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

618
019660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,355822787,852,852,852,852,12750
20250401,191500,355822787,852,852,852,852,0
20250401,191400,355822787,852,852,852,852,0
20250401,191300,355822787,852,852,852,852,0
20250401,191200,355822787,852,852,852,852,0
20250401,191100,355822787,852,852,852,852,0
20250401,191000,355822787,852,852,852,852,0
20250401,190900,355822787,852,852,852,852,0
20250401,190800,355822787,852,852,852,852,0
20250401,190700,355822787,852,852,852,852,0
20250401,190600,355822787,852,852,852,852,0
20250401,190500,355822787,852,852,852,852,0
20250401,190400,355822787,852,852,852,852,0
20250401,190300,355822787,852,852,852,852,0
20250401,190200,355822787,852,852,852,852,0
20250401,190100,355822787,852,852,852,852,0
20250401,190000,355822787,852,852,852,852,0
20250401,185900,355822787,852,852,852,852,0
20250401,185800,355822787,852,852,852,852,0
20250401,185700,355822787,852,852,852,852,0
20250401,185600,355822787,852,852,852,852,0
20250401,185500,355822787,852,852,852,852,0
20250401,185400,355822787,852,852,852,852,0
20250401,185300,355822787,852,852,852,852,0
20250401,185200,355822787,852,852,852,852,0
20250401,185100,355822787,852,852,852,852,0
20250401,185000,355822787,852,852,852,852,0
20250401,184900,355822787,852,852,852,852,0
20250401,184800,355822787,852,852,852,852,0
20250401,184700,355822787,852,852,852,852,0
20250401,184600,355822787,852,852,852,852,12750
20250401,184500,355822787,852,852,852,852,0
20250401,184400,355822787,852,852,852,852,0
20250401,184300,355822787,852,852,852,852,0
20250401,184200,355822787,852,852,852,852,0
20250401,184100,355822787,852,852,852,852,0
20250401,184000,355822787,852,852,852,852,0
20250401,183900,355822787,852,852,852,852,0
20250401,183800,355822787,852,852,852,852,0
20250401,183700,355822787,852,852,852,852,0
20250401,183600,355822787,852,852,852,852,0
20250401,183500,355822787,852,852,852,852,0
20250401,183400,355822787,852,852,852,852,0
20250401,183300,355822787,852,852,852,852,0
20250401,183200,355822787,852,852,852,852,0
20250401,183100,355822787,852,852,852,852,0
20250401,183000,355822787,852,852,852,852,0
20250401,182900,355822787,852,852,852,852,0
20250401,182800,355822787,852,852,852,852,0
20250401,182700,355822787,852,852,852,852,0
20250401,182600,355822787,852,852,852,852,0
20250401,182500,355822787,852,852,852,852,0
20250401,182400,355822787,852,852,852,852,0
20250401,182300,355822787,852,852,852,852,0
20250401,182200,355822787,852,852,852,852,0
20250401,182100,355822787,852,852,852,852,0
20250401,182000,355822787,852,852,852,852,0
20250401,181900,355822787,852,852,852,852,0
20250401,181800,355822787,852,852,852,852,0
20250401,181700,355822787,852,852,852,852,0
20250401,181600,355822787,852,852,852,852,12750
20250401,181500,355822787,852,852,852,852,0
20250401,181400,355822787,852,852,852,852,0
20250401,181300,355822787,852,852,852,852,0
20250401,181200,355822787,852,852,852,852,0
20250401,181100,355822787,852,852,852,852,0
20250401,181000,355822787,852,852,852,852,0
20250401,180900,355822787,852,852,852,852,0
20250401,180800,355822787,852,852,852,852,0
20250401,180700,355822787,852,852,852,852,0
20250401,180600,355822787,852,852,852,852,0
20250401,180500,355822787,852,852,852,852,0
20250401,180400,355822787,852,852,852,852,0
20250401,180300,355822787,852,852,852,852,0
20250401,180200,355822787,852,852,852,852,0
20250401,180100,355822787,852,852,852,852,0
20250401,180000,355822787,852,852,852,852,0
20250401,175900,355822787,852,852,852,852,0
20250401,175800,355822787,852,852,852,852,0
20250401,175700,355822787,852,852,852,852,0
20250401,175600,355822787,852,852,852,852,0
20250401,175500,355822787,852,852,852,852,0
20250401,175400,355822787,852,852,852,852,0
20250401,175300,355822787,852,852,852,852,0
20250401,175200,355822787,852,852,852,852,0
20250401,175100,355822787,852,852,852,852,0
20250401,175000,355822787,852,852,852,852,0
20250401,174900,355822787,852,852,852,852,0
20250401,174800,355822787,852,852,852,852,0
20250401,174700,355822787,852,852,852,852,0
20250401,174600,355822787,852,852,852,852,12750
20250401,174500,355822787,852,852,852,852,0
20250401,174400,355822787,852,852,852,852,0
20250401,174300,355822787,852,852,852,852,0
20250401,174200,355822787,852,852,852,852,0
20250401,174100,355822787,852,852,852,852,0
20250401,174000,355822787,852,852,852,852,0
20250401,173900,355822787,852,852,852,852,0
20250401,173800,355822787,852,852,852,852,0
20250401,173700,355822787,852,852,852,852,0
20250401,173600,355822787,852,852,852,852,0
20250401,173500,355822787,852,852,852,852,0
20250401,173400,355822787,852,852,852,852,0
20250401,173300,355822787,852,852,852,852,0
20250401,173200,355822787,852,852,852,852,0
20250401,173100,355822787,852,852,852,852,0
20250401,173000,355822787,852,852,852,852,0
20250401,172900,355822787,852,852,852,852,0
20250401,172800,355822787,852,852,852,852,0
20250401,172700,355822787,852,852,852,852,0
20250401,172600,355822787,852,852,852,852,0
20250401,172500,355822787,852,852,852,852,0
20250401,172400,355822787,852,852,852,852,0
20250401,172300,355822787,852,852,852,852,0
20250401,172200,355822787,852,852,852,852,0
20250401,172100,355822787,852,852,852,852,0
20250401,172000,355822787,852,852,852,852,0
20250401,171900,355822787,852,852,852,852,0
20250401,171800,355822787,852,852,852,852,0
20250401,171700,355822787,852,852,852,852,0
20250401,171600,355822787,852,852,852,852,12750
20250401,171500,355822787,852,852,852,852,0
20250401,171400,355822787,852,852,852,852,0
20250401,171300,355822787,852,852,852,852,0
20250401,171200,355822787,852,852,852,852,0
20250401,171100,355822787,852,852,852,852,0
20250401,171000,355822787,852,852,852,852,0
20250401,170900,355822787,852,852,852,852,0
20250401,170800,355822787,852,852,852,852,0
20250401,170700,355822787,852,852,852,852,0
20250401,170600,355822787,852,852,852,852,0
20250401,170500,355822787,852,852,852,852,0
20250401,170400,355822787,852,852,852,852,0
20250401,170300,355822787,852,852,852,852,0
20250401,170200,355822787,852,852,852,852,0
20250401,170100,355822787,852,852,852,852,0
20250401,170000,355822787,852,852,852,852,0
20250401,165900,355822787,852,852,852,852,0
20250401,165800,355822787,852,852,852,852,0
20250401,165700,355822787,852,852,852,852,0
20250401,165600,355822787,852,852,852,852,0
20250401,165500,355822787,852,852,852,852,0
20250401,165400,355822787,852,852,852,852,0
20250401,165300,355822787,852,852,852,852,0
20250401,165200,355822787,852,852,852,852,0
20250401,165100,355822787,852,852,852,852,0
20250401,165000,355822787,852,852,852,852,0
20250401,164900,355822787,852,852,852,852,0
20250401,164800,355822787,852,852,852,852,0
20250401,164700,355822787,852,852,852,852,0
20250401,164600,355822787,852,852,852,852,12750
20250401,164500,355822787,852,852,852,852,0
20250401,164400,355822787,852,852,852,852,0
20250401,164300,355822787,852,852,852,852,0
20250401,164200,355822787,852,852,852,852,0
20250401,164100,355822787,852,852,852,852,0
20250401,164000,355822787,852,852,852,852,0
20250401,163900,355822787,852,852,852,852,0
20250401,163800,355822787,852,852,852,852,0
20250401,163700,355822787,852,852,852,852,0
20250401,163600,355822787,852,852,852,852,0
20250401,163500,355822787,852,852,852,852,0
20250401,163400,355822787,852,852,852,852,0
20250401,163300,355822787,852,852,852,852,0
20250401,163200,355822787,852,852,852,852,0
20250401,163100,355822787,852,852,852,852,0
20250401,163000,355822787,852,852,852,852,0
20250401,162900,355822787,852,852,852,852,0
20250401,162800,355822787,852,852,852,852,0
20250401,162700,355822787,852,852,852,852,0
20250401,162600,355822787,852,852,852,852,0
20250401,162500,355822787,852,852,852,852,0
20250401,162400,355822787,852,852,852,852,0
20250401,162300,355822787,852,852,852,852,0
20250401,162200,355822787,852,852,852,852,0
20250401,162100,355822787,852,852,852,852,0
20250401,162000,355822787,852,852,852,852,0
20250401,161900,355822787,852,852,852,852,0
20250401,161800,355822787,852,852,852,852,0
20250401,161700,355822787,852,852,852,852,0
20250401,161600,355822787,852,852,852,852,12750
20250401,161500,355822787,852,852,852,852,0
20250401,161400,355822787,852,852,852,852,0
20250401,161300,355822787,852,852,852,852,0
20250401,161200,355822787,852,852,852,852,0
20250401,161100,355822787,852,852,852,852,0
20250401,161000,355822787,852,852,852,852,0
20250401,160900,355822787,852,852,852,852,0
20250401,160800,355822787,852,852,852,852,0
20250401,160700,355822787,852,852,852,852,0
20250401,160600,355822787,852,852,852,852,0
20250401,160500,355822787,852,852,852,852,0
20250401,160400,355822787,852,852,852,852,0
20250401,160300,355822787,852,852,852,852,0
20250401,160200,355822787,852,852,852,852,0
20250401,160100,355822787,852,852,852,852,0
20250401,160000,355822787,852,852,852,852,0
20250401,155900,355822787,852,852,852,852,0
20250401,155800,355822787,852,852,852,852,0
20250401,155700,355822787,852,852,852,852,0
20250401,155600,355822787,852,852,852,852,0
20250401,155500,355822787,852,852,852,852,0
20250401,155400,355822787,852,852,852,852,0
20250401,155300,355822787,852,852,852,852,0
20250401,155200,355822787,852,852,852,852,0
20250401,155100,355822787,852,852,852,852,0
20250401,155000,355822787,852,852,852,852,0
20250401,154900,355822787,852,852,852,852,0
20250401,154800,355822787,852,852,852,852,0
20250401,154700,355822787,852,852,852,852,0
20250401,154600,355822787,852,852,852,852,12750
20250401,154500,355822787,852,852,852,852,0
20250401,154400,355822787,852,852,852,852,0
20250401,154300,355822787,852,852,852,852,0
20250401,154200,355822787,852,852,852,852,0
20250401,154100,355822787,852,852,852,852,0
20250401,154000,355822787,852,852,852,852,0
20250401,153900,355822787,852,852,852,852,0
20250401,153800,355822787,852,852,852,852,0
20250401,153700,355822787,852,852,852,852,0
20250401,153600,355822787,852,852,852,852,0
20250401,153500,355822787,852,852,852,852,0
20250401,153400,355822787,852,852,852,852,0
20250401,153300,355822787,852,852,852,852,0
20250401,153200,355822787,852,852,852,852,0
20250401,153100,355822787,852,852,852,852,0
20250401,153000,355822787,852,852,852,852,12750
20250401,152900,344959787,852,852,852,852,0
20250401,152800,344959787,852,852,852,852,0
20250401,152700,344959787,852,852,852,852,0
20250401,152600,344959787,852,852,852,852,0
20250401,152500,344959787,852,852,852,852,0
20250401,152400,344959787,852,852,852,852,0
20250401,152300,344959787,852,852,852,852,0
20250401,152200,344959787,852,852,852,852,0
20250401,152100,344959787,852,852,852,852,0
20250401,152000,344959787,852,852,852,852,0
20250401,151900,344959787,852,852,852,852,1
20250401,151800,344958935,847,848,852,847,4001
20250401,151700,341570055,853,853,853,853,0
20250401,151600,341570055,853,848,853,848,174
20250401,151500,341422493,853,848,853,847,1347
20250401,151400,340278763,853,853,853,853,0
20250401,151300,340278763,853,843,853,843,4
20250401,151200,340275371,841,845,849,841,8475
20250401,151100,333109347,840,840,840,840,2
20250401,151000,333107667,847,846,847,846,2429
20250401,150900,331052347,847,838,847,838,980
20250401,150800,330222339,838,848,848,838,524
20250401,150700,329782497,839,839,839,839,1247
20250401,150600,328736264,849,837,849,837,648
20250401,150500,328186172,850,841,850,837,7210
20250401,150400,322095710,849,839,849,839,6
20250401,150300,322090666,850,850,850,850,0
20250401,150200,322090666,850,850,850,850,0
20250401,150100,322090666,850,850,850,850,146
20250401,150000,321966566,839,839,839,839,5
20250401,145900,321962371,839,839,839,839,1
20250401,145800,321961532,855,852,855,838,3318
20250401,145700,319126386,837,840,840,837,1012
20250401,145600,318278209,840,840,840,840,5
20250401,145500,318274009,840,840,840,840,5
20250401,145400,318269809,840,840,840,840,0
20250401,145300,318269809,840,854,854,840,1210
20250401,145200,317253339,840,855,855,840,55
20250401,145100,317206389,855,840,855,840,1771
20250401,145000,315692669,838,838,838,838,35
20250401,144900,315663339,855,838,855,838,5040
20250401,144800,311355245,838,853,853,838,10
20250401,144700,311346790,839,839,839,839,10
20250401,144600,311338400,853,854,854,839,44
20250401,144500,311300984,854,854,854,854,20
20250401,144400,311283904,855,854,855,854,1741
20250401,144300,309795432,854,854,854,854,0
20250401,144200,309795432,854,854,854,854,0
20250401,144100,309795432,854,840,855,840,1594
20250401,144000,308434426,826,826,826,826,0
20250401,143900,308434426,826,826,826,826,19
20250401,143800,308418732,838,838,838,838,0
20250401,143700,308418732,838,836,838,836,2307
20250401,143600,306485498,825,825,825,825,1
20250401,143500,306484673,838,838,838,838,144
20250401,143400,306364001,838,853,853,838,1487
20250401,143300,305098881,855,855,855,853,4601
20250401,143200,301165028,867,867,867,867,0
20250401,143100,301165028,867,867,867,867,0
20250401,143000,301165028,867,851,867,851,1793
20250401,142900,299612525,851,851,851,851,0
20250401,142800,299612525,851,866,866,851,12
20250401,142700,299602298,850,850,850,850,0
20250401,142600,299602298,850,850,850,850,1000
20250401,142500,298752298,867,867,867,867,0
20250401,142400,298752298,867,867,869,867,2688
20250401,142300,296418579,869,851,869,851,1741
20250401,142200,294928041,838,840,840,838,14718
20250401,142100,282565021,840,840,841,840,171
20250401,142000,282421311,840,853,853,840,89
20250401,141900,282346421,853,853,853,853,0
20250401,141800,282346421,853,853,853,853,94
20250401,141700,282266239,862,862,862,862,0
20250401,141600,282266239,862,849,869,849,4486
20250401,141500,278418861,851,872,872,824,9991
20250401,141400,269915432,874,871,875,869,11774
20250401,141300,259670150,870,861,870,861,13119
20250401,141200,248361730,861,849,861,849,11486
20250401,141100,238590474,850,849,850,849,3145
20250401,141000,235917275,850,833,850,833,22577
20250401,140900,216771537,830,828,830,828,2460
20250401,140800,214730166,825,825,825,825,100
20250401,140700,214647666,825,819,825,819,16958
20250401,140600,200741177,819,819,819,819,0
20250401,140500,200741177,819,819,819,819,0
20250401,140400,200741177,819,819,819,819,0
20250401,140300,200741177,819,819,819,819,0
20250401,140200,200741177,819,816,819,816,6233
20250401,140100,195646140,814,814,814,814,0
20250401,140000,195646140,814,814,814,814,1097
20250401,135900,194753182,817,817,817,817,1054
20250401,135800,193892064,817,817,817,817,30
20250401,135700,193867554,817,817,817,817,0
20250401,135600,193867554,817,817,817,817,0
20250401,135500,193867554,817,817,817,817,1
20250401,135400,193866737,818,818,818,818,0
20250401,135300,193866737,818,818,818,818,0
20250401,135200,193866737,818,818,818,818,0
20250401,135100,193866737,818,818,818,818,13
20250401,135000,193856103,818,815,818,815,1570
20250401,134900,192575848,814,814,814,814,0
20250401,134800,192575848,814,814,814,814,0
20250401,134700,192575848,814,814,814,814,2000
20250401,134600,190947848,814,814,814,814,0
20250401,134500,190947848,814,809,814,809,6299
20250401,134400,185844010,810,810,810,810,0
20250401,134300,185844010,810,810,810,810,0
20250401,134200,185844010,810,810,810,810,0
20250401,134100,185844010,810,810,810,810,0
20250401,134000,185844010,810,810,810,810,0
20250401,133900,185844010,810,810,810,810,0
20250401,133800,185844010,810,810,810,810,0
20250401,133700,185844010,810,810,810,810,0
20250401,133600,185844010,810,810,810,810,0
20250401,133500,185844010,810,810,810,810,0
20250401,133400,185844010,810,810,810,810,0
20250401,133300,185844010,810,808,810,808,1686
20250401,133200,184480190,808,808,808,808,0
20250401,133100,184480190,808,808,808,808,0
20250401,133000,184480190,808,808,808,808,0
20250401,132900,184480190,808,808,808,808,3
20250401,132800,184477766,809,809,809,809,0
20250401,132700,184477766,809,809,809,809,0
20250401,132600,184477766,809,809,809,809,0
20250401,132500,184477766,809,809,809,809,0
20250401,132400,184477766,809,809,809,809,0
20250401,132300,184477766,809,809,809,809,0
20250401,132200,184477766,809,808,809,808,500
20250401,132100,184073347,809,809,809,809,0
20250401,132000,184073347,809,809,809,809,0
20250401,131900,184073347,809,809,809,809,0
20250401,131800,184073347,809,809,809,809,0
20250401,131700,184073347,809,809,809,809,0
20250401,131600,184073347,809,807,809,807,1565
20250401,131500,182808022,809,809,809,809,0
20250401,131400,182808022,809,809,809,809,0
20250401,131300,182808022,809,809,809,809,260
20250401,131200,182597682,809,809,809,809,0
20250401,131100,182597682,809,809,809,809,0
20250401,131000,182597682,809,809,809,809,0
20250401,130900,182597682,809,809,809,809,0
20250401,130800,182597682,809,809,809,809,0
20250401,130700,182597682,809,809,809,809,0
20250401,130600,182597682,809,809,809,809,0
20250401,130500,182597682,809,809,809,809,0
20250401,130400,182597682,809,809,809,809,0
20250401,130300,182597682,809,809,809,809,0
20250401,130200,182597682,809,809,809,809,0
20250401,130100,182597682,809,809,809,809,1
20250401,130000,182596873,798,798,798,798,1450
20250401,125900,181439773,809,809,810,809,1568
20250401,125800,180169846,810,810,810,810,0
20250401,125700,180169846,810,809,810,809,10000
20250401,125600,172069911,810,810,810,810,0
20250401,125500,172069911,810,808,810,808,82
20250401,125400,172003635,809,809,809,809,0
20250401,125300,172003635,809,809,809,809,244
20250401,125200,171806239,809,809,809,809,0
20250401,125100,171806239,809,809,809,809,12
20250401,125000,171796531,809,809,809,809,0
20250401,124900,171796531,809,809,809,809,262
20250401,124800,171584573,810,810,810,810,0
20250401,124700,171584573,810,810,810,810,0
20250401,124600,171584573,810,809,810,809,210
20250401,124500,171414551,811,809,811,809,14929
20250401,124400,159322113,810,809,810,809,365
20250401,124300,159026532,809,805,809,805,2000
20250401,124200,157413219,805,805,805,805,1565
20250401,124100,156153394,805,805,805,805,3703
20250401,124000,153172479,805,805,805,805,318
20250401,123900,152916489,803,801,803,801,2402
20250401,123800,150987981,797,798,798,797,4000
20250401,123700,147799905,802,802,802,802,0
20250401,123600,147799905,802,802,802,802,79
20250401,123500,147736547,804,804,804,804,0
20250401,123400,147736547,804,804,804,804,0
20250401,123300,147736547,804,804,804,804,2
20250401,123200,147734939,804,803,804,803,608
20250401,123100,147246522,797,797,797,797,0
20250401,123000,147246522,797,797,797,797,0
20250401,122900,147246522,797,797,797,797,0
20250401,122800,147246522,797,801,801,797,7000
20250401,122700,141666061,808,808,808,808,0
20250401,122600,141666061,808,808,808,808,0
20250401,122500,141666061,808,808,809,808,1637
20250401,122400,140342046,809,809,809,809,0
20250401,122300,140342046,809,809,809,809,0
20250401,122200,140342046,809,809,809,809,0
20250401,122100,140342046,809,809,809,809,0
20250401,122000,140342046,809,811,811,809,1911
20250401,121900,138793847,815,815,815,815,0
20250401,121800,138793847,815,809,815,809,16478
20250401,121700,125436990,808,808,808,808,0
20250401,121600,125436990,808,808,808,808,637
20250401,121500,124922294,805,805,805,805,125
20250401,121400,124821669,804,804,805,804,3875
20250401,121300,121702974,805,805,805,805,0
20250401,121200,121702974,805,805,805,805,0
20250401,121100,121702974,805,805,805,805,0
20250401,121000,121702974,805,805,805,805,0
20250401,120900,121702974,805,805,805,805,0
20250401,120800,121702974,805,801,805,801,1565
20250401,120700,120445952,793,800,800,793,198
20250401,120600,120288077,800,800,800,793,260
20250401,120500,120080105,801,801,801,801,0
20250401,120400,120080105,801,801,801,801,0
20250401,120300,120080105,801,800,801,800,1769
20250401,120200,118663204,801,801,801,801,299
20250401,120100,118423705,801,801,801,801,35
20250401,120000,118395670,809,809,809,809,0
20250401,115900,118395670,809,809,809,809,0
20250401,115800,118395670,809,809,810,809,1124
20250401,115700,117485642,805,805,805,805,0
20250401,115600,117485642,805,800,805,800,14465
20250401,115500,105883197,800,800,800,800,0
20250401,115400,105883197,800,797,800,797,20000
20250401,115300,89890700,798,798,798,798,0
20250401,115200,89890700,798,798,798,798,0
20250401,115100,89890700,798,793,798,793,1565
20250401,115000,88643834,784,788,788,784,652
20250401,114900,88132204,794,794,794,794,0
20250401,114800,88132204,794,794,794,794,0
20250401,114700,88132204,794,794,794,794,1685
20250401,114600,86794314,796,794,796,794,4520
20250401,114500,83203855,794,794,794,794,0
20250401,114400,83203855,794,794,794,794,0
20250401,114300,83203855,794,794,794,794,0
20250401,114200,83203855,794,794,794,794,0
20250401,114100,83203855,794,794,794,794,0
20250401,114000,83203855,794,794,794,794,0
20250401,113900,83203855,794,794,794,794,0
20250401,113800,83203855,794,794,794,794,82
20250401,113700,83138747,794,794,794,794,531
20250401,113600,82717133,794,794,794,794,0
20250401,113500,82717133,794,794,794,794,124
20250401,113400,82618677,794,793,795,793,1681
20250401,113300,81282509,793,793,793,793,0
20250401,113200,81282509,793,792,793,792,1233
20250401,113100,80304830,792,790,792,790,3233
20250401,113000,77744578,790,790,790,790,0
20250401,112900,77744578,790,790,790,790,0
20250401,112800,77744578,790,790,790,790,1000
20250401,112700,76954578,795,795,795,795,0
20250401,112600,76954578,795,795,795,795,0
20250401,112500,76954578,795,795,795,795,0
20250401,112400,76954578,795,795,795,795,0
20250401,112300,76954578,795,795,795,795,0
20250401,112200,76954578,795,795,795,795,0
20250401,112100,76954578,795,795,795,795,0
20250401,112000,76954578,795,795,795,795,0
20250401,111900,76954578,795,793,795,793,3227
20250401,111800,74392990,793,793,793,793,2167
20250401,111700,72674559,793,790,793,790,5047
20250401,111600,68687288,793,789,793,788,3119
20250401,111500,66218965,791,791,791,791,47
20250401,111400,66181788,793,793,793,793,0
20250401,111300,66181788,793,793,793,793,0
20250401,111200,66181788,793,793,793,793,0
20250401,111100,66181788,793,793,793,793,0
20250401,111000,66181788,793,791,793,791,89
20250401,110900,66111373,791,791,791,791,47
20250401,110800,66074196,793,792,793,792,3074
20250401,110700,63639563,782,782,782,782,0
20250401,110600,63639563,782,782,782,782,6
20250401,110500,63634871,792,792,792,792,198
20250401,110400,63478055,783,783,783,783,0
20250401,110300,63478055,783,783,783,783,0
20250401,110200,63478055,783,783,783,783,0
20250401,110100,63478055,783,783,783,783,25
20250401,110000,63458480,794,789,795,789,5006
20250401,105900,59490825,789,789,789,789,5
20250401,105800,59486880,789,789,789,789,53
20250401,105700,59445063,785,785,785,785,20
20250401,105600,59429363,785,784,785,784,225
20250401,105500,59252752,776,776,776,776,0
20250401,105400,59252752,776,776,776,776,0
20250401,105300,59252752,776,776,776,776,0
20250401,105200,59252752,776,776,776,776,0
20250401,105100,59252752,776,776,776,776,0
20250401,105000,59252752,776,776,776,776,0
20250401,104900,59252752,776,776,776,776,0
20250401,104800,59252752,776,776,776,776,0
20250401,104700,59252752,776,776,776,776,0
20250401,104600,59252752,776,776,776,776,14
20250401,104500,59241888,775,778,778,775,1000
20250401,104400,58464545,778,781,781,778,2000
20250401,104300,56906352,793,786,793,786,1566
20250401,104200,55672362,779,779,779,779,0
20250401,104100,55672362,779,779,779,779,0
20250401,104000,55672362,779,779,779,779,0
20250401,103900,55672362,779,779,779,779,0
20250401,103800,55672362,779,781,781,779,4631
20250401,103700,52062141,793,793,793,793,0
20250401,103600,52062141,793,793,793,793,0
20250401,103500,52062141,793,793,793,793,0
20250401,103400,52062141,793,793,793,793,0
20250401,103300,52062141,793,793,793,793,0
20250401,103200,52062141,793,793,793,793,0
20250401,103100,52062141,793,792,793,792,2934
20250401,103000,49735716,793,793,793,793,0
20250401,102900,49735716,793,793,793,793,0
20250401,102800,49735716,793,793,793,793,0
20250401,102700,49735716,793,793,793,793,0
20250401,102600,49735716,793,789,793,789,1566
20250401,102500,48496944,790,790,790,790,0
20250401,102400,48496944,790,790,790,790,0
20250401,102300,48496944,790,790,790,790,0
20250401,102200,48496944,790,790,790,790,0
20250401,102100,48496944,790,790,790,790,0
20250401,102000,48496944,790,788,790,788,4320
20250401,101900,45088036,784,784,784,784,0
20250401,101800,45088036,784,787,787,784,577
20250401,101700,44634537,781,781,781,781,57
20250401,101600,44590020,785,785,785,785,0
20250401,101500,44590020,785,785,785,785,0
20250401,101400,44590020,785,785,785,785,0
20250401,101300,44590020,785,782,785,782,988
20250401,101200,43816571,775,775,775,775,0
20250401,101100,43816571,775,775,775,775,0
20250401,101000,43816571,775,783,783,775,18
20250401,100900,43802525,784,781,784,781,1782
20250401,100800,42406075,782,781,782,781,1072
20250401,100700,41568271,781,781,781,781,1000
20250401,100600,40787271,781,781,781,781,0
20250401,100500,40787271,781,773,781,770,10850
20250401,100400,32410943,787,785,787,785,200
20250401,100300,32253864,779,779,779,779,765
20250401,100200,31657929,773,773,773,773,90
20250401,100100,31588359,772,772,772,772,0
20250401,100000,31588359,772,772,772,772,0
20250401,095900,31588359,772,772,772,772,0
20250401,095800,31588359,772,772,772,772,0
20250401,095700,31588359,772,772,772,772,7
20250401,095600,31582955,789,789,789,789,0
20250401,095500,31582955,789,789,789,789,0
20250401,095400,31582955,789,789,789,789,0
20250401,095300,31582955,789,789,789,789,0
20250401,095200,31582955,789,788,789,788,1566
20250401,095100,30348162,789,789,789,789,0
20250401,095000,30348162,789,789,789,789,0
20250401,094900,30348162,789,789,789,789,0
20250401,094800,30348162,789,789,789,789,0
20250401,094700,30348162,789,789,789,789,0
20250401,094600,30348162,789,789,789,789,0
20250401,094500,30348162,789,789,789,789,0
20250401,094400,30348162,789,783,789,783,10000
20250401,094300,22483153,777,778,778,777,2904
20250401,094200,20224983,789,789,789,789,0
20250401,094100,20224983,789,789,789,789,0
20250401,094000,20224983,789,787,789,787,2000
20250401,093900,18647985,787,787,787,787,8
20250401,093800,18641689,778,776,778,776,1734
20250401,093700,17294527,778,778,778,778,0
20250401,093600,17294527,778,778,778,778,0
20250401,093500,17294527,778,772,778,772,1566
20250401,093400,16077764,766,766,766,766,0
20250401,093300,16077764,766,766,766,766,1
20250401,093200,16076998,767,767,767,767,86
20250401,093100,16011036,770,773,773,770,27
20250401,093000,15990243,774,774,774,774,0
20250401,092900,15990243,774,774,774,774,0
20250401,092800,15990243,774,774,774,774,0
20250401,092700,15990243,774,774,774,774,0
20250401,092600,15990243,774,778,778,774,1219
20250401,092500,15041950,778,778,778,778,0
20250401,092400,15041950,778,778,778,778,5
20250401,092300,15038060,780,780,780,780,0
20250401,092200,15038060,780,780,780,780,100
20250401,092100,14960060,777,777,777,777,0
20250401,092000,14960060,777,777,777,777,1
20250401,091900,14959283,778,778,778,778,0
20250401,091800,14959283,778,778,778,778,0
20250401,091700,14959283,778,778,778,778,0
20250401,091600,14959283,778,778,778,778,300
20250401,091500,14725883,778,776,778,776,1534
20250401,091400,13532863,774,774,774,774,626
20250401,091300,13048339,760,760,760,760,0
20250401,091200,13048339,760,760,760,760,0
20250401,091100,13048339,760,760,760,760,0
20250401,091000,13048339,760,760,760,760,0
20250401,090900,13048339,760,774,774,760,2
20250401,090800,13046805,760,760,760,760,0
20250401,090700,13046805,760,760,760,760,0
20250401,090600,13046805,760,764,764,760,407
20250401,090500,12736635,764,767,794,764,13844
20250401,090400,2146423,795,794,795,794,50
20250401,090300,2106685,805,805,805,805,0
20250401,090200,2106685,805,805,805,805,0
20250401,090100,2106685,805,805,805,805,0
20250401,090000,2106685,805,805,805,805,2617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 355822787 852 852 852 852 12750
3 20250401 191500 355822787 852 852 852 852 0
4 20250401 191400 355822787 852 852 852 852 0
5 20250401 191300 355822787 852 852 852 852 0
6 20250401 191200 355822787 852 852 852 852 0
7 20250401 191100 355822787 852 852 852 852 0
8 20250401 191000 355822787 852 852 852 852 0
9 20250401 190900 355822787 852 852 852 852 0
10 20250401 190800 355822787 852 852 852 852 0
11 20250401 190700 355822787 852 852 852 852 0
12 20250401 190600 355822787 852 852 852 852 0
13 20250401 190500 355822787 852 852 852 852 0
14 20250401 190400 355822787 852 852 852 852 0
15 20250401 190300 355822787 852 852 852 852 0
16 20250401 190200 355822787 852 852 852 852 0
17 20250401 190100 355822787 852 852 852 852 0
18 20250401 190000 355822787 852 852 852 852 0
19 20250401 185900 355822787 852 852 852 852 0
20 20250401 185800 355822787 852 852 852 852 0
21 20250401 185700 355822787 852 852 852 852 0
22 20250401 185600 355822787 852 852 852 852 0
23 20250401 185500 355822787 852 852 852 852 0
24 20250401 185400 355822787 852 852 852 852 0
25 20250401 185300 355822787 852 852 852 852 0
26 20250401 185200 355822787 852 852 852 852 0
27 20250401 185100 355822787 852 852 852 852 0
28 20250401 185000 355822787 852 852 852 852 0
29 20250401 184900 355822787 852 852 852 852 0
30 20250401 184800 355822787 852 852 852 852 0
31 20250401 184700 355822787 852 852 852 852 0
32 20250401 184600 355822787 852 852 852 852 12750
33 20250401 184500 355822787 852 852 852 852 0
34 20250401 184400 355822787 852 852 852 852 0
35 20250401 184300 355822787 852 852 852 852 0
36 20250401 184200 355822787 852 852 852 852 0
37 20250401 184100 355822787 852 852 852 852 0
38 20250401 184000 355822787 852 852 852 852 0
39 20250401 183900 355822787 852 852 852 852 0
40 20250401 183800 355822787 852 852 852 852 0
41 20250401 183700 355822787 852 852 852 852 0
42 20250401 183600 355822787 852 852 852 852 0
43 20250401 183500 355822787 852 852 852 852 0
44 20250401 183400 355822787 852 852 852 852 0
45 20250401 183300 355822787 852 852 852 852 0
46 20250401 183200 355822787 852 852 852 852 0
47 20250401 183100 355822787 852 852 852 852 0
48 20250401 183000 355822787 852 852 852 852 0
49 20250401 182900 355822787 852 852 852 852 0
50 20250401 182800 355822787 852 852 852 852 0
51 20250401 182700 355822787 852 852 852 852 0
52 20250401 182600 355822787 852 852 852 852 0
53 20250401 182500 355822787 852 852 852 852 0
54 20250401 182400 355822787 852 852 852 852 0
55 20250401 182300 355822787 852 852 852 852 0
56 20250401 182200 355822787 852 852 852 852 0
57 20250401 182100 355822787 852 852 852 852 0
58 20250401 182000 355822787 852 852 852 852 0
59 20250401 181900 355822787 852 852 852 852 0
60 20250401 181800 355822787 852 852 852 852 0
61 20250401 181700 355822787 852 852 852 852 0
62 20250401 181600 355822787 852 852 852 852 12750
63 20250401 181500 355822787 852 852 852 852 0
64 20250401 181400 355822787 852 852 852 852 0
65 20250401 181300 355822787 852 852 852 852 0
66 20250401 181200 355822787 852 852 852 852 0
67 20250401 181100 355822787 852 852 852 852 0
68 20250401 181000 355822787 852 852 852 852 0
69 20250401 180900 355822787 852 852 852 852 0
70 20250401 180800 355822787 852 852 852 852 0
71 20250401 180700 355822787 852 852 852 852 0
72 20250401 180600 355822787 852 852 852 852 0
73 20250401 180500 355822787 852 852 852 852 0
74 20250401 180400 355822787 852 852 852 852 0
75 20250401 180300 355822787 852 852 852 852 0
76 20250401 180200 355822787 852 852 852 852 0
77 20250401 180100 355822787 852 852 852 852 0
78 20250401 180000 355822787 852 852 852 852 0
79 20250401 175900 355822787 852 852 852 852 0
80 20250401 175800 355822787 852 852 852 852 0
81 20250401 175700 355822787 852 852 852 852 0
82 20250401 175600 355822787 852 852 852 852 0
83 20250401 175500 355822787 852 852 852 852 0
84 20250401 175400 355822787 852 852 852 852 0
85 20250401 175300 355822787 852 852 852 852 0
86 20250401 175200 355822787 852 852 852 852 0
87 20250401 175100 355822787 852 852 852 852 0
88 20250401 175000 355822787 852 852 852 852 0
89 20250401 174900 355822787 852 852 852 852 0
90 20250401 174800 355822787 852 852 852 852 0
91 20250401 174700 355822787 852 852 852 852 0
92 20250401 174600 355822787 852 852 852 852 12750
93 20250401 174500 355822787 852 852 852 852 0
94 20250401 174400 355822787 852 852 852 852 0
95 20250401 174300 355822787 852 852 852 852 0
96 20250401 174200 355822787 852 852 852 852 0
97 20250401 174100 355822787 852 852 852 852 0
98 20250401 174000 355822787 852 852 852 852 0
99 20250401 173900 355822787 852 852 852 852 0
100 20250401 173800 355822787 852 852 852 852 0
101 20250401 173700 355822787 852 852 852 852 0
102 20250401 173600 355822787 852 852 852 852 0
103 20250401 173500 355822787 852 852 852 852 0
104 20250401 173400 355822787 852 852 852 852 0
105 20250401 173300 355822787 852 852 852 852 0
106 20250401 173200 355822787 852 852 852 852 0
107 20250401 173100 355822787 852 852 852 852 0
108 20250401 173000 355822787 852 852 852 852 0
109 20250401 172900 355822787 852 852 852 852 0
110 20250401 172800 355822787 852 852 852 852 0
111 20250401 172700 355822787 852 852 852 852 0
112 20250401 172600 355822787 852 852 852 852 0
113 20250401 172500 355822787 852 852 852 852 0
114 20250401 172400 355822787 852 852 852 852 0
115 20250401 172300 355822787 852 852 852 852 0
116 20250401 172200 355822787 852 852 852 852 0
117 20250401 172100 355822787 852 852 852 852 0
118 20250401 172000 355822787 852 852 852 852 0
119 20250401 171900 355822787 852 852 852 852 0
120 20250401 171800 355822787 852 852 852 852 0
121 20250401 171700 355822787 852 852 852 852 0
122 20250401 171600 355822787 852 852 852 852 12750
123 20250401 171500 355822787 852 852 852 852 0
124 20250401 171400 355822787 852 852 852 852 0
125 20250401 171300 355822787 852 852 852 852 0
126 20250401 171200 355822787 852 852 852 852 0
127 20250401 171100 355822787 852 852 852 852 0
128 20250401 171000 355822787 852 852 852 852 0
129 20250401 170900 355822787 852 852 852 852 0
130 20250401 170800 355822787 852 852 852 852 0
131 20250401 170700 355822787 852 852 852 852 0
132 20250401 170600 355822787 852 852 852 852 0
133 20250401 170500 355822787 852 852 852 852 0
134 20250401 170400 355822787 852 852 852 852 0
135 20250401 170300 355822787 852 852 852 852 0
136 20250401 170200 355822787 852 852 852 852 0
137 20250401 170100 355822787 852 852 852 852 0
138 20250401 170000 355822787 852 852 852 852 0
139 20250401 165900 355822787 852 852 852 852 0
140 20250401 165800 355822787 852 852 852 852 0
141 20250401 165700 355822787 852 852 852 852 0
142 20250401 165600 355822787 852 852 852 852 0
143 20250401 165500 355822787 852 852 852 852 0
144 20250401 165400 355822787 852 852 852 852 0
145 20250401 165300 355822787 852 852 852 852 0
146 20250401 165200 355822787 852 852 852 852 0
147 20250401 165100 355822787 852 852 852 852 0
148 20250401 165000 355822787 852 852 852 852 0
149 20250401 164900 355822787 852 852 852 852 0
150 20250401 164800 355822787 852 852 852 852 0
151 20250401 164700 355822787 852 852 852 852 0
152 20250401 164600 355822787 852 852 852 852 12750
153 20250401 164500 355822787 852 852 852 852 0
154 20250401 164400 355822787 852 852 852 852 0
155 20250401 164300 355822787 852 852 852 852 0
156 20250401 164200 355822787 852 852 852 852 0
157 20250401 164100 355822787 852 852 852 852 0
158 20250401 164000 355822787 852 852 852 852 0
159 20250401 163900 355822787 852 852 852 852 0
160 20250401 163800 355822787 852 852 852 852 0
161 20250401 163700 355822787 852 852 852 852 0
162 20250401 163600 355822787 852 852 852 852 0
163 20250401 163500 355822787 852 852 852 852 0
164 20250401 163400 355822787 852 852 852 852 0
165 20250401 163300 355822787 852 852 852 852 0
166 20250401 163200 355822787 852 852 852 852 0
167 20250401 163100 355822787 852 852 852 852 0
168 20250401 163000 355822787 852 852 852 852 0
169 20250401 162900 355822787 852 852 852 852 0
170 20250401 162800 355822787 852 852 852 852 0
171 20250401 162700 355822787 852 852 852 852 0
172 20250401 162600 355822787 852 852 852 852 0
173 20250401 162500 355822787 852 852 852 852 0
174 20250401 162400 355822787 852 852 852 852 0
175 20250401 162300 355822787 852 852 852 852 0
176 20250401 162200 355822787 852 852 852 852 0
177 20250401 162100 355822787 852 852 852 852 0
178 20250401 162000 355822787 852 852 852 852 0
179 20250401 161900 355822787 852 852 852 852 0
180 20250401 161800 355822787 852 852 852 852 0
181 20250401 161700 355822787 852 852 852 852 0
182 20250401 161600 355822787 852 852 852 852 12750
183 20250401 161500 355822787 852 852 852 852 0
184 20250401 161400 355822787 852 852 852 852 0
185 20250401 161300 355822787 852 852 852 852 0
186 20250401 161200 355822787 852 852 852 852 0
187 20250401 161100 355822787 852 852 852 852 0
188 20250401 161000 355822787 852 852 852 852 0
189 20250401 160900 355822787 852 852 852 852 0
190 20250401 160800 355822787 852 852 852 852 0
191 20250401 160700 355822787 852 852 852 852 0
192 20250401 160600 355822787 852 852 852 852 0
193 20250401 160500 355822787 852 852 852 852 0
194 20250401 160400 355822787 852 852 852 852 0
195 20250401 160300 355822787 852 852 852 852 0
196 20250401 160200 355822787 852 852 852 852 0
197 20250401 160100 355822787 852 852 852 852 0
198 20250401 160000 355822787 852 852 852 852 0
199 20250401 155900 355822787 852 852 852 852 0
200 20250401 155800 355822787 852 852 852 852 0
201 20250401 155700 355822787 852 852 852 852 0
202 20250401 155600 355822787 852 852 852 852 0
203 20250401 155500 355822787 852 852 852 852 0
204 20250401 155400 355822787 852 852 852 852 0
205 20250401 155300 355822787 852 852 852 852 0
206 20250401 155200 355822787 852 852 852 852 0
207 20250401 155100 355822787 852 852 852 852 0
208 20250401 155000 355822787 852 852 852 852 0
209 20250401 154900 355822787 852 852 852 852 0
210 20250401 154800 355822787 852 852 852 852 0
211 20250401 154700 355822787 852 852 852 852 0
212 20250401 154600 355822787 852 852 852 852 12750
213 20250401 154500 355822787 852 852 852 852 0
214 20250401 154400 355822787 852 852 852 852 0
215 20250401 154300 355822787 852 852 852 852 0
216 20250401 154200 355822787 852 852 852 852 0
217 20250401 154100 355822787 852 852 852 852 0
218 20250401 154000 355822787 852 852 852 852 0
219 20250401 153900 355822787 852 852 852 852 0
220 20250401 153800 355822787 852 852 852 852 0
221 20250401 153700 355822787 852 852 852 852 0
222 20250401 153600 355822787 852 852 852 852 0
223 20250401 153500 355822787 852 852 852 852 0
224 20250401 153400 355822787 852 852 852 852 0
225 20250401 153300 355822787 852 852 852 852 0
226 20250401 153200 355822787 852 852 852 852 0
227 20250401 153100 355822787 852 852 852 852 0
228 20250401 153000 355822787 852 852 852 852 12750
229 20250401 152900 344959787 852 852 852 852 0
230 20250401 152800 344959787 852 852 852 852 0
231 20250401 152700 344959787 852 852 852 852 0
232 20250401 152600 344959787 852 852 852 852 0
233 20250401 152500 344959787 852 852 852 852 0
234 20250401 152400 344959787 852 852 852 852 0
235 20250401 152300 344959787 852 852 852 852 0
236 20250401 152200 344959787 852 852 852 852 0
237 20250401 152100 344959787 852 852 852 852 0
238 20250401 152000 344959787 852 852 852 852 0
239 20250401 151900 344959787 852 852 852 852 1
240 20250401 151800 344958935 847 848 852 847 4001
241 20250401 151700 341570055 853 853 853 853 0
242 20250401 151600 341570055 853 848 853 848 174
243 20250401 151500 341422493 853 848 853 847 1347
244 20250401 151400 340278763 853 853 853 853 0
245 20250401 151300 340278763 853 843 853 843 4
246 20250401 151200 340275371 841 845 849 841 8475
247 20250401 151100 333109347 840 840 840 840 2
248 20250401 151000 333107667 847 846 847 846 2429
249 20250401 150900 331052347 847 838 847 838 980
250 20250401 150800 330222339 838 848 848 838 524
251 20250401 150700 329782497 839 839 839 839 1247
252 20250401 150600 328736264 849 837 849 837 648
253 20250401 150500 328186172 850 841 850 837 7210
254 20250401 150400 322095710 849 839 849 839 6
255 20250401 150300 322090666 850 850 850 850 0
256 20250401 150200 322090666 850 850 850 850 0
257 20250401 150100 322090666 850 850 850 850 146
258 20250401 150000 321966566 839 839 839 839 5
259 20250401 145900 321962371 839 839 839 839 1
260 20250401 145800 321961532 855 852 855 838 3318
261 20250401 145700 319126386 837 840 840 837 1012
262 20250401 145600 318278209 840 840 840 840 5
263 20250401 145500 318274009 840 840 840 840 5
264 20250401 145400 318269809 840 840 840 840 0
265 20250401 145300 318269809 840 854 854 840 1210
266 20250401 145200 317253339 840 855 855 840 55
267 20250401 145100 317206389 855 840 855 840 1771
268 20250401 145000 315692669 838 838 838 838 35
269 20250401 144900 315663339 855 838 855 838 5040
270 20250401 144800 311355245 838 853 853 838 10
271 20250401 144700 311346790 839 839 839 839 10
272 20250401 144600 311338400 853 854 854 839 44
273 20250401 144500 311300984 854 854 854 854 20
274 20250401 144400 311283904 855 854 855 854 1741
275 20250401 144300 309795432 854 854 854 854 0
276 20250401 144200 309795432 854 854 854 854 0
277 20250401 144100 309795432 854 840 855 840 1594
278 20250401 144000 308434426 826 826 826 826 0
279 20250401 143900 308434426 826 826 826 826 19
280 20250401 143800 308418732 838 838 838 838 0
281 20250401 143700 308418732 838 836 838 836 2307
282 20250401 143600 306485498 825 825 825 825 1
283 20250401 143500 306484673 838 838 838 838 144
284 20250401 143400 306364001 838 853 853 838 1487
285 20250401 143300 305098881 855 855 855 853 4601
286 20250401 143200 301165028 867 867 867 867 0
287 20250401 143100 301165028 867 867 867 867 0
288 20250401 143000 301165028 867 851 867 851 1793
289 20250401 142900 299612525 851 851 851 851 0
290 20250401 142800 299612525 851 866 866 851 12
291 20250401 142700 299602298 850 850 850 850 0
292 20250401 142600 299602298 850 850 850 850 1000
293 20250401 142500 298752298 867 867 867 867 0
294 20250401 142400 298752298 867 867 869 867 2688
295 20250401 142300 296418579 869 851 869 851 1741
296 20250401 142200 294928041 838 840 840 838 14718
297 20250401 142100 282565021 840 840 841 840 171
298 20250401 142000 282421311 840 853 853 840 89
299 20250401 141900 282346421 853 853 853 853 0
300 20250401 141800 282346421 853 853 853 853 94
301 20250401 141700 282266239 862 862 862 862 0
302 20250401 141600 282266239 862 849 869 849 4486
303 20250401 141500 278418861 851 872 872 824 9991
304 20250401 141400 269915432 874 871 875 869 11774
305 20250401 141300 259670150 870 861 870 861 13119
306 20250401 141200 248361730 861 849 861 849 11486
307 20250401 141100 238590474 850 849 850 849 3145
308 20250401 141000 235917275 850 833 850 833 22577
309 20250401 140900 216771537 830 828 830 828 2460
310 20250401 140800 214730166 825 825 825 825 100
311 20250401 140700 214647666 825 819 825 819 16958
312 20250401 140600 200741177 819 819 819 819 0
313 20250401 140500 200741177 819 819 819 819 0
314 20250401 140400 200741177 819 819 819 819 0
315 20250401 140300 200741177 819 819 819 819 0
316 20250401 140200 200741177 819 816 819 816 6233
317 20250401 140100 195646140 814 814 814 814 0
318 20250401 140000 195646140 814 814 814 814 1097
319 20250401 135900 194753182 817 817 817 817 1054
320 20250401 135800 193892064 817 817 817 817 30
321 20250401 135700 193867554 817 817 817 817 0
322 20250401 135600 193867554 817 817 817 817 0
323 20250401 135500 193867554 817 817 817 817 1
324 20250401 135400 193866737 818 818 818 818 0
325 20250401 135300 193866737 818 818 818 818 0
326 20250401 135200 193866737 818 818 818 818 0
327 20250401 135100 193866737 818 818 818 818 13
328 20250401 135000 193856103 818 815 818 815 1570
329 20250401 134900 192575848 814 814 814 814 0
330 20250401 134800 192575848 814 814 814 814 0
331 20250401 134700 192575848 814 814 814 814 2000
332 20250401 134600 190947848 814 814 814 814 0
333 20250401 134500 190947848 814 809 814 809 6299
334 20250401 134400 185844010 810 810 810 810 0
335 20250401 134300 185844010 810 810 810 810 0
336 20250401 134200 185844010 810 810 810 810 0
337 20250401 134100 185844010 810 810 810 810 0
338 20250401 134000 185844010 810 810 810 810 0
339 20250401 133900 185844010 810 810 810 810 0
340 20250401 133800 185844010 810 810 810 810 0
341 20250401 133700 185844010 810 810 810 810 0
342 20250401 133600 185844010 810 810 810 810 0
343 20250401 133500 185844010 810 810 810 810 0
344 20250401 133400 185844010 810 810 810 810 0
345 20250401 133300 185844010 810 808 810 808 1686
346 20250401 133200 184480190 808 808 808 808 0
347 20250401 133100 184480190 808 808 808 808 0
348 20250401 133000 184480190 808 808 808 808 0
349 20250401 132900 184480190 808 808 808 808 3
350 20250401 132800 184477766 809 809 809 809 0
351 20250401 132700 184477766 809 809 809 809 0
352 20250401 132600 184477766 809 809 809 809 0
353 20250401 132500 184477766 809 809 809 809 0
354 20250401 132400 184477766 809 809 809 809 0
355 20250401 132300 184477766 809 809 809 809 0
356 20250401 132200 184477766 809 808 809 808 500
357 20250401 132100 184073347 809 809 809 809 0
358 20250401 132000 184073347 809 809 809 809 0
359 20250401 131900 184073347 809 809 809 809 0
360 20250401 131800 184073347 809 809 809 809 0
361 20250401 131700 184073347 809 809 809 809 0
362 20250401 131600 184073347 809 807 809 807 1565
363 20250401 131500 182808022 809 809 809 809 0
364 20250401 131400 182808022 809 809 809 809 0
365 20250401 131300 182808022 809 809 809 809 260
366 20250401 131200 182597682 809 809 809 809 0
367 20250401 131100 182597682 809 809 809 809 0
368 20250401 131000 182597682 809 809 809 809 0
369 20250401 130900 182597682 809 809 809 809 0
370 20250401 130800 182597682 809 809 809 809 0
371 20250401 130700 182597682 809 809 809 809 0
372 20250401 130600 182597682 809 809 809 809 0
373 20250401 130500 182597682 809 809 809 809 0
374 20250401 130400 182597682 809 809 809 809 0
375 20250401 130300 182597682 809 809 809 809 0
376 20250401 130200 182597682 809 809 809 809 0
377 20250401 130100 182597682 809 809 809 809 1
378 20250401 130000 182596873 798 798 798 798 1450
379 20250401 125900 181439773 809 809 810 809 1568
380 20250401 125800 180169846 810 810 810 810 0
381 20250401 125700 180169846 810 809 810 809 10000
382 20250401 125600 172069911 810 810 810 810 0
383 20250401 125500 172069911 810 808 810 808 82
384 20250401 125400 172003635 809 809 809 809 0
385 20250401 125300 172003635 809 809 809 809 244
386 20250401 125200 171806239 809 809 809 809 0
387 20250401 125100 171806239 809 809 809 809 12
388 20250401 125000 171796531 809 809 809 809 0
389 20250401 124900 171796531 809 809 809 809 262
390 20250401 124800 171584573 810 810 810 810 0
391 20250401 124700 171584573 810 810 810 810 0
392 20250401 124600 171584573 810 809 810 809 210
393 20250401 124500 171414551 811 809 811 809 14929
394 20250401 124400 159322113 810 809 810 809 365
395 20250401 124300 159026532 809 805 809 805 2000
396 20250401 124200 157413219 805 805 805 805 1565
397 20250401 124100 156153394 805 805 805 805 3703
398 20250401 124000 153172479 805 805 805 805 318
399 20250401 123900 152916489 803 801 803 801 2402
400 20250401 123800 150987981 797 798 798 797 4000
401 20250401 123700 147799905 802 802 802 802 0
402 20250401 123600 147799905 802 802 802 802 79
403 20250401 123500 147736547 804 804 804 804 0
404 20250401 123400 147736547 804 804 804 804 0
405 20250401 123300 147736547 804 804 804 804 2
406 20250401 123200 147734939 804 803 804 803 608
407 20250401 123100 147246522 797 797 797 797 0
408 20250401 123000 147246522 797 797 797 797 0
409 20250401 122900 147246522 797 797 797 797 0
410 20250401 122800 147246522 797 801 801 797 7000
411 20250401 122700 141666061 808 808 808 808 0
412 20250401 122600 141666061 808 808 808 808 0
413 20250401 122500 141666061 808 808 809 808 1637
414 20250401 122400 140342046 809 809 809 809 0
415 20250401 122300 140342046 809 809 809 809 0
416 20250401 122200 140342046 809 809 809 809 0
417 20250401 122100 140342046 809 809 809 809 0
418 20250401 122000 140342046 809 811 811 809 1911
419 20250401 121900 138793847 815 815 815 815 0
420 20250401 121800 138793847 815 809 815 809 16478
421 20250401 121700 125436990 808 808 808 808 0
422 20250401 121600 125436990 808 808 808 808 637
423 20250401 121500 124922294 805 805 805 805 125
424 20250401 121400 124821669 804 804 805 804 3875
425 20250401 121300 121702974 805 805 805 805 0
426 20250401 121200 121702974 805 805 805 805 0
427 20250401 121100 121702974 805 805 805 805 0
428 20250401 121000 121702974 805 805 805 805 0
429 20250401 120900 121702974 805 805 805 805 0
430 20250401 120800 121702974 805 801 805 801 1565
431 20250401 120700 120445952 793 800 800 793 198
432 20250401 120600 120288077 800 800 800 793 260
433 20250401 120500 120080105 801 801 801 801 0
434 20250401 120400 120080105 801 801 801 801 0
435 20250401 120300 120080105 801 800 801 800 1769
436 20250401 120200 118663204 801 801 801 801 299
437 20250401 120100 118423705 801 801 801 801 35
438 20250401 120000 118395670 809 809 809 809 0
439 20250401 115900 118395670 809 809 809 809 0
440 20250401 115800 118395670 809 809 810 809 1124
441 20250401 115700 117485642 805 805 805 805 0
442 20250401 115600 117485642 805 800 805 800 14465
443 20250401 115500 105883197 800 800 800 800 0
444 20250401 115400 105883197 800 797 800 797 20000
445 20250401 115300 89890700 798 798 798 798 0
446 20250401 115200 89890700 798 798 798 798 0
447 20250401 115100 89890700 798 793 798 793 1565
448 20250401 115000 88643834 784 788 788 784 652
449 20250401 114900 88132204 794 794 794 794 0
450 20250401 114800 88132204 794 794 794 794 0
451 20250401 114700 88132204 794 794 794 794 1685
452 20250401 114600 86794314 796 794 796 794 4520
453 20250401 114500 83203855 794 794 794 794 0
454 20250401 114400 83203855 794 794 794 794 0
455 20250401 114300 83203855 794 794 794 794 0
456 20250401 114200 83203855 794 794 794 794 0
457 20250401 114100 83203855 794 794 794 794 0
458 20250401 114000 83203855 794 794 794 794 0
459 20250401 113900 83203855 794 794 794 794 0
460 20250401 113800 83203855 794 794 794 794 82
461 20250401 113700 83138747 794 794 794 794 531
462 20250401 113600 82717133 794 794 794 794 0
463 20250401 113500 82717133 794 794 794 794 124
464 20250401 113400 82618677 794 793 795 793 1681
465 20250401 113300 81282509 793 793 793 793 0
466 20250401 113200 81282509 793 792 793 792 1233
467 20250401 113100 80304830 792 790 792 790 3233
468 20250401 113000 77744578 790 790 790 790 0
469 20250401 112900 77744578 790 790 790 790 0
470 20250401 112800 77744578 790 790 790 790 1000
471 20250401 112700 76954578 795 795 795 795 0
472 20250401 112600 76954578 795 795 795 795 0
473 20250401 112500 76954578 795 795 795 795 0
474 20250401 112400 76954578 795 795 795 795 0
475 20250401 112300 76954578 795 795 795 795 0
476 20250401 112200 76954578 795 795 795 795 0
477 20250401 112100 76954578 795 795 795 795 0
478 20250401 112000 76954578 795 795 795 795 0
479 20250401 111900 76954578 795 793 795 793 3227
480 20250401 111800 74392990 793 793 793 793 2167
481 20250401 111700 72674559 793 790 793 790 5047
482 20250401 111600 68687288 793 789 793 788 3119
483 20250401 111500 66218965 791 791 791 791 47
484 20250401 111400 66181788 793 793 793 793 0
485 20250401 111300 66181788 793 793 793 793 0
486 20250401 111200 66181788 793 793 793 793 0
487 20250401 111100 66181788 793 793 793 793 0
488 20250401 111000 66181788 793 791 793 791 89
489 20250401 110900 66111373 791 791 791 791 47
490 20250401 110800 66074196 793 792 793 792 3074
491 20250401 110700 63639563 782 782 782 782 0
492 20250401 110600 63639563 782 782 782 782 6
493 20250401 110500 63634871 792 792 792 792 198
494 20250401 110400 63478055 783 783 783 783 0
495 20250401 110300 63478055 783 783 783 783 0
496 20250401 110200 63478055 783 783 783 783 0
497 20250401 110100 63478055 783 783 783 783 25
498 20250401 110000 63458480 794 789 795 789 5006
499 20250401 105900 59490825 789 789 789 789 5
500 20250401 105800 59486880 789 789 789 789 53
501 20250401 105700 59445063 785 785 785 785 20
502 20250401 105600 59429363 785 784 785 784 225
503 20250401 105500 59252752 776 776 776 776 0
504 20250401 105400 59252752 776 776 776 776 0
505 20250401 105300 59252752 776 776 776 776 0
506 20250401 105200 59252752 776 776 776 776 0
507 20250401 105100 59252752 776 776 776 776 0
508 20250401 105000 59252752 776 776 776 776 0
509 20250401 104900 59252752 776 776 776 776 0
510 20250401 104800 59252752 776 776 776 776 0
511 20250401 104700 59252752 776 776 776 776 0
512 20250401 104600 59252752 776 776 776 776 14
513 20250401 104500 59241888 775 778 778 775 1000
514 20250401 104400 58464545 778 781 781 778 2000
515 20250401 104300 56906352 793 786 793 786 1566
516 20250401 104200 55672362 779 779 779 779 0
517 20250401 104100 55672362 779 779 779 779 0
518 20250401 104000 55672362 779 779 779 779 0
519 20250401 103900 55672362 779 779 779 779 0
520 20250401 103800 55672362 779 781 781 779 4631
521 20250401 103700 52062141 793 793 793 793 0
522 20250401 103600 52062141 793 793 793 793 0
523 20250401 103500 52062141 793 793 793 793 0
524 20250401 103400 52062141 793 793 793 793 0
525 20250401 103300 52062141 793 793 793 793 0
526 20250401 103200 52062141 793 793 793 793 0
527 20250401 103100 52062141 793 792 793 792 2934
528 20250401 103000 49735716 793 793 793 793 0
529 20250401 102900 49735716 793 793 793 793 0
530 20250401 102800 49735716 793 793 793 793 0
531 20250401 102700 49735716 793 793 793 793 0
532 20250401 102600 49735716 793 789 793 789 1566
533 20250401 102500 48496944 790 790 790 790 0
534 20250401 102400 48496944 790 790 790 790 0
535 20250401 102300 48496944 790 790 790 790 0
536 20250401 102200 48496944 790 790 790 790 0
537 20250401 102100 48496944 790 790 790 790 0
538 20250401 102000 48496944 790 788 790 788 4320
539 20250401 101900 45088036 784 784 784 784 0
540 20250401 101800 45088036 784 787 787 784 577
541 20250401 101700 44634537 781 781 781 781 57
542 20250401 101600 44590020 785 785 785 785 0
543 20250401 101500 44590020 785 785 785 785 0
544 20250401 101400 44590020 785 785 785 785 0
545 20250401 101300 44590020 785 782 785 782 988
546 20250401 101200 43816571 775 775 775 775 0
547 20250401 101100 43816571 775 775 775 775 0
548 20250401 101000 43816571 775 783 783 775 18
549 20250401 100900 43802525 784 781 784 781 1782
550 20250401 100800 42406075 782 781 782 781 1072
551 20250401 100700 41568271 781 781 781 781 1000
552 20250401 100600 40787271 781 781 781 781 0
553 20250401 100500 40787271 781 773 781 770 10850
554 20250401 100400 32410943 787 785 787 785 200
555 20250401 100300 32253864 779 779 779 779 765
556 20250401 100200 31657929 773 773 773 773 90
557 20250401 100100 31588359 772 772 772 772 0
558 20250401 100000 31588359 772 772 772 772 0
559 20250401 095900 31588359 772 772 772 772 0
560 20250401 095800 31588359 772 772 772 772 0
561 20250401 095700 31588359 772 772 772 772 7
562 20250401 095600 31582955 789 789 789 789 0
563 20250401 095500 31582955 789 789 789 789 0
564 20250401 095400 31582955 789 789 789 789 0
565 20250401 095300 31582955 789 789 789 789 0
566 20250401 095200 31582955 789 788 789 788 1566
567 20250401 095100 30348162 789 789 789 789 0
568 20250401 095000 30348162 789 789 789 789 0
569 20250401 094900 30348162 789 789 789 789 0
570 20250401 094800 30348162 789 789 789 789 0
571 20250401 094700 30348162 789 789 789 789 0
572 20250401 094600 30348162 789 789 789 789 0
573 20250401 094500 30348162 789 789 789 789 0
574 20250401 094400 30348162 789 783 789 783 10000
575 20250401 094300 22483153 777 778 778 777 2904
576 20250401 094200 20224983 789 789 789 789 0
577 20250401 094100 20224983 789 789 789 789 0
578 20250401 094000 20224983 789 787 789 787 2000
579 20250401 093900 18647985 787 787 787 787 8
580 20250401 093800 18641689 778 776 778 776 1734
581 20250401 093700 17294527 778 778 778 778 0
582 20250401 093600 17294527 778 778 778 778 0
583 20250401 093500 17294527 778 772 778 772 1566
584 20250401 093400 16077764 766 766 766 766 0
585 20250401 093300 16077764 766 766 766 766 1
586 20250401 093200 16076998 767 767 767 767 86
587 20250401 093100 16011036 770 773 773 770 27
588 20250401 093000 15990243 774 774 774 774 0
589 20250401 092900 15990243 774 774 774 774 0
590 20250401 092800 15990243 774 774 774 774 0
591 20250401 092700 15990243 774 774 774 774 0
592 20250401 092600 15990243 774 778 778 774 1219
593 20250401 092500 15041950 778 778 778 778 0
594 20250401 092400 15041950 778 778 778 778 5
595 20250401 092300 15038060 780 780 780 780 0
596 20250401 092200 15038060 780 780 780 780 100
597 20250401 092100 14960060 777 777 777 777 0
598 20250401 092000 14960060 777 777 777 777 1
599 20250401 091900 14959283 778 778 778 778 0
600 20250401 091800 14959283 778 778 778 778 0
601 20250401 091700 14959283 778 778 778 778 0
602 20250401 091600 14959283 778 778 778 778 300
603 20250401 091500 14725883 778 776 778 776 1534
604 20250401 091400 13532863 774 774 774 774 626
605 20250401 091300 13048339 760 760 760 760 0
606 20250401 091200 13048339 760 760 760 760 0
607 20250401 091100 13048339 760 760 760 760 0
608 20250401 091000 13048339 760 760 760 760 0
609 20250401 090900 13048339 760 774 774 760 2
610 20250401 090800 13046805 760 760 760 760 0
611 20250401 090700 13046805 760 760 760 760 0
612 20250401 090600 13046805 760 764 764 760 407
613 20250401 090500 12736635 764 767 794 764 13844
614 20250401 090400 2146423 795 794 795 794 50
615 20250401 090300 2106685 805 805 805 805 0
616 20250401 090200 2106685 805 805 805 805 0
617 20250401 090100 2106685 805 805 805 805 0
618 20250401 090000 2106685 805 805 805 805 2617

1
019660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34790746,0,27032409642,0.00
20250327,0,34790746,0,27728224562,0.00
20250326,0,34790746,0,27345526356,0.00
20250325,0,34790746,0,25953896516,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34790746 0 27032409642 0.00
3 20250327 0 34790746 0 27728224562 0.00
4 20250326 0 34790746 0 27345526356 0.00
5 20250325 0 34790746 0 25953896516 0.00