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

622
025560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,251846428,782,782,782,782,5215
20250401,191900,251846428,782,782,782,782,0
20250401,191800,251846428,782,782,782,782,0
20250401,191700,251846428,782,782,782,782,0
20250401,191600,251846428,782,782,782,782,0
20250401,191500,251846428,782,782,782,782,0
20250401,191400,251846428,782,782,782,782,0
20250401,191300,251846428,782,782,782,782,0
20250401,191200,251846428,782,782,782,782,0
20250401,191100,251846428,782,782,782,782,0
20250401,191000,251846428,782,782,782,782,0
20250401,190900,251846428,782,782,782,782,0
20250401,190800,251846428,782,782,782,782,0
20250401,190700,251846428,782,782,782,782,0
20250401,190600,251846428,782,782,782,782,0
20250401,190500,251846428,782,782,782,782,0
20250401,190400,251846428,782,782,782,782,0
20250401,190300,251846428,782,782,782,782,0
20250401,190200,251846428,782,782,782,782,0
20250401,190100,251846428,782,782,782,782,0
20250401,190000,251846428,782,782,782,782,0
20250401,185900,251846428,782,782,782,782,0
20250401,185800,251846428,782,782,782,782,0
20250401,185700,251846428,782,782,782,782,0
20250401,185600,251846428,782,782,782,782,0
20250401,185500,251846428,782,782,782,782,0
20250401,185400,251846428,782,782,782,782,0
20250401,185300,251846428,782,782,782,782,0
20250401,185200,251846428,782,782,782,782,0
20250401,185100,251846428,782,782,782,782,0
20250401,185000,251846428,782,782,782,782,5215
20250401,184900,251846428,782,782,782,782,0
20250401,184800,251846428,782,782,782,782,0
20250401,184700,251846428,782,782,782,782,0
20250401,184600,251846428,782,782,782,782,0
20250401,184500,251846428,782,782,782,782,0
20250401,184400,251846428,782,782,782,782,0
20250401,184300,251846428,782,782,782,782,0
20250401,184200,251846428,782,782,782,782,0
20250401,184100,251846428,782,782,782,782,0
20250401,184000,251846428,782,782,782,782,0
20250401,183900,251846428,782,782,782,782,0
20250401,183800,251846428,782,782,782,782,0
20250401,183700,251846428,782,782,782,782,0
20250401,183600,251846428,782,782,782,782,0
20250401,183500,251846428,782,782,782,782,0
20250401,183400,251846428,782,782,782,782,0
20250401,183300,251846428,782,782,782,782,0
20250401,183200,251846428,782,782,782,782,0
20250401,183100,251846428,782,782,782,782,0
20250401,183000,251846428,782,782,782,782,0
20250401,182900,251846428,782,782,782,782,0
20250401,182800,251846428,782,782,782,782,0
20250401,182700,251846428,782,782,782,782,0
20250401,182600,251846428,782,782,782,782,0
20250401,182500,251846428,782,782,782,782,0
20250401,182400,251846428,782,782,782,782,0
20250401,182300,251846428,782,782,782,782,0
20250401,182200,251846428,782,782,782,782,0
20250401,182100,251846428,782,782,782,782,0
20250401,182000,251846428,782,782,782,782,5215
20250401,181900,251846428,782,782,782,782,0
20250401,181800,251846428,782,782,782,782,0
20250401,181700,251846428,782,782,782,782,0
20250401,181600,251846428,782,782,782,782,0
20250401,181500,251846428,782,782,782,782,0
20250401,181400,251846428,782,782,782,782,0
20250401,181300,251846428,782,782,782,782,0
20250401,181200,251846428,782,782,782,782,0
20250401,181100,251846428,782,782,782,782,0
20250401,181000,251846428,782,782,782,782,0
20250401,180900,251846428,782,782,782,782,0
20250401,180800,251846428,782,782,782,782,0
20250401,180700,251846428,782,782,782,782,0
20250401,180600,251846428,782,782,782,782,0
20250401,180500,251846428,782,782,782,782,0
20250401,180400,251846428,782,782,782,782,0
20250401,180300,251846428,782,782,782,782,0
20250401,180200,251846428,782,782,782,782,0
20250401,180100,251846428,782,782,782,782,0
20250401,180000,251846428,782,782,782,782,0
20250401,175900,251846428,782,782,782,782,0
20250401,175800,251846428,782,782,782,782,0
20250401,175700,251846428,782,782,782,782,0
20250401,175600,251846428,782,782,782,782,0
20250401,175500,251846428,782,782,782,782,0
20250401,175400,251846428,782,782,782,782,0
20250401,175300,251846428,782,782,782,782,0
20250401,175200,251846428,782,782,782,782,0
20250401,175100,251846428,782,782,782,782,0
20250401,175000,251846428,782,782,782,782,5215
20250401,174900,251846428,782,782,782,782,0
20250401,174800,251846428,782,782,782,782,0
20250401,174700,251846428,782,782,782,782,0
20250401,174600,251846428,782,782,782,782,0
20250401,174500,251846428,782,782,782,782,0
20250401,174400,251846428,782,782,782,782,0
20250401,174300,251846428,782,782,782,782,0
20250401,174200,251846428,782,782,782,782,0
20250401,174100,251846428,782,782,782,782,0
20250401,174000,251846428,782,782,782,782,0
20250401,173900,251846428,782,782,782,782,0
20250401,173800,251846428,782,782,782,782,0
20250401,173700,251846428,782,782,782,782,0
20250401,173600,251846428,782,782,782,782,0
20250401,173500,251846428,782,782,782,782,0
20250401,173400,251846428,782,782,782,782,0
20250401,173300,251846428,782,782,782,782,0
20250401,173200,251846428,782,782,782,782,0
20250401,173100,251846428,782,782,782,782,0
20250401,173000,251846428,782,782,782,782,0
20250401,172900,251846428,782,782,782,782,0
20250401,172800,251846428,782,782,782,782,0
20250401,172700,251846428,782,782,782,782,0
20250401,172600,251846428,782,782,782,782,0
20250401,172500,251846428,782,782,782,782,0
20250401,172400,251846428,782,782,782,782,0
20250401,172300,251846428,782,782,782,782,0
20250401,172200,251846428,782,782,782,782,0
20250401,172100,251846428,782,782,782,782,0
20250401,172000,251846428,782,782,782,782,5215
20250401,171900,251846428,782,782,782,782,0
20250401,171800,251846428,782,782,782,782,0
20250401,171700,251846428,782,782,782,782,0
20250401,171600,251846428,782,782,782,782,0
20250401,171500,251846428,782,782,782,782,0
20250401,171400,251846428,782,782,782,782,0
20250401,171300,251846428,782,782,782,782,0
20250401,171200,251846428,782,782,782,782,0
20250401,171100,251846428,782,782,782,782,0
20250401,171000,251846428,782,782,782,782,0
20250401,170900,251846428,782,782,782,782,0
20250401,170800,251846428,782,782,782,782,0
20250401,170700,251846428,782,782,782,782,0
20250401,170600,251846428,782,782,782,782,0
20250401,170500,251846428,782,782,782,782,0
20250401,170400,251846428,782,782,782,782,0
20250401,170300,251846428,782,782,782,782,0
20250401,170200,251846428,782,782,782,782,0
20250401,170100,251846428,782,782,782,782,0
20250401,170000,251846428,782,782,782,782,0
20250401,165900,251846428,782,782,782,782,0
20250401,165800,251846428,782,782,782,782,0
20250401,165700,251846428,782,782,782,782,0
20250401,165600,251846428,782,782,782,782,0
20250401,165500,251846428,782,782,782,782,0
20250401,165400,251846428,782,782,782,782,0
20250401,165300,251846428,782,782,782,782,0
20250401,165200,251846428,782,782,782,782,0
20250401,165100,251846428,782,782,782,782,0
20250401,165000,251846428,782,782,782,782,5215
20250401,164900,251846428,782,782,782,782,0
20250401,164800,251846428,782,782,782,782,0
20250401,164700,251846428,782,782,782,782,0
20250401,164600,251846428,782,782,782,782,0
20250401,164500,251846428,782,782,782,782,0
20250401,164400,251846428,782,782,782,782,0
20250401,164300,251846428,782,782,782,782,0
20250401,164200,251846428,782,782,782,782,0
20250401,164100,251846428,782,782,782,782,0
20250401,164000,251846428,782,782,782,782,0
20250401,163900,251846428,782,782,782,782,0
20250401,163800,251846428,782,782,782,782,0
20250401,163700,251846428,782,782,782,782,0
20250401,163600,251846428,782,782,782,782,0
20250401,163500,251846428,782,782,782,782,0
20250401,163400,251846428,782,782,782,782,0
20250401,163300,251846428,782,782,782,782,0
20250401,163200,251846428,782,782,782,782,0
20250401,163100,251846428,782,782,782,782,0
20250401,163000,251846428,782,782,782,782,0
20250401,162900,251846428,782,782,782,782,0
20250401,162800,251846428,782,782,782,782,0
20250401,162700,251846428,782,782,782,782,0
20250401,162600,251846428,782,782,782,782,0
20250401,162500,251846428,782,782,782,782,0
20250401,162400,251846428,782,782,782,782,0
20250401,162300,251846428,782,782,782,782,0
20250401,162200,251846428,782,782,782,782,0
20250401,162100,251846428,782,782,782,782,0
20250401,162000,251846428,782,782,782,782,5215
20250401,161900,251846428,782,782,782,782,0
20250401,161800,251846428,782,782,782,782,0
20250401,161700,251846428,782,782,782,782,0
20250401,161600,251846428,782,782,782,782,0
20250401,161500,251846428,782,782,782,782,0
20250401,161400,251846428,782,782,782,782,0
20250401,161300,251846428,782,782,782,782,0
20250401,161200,251846428,782,782,782,782,0
20250401,161100,251846428,782,782,782,782,0
20250401,161000,251846428,782,782,782,782,0
20250401,160900,251846428,782,782,782,782,0
20250401,160800,251846428,782,782,782,782,0
20250401,160700,251846428,782,782,782,782,0
20250401,160600,251846428,782,782,782,782,0
20250401,160500,251846428,782,782,782,782,0
20250401,160400,251846428,782,782,782,782,0
20250401,160300,251846428,782,782,782,782,0
20250401,160200,251846428,782,782,782,782,0
20250401,160100,251846428,782,782,782,782,0
20250401,160000,251846428,782,782,782,782,0
20250401,155900,251846428,782,782,782,782,0
20250401,155800,251846428,782,782,782,782,0
20250401,155700,251846428,782,782,782,782,0
20250401,155600,251846428,782,782,782,782,0
20250401,155500,251846428,782,782,782,782,0
20250401,155400,251846428,782,782,782,782,0
20250401,155300,251846428,782,782,782,782,0
20250401,155200,251846428,782,782,782,782,0
20250401,155100,251846428,782,782,782,782,0
20250401,155000,251846428,782,782,782,782,5215
20250401,154900,251846428,782,782,782,782,0
20250401,154800,251846428,782,782,782,782,0
20250401,154700,251846428,782,782,782,782,0
20250401,154600,251846428,782,782,782,782,0
20250401,154500,251846428,782,782,782,782,0
20250401,154400,251846428,782,782,782,782,0
20250401,154300,251846428,782,782,782,782,0
20250401,154200,251846428,782,782,782,782,0
20250401,154100,251846428,782,782,782,782,0
20250401,154000,251846428,782,782,782,782,0
20250401,153900,251846428,782,782,782,782,0
20250401,153800,251846428,782,782,782,782,0
20250401,153700,251846428,782,782,782,782,0
20250401,153600,251846428,782,782,782,782,0
20250401,153500,251846428,782,782,782,782,0
20250401,153400,251846428,782,782,782,782,0
20250401,153300,251846428,782,782,782,782,0
20250401,153200,251846428,782,782,782,782,0
20250401,153100,251846428,782,782,782,782,0
20250401,153000,251846428,782,782,782,782,5215
20250401,152900,247768298,782,782,782,782,0
20250401,152800,247768298,782,782,782,782,0
20250401,152700,247768298,782,782,782,782,0
20250401,152600,247768298,782,782,782,782,0
20250401,152500,247768298,782,782,782,782,0
20250401,152400,247768298,782,782,782,782,0
20250401,152300,247768298,782,782,782,782,0
20250401,152200,247768298,782,782,782,782,0
20250401,152100,247768298,782,782,782,782,0
20250401,152000,247768298,782,782,782,782,0
20250401,151900,247768298,782,782,782,782,0
20250401,151800,247768298,782,782,782,782,0
20250401,151700,247768298,782,782,782,782,580
20250401,151600,247314738,782,784,784,782,3119
20250401,151500,244873405,786,786,786,786,1669
20250401,151400,243561571,784,784,784,784,10
20250401,151300,243553731,786,786,786,786,0
20250401,151200,243553731,786,786,786,786,0
20250401,151100,243553731,786,786,786,786,69
20250401,151000,243499497,786,786,786,786,15
20250401,150900,243487707,783,783,783,783,252
20250401,150800,243290391,786,786,786,786,1
20250401,150700,243289605,786,786,786,786,110
20250401,150600,243203145,786,786,786,786,0
20250401,150500,243203145,786,786,786,786,0
20250401,150400,243203145,786,786,786,786,0
20250401,150300,243203145,786,786,786,786,0
20250401,150200,243203145,786,786,786,786,0
20250401,150100,243203145,786,786,786,786,1
20250401,150000,243202359,786,786,786,786,15
20250401,145900,243190569,786,786,786,786,0
20250401,145800,243190569,786,786,786,786,0
20250401,145700,243190569,786,786,786,786,10
20250401,145600,243182709,786,786,786,786,2696
20250401,145500,241063653,786,786,786,786,160
20250401,145400,240937893,786,786,786,786,80
20250401,145300,240875013,786,786,786,786,1043
20250401,145200,240055215,786,786,786,786,1050
20250401,145100,239229915,786,786,786,786,100
20250401,145000,239151315,786,786,786,786,0
20250401,144900,239151315,786,786,786,786,50
20250401,144800,239112015,787,787,787,787,343
20250401,144700,238842074,787,786,787,786,2733
20250401,144600,236692803,786,786,786,786,0
20250401,144500,236692803,786,786,786,786,0
20250401,144400,236692803,786,782,786,782,25115
20250401,144300,217050033,782,782,782,782,0
20250401,144200,217050033,782,784,784,782,627
20250401,144100,216558475,784,784,784,784,0
20250401,144000,216558475,784,784,784,784,0
20250401,143900,216558475,784,784,784,784,20
20250401,143800,216542795,780,781,781,780,631
20250401,143700,216050448,780,780,780,780,0
20250401,143600,216050448,780,782,782,780,1044
20250401,143500,215235397,782,782,782,782,0
20250401,143400,215235397,782,782,782,782,66
20250401,143300,215183785,785,785,785,785,2101
20250401,143200,213534500,782,782,782,782,0
20250401,143100,213534500,782,782,782,782,0
20250401,143000,213534500,782,782,782,782,3
20250401,142900,213532154,782,782,782,782,0
20250401,142800,213532154,782,782,782,782,0
20250401,142700,213532154,782,782,782,782,1
20250401,142600,213531372,785,785,785,785,0
20250401,142500,213531372,785,785,785,785,0
20250401,142400,213531372,785,785,785,782,9
20250401,142300,213524310,785,785,785,785,900
20250401,142200,212817810,781,781,781,781,0
20250401,142100,212817810,781,783,783,781,1500
20250401,142000,211645104,780,780,780,780,0
20250401,141900,211645104,780,782,782,780,1044
20250401,141800,210829460,786,785,786,785,1100
20250401,141700,209964890,786,786,786,786,0
20250401,141600,209964890,786,786,786,786,0
20250401,141500,209964890,786,785,786,785,2000
20250401,141400,208393395,785,785,785,785,50
20250401,141300,208354145,786,786,786,786,0
20250401,141200,208354145,786,786,786,786,4
20250401,141100,208351001,786,785,786,785,1847
20250401,141000,206900734,784,784,784,784,0
20250401,140900,206900734,784,784,784,784,0
20250401,140800,206900734,784,784,784,784,0
20250401,140700,206900734,784,784,784,784,0
20250401,140600,206900734,784,784,784,784,2
20250401,140500,206899166,781,781,781,781,0
20250401,140400,206899166,781,781,781,781,0
20250401,140300,206899166,781,781,781,781,0
20250401,140200,206899166,781,782,782,781,1044
20250401,140100,206083428,785,785,785,785,0
20250401,140000,206083428,785,785,785,785,0
20250401,135900,206083428,785,785,785,785,1
20250401,135800,206082643,781,781,781,781,0
20250401,135700,206082643,781,782,782,781,2300
20250401,135600,204286148,781,783,783,781,2946
20250401,135500,201984060,785,785,785,785,0
20250401,135400,201984060,785,785,785,785,0
20250401,135300,201984060,785,785,785,785,1
20250401,135200,201983275,786,786,786,786,0
20250401,135100,201983275,786,785,786,785,2991
20250401,135000,199635046,785,785,785,785,0
20250401,134900,199635046,785,785,785,785,150
20250401,134800,199517296,785,785,785,785,2
20250401,134700,199515726,785,783,785,783,280
20250401,134600,199296230,783,783,783,783,100
20250401,134500,199217930,783,784,784,783,1044
20250401,134400,198400378,784,784,784,784,40
20250401,134300,198369018,784,784,784,784,40
20250401,134200,198337658,785,785,785,785,1
20250401,134100,198336873,784,784,784,784,3
20250401,134000,198334521,785,785,785,785,0
20250401,133900,198334521,785,785,785,785,1
20250401,133800,198333736,784,784,784,784,2086
20250401,133700,196698312,785,785,785,785,209
20250401,133600,196534247,785,785,785,785,0
20250401,133500,196534247,785,785,785,785,0
20250401,133400,196534247,785,785,785,785,0
20250401,133300,196534247,785,785,785,785,0
20250401,133200,196534247,785,785,785,785,0
20250401,133100,196534247,785,782,785,782,203
20250401,133000,196375492,781,781,781,781,0
20250401,132900,196375492,781,781,781,781,0
20250401,132800,196375492,781,784,784,781,1054
20250401,132700,195551290,784,784,784,784,0
20250401,132600,195551290,784,784,784,784,0
20250401,132500,195551290,784,784,784,784,0
20250401,132400,195551290,784,784,784,784,0
20250401,132300,195551290,784,784,784,784,10
20250401,132200,195543450,784,784,784,784,0
20250401,132100,195543450,784,784,784,784,1
20250401,132000,195542666,784,784,784,784,0
20250401,131900,195542666,784,785,785,784,83
20250401,131800,195477521,784,782,784,782,6538
20250401,131700,190360196,780,780,780,780,0
20250401,131600,190360196,780,780,780,780,0
20250401,131500,190360196,780,780,780,780,0
20250401,131400,190360196,780,783,783,780,301
20250401,131300,190125413,780,780,780,780,0
20250401,131200,190125413,780,780,780,780,300
20250401,131100,189891413,780,780,780,780,1044
20250401,131000,189077093,783,783,783,783,20
20250401,130900,189061433,784,783,784,783,2
20250401,130800,189059866,784,784,784,784,0
20250401,130700,189059866,784,784,784,784,0
20250401,130600,189059866,784,783,784,783,10000
20250401,130500,181220921,779,782,783,779,186
20250401,130400,181075835,783,783,783,783,0
20250401,130300,181075835,783,783,783,783,461
20250401,130200,180714872,783,782,783,782,240
20250401,130100,180526953,783,783,783,783,0
20250401,130000,180526953,783,783,783,783,638
20250401,125900,180027399,782,782,782,782,500
20250401,125800,179636399,782,782,782,782,0
20250401,125700,179636399,782,782,782,782,0
20250401,125600,179636399,782,782,782,782,0
20250401,125500,179636399,782,782,782,782,201
20250401,125400,179479217,782,782,782,779,1745
20250401,125300,178117376,782,782,782,782,121
20250401,125200,178022754,782,782,782,782,0
20250401,125100,178022754,782,782,782,782,0
20250401,125000,178022754,782,782,782,782,0
20250401,124900,178022754,782,779,782,779,98
20250401,124800,177946214,781,781,781,781,3920
20250401,124700,174884694,782,780,782,780,5073
20250401,124600,170921126,779,779,779,779,133
20250401,124500,170817519,780,780,780,780,0
20250401,124400,170817519,780,779,780,779,15
20250401,124300,170805829,780,780,780,780,0
20250401,124200,170805829,780,780,780,780,300
20250401,124100,170571829,780,780,780,780,2500
20250401,124000,168621829,780,779,780,779,1500
20250401,123900,167452329,778,778,778,778,32
20250401,123800,167427433,776,776,776,776,0
20250401,123700,167427433,776,775,776,775,1069
20250401,123600,166598938,779,779,779,779,0
20250401,123500,166598938,779,779,779,779,265
20250401,123400,166392503,779,779,779,779,0
20250401,123300,166392503,779,779,779,779,30
20250401,123200,166369133,775,775,775,775,0
20250401,123100,166369133,775,775,775,775,0
20250401,123000,166369133,775,779,779,775,360
20250401,122900,166089493,779,779,779,779,33
20250401,122800,166063786,779,779,779,779,0
20250401,122700,166063786,779,779,779,779,0
20250401,122600,166063786,779,779,779,779,33
20250401,122500,166038079,779,779,779,779,1
20250401,122400,166037300,779,779,779,779,11
20250401,122300,166028731,775,775,775,775,0
20250401,122200,166028731,775,775,775,775,0
20250401,122100,166028731,775,775,775,775,2
20250401,122000,166027181,775,775,775,775,1044
20250401,121900,165218081,775,775,775,775,0
20250401,121800,165218081,775,775,775,775,0
20250401,121700,165218081,775,775,775,775,0
20250401,121600,165218081,775,775,775,775,773
20250401,121500,164619006,779,779,779,779,0
20250401,121400,164619006,779,779,779,779,333
20250401,121300,164359599,779,779,779,779,600
20250401,121200,163892199,775,775,775,775,0
20250401,121100,163892199,775,775,775,775,50
20250401,121000,163853449,775,777,777,775,2601
20250401,120900,161834526,777,778,778,777,1601
20250401,120800,160590547,777,777,777,777,0
20250401,120700,160590547,777,777,777,777,34
20250401,120600,160564129,777,777,777,777,0
20250401,120500,160564129,777,777,777,777,0
20250401,120400,160564129,777,777,777,777,0
20250401,120300,160564129,777,780,780,777,1045
20250401,120200,159751595,779,779,779,779,0
20250401,120100,159751595,779,779,779,779,100
20250401,120000,159673695,780,780,780,780,0
20250401,115900,159673695,780,780,780,780,48
20250401,115800,159636255,780,779,780,779,2100
20250401,115700,157999355,780,780,780,780,0
20250401,115600,157999355,780,780,780,780,33
20250401,115500,157973615,780,780,780,780,0
20250401,115400,157973615,780,780,780,780,0
20250401,115300,157973615,780,780,780,780,33
20250401,115200,157947875,780,780,780,780,153
20250401,115100,157828535,780,780,780,780,0
20250401,115000,157828535,780,778,780,777,35
20250401,114900,157801304,778,778,778,778,232
20250401,114800,157620808,779,780,780,779,20217
20250401,114700,141852005,780,780,780,780,0
20250401,114600,141852005,780,781,781,780,1315
20250401,114500,140826034,780,780,780,780,5348
20250401,114400,136654594,780,780,780,780,400
20250401,114300,136342594,780,780,780,780,0
20250401,114200,136342594,780,780,780,780,3
20250401,114100,136340254,781,780,781,780,140
20250401,114000,136230926,780,780,780,780,2946
20250401,113900,133933046,780,780,780,780,0
20250401,113800,133933046,780,780,780,780,33
20250401,113700,133907306,780,780,780,780,2755
20250401,113600,131758406,780,780,780,780,0
20250401,113500,131758406,780,780,780,780,543
20250401,113400,131334866,780,780,780,780,0
20250401,113300,131334866,780,780,780,780,0
20250401,113200,131334866,780,780,780,780,1569
20250401,113100,130111046,780,780,780,780,0
20250401,113000,130111046,780,780,780,780,1
20250401,112900,130110266,779,779,779,779,1044
20250401,112800,129296990,779,779,779,779,49
20250401,112700,129258819,779,779,779,779,12
20250401,112600,129249471,779,779,779,779,6061
20250401,112500,124527952,779,779,779,779,1510
20250401,112400,123351662,779,779,779,779,0
20250401,112300,123351662,779,778,779,778,1285
20250401,112200,122350652,778,778,778,778,0
20250401,112100,122350652,778,778,778,778,619
20250401,112000,121869070,778,778,778,778,1381
20250401,111900,120794652,778,778,778,778,0
20250401,111800,120794652,778,778,778,778,2000
20250401,111700,119238652,777,778,778,777,2185
20250401,111600,117539172,778,778,778,778,144
20250401,111500,117427140,778,778,778,778,693
20250401,111400,116887986,778,778,778,778,33
20250401,111300,116862312,778,778,779,778,2548
20250401,111200,114879967,776,776,776,776,1244
20250401,111100,113914623,777,778,778,777,133
20250401,111000,113811249,778,778,778,778,0
20250401,110900,113811249,778,777,778,777,384
20250401,110800,113512736,777,778,778,777,56
20250401,110700,113469169,778,778,778,778,2
20250401,110600,113467613,778,778,778,778,2111
20250401,110500,111825255,778,777,778,777,3146
20250401,110400,109379313,775,775,775,775,0
20250401,110300,109379313,775,775,777,775,394
20250401,110200,109073321,777,777,777,777,33
20250401,110100,109047680,777,777,777,777,1531
20250401,110000,107858093,776,776,776,776,0
20250401,105900,107858093,776,776,776,776,0
20250401,105800,107858093,776,775,776,775,4230
20250401,105700,104575843,776,776,776,776,0
20250401,105600,104575843,776,776,776,776,500
20250401,105500,104187843,776,775,777,770,40451
20250401,105400,72840489,774,774,774,774,0
20250401,105300,72840489,774,774,774,774,100
20250401,105200,72763089,774,774,774,774,3426
20250401,105100,70111365,774,774,774,774,0
20250401,105000,70111365,774,773,774,773,16337
20250401,104900,57478864,769,769,769,769,0
20250401,104800,57478864,769,769,769,769,0
20250401,104700,57478864,769,769,769,769,0
20250401,104600,57478864,769,769,769,769,187
20250401,104500,57335061,773,773,773,773,200
20250401,104400,57180461,773,772,773,767,995
20250401,104300,56414304,772,771,772,770,193
20250401,104200,56265534,768,768,768,768,0
20250401,104100,56265534,768,768,768,768,0
20250401,104000,56265534,768,768,768,768,0
20250401,103900,56265534,768,768,768,768,100
20250401,103800,56188734,768,770,770,768,1044
20250401,103700,55386452,774,774,774,774,0
20250401,103600,55386452,774,774,774,774,5
20250401,103500,55382582,774,773,774,773,500
20250401,103400,54995929,771,771,771,771,96
20250401,103300,54921913,773,773,773,771,101
20250401,103200,54844036,773,769,773,769,2256
20250401,103100,53105561,769,769,769,769,0
20250401,103000,53105561,769,769,769,769,0
20250401,102900,53105561,769,769,769,769,0
20250401,102800,53105561,769,769,769,769,0
20250401,102700,53105561,769,769,769,769,0
20250401,102600,53105561,769,769,769,769,0
20250401,102500,53105561,769,769,769,769,0
20250401,102400,53105561,769,769,769,769,3
20250401,102300,53103254,768,768,768,768,0
20250401,102200,53103254,768,768,768,768,0
20250401,102100,53103254,768,774,774,768,1068
20250401,102000,52282187,774,774,774,774,50
20250401,101900,52243487,774,774,774,774,0
20250401,101800,52243487,774,774,774,774,0
20250401,101700,52243487,774,774,774,774,0
20250401,101600,52243487,774,774,774,774,0
20250401,101500,52243487,774,774,774,774,500
20250401,101400,51856487,774,773,774,773,4533
20250401,101300,48352438,772,772,772,772,119
20250401,101200,48260570,771,771,771,771,0
20250401,101100,48260570,771,770,771,770,435
20250401,101000,47925462,770,770,770,770,0
20250401,100900,47925462,770,770,770,770,0
20250401,100800,47925462,770,770,770,770,421
20250401,100700,47601292,770,768,770,768,212
20250401,100600,47438252,765,765,765,765,0
20250401,100500,47438252,765,765,765,765,2749
20250401,100400,45335267,765,767,767,765,1145
20250401,100300,44459027,766,767,767,766,1742
20250401,100200,43124610,767,767,767,767,0
20250401,100100,43124610,767,767,767,767,4826
20250401,100000,39423068,767,767,767,767,0
20250401,095900,39423068,767,768,768,767,105
20250401,095800,39342497,768,768,768,768,3004
20250401,095700,37035425,769,769,769,769,44
20250401,095600,37001589,769,771,771,769,1857
20250401,095500,35572656,773,773,773,773,0
20250401,095400,35572656,773,773,773,773,0
20250401,095300,35572656,773,773,773,773,0
20250401,095200,35572656,773,773,773,773,0
20250401,095100,35572656,773,773,773,773,1
20250401,095000,35571883,771,771,771,771,0
20250401,094900,35571883,771,773,773,771,86
20250401,094800,35505449,772,772,772,772,1070
20250401,094700,34679409,772,773,773,772,3102
20250401,094600,32284640,773,774,774,773,567
20250401,094500,31846332,774,774,774,774,8
20250401,094400,31840140,776,776,776,776,1000
20250401,094300,31064140,776,776,776,776,0
20250401,094200,31064140,776,776,776,776,0
20250401,094100,31064140,776,776,776,776,15
20250401,094000,31052500,776,776,776,776,6
20250401,093900,31047844,776,777,777,776,111
20250401,093800,30961698,777,777,777,777,3
20250401,093700,30959367,777,777,777,777,2
20250401,093600,30957813,777,776,777,776,1007
20250401,093500,30176374,774,777,777,774,68
20250401,093400,30123680,777,777,777,777,0
20250401,093300,30123680,777,776,777,776,20
20250401,093200,30108143,773,774,774,773,5
20250401,093100,30104276,773,773,773,773,0
20250401,093000,30104276,773,775,775,773,5117
20250401,092900,26148659,775,775,775,775,5
20250401,092800,26144784,775,775,775,775,0
20250401,092700,26144784,775,775,775,775,50
20250401,092600,26106034,774,775,777,774,4054
20250401,092500,22967156,777,775,777,775,2238
20250401,092400,21232686,775,775,775,775,188
20250401,092300,21086986,777,777,777,777,10
20250401,092200,21079216,775,775,775,775,376
20250401,092100,20787816,776,776,776,776,0
20250401,092000,20787816,776,776,776,776,129
20250401,091900,20687712,776,776,776,776,50
20250401,091800,20648912,775,775,775,774,3556
20250401,091700,17893030,775,775,775,775,0
20250401,091600,17893030,775,775,775,775,6
20250401,091500,17888380,775,775,775,775,0
20250401,091400,17888380,775,775,775,775,127
20250401,091300,17789955,776,776,776,776,65
20250401,091200,17739515,772,772,772,772,0
20250401,091100,17739515,772,776,776,772,43
20250401,091000,17706279,775,775,776,774,5151
20250401,090900,13710865,775,775,775,775,500
20250401,090800,13323365,778,778,778,778,0
20250401,090700,13323365,778,777,778,777,200
20250401,090600,13167815,778,778,778,778,0
20250401,090500,13167815,778,775,778,771,2218
20250401,090400,11447228,776,775,776,775,6001
20250401,090300,6796452,777,773,777,773,2621
20250401,090200,4765312,774,774,774,774,0
20250401,090100,4765312,774,773,774,772,537
20250401,090000,4350406,772,763,772,763,5690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 251846428 782 782 782 782 5215
3 20250401 191900 251846428 782 782 782 782 0
4 20250401 191800 251846428 782 782 782 782 0
5 20250401 191700 251846428 782 782 782 782 0
6 20250401 191600 251846428 782 782 782 782 0
7 20250401 191500 251846428 782 782 782 782 0
8 20250401 191400 251846428 782 782 782 782 0
9 20250401 191300 251846428 782 782 782 782 0
10 20250401 191200 251846428 782 782 782 782 0
11 20250401 191100 251846428 782 782 782 782 0
12 20250401 191000 251846428 782 782 782 782 0
13 20250401 190900 251846428 782 782 782 782 0
14 20250401 190800 251846428 782 782 782 782 0
15 20250401 190700 251846428 782 782 782 782 0
16 20250401 190600 251846428 782 782 782 782 0
17 20250401 190500 251846428 782 782 782 782 0
18 20250401 190400 251846428 782 782 782 782 0
19 20250401 190300 251846428 782 782 782 782 0
20 20250401 190200 251846428 782 782 782 782 0
21 20250401 190100 251846428 782 782 782 782 0
22 20250401 190000 251846428 782 782 782 782 0
23 20250401 185900 251846428 782 782 782 782 0
24 20250401 185800 251846428 782 782 782 782 0
25 20250401 185700 251846428 782 782 782 782 0
26 20250401 185600 251846428 782 782 782 782 0
27 20250401 185500 251846428 782 782 782 782 0
28 20250401 185400 251846428 782 782 782 782 0
29 20250401 185300 251846428 782 782 782 782 0
30 20250401 185200 251846428 782 782 782 782 0
31 20250401 185100 251846428 782 782 782 782 0
32 20250401 185000 251846428 782 782 782 782 5215
33 20250401 184900 251846428 782 782 782 782 0
34 20250401 184800 251846428 782 782 782 782 0
35 20250401 184700 251846428 782 782 782 782 0
36 20250401 184600 251846428 782 782 782 782 0
37 20250401 184500 251846428 782 782 782 782 0
38 20250401 184400 251846428 782 782 782 782 0
39 20250401 184300 251846428 782 782 782 782 0
40 20250401 184200 251846428 782 782 782 782 0
41 20250401 184100 251846428 782 782 782 782 0
42 20250401 184000 251846428 782 782 782 782 0
43 20250401 183900 251846428 782 782 782 782 0
44 20250401 183800 251846428 782 782 782 782 0
45 20250401 183700 251846428 782 782 782 782 0
46 20250401 183600 251846428 782 782 782 782 0
47 20250401 183500 251846428 782 782 782 782 0
48 20250401 183400 251846428 782 782 782 782 0
49 20250401 183300 251846428 782 782 782 782 0
50 20250401 183200 251846428 782 782 782 782 0
51 20250401 183100 251846428 782 782 782 782 0
52 20250401 183000 251846428 782 782 782 782 0
53 20250401 182900 251846428 782 782 782 782 0
54 20250401 182800 251846428 782 782 782 782 0
55 20250401 182700 251846428 782 782 782 782 0
56 20250401 182600 251846428 782 782 782 782 0
57 20250401 182500 251846428 782 782 782 782 0
58 20250401 182400 251846428 782 782 782 782 0
59 20250401 182300 251846428 782 782 782 782 0
60 20250401 182200 251846428 782 782 782 782 0
61 20250401 182100 251846428 782 782 782 782 0
62 20250401 182000 251846428 782 782 782 782 5215
63 20250401 181900 251846428 782 782 782 782 0
64 20250401 181800 251846428 782 782 782 782 0
65 20250401 181700 251846428 782 782 782 782 0
66 20250401 181600 251846428 782 782 782 782 0
67 20250401 181500 251846428 782 782 782 782 0
68 20250401 181400 251846428 782 782 782 782 0
69 20250401 181300 251846428 782 782 782 782 0
70 20250401 181200 251846428 782 782 782 782 0
71 20250401 181100 251846428 782 782 782 782 0
72 20250401 181000 251846428 782 782 782 782 0
73 20250401 180900 251846428 782 782 782 782 0
74 20250401 180800 251846428 782 782 782 782 0
75 20250401 180700 251846428 782 782 782 782 0
76 20250401 180600 251846428 782 782 782 782 0
77 20250401 180500 251846428 782 782 782 782 0
78 20250401 180400 251846428 782 782 782 782 0
79 20250401 180300 251846428 782 782 782 782 0
80 20250401 180200 251846428 782 782 782 782 0
81 20250401 180100 251846428 782 782 782 782 0
82 20250401 180000 251846428 782 782 782 782 0
83 20250401 175900 251846428 782 782 782 782 0
84 20250401 175800 251846428 782 782 782 782 0
85 20250401 175700 251846428 782 782 782 782 0
86 20250401 175600 251846428 782 782 782 782 0
87 20250401 175500 251846428 782 782 782 782 0
88 20250401 175400 251846428 782 782 782 782 0
89 20250401 175300 251846428 782 782 782 782 0
90 20250401 175200 251846428 782 782 782 782 0
91 20250401 175100 251846428 782 782 782 782 0
92 20250401 175000 251846428 782 782 782 782 5215
93 20250401 174900 251846428 782 782 782 782 0
94 20250401 174800 251846428 782 782 782 782 0
95 20250401 174700 251846428 782 782 782 782 0
96 20250401 174600 251846428 782 782 782 782 0
97 20250401 174500 251846428 782 782 782 782 0
98 20250401 174400 251846428 782 782 782 782 0
99 20250401 174300 251846428 782 782 782 782 0
100 20250401 174200 251846428 782 782 782 782 0
101 20250401 174100 251846428 782 782 782 782 0
102 20250401 174000 251846428 782 782 782 782 0
103 20250401 173900 251846428 782 782 782 782 0
104 20250401 173800 251846428 782 782 782 782 0
105 20250401 173700 251846428 782 782 782 782 0
106 20250401 173600 251846428 782 782 782 782 0
107 20250401 173500 251846428 782 782 782 782 0
108 20250401 173400 251846428 782 782 782 782 0
109 20250401 173300 251846428 782 782 782 782 0
110 20250401 173200 251846428 782 782 782 782 0
111 20250401 173100 251846428 782 782 782 782 0
112 20250401 173000 251846428 782 782 782 782 0
113 20250401 172900 251846428 782 782 782 782 0
114 20250401 172800 251846428 782 782 782 782 0
115 20250401 172700 251846428 782 782 782 782 0
116 20250401 172600 251846428 782 782 782 782 0
117 20250401 172500 251846428 782 782 782 782 0
118 20250401 172400 251846428 782 782 782 782 0
119 20250401 172300 251846428 782 782 782 782 0
120 20250401 172200 251846428 782 782 782 782 0
121 20250401 172100 251846428 782 782 782 782 0
122 20250401 172000 251846428 782 782 782 782 5215
123 20250401 171900 251846428 782 782 782 782 0
124 20250401 171800 251846428 782 782 782 782 0
125 20250401 171700 251846428 782 782 782 782 0
126 20250401 171600 251846428 782 782 782 782 0
127 20250401 171500 251846428 782 782 782 782 0
128 20250401 171400 251846428 782 782 782 782 0
129 20250401 171300 251846428 782 782 782 782 0
130 20250401 171200 251846428 782 782 782 782 0
131 20250401 171100 251846428 782 782 782 782 0
132 20250401 171000 251846428 782 782 782 782 0
133 20250401 170900 251846428 782 782 782 782 0
134 20250401 170800 251846428 782 782 782 782 0
135 20250401 170700 251846428 782 782 782 782 0
136 20250401 170600 251846428 782 782 782 782 0
137 20250401 170500 251846428 782 782 782 782 0
138 20250401 170400 251846428 782 782 782 782 0
139 20250401 170300 251846428 782 782 782 782 0
140 20250401 170200 251846428 782 782 782 782 0
141 20250401 170100 251846428 782 782 782 782 0
142 20250401 170000 251846428 782 782 782 782 0
143 20250401 165900 251846428 782 782 782 782 0
144 20250401 165800 251846428 782 782 782 782 0
145 20250401 165700 251846428 782 782 782 782 0
146 20250401 165600 251846428 782 782 782 782 0
147 20250401 165500 251846428 782 782 782 782 0
148 20250401 165400 251846428 782 782 782 782 0
149 20250401 165300 251846428 782 782 782 782 0
150 20250401 165200 251846428 782 782 782 782 0
151 20250401 165100 251846428 782 782 782 782 0
152 20250401 165000 251846428 782 782 782 782 5215
153 20250401 164900 251846428 782 782 782 782 0
154 20250401 164800 251846428 782 782 782 782 0
155 20250401 164700 251846428 782 782 782 782 0
156 20250401 164600 251846428 782 782 782 782 0
157 20250401 164500 251846428 782 782 782 782 0
158 20250401 164400 251846428 782 782 782 782 0
159 20250401 164300 251846428 782 782 782 782 0
160 20250401 164200 251846428 782 782 782 782 0
161 20250401 164100 251846428 782 782 782 782 0
162 20250401 164000 251846428 782 782 782 782 0
163 20250401 163900 251846428 782 782 782 782 0
164 20250401 163800 251846428 782 782 782 782 0
165 20250401 163700 251846428 782 782 782 782 0
166 20250401 163600 251846428 782 782 782 782 0
167 20250401 163500 251846428 782 782 782 782 0
168 20250401 163400 251846428 782 782 782 782 0
169 20250401 163300 251846428 782 782 782 782 0
170 20250401 163200 251846428 782 782 782 782 0
171 20250401 163100 251846428 782 782 782 782 0
172 20250401 163000 251846428 782 782 782 782 0
173 20250401 162900 251846428 782 782 782 782 0
174 20250401 162800 251846428 782 782 782 782 0
175 20250401 162700 251846428 782 782 782 782 0
176 20250401 162600 251846428 782 782 782 782 0
177 20250401 162500 251846428 782 782 782 782 0
178 20250401 162400 251846428 782 782 782 782 0
179 20250401 162300 251846428 782 782 782 782 0
180 20250401 162200 251846428 782 782 782 782 0
181 20250401 162100 251846428 782 782 782 782 0
182 20250401 162000 251846428 782 782 782 782 5215
183 20250401 161900 251846428 782 782 782 782 0
184 20250401 161800 251846428 782 782 782 782 0
185 20250401 161700 251846428 782 782 782 782 0
186 20250401 161600 251846428 782 782 782 782 0
187 20250401 161500 251846428 782 782 782 782 0
188 20250401 161400 251846428 782 782 782 782 0
189 20250401 161300 251846428 782 782 782 782 0
190 20250401 161200 251846428 782 782 782 782 0
191 20250401 161100 251846428 782 782 782 782 0
192 20250401 161000 251846428 782 782 782 782 0
193 20250401 160900 251846428 782 782 782 782 0
194 20250401 160800 251846428 782 782 782 782 0
195 20250401 160700 251846428 782 782 782 782 0
196 20250401 160600 251846428 782 782 782 782 0
197 20250401 160500 251846428 782 782 782 782 0
198 20250401 160400 251846428 782 782 782 782 0
199 20250401 160300 251846428 782 782 782 782 0
200 20250401 160200 251846428 782 782 782 782 0
201 20250401 160100 251846428 782 782 782 782 0
202 20250401 160000 251846428 782 782 782 782 0
203 20250401 155900 251846428 782 782 782 782 0
204 20250401 155800 251846428 782 782 782 782 0
205 20250401 155700 251846428 782 782 782 782 0
206 20250401 155600 251846428 782 782 782 782 0
207 20250401 155500 251846428 782 782 782 782 0
208 20250401 155400 251846428 782 782 782 782 0
209 20250401 155300 251846428 782 782 782 782 0
210 20250401 155200 251846428 782 782 782 782 0
211 20250401 155100 251846428 782 782 782 782 0
212 20250401 155000 251846428 782 782 782 782 5215
213 20250401 154900 251846428 782 782 782 782 0
214 20250401 154800 251846428 782 782 782 782 0
215 20250401 154700 251846428 782 782 782 782 0
216 20250401 154600 251846428 782 782 782 782 0
217 20250401 154500 251846428 782 782 782 782 0
218 20250401 154400 251846428 782 782 782 782 0
219 20250401 154300 251846428 782 782 782 782 0
220 20250401 154200 251846428 782 782 782 782 0
221 20250401 154100 251846428 782 782 782 782 0
222 20250401 154000 251846428 782 782 782 782 0
223 20250401 153900 251846428 782 782 782 782 0
224 20250401 153800 251846428 782 782 782 782 0
225 20250401 153700 251846428 782 782 782 782 0
226 20250401 153600 251846428 782 782 782 782 0
227 20250401 153500 251846428 782 782 782 782 0
228 20250401 153400 251846428 782 782 782 782 0
229 20250401 153300 251846428 782 782 782 782 0
230 20250401 153200 251846428 782 782 782 782 0
231 20250401 153100 251846428 782 782 782 782 0
232 20250401 153000 251846428 782 782 782 782 5215
233 20250401 152900 247768298 782 782 782 782 0
234 20250401 152800 247768298 782 782 782 782 0
235 20250401 152700 247768298 782 782 782 782 0
236 20250401 152600 247768298 782 782 782 782 0
237 20250401 152500 247768298 782 782 782 782 0
238 20250401 152400 247768298 782 782 782 782 0
239 20250401 152300 247768298 782 782 782 782 0
240 20250401 152200 247768298 782 782 782 782 0
241 20250401 152100 247768298 782 782 782 782 0
242 20250401 152000 247768298 782 782 782 782 0
243 20250401 151900 247768298 782 782 782 782 0
244 20250401 151800 247768298 782 782 782 782 0
245 20250401 151700 247768298 782 782 782 782 580
246 20250401 151600 247314738 782 784 784 782 3119
247 20250401 151500 244873405 786 786 786 786 1669
248 20250401 151400 243561571 784 784 784 784 10
249 20250401 151300 243553731 786 786 786 786 0
250 20250401 151200 243553731 786 786 786 786 0
251 20250401 151100 243553731 786 786 786 786 69
252 20250401 151000 243499497 786 786 786 786 15
253 20250401 150900 243487707 783 783 783 783 252
254 20250401 150800 243290391 786 786 786 786 1
255 20250401 150700 243289605 786 786 786 786 110
256 20250401 150600 243203145 786 786 786 786 0
257 20250401 150500 243203145 786 786 786 786 0
258 20250401 150400 243203145 786 786 786 786 0
259 20250401 150300 243203145 786 786 786 786 0
260 20250401 150200 243203145 786 786 786 786 0
261 20250401 150100 243203145 786 786 786 786 1
262 20250401 150000 243202359 786 786 786 786 15
263 20250401 145900 243190569 786 786 786 786 0
264 20250401 145800 243190569 786 786 786 786 0
265 20250401 145700 243190569 786 786 786 786 10
266 20250401 145600 243182709 786 786 786 786 2696
267 20250401 145500 241063653 786 786 786 786 160
268 20250401 145400 240937893 786 786 786 786 80
269 20250401 145300 240875013 786 786 786 786 1043
270 20250401 145200 240055215 786 786 786 786 1050
271 20250401 145100 239229915 786 786 786 786 100
272 20250401 145000 239151315 786 786 786 786 0
273 20250401 144900 239151315 786 786 786 786 50
274 20250401 144800 239112015 787 787 787 787 343
275 20250401 144700 238842074 787 786 787 786 2733
276 20250401 144600 236692803 786 786 786 786 0
277 20250401 144500 236692803 786 786 786 786 0
278 20250401 144400 236692803 786 782 786 782 25115
279 20250401 144300 217050033 782 782 782 782 0
280 20250401 144200 217050033 782 784 784 782 627
281 20250401 144100 216558475 784 784 784 784 0
282 20250401 144000 216558475 784 784 784 784 0
283 20250401 143900 216558475 784 784 784 784 20
284 20250401 143800 216542795 780 781 781 780 631
285 20250401 143700 216050448 780 780 780 780 0
286 20250401 143600 216050448 780 782 782 780 1044
287 20250401 143500 215235397 782 782 782 782 0
288 20250401 143400 215235397 782 782 782 782 66
289 20250401 143300 215183785 785 785 785 785 2101
290 20250401 143200 213534500 782 782 782 782 0
291 20250401 143100 213534500 782 782 782 782 0
292 20250401 143000 213534500 782 782 782 782 3
293 20250401 142900 213532154 782 782 782 782 0
294 20250401 142800 213532154 782 782 782 782 0
295 20250401 142700 213532154 782 782 782 782 1
296 20250401 142600 213531372 785 785 785 785 0
297 20250401 142500 213531372 785 785 785 785 0
298 20250401 142400 213531372 785 785 785 782 9
299 20250401 142300 213524310 785 785 785 785 900
300 20250401 142200 212817810 781 781 781 781 0
301 20250401 142100 212817810 781 783 783 781 1500
302 20250401 142000 211645104 780 780 780 780 0
303 20250401 141900 211645104 780 782 782 780 1044
304 20250401 141800 210829460 786 785 786 785 1100
305 20250401 141700 209964890 786 786 786 786 0
306 20250401 141600 209964890 786 786 786 786 0
307 20250401 141500 209964890 786 785 786 785 2000
308 20250401 141400 208393395 785 785 785 785 50
309 20250401 141300 208354145 786 786 786 786 0
310 20250401 141200 208354145 786 786 786 786 4
311 20250401 141100 208351001 786 785 786 785 1847
312 20250401 141000 206900734 784 784 784 784 0
313 20250401 140900 206900734 784 784 784 784 0
314 20250401 140800 206900734 784 784 784 784 0
315 20250401 140700 206900734 784 784 784 784 0
316 20250401 140600 206900734 784 784 784 784 2
317 20250401 140500 206899166 781 781 781 781 0
318 20250401 140400 206899166 781 781 781 781 0
319 20250401 140300 206899166 781 781 781 781 0
320 20250401 140200 206899166 781 782 782 781 1044
321 20250401 140100 206083428 785 785 785 785 0
322 20250401 140000 206083428 785 785 785 785 0
323 20250401 135900 206083428 785 785 785 785 1
324 20250401 135800 206082643 781 781 781 781 0
325 20250401 135700 206082643 781 782 782 781 2300
326 20250401 135600 204286148 781 783 783 781 2946
327 20250401 135500 201984060 785 785 785 785 0
328 20250401 135400 201984060 785 785 785 785 0
329 20250401 135300 201984060 785 785 785 785 1
330 20250401 135200 201983275 786 786 786 786 0
331 20250401 135100 201983275 786 785 786 785 2991
332 20250401 135000 199635046 785 785 785 785 0
333 20250401 134900 199635046 785 785 785 785 150
334 20250401 134800 199517296 785 785 785 785 2
335 20250401 134700 199515726 785 783 785 783 280
336 20250401 134600 199296230 783 783 783 783 100
337 20250401 134500 199217930 783 784 784 783 1044
338 20250401 134400 198400378 784 784 784 784 40
339 20250401 134300 198369018 784 784 784 784 40
340 20250401 134200 198337658 785 785 785 785 1
341 20250401 134100 198336873 784 784 784 784 3
342 20250401 134000 198334521 785 785 785 785 0
343 20250401 133900 198334521 785 785 785 785 1
344 20250401 133800 198333736 784 784 784 784 2086
345 20250401 133700 196698312 785 785 785 785 209
346 20250401 133600 196534247 785 785 785 785 0
347 20250401 133500 196534247 785 785 785 785 0
348 20250401 133400 196534247 785 785 785 785 0
349 20250401 133300 196534247 785 785 785 785 0
350 20250401 133200 196534247 785 785 785 785 0
351 20250401 133100 196534247 785 782 785 782 203
352 20250401 133000 196375492 781 781 781 781 0
353 20250401 132900 196375492 781 781 781 781 0
354 20250401 132800 196375492 781 784 784 781 1054
355 20250401 132700 195551290 784 784 784 784 0
356 20250401 132600 195551290 784 784 784 784 0
357 20250401 132500 195551290 784 784 784 784 0
358 20250401 132400 195551290 784 784 784 784 0
359 20250401 132300 195551290 784 784 784 784 10
360 20250401 132200 195543450 784 784 784 784 0
361 20250401 132100 195543450 784 784 784 784 1
362 20250401 132000 195542666 784 784 784 784 0
363 20250401 131900 195542666 784 785 785 784 83
364 20250401 131800 195477521 784 782 784 782 6538
365 20250401 131700 190360196 780 780 780 780 0
366 20250401 131600 190360196 780 780 780 780 0
367 20250401 131500 190360196 780 780 780 780 0
368 20250401 131400 190360196 780 783 783 780 301
369 20250401 131300 190125413 780 780 780 780 0
370 20250401 131200 190125413 780 780 780 780 300
371 20250401 131100 189891413 780 780 780 780 1044
372 20250401 131000 189077093 783 783 783 783 20
373 20250401 130900 189061433 784 783 784 783 2
374 20250401 130800 189059866 784 784 784 784 0
375 20250401 130700 189059866 784 784 784 784 0
376 20250401 130600 189059866 784 783 784 783 10000
377 20250401 130500 181220921 779 782 783 779 186
378 20250401 130400 181075835 783 783 783 783 0
379 20250401 130300 181075835 783 783 783 783 461
380 20250401 130200 180714872 783 782 783 782 240
381 20250401 130100 180526953 783 783 783 783 0
382 20250401 130000 180526953 783 783 783 783 638
383 20250401 125900 180027399 782 782 782 782 500
384 20250401 125800 179636399 782 782 782 782 0
385 20250401 125700 179636399 782 782 782 782 0
386 20250401 125600 179636399 782 782 782 782 0
387 20250401 125500 179636399 782 782 782 782 201
388 20250401 125400 179479217 782 782 782 779 1745
389 20250401 125300 178117376 782 782 782 782 121
390 20250401 125200 178022754 782 782 782 782 0
391 20250401 125100 178022754 782 782 782 782 0
392 20250401 125000 178022754 782 782 782 782 0
393 20250401 124900 178022754 782 779 782 779 98
394 20250401 124800 177946214 781 781 781 781 3920
395 20250401 124700 174884694 782 780 782 780 5073
396 20250401 124600 170921126 779 779 779 779 133
397 20250401 124500 170817519 780 780 780 780 0
398 20250401 124400 170817519 780 779 780 779 15
399 20250401 124300 170805829 780 780 780 780 0
400 20250401 124200 170805829 780 780 780 780 300
401 20250401 124100 170571829 780 780 780 780 2500
402 20250401 124000 168621829 780 779 780 779 1500
403 20250401 123900 167452329 778 778 778 778 32
404 20250401 123800 167427433 776 776 776 776 0
405 20250401 123700 167427433 776 775 776 775 1069
406 20250401 123600 166598938 779 779 779 779 0
407 20250401 123500 166598938 779 779 779 779 265
408 20250401 123400 166392503 779 779 779 779 0
409 20250401 123300 166392503 779 779 779 779 30
410 20250401 123200 166369133 775 775 775 775 0
411 20250401 123100 166369133 775 775 775 775 0
412 20250401 123000 166369133 775 779 779 775 360
413 20250401 122900 166089493 779 779 779 779 33
414 20250401 122800 166063786 779 779 779 779 0
415 20250401 122700 166063786 779 779 779 779 0
416 20250401 122600 166063786 779 779 779 779 33
417 20250401 122500 166038079 779 779 779 779 1
418 20250401 122400 166037300 779 779 779 779 11
419 20250401 122300 166028731 775 775 775 775 0
420 20250401 122200 166028731 775 775 775 775 0
421 20250401 122100 166028731 775 775 775 775 2
422 20250401 122000 166027181 775 775 775 775 1044
423 20250401 121900 165218081 775 775 775 775 0
424 20250401 121800 165218081 775 775 775 775 0
425 20250401 121700 165218081 775 775 775 775 0
426 20250401 121600 165218081 775 775 775 775 773
427 20250401 121500 164619006 779 779 779 779 0
428 20250401 121400 164619006 779 779 779 779 333
429 20250401 121300 164359599 779 779 779 779 600
430 20250401 121200 163892199 775 775 775 775 0
431 20250401 121100 163892199 775 775 775 775 50
432 20250401 121000 163853449 775 777 777 775 2601
433 20250401 120900 161834526 777 778 778 777 1601
434 20250401 120800 160590547 777 777 777 777 0
435 20250401 120700 160590547 777 777 777 777 34
436 20250401 120600 160564129 777 777 777 777 0
437 20250401 120500 160564129 777 777 777 777 0
438 20250401 120400 160564129 777 777 777 777 0
439 20250401 120300 160564129 777 780 780 777 1045
440 20250401 120200 159751595 779 779 779 779 0
441 20250401 120100 159751595 779 779 779 779 100
442 20250401 120000 159673695 780 780 780 780 0
443 20250401 115900 159673695 780 780 780 780 48
444 20250401 115800 159636255 780 779 780 779 2100
445 20250401 115700 157999355 780 780 780 780 0
446 20250401 115600 157999355 780 780 780 780 33
447 20250401 115500 157973615 780 780 780 780 0
448 20250401 115400 157973615 780 780 780 780 0
449 20250401 115300 157973615 780 780 780 780 33
450 20250401 115200 157947875 780 780 780 780 153
451 20250401 115100 157828535 780 780 780 780 0
452 20250401 115000 157828535 780 778 780 777 35
453 20250401 114900 157801304 778 778 778 778 232
454 20250401 114800 157620808 779 780 780 779 20217
455 20250401 114700 141852005 780 780 780 780 0
456 20250401 114600 141852005 780 781 781 780 1315
457 20250401 114500 140826034 780 780 780 780 5348
458 20250401 114400 136654594 780 780 780 780 400
459 20250401 114300 136342594 780 780 780 780 0
460 20250401 114200 136342594 780 780 780 780 3
461 20250401 114100 136340254 781 780 781 780 140
462 20250401 114000 136230926 780 780 780 780 2946
463 20250401 113900 133933046 780 780 780 780 0
464 20250401 113800 133933046 780 780 780 780 33
465 20250401 113700 133907306 780 780 780 780 2755
466 20250401 113600 131758406 780 780 780 780 0
467 20250401 113500 131758406 780 780 780 780 543
468 20250401 113400 131334866 780 780 780 780 0
469 20250401 113300 131334866 780 780 780 780 0
470 20250401 113200 131334866 780 780 780 780 1569
471 20250401 113100 130111046 780 780 780 780 0
472 20250401 113000 130111046 780 780 780 780 1
473 20250401 112900 130110266 779 779 779 779 1044
474 20250401 112800 129296990 779 779 779 779 49
475 20250401 112700 129258819 779 779 779 779 12
476 20250401 112600 129249471 779 779 779 779 6061
477 20250401 112500 124527952 779 779 779 779 1510
478 20250401 112400 123351662 779 779 779 779 0
479 20250401 112300 123351662 779 778 779 778 1285
480 20250401 112200 122350652 778 778 778 778 0
481 20250401 112100 122350652 778 778 778 778 619
482 20250401 112000 121869070 778 778 778 778 1381
483 20250401 111900 120794652 778 778 778 778 0
484 20250401 111800 120794652 778 778 778 778 2000
485 20250401 111700 119238652 777 778 778 777 2185
486 20250401 111600 117539172 778 778 778 778 144
487 20250401 111500 117427140 778 778 778 778 693
488 20250401 111400 116887986 778 778 778 778 33
489 20250401 111300 116862312 778 778 779 778 2548
490 20250401 111200 114879967 776 776 776 776 1244
491 20250401 111100 113914623 777 778 778 777 133
492 20250401 111000 113811249 778 778 778 778 0
493 20250401 110900 113811249 778 777 778 777 384
494 20250401 110800 113512736 777 778 778 777 56
495 20250401 110700 113469169 778 778 778 778 2
496 20250401 110600 113467613 778 778 778 778 2111
497 20250401 110500 111825255 778 777 778 777 3146
498 20250401 110400 109379313 775 775 775 775 0
499 20250401 110300 109379313 775 775 777 775 394
500 20250401 110200 109073321 777 777 777 777 33
501 20250401 110100 109047680 777 777 777 777 1531
502 20250401 110000 107858093 776 776 776 776 0
503 20250401 105900 107858093 776 776 776 776 0
504 20250401 105800 107858093 776 775 776 775 4230
505 20250401 105700 104575843 776 776 776 776 0
506 20250401 105600 104575843 776 776 776 776 500
507 20250401 105500 104187843 776 775 777 770 40451
508 20250401 105400 72840489 774 774 774 774 0
509 20250401 105300 72840489 774 774 774 774 100
510 20250401 105200 72763089 774 774 774 774 3426
511 20250401 105100 70111365 774 774 774 774 0
512 20250401 105000 70111365 774 773 774 773 16337
513 20250401 104900 57478864 769 769 769 769 0
514 20250401 104800 57478864 769 769 769 769 0
515 20250401 104700 57478864 769 769 769 769 0
516 20250401 104600 57478864 769 769 769 769 187
517 20250401 104500 57335061 773 773 773 773 200
518 20250401 104400 57180461 773 772 773 767 995
519 20250401 104300 56414304 772 771 772 770 193
520 20250401 104200 56265534 768 768 768 768 0
521 20250401 104100 56265534 768 768 768 768 0
522 20250401 104000 56265534 768 768 768 768 0
523 20250401 103900 56265534 768 768 768 768 100
524 20250401 103800 56188734 768 770 770 768 1044
525 20250401 103700 55386452 774 774 774 774 0
526 20250401 103600 55386452 774 774 774 774 5
527 20250401 103500 55382582 774 773 774 773 500
528 20250401 103400 54995929 771 771 771 771 96
529 20250401 103300 54921913 773 773 773 771 101
530 20250401 103200 54844036 773 769 773 769 2256
531 20250401 103100 53105561 769 769 769 769 0
532 20250401 103000 53105561 769 769 769 769 0
533 20250401 102900 53105561 769 769 769 769 0
534 20250401 102800 53105561 769 769 769 769 0
535 20250401 102700 53105561 769 769 769 769 0
536 20250401 102600 53105561 769 769 769 769 0
537 20250401 102500 53105561 769 769 769 769 0
538 20250401 102400 53105561 769 769 769 769 3
539 20250401 102300 53103254 768 768 768 768 0
540 20250401 102200 53103254 768 768 768 768 0
541 20250401 102100 53103254 768 774 774 768 1068
542 20250401 102000 52282187 774 774 774 774 50
543 20250401 101900 52243487 774 774 774 774 0
544 20250401 101800 52243487 774 774 774 774 0
545 20250401 101700 52243487 774 774 774 774 0
546 20250401 101600 52243487 774 774 774 774 0
547 20250401 101500 52243487 774 774 774 774 500
548 20250401 101400 51856487 774 773 774 773 4533
549 20250401 101300 48352438 772 772 772 772 119
550 20250401 101200 48260570 771 771 771 771 0
551 20250401 101100 48260570 771 770 771 770 435
552 20250401 101000 47925462 770 770 770 770 0
553 20250401 100900 47925462 770 770 770 770 0
554 20250401 100800 47925462 770 770 770 770 421
555 20250401 100700 47601292 770 768 770 768 212
556 20250401 100600 47438252 765 765 765 765 0
557 20250401 100500 47438252 765 765 765 765 2749
558 20250401 100400 45335267 765 767 767 765 1145
559 20250401 100300 44459027 766 767 767 766 1742
560 20250401 100200 43124610 767 767 767 767 0
561 20250401 100100 43124610 767 767 767 767 4826
562 20250401 100000 39423068 767 767 767 767 0
563 20250401 095900 39423068 767 768 768 767 105
564 20250401 095800 39342497 768 768 768 768 3004
565 20250401 095700 37035425 769 769 769 769 44
566 20250401 095600 37001589 769 771 771 769 1857
567 20250401 095500 35572656 773 773 773 773 0
568 20250401 095400 35572656 773 773 773 773 0
569 20250401 095300 35572656 773 773 773 773 0
570 20250401 095200 35572656 773 773 773 773 0
571 20250401 095100 35572656 773 773 773 773 1
572 20250401 095000 35571883 771 771 771 771 0
573 20250401 094900 35571883 771 773 773 771 86
574 20250401 094800 35505449 772 772 772 772 1070
575 20250401 094700 34679409 772 773 773 772 3102
576 20250401 094600 32284640 773 774 774 773 567
577 20250401 094500 31846332 774 774 774 774 8
578 20250401 094400 31840140 776 776 776 776 1000
579 20250401 094300 31064140 776 776 776 776 0
580 20250401 094200 31064140 776 776 776 776 0
581 20250401 094100 31064140 776 776 776 776 15
582 20250401 094000 31052500 776 776 776 776 6
583 20250401 093900 31047844 776 777 777 776 111
584 20250401 093800 30961698 777 777 777 777 3
585 20250401 093700 30959367 777 777 777 777 2
586 20250401 093600 30957813 777 776 777 776 1007
587 20250401 093500 30176374 774 777 777 774 68
588 20250401 093400 30123680 777 777 777 777 0
589 20250401 093300 30123680 777 776 777 776 20
590 20250401 093200 30108143 773 774 774 773 5
591 20250401 093100 30104276 773 773 773 773 0
592 20250401 093000 30104276 773 775 775 773 5117
593 20250401 092900 26148659 775 775 775 775 5
594 20250401 092800 26144784 775 775 775 775 0
595 20250401 092700 26144784 775 775 775 775 50
596 20250401 092600 26106034 774 775 777 774 4054
597 20250401 092500 22967156 777 775 777 775 2238
598 20250401 092400 21232686 775 775 775 775 188
599 20250401 092300 21086986 777 777 777 777 10
600 20250401 092200 21079216 775 775 775 775 376
601 20250401 092100 20787816 776 776 776 776 0
602 20250401 092000 20787816 776 776 776 776 129
603 20250401 091900 20687712 776 776 776 776 50
604 20250401 091800 20648912 775 775 775 774 3556
605 20250401 091700 17893030 775 775 775 775 0
606 20250401 091600 17893030 775 775 775 775 6
607 20250401 091500 17888380 775 775 775 775 0
608 20250401 091400 17888380 775 775 775 775 127
609 20250401 091300 17789955 776 776 776 776 65
610 20250401 091200 17739515 772 772 772 772 0
611 20250401 091100 17739515 772 776 776 772 43
612 20250401 091000 17706279 775 775 776 774 5151
613 20250401 090900 13710865 775 775 775 775 500
614 20250401 090800 13323365 778 778 778 778 0
615 20250401 090700 13323365 778 777 778 777 200
616 20250401 090600 13167815 778 778 778 778 0
617 20250401 090500 13167815 778 775 778 771 2218
618 20250401 090400 11447228 776 775 776 775 6001
619 20250401 090300 6796452 777 773 777 773 2621
620 20250401 090200 4765312 774 774 774 774 0
621 20250401 090100 4765312 774 773 774 772 537
622 20250401 090000 4350406 772 763 772 763 5690

1
025560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,59566032,0,46104108768,0.00
20250327,0,59566032,0,47295429408,0.00
20250326,0,59566032,0,47235863376,0.00
20250325,0,59566032,0,47354995440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 59566032 0 46104108768 0.00
3 20250327 0 59566032 0 47295429408 0.00
4 20250326 0 59566032 0 47235863376 0.00
5 20250325 0 59566032 0 47354995440 0.00