 155400 455355389 758 758 758 758 0
200 20250401 155300 455355389 758 758 758 758 0
201 20250401 155200 455355389 758 758 758 758 0
202 20250401 155100 455355389 758 758 758 758 0
203 20250401 155000 455355389 758 758 758 758 0
204 20250401 154900 455355389 758 758 758 758 0
205 20250401 154800 455355389 758 758 758 758 0
206 20250401 154700 455355389 758 758 758 758 0
207 20250401 154600 455355389 758 758 758 758 0
208 20250401 154500 455355389 758 758 758 758 0
209 20250401 154400 455355389 758 758 758 758 0
210 20250401 154300 455355389 758 758 758 758 0
211 20250401 154200 455355389 758 758 758 758 0
212 20250401 154100 455355389 758 758 758 758 10419
213 20250401 154000 455355389 758 758 758 758 0
214 20250401 153900 455355389 758 758 758 758 0
215 20250401 153800 455355389 758 758 758 758 0
216 20250401 153700 455355389 758 758 758 758 0
217 20250401 153600 455355389 758 758 758 758 0
218 20250401 153500 455355389 758 758 758 758 0
219 20250401 153400 455355389 758 758 758 758 0
220 20250401 153300 455355389 758 758 758 758 0
221 20250401 153200 455355389 758 758 758 758 0
222 20250401 153100 455355389 758 758 758 758 0
223 20250401 153000 455355389 758 758 758 758 10419
224 20250401 152900 447457787 756 756 756 756 0
225 20250401 152800 447457787 756 756 756 756 0
226 20250401 152700 447457787 756 756 756 756 0
227 20250401 152600 447457787 756 756 756 756 0
228 20250401 152500 447457787 756 756 756 756 0
229 20250401 152400 447457787 756 756 756 756 0
230 20250401 152300 447457787 756 756 756 756 0
231 20250401 152200 447457787 756 756 756 756 0
232 20250401 152100 447457787 756 756 756 756 0
233 20250401 152000 447457787 756 756 756 756 0
234 20250401 151900 447457787 756 756 756 756 100
235 20250401 151800 447382187 756 756 756 756 0
236 20250401 151700 447382187 756 756 756 756 0
237 20250401 151600 447382187 756 756 756 756 0
238 20250401 151500 447382187 756 756 756 756 0
239 20250401 151400 447382187 756 753 756 751 34
240 20250401 151300 447356634 758 754 758 754 687
241 20250401 151200 446837048 754 754 754 754 0
242 20250401 151100 446837048 754 754 754 754 0
243 20250401 151000 446837048 754 754 754 754 0
244 20250401 150900 446837048 754 754 754 754 0
245 20250401 150800 446837048 754 757 758 754 426
246 20250401 150700 446515339 757 757 757 757 2
247 20250401 150600 446513825 757 757 758 757 170
248 20250401 150500 446384985 754 754 754 754 0
249 20250401 150400 446384985 754 754 754 754 2000
250 20250401 150300 444876985 758 758 758 758 1
251 20250401 150200 444876227 758 758 759 758 2368
252 20250401 150100 443081032 755 757 757 755 4623
253 20250401 150000 439590535 756 756 756 756 50
254 20250401 145900 439552735 759 759 759 759 0
255 20250401 145800 439552735 759 759 759 759 0
256 20250401 145700 439552735 759 759 759 759 0
257 20250401 145600 439552735 759 759 759 759 0
258 20250401 145500 439552735 759 759 759 759 1
259 20250401 145400 439551976 755 755 755 755 2000
260 20250401 145300 438041976 759 755 759 755 3640
261 20250401 145200 435284670 754 754 754 754 45
262 20250401 145100 435250740 758 758 758 758 0
263 20250401 145000 435250740 758 758 758 758 0
264 20250401 144900 435250740 758 749 758 749 20975
265 20250401 144800 419442571 751 751 751 751 0
266 20250401 144700 419442571 751 751 751 751 0
267 20250401 144600 419442571 751 751 751 751 0
268 20250401 144500 419442571 751 751 751 751 0
269 20250401 144400 419442571 751 751 751 751 3
270 20250401 144300 419440318 745 745 745 745 499
271 20250401 144200 419068563 745 749 749 745 1001
272 20250401 144100 418322596 752 752 752 752 0
273 20250401 144000 418322596 752 752 752 752 0
274 20250401 143900 418322596 752 752 752 752 0
275 20250401 143800 418322596 752 752 752 752 521
276 20250401 143700 417930804 752 752 752 752 1487
277 20250401 143600 416812580 752 752 752 752 1
278 20250401 143500 416811828 752 752 752 752 0
279 20250401 143400 416811828 752 752 752 752 0
280 20250401 143300 416811828 752 752 752 752 0
281 20250401 143200 416811828 752 752 752 752 0
282 20250401 143100 416811828 752 752 752 752 5
283 20250401 143000 416808068 751 751 751 751 0
284 20250401 142900 416808068 751 751 751 751 0
285 20250401 142800 416808068 751 751 751 751 0
286 20250401 142700 416808068 751 751 751 751 311
287 20250401 142600 416574507 753 753 753 753 12
288 20250401 142500 416565471 753 753 753 753 1328
289 20250401 142400 415565487 753 752 753 752 1331
290 20250401 142300 414563283 751 750 751 750 2698
291 20250401 142200 412537090 751 751 751 751 500
292 20250401 142100 412161590 752 752 752 752 0
293 20250401 142000 412161590 752 752 752 752 759
294 20250401 141900 411590822 750 750 750 750 108
295 20250401 141800 411509822 750 750 750 750 0
296 20250401 141700 411509822 750 750 750 750 0
297 20250401 141600 411509822 750 750 750 750 0
298 20250401 141500 411509822 750 750 750 750 0
299 20250401 141400 411509822 750 750 750 750 0
300 20250401 141300 411509822 750 750 750 750 1000
301 20250401 141200 410759822 754 755 755 754 1000
302 20250401 141100 410004856 755 755 755 755 219
303 20250401 141000 409839511 754 751 754 748 9
304 20250401 140900 409832752 755 755 755 755 0
305 20250401 140800 409832752 755 755 755 755 10
306 20250401 140700 409825202 756 756 756 756 0
307 20250401 140600 409825202 756 756 756 756 0
308 20250401 140500 409825202 756 751 756 750 253
309 20250401 140400 409634857 756 755 756 755 978
310 20250401 140300 408895615 747 756 756 747 477
311 20250401 140200 408536956 757 757 757 757 0
312 20250401 140100 408536956 757 757 757 757 2000
313 20250401 140000 407022956 744 745 745 744 600
314 20250401 135900 406576350 758 758 758 758 10000
315 20250401 135800 398996350 758 758 758 758 24
316 20250401 135700 398978158 758 749 758 749 13800
317 20250401 135600 388563089 741 747 747 741 900
318 20250401 135500 387895269 749 749 749 749 2
319 20250401 135400 387893771 747 747 747 747 200
320 20250401 135300 387744371 749 750 750 741 5004
321 20250401 135200 384034220 749 749 749 749 71
322 20250401 135100 383981041 747 747 747 747 2
323 20250401 135000 383979547 744 744 744 744 0
324 20250401 134900 383979547 744 744 744 744 0
325 20250401 134800 383979547 744 744 744 744 0
326 20250401 134700 383979547 744 744 744 744 0
327 20250401 134600 383979547 744 744 744 744 100
328 20250401 134500 383905147 740 751 751 740 9178
329 20250401 134400 377087320 753 753 753 753 0
330 20250401 134300 377087320 753 754 754 753 747
331 20250401 134200 376524664 757 755 757 755 102
332 20250401 134100 376447650 756 756 756 756 0
333 20250401 134000 376447650 756 756 756 756 100
334 20250401 133900 376372050 757 758 759 757 925
335 20250401 133800 375670400 758 757 758 757 2141
336 20250401 133700 374048622 757 756 757 756 221
337 20250401 133600 373881340 756 756 756 754 505
338 20250401 133500 373500515 757 756 757 756 1000
339 20250401 133400 372743811 756 755 756 755 1219
340 20250401 133300 371822439 755 755 755 755 9
341 20250401 133200 371815644 756 756 756 756 0
342 20250401 133100 371815644 756 756 756 756 1
343 20250401 133000 371814888 756 752 756 752 3108
344 20250401 132900 369467800 753 753 753 753 3
345 20250401 132800 369465541 751 751 751 751 1000
346 20250401 132700 368714541 756 756 756 756 11
347 20250401 132600 368706225 756 756 756 756 1011
348 20250401 132500 367941909 756 756 756 756 0
349 20250401 132400 367941909 756 756 756 756 1
350 20250401 132300 367941153 756 747 756 747 8091
351 20250401 132200 361859827 749 749 749 749 0
352 20250401 132100 361859827 749 749 749 749 726
353 20250401 132000 361316053 747 747 747 747 0
354 20250401 131900 361316053 747 747 747 747 427
355 20250401 131800 360997084 749 749 749 749 0
356 20250401 131700 360997084 749 749 749 749 0
357 20250401 131600 360997084 749 749 749 749 0
358 20250401 131500 360997084 749 749 749 749 0
359 20250401 131400 360997084 749 748 749 748 530
360 20250401 131300 360600160 748 748 748 748 954
361 20250401 131200 359886568 749 749 749 749 0
362 20250401 131100 359886568 749 749 749 749 26
363 20250401 131000 359867094 749 748 749 748 8220
364 20250401 130900 353710611 748 748 748 748 0
365 20250401 130800 353710611 748 748 748 748 0
366 20250401 130700 353710611 748 748 748 748 0
367 20250401 130600 353710611 748 748 748 748 10
368 20250401 130500 353703131 748 748 748 748 0
369 20250401 130400 353703131 748 748 748 748 0
370 20250401 130300 353703131 748 747 748 747 506
371 20250401 130200 353324843 748 747 749 747 13189
372 20250401 130100 343468781 747 746 747 746 1308
373 20250401 130000 342493012 746 742 746 742 1003
374 20250401 125900 341748774 746 746 746 746 0
375 20250401 125800 341748774 746 746 746 746 28
376 20250401 125700 341727886 746 746 746 746 0
377 20250401 125600 341727886 746 746 746 746 1000
378 20250401 125500 340981886 746 746 746 746 0
379 20250401 125400 340981886 746 746 746 746 140
380 20250401 125300 340877446 746 746 746 746 0
381 20250401 125200 340877446 746 746 746 746 1
382 20250401 125100 340876700 745 745 745 745 0
383 20250401 125000 340876700 745 745 745 745 1000
384 20250401 124900 340131700 746 746 746 746 0
385 20250401 124800 340131700 746 746 746 746 0
386 20250401 124700 340131700 746 746 746 746 0
387 20250401 124600 340131700 746 746 746 746 0
388 20250401 124500 340131700 746 741 746 741 36
389 20250401 124400 340104969 747 747 747 747 0
390 20250401 124300 340104969 747 747 747 747 0
391 20250401 124200 340104969 747 747 747 747 0
392 20250401 124100 340104969 747 747 747 747 1
393 20250401 124000 340104222 746 745 746 745 210
394 20250401 123900 339947672 747 747 747 747 0
395 20250401 123800 339947672 747 747 747 747 0
396 20250401 123700 339947672 747 747 747 747 0
397 20250401 123600 339947672 747 747 747 747 0
398 20250401 123500 339947672 747 747 747 747 0
399 20250401 123400 339947672 747 747 747 747 0
400 20250401 123300 339947672 747 747 747 747 0
401 20250401 123200 339947672 747 747 747 747 0
402 20250401 123100 339947672 747 747 747 747 0
403 20250401 123000 339947672 747 747 747 747 0
404 20250401 122900 339947672 747 747 747 747 0
405 20250401 122800 339947672 747 747 747 747 0
406 20250401 122700 339947672 747 747 747 747 0
407 20250401 122600 339947672 747 747 747 747 1281
408 20250401 122500 338990765 747 747 747 747 0
409 20250401 122400 338990765 747 747 747 747 0
410 20250401 122300 338990765 747 747 747 747 0
411 20250401 122200 338990765 747 746 747 746 8178
412 20250401 122100 332889974 746 746 746 746 602
413 20250401 122000 332440882 746 745 746 745 800
414 20250401 121900 331844083 746 746 746 746 0
415 20250401 121800 331844083 746 746 746 746 0
416 20250401 121700 331844083 746 746 746 746 0
417 20250401 121600 331844083 746 745 746 745 6
418 20250401 121500 331839608 746 746 746 746 0
419 20250401 121400 331839608 746 746 746 746 0
420 20250401 121300 331839608 746 739 746 739 4
421 20250401 121200 331836631 743 743 743 743 0
422 20250401 121100 331836631 743 740 743 740 11961
423 20250401 121000 322980708 742 742 742 742 0
424 20250401 120900 322980708 742 742 742 742 0
425 20250401 120800 322980708 742 742 742 742 0
426 20250401 120700 322980708 742 742 742 742 0
427 20250401 120600 322980708 742 742 742 742 2
428 20250401 120500 322979224 741 740 741 740 1002
429 20250401 120400 322236842 740 740 740 740 50
430 20250401 120300 322199842 735 735 735 735 0
431 20250401 120200 322199842 735 735 735 735 0
432 20250401 120100 322199842 735 736 736 735 1200
433 20250401 120000 321317235 741 737 741 737 1100
434 20250401 115900 320506170 743 743 743 743 0
435 20250401 115800 320506170 743 743 743 743 0
436 20250401 115700 320506170 743 743 743 743 0
437 20250401 115600 320506170 743 743 743 743 0
438 20250401 115500 320506170 743 739 743 739 3297
439 20250401 115400 318069675 739 739 739 739 0
440 20250401 115300 318069675 739 736 739 736 4000
441 20250401 115200 315119675 743 736 743 736 4
442 20250401 115100 315116710 743 736 743 736 2218
443 20250401 115000 313484241 735 737 737 735 6346
444 20250401 114900 308811926 744 738 744 738 1211
445 20250401 114800 307918192 740 740 740 740 1800
446 20250401 114700 306586192 746 748 749 740 2403
447 20250401 114600 304803204 748 747 748 747 6
448 20250401 114500 304798721 738 738 738 738 0
449 20250401 114400 304798721 738 741 741 738 1959
450 20250401 114300 303352333 748 748 748 748 0
451 20250401 114200 303352333 748 741 748 741 53
452 20250401 114100 303313039 748 749 749 739 506
453 20250401 114000 302937711 743 743 743 743 34
454 20250401 113900 302912449 743 743 743 743 0
455 20250401 113800 302912449 743 743 743 743 10
456 20250401 113700 302905019 746 746 746 746 309
457 20250401 113600 302674505 746 746 746 746 13
458 20250401 113500 302664807 742 746 746 742 1778
459 20250401 113400 301345527 742 746 746 742 2700
460 20250401 113300 299339927 743 743 743 743 2831
461 20250401 113200 297236494 743 743 743 743 126
462 20250401 113100 297142876 747 747 747 747 144
463 20250401 113000 297035308 747 748 748 747 203
464 20250401 112900 296883564 747 743 747 743 1057
465 20250401 112800 296097985 749 749 749 749 409
466 20250401 112700 295791644 750 750 750 750 0
467 20250401 112600 295791644 750 750 750 750 5366
468 20250401 112500 291767144 750 749 750 749 5003
469 20250401 112400 288019894 749 749 749 749 100
470 20250401 112300 287944994 749 750 750 743 1608
471 20250401 112200 286746002 750 750 750 750 115
472 20250401 112100 286659752 750 745 750 743 6201
473 20250401 112000 282050829 751 751 751 751 179
474 20250401 111900 281916400 751 751 751 751 125
475 20250401 111800 281822525 751 746 751 746 590
476 20250401 111700 281382340 754 753 754 753 678
477 20250401 111600 280871803 753 743 753 743 3189
478 20250401 111500 278484766 748 741 748 741 1528
479 20250401 111400 277342025 750 751 751 747 7921
480 20250401 111300 271420554 747 756 756 747 7091
481 20250401 111200 266094762 751 745 756 745 28088
482 20250401 111100 244993122 744 745 745 744 2600
483 20250401 111000 243058622 746 746 746 745 1975
484 20250401 110900 241585572 745 740 746 740 3923
485 20250401 110800 238664463 738 738 738 738 298
486 20250401 110700 238444539 740 740 740 740 5
487 20250401 110600 238440839 740 740 740 740 0
488 20250401 110500 238440839 740 740 740 740 1952
489 20250401 110400 236996359 744 745 745 744 310
490 20250401 110300 236765709 741 741 741 741 4000
491 20250401 110200 233801709 748 748 748 748 1
492 20250401 110100 233800961 746 744 747 744 3505
493 20250401 110000 231188159 745 744 745 744 1637
494 20250401 105900 229969531 745 744 745 744 1545
495 20250401 105800 228818706 744 741 745 741 11738
496 20250401 105700 220086180 744 744 744 744 0
497 20250401 105600 220086180 744 739 744 739 6786
498 20250401 105500 215058117 737 730 739 730 5972
499 20250401 105400 210655014 737 735 737 735 3030
500 20250401 105300 208424914 736 736 736 736 0
501 20250401 105200 208424914 736 736 736 736 2178
502 20250401 105100 206821906 735 734 736 734 6723
503 20250401 105000 201880727 734 727 734 727 3
504 20250401 104900 201878532 734 726 734 726 108
505 20250401 104800 201800108 735 735 735 735 0
506 20250401 104700 201800108 735 735 735 735 2471
507 20250401 104600 199983923 734 735 735 726 1753
508 20250401 104500 198695885 734 728 734 728 14909
509 20250401 104400 187798161 727 726 727 726 1050
510 20250401 104300 187035441 720 720 720 720 0
511 20250401 104200 187035441 720 720 723 720 2375
512 20250401 104100 185318598 720 720 720 720 0
513 20250401 104000 185318598 720 720 720 720 0
514 20250401 103900 185318598 720 720 720 720 0
515 20250401 103800 185318598 720 720 720 720 10
516 20250401 103700 185311398 723 723 723 723 0
517 20250401 103600 185311398 723 723 723 723 0
518 20250401 103500 185311398 723 723 723 723 0
519 20250401 103400 185311398 723 723 723 723 0
520 20250401 103300 185311398 723 723 723 723 0
521 20250401 103200 185311398 723 723 723 723 0
522 20250401 103100 185311398 723 723 723 723 120
523 20250401 103000 185224638 720 720 720 720 287
524 20250401 102900 185017998 720 720 720 720 1000
525 20250401 102800 184297998 720 720 720 720 0
526 20250401 102700 184297998 720 720 720 720 0
527 20250401 102600 184297998 720 720 720 720 0
528 20250401 102500 184297998 720 720 720 720 0
529 20250401 102400 184297998 720 720 720 720 0
530 20250401 102300 184297998 720 720 720 720 1000
531 20250401 102200 183577998 719 719 719 719 0
532 20250401 102100 183577998 719 719 719 719 120
533 20250401 102000 183491718 723 723 723 723 120
534 20250401 101900 183404958 718 718 718 718 0
535 20250401 101800 183404958 718 718 718 718 0
536 20250401 101700 183404958 718 718 718 718 1776
537 20250401 101600 182129790 719 723 723 719 201
538 20250401 101500 181985267 723 723 723 723 56
539 20250401 101400 181944779 723 723 723 723 0
540 20250401 101300 181944779 723 723 723 723 0
541 20250401 101200 181944779 723 723 723 723 0
542 20250401 101100 181944779 723 723 723 723 10
543 20250401 101000 181937549 715 719 719 715 1788
544 20250401 100900 180658185 719 724 724 719 9514
545 20250401 100800 173790791 725 725 725 725 1110
546 20250401 100700 172986041 725 726 726 725 2000
547 20250401 100600 171536015 725 726 726 725 1011
548 20250401 100500 170802030 729 729 729 729 2
549 20250401 100400 170800572 726 726 726 726 1000
550 20250401 100300 170074572 729 726 729 726 1553
551 20250401 100200 168947085 730 727 733 726 1410
552 20250401 100100 167922092 726 726 726 726 0
553 20250401 100000 167922092 726 727 727 726 517
554 20250401 095900 167546476 726 730 730 726 7500
555 20250401 095800 162090559 735 735 735 735 1
556 20250401 095700 162089824 731 731 731 731 685
557 20250401 095600 161589089 732 732 732 732 0
558 20250401 095500 161589089 732 732 732 732 580
559 20250401 095400 161164529 732 731 732 731 513
560 20250401 095300 160789105 731 731 731 731 0
561 20250401 095200 160789105 731 731 731 731 0
562 20250401 095100 160789105 731 730 731 730 750
563 20250401 095000 160241505 730 730 730 730 350
564 20250401 094900 159986005 731 731 731 731 0
565 20250401 094800 159986005 731 731 731 731 3
566 20250401 094700 159983812 730 729 730 729 619
567 20250401 094600 159532442 729 730 730 729 1000
568 20250401 094500 158802942 730 730 730 730 40
569 20250401 094400 158773742 731 731 731 731 15
570 20250401 094300 158762777 729 729 729 729 594
571 20250401 094200 158329751 729 729 729 729 2090
572 20250401 094100 156806141 732 732 732 732 0
573 20250401 094000 156806141 732 732 732 732 0
574 20250401 093900 156806141 732 732 732 732 11
575 20250401 093800 156798089 732 732 732 732 5
576 20250401 093700 156794429 729 732 732 729 620
577 20250401 093600 156340639 732 732 732 732 1
578 20250401 093500 156339907 731 731 731 731 1510
579 20250401 093400 155236097 731 731 731 731 34
580 20250401 093300 155211243 730 730 730 730 20
581 20250401 093200 155196643 730 731 731 727 553
582 20250401 093100 154793956 728 728 728 728 10
583 20250401 093000 154786676 732 732 732 732 1
584 20250401 092900 154785944 728 729 729 727 288
585 20250401 092800 154576388 730 734 734 730 549
586 20250401 092700 154174520 728 728 728 728 1100
587 20250401 092600 153373720 727 727 727 727 11
588 20250401 092500 153365723 727 728 728 727 637
589 20250401 092400 152901992 728 728 728 728 1492
590 20250401 092300 151815816 728 730 730 728 8210
591 20250401 092200 145829662 730 735 735 730 5709
592 20250401 092100 141656880 731 731 731 731 0
593 20250401 092000 141656880 731 734 734 731 54
594 20250401 091900 141617247 735 735 735 735 0
595 20250401 091800 141617247 735 731 735 730 6406
596 20250401 091700 136923873 731 731 731 731 580
597 20250401 091600 136499893 732 732 732 732 1454
598 20250401 091500 135435565 728 731 732 728 828
599 20250401 091400 134832081 732 732 732 728 1740
600 20250401 091300 133564197 727 727 728 727 1681
601 20250401 091200 132341382 727 733 733 727 3562
602 20250401 091100 129749625 734 729 734 729 4300
603 20250401 091000 126599925 735 728 735 728 3704
604 20250401 090900 123892647 734 728 735 728 6471
605 20250401 090800 119177132 728 736 736 728 7225
606 20250401 090700 113897336 735 741 741 735 13264
607 20250401 090600 104087271 745 742 748 741 9521
608 20250401 090500 97019872 742 757 758 742 16267
609 20250401 090400 84880500 751 759 759 749 24981
610 20250401 090300 66048147 750 760 775 743 39504
611 20250401 090200 36049239 775 780 780 749 46694
612 20250401 090100 0 705 705 705 705 0
613 20250401 090000 0 705 705 705 705 0

1
014990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,75112995,0,54081356400,0.00
20250327,0,75112995,0,54532034370,0.00
20250326,0,75112995,0,54456921375,0.00
20250325,0,75112995,0,53255113455,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 75112995 0 54081356400 0.00
3 20250327 0 75112995 0 54532034370 0.00
4 20250326 0 75112995 0 54456921375 0.00
5 20250325 0 75112995 0 53255113455 0.00