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

629
033830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,169273482,791,791,791,791,7711
20250401,192600,169273482,791,791,791,791,0
20250401,192500,169273482,791,791,791,791,0
20250401,192400,169273482,791,791,791,791,0
20250401,192300,169273482,791,791,791,791,0
20250401,192200,169273482,791,791,791,791,0
20250401,192100,169273482,791,791,791,791,0
20250401,192000,169273482,791,791,791,791,0
20250401,191900,169273482,791,791,791,791,0
20250401,191800,169273482,791,791,791,791,0
20250401,191700,169273482,791,791,791,791,0
20250401,191600,169273482,791,791,791,791,0
20250401,191500,169273482,791,791,791,791,0
20250401,191400,169273482,791,791,791,791,0
20250401,191300,169273482,791,791,791,791,0
20250401,191200,169273482,791,791,791,791,0
20250401,191100,169273482,791,791,791,791,0
20250401,191000,169273482,791,791,791,791,0
20250401,190900,169273482,791,791,791,791,0
20250401,190800,169273482,791,791,791,791,0
20250401,190700,169273482,791,791,791,791,0
20250401,190600,169273482,791,791,791,791,0
20250401,190500,169273482,791,791,791,791,0
20250401,190400,169273482,791,791,791,791,0
20250401,190300,169273482,791,791,791,791,0
20250401,190200,169273482,791,791,791,791,0
20250401,190100,169273482,791,791,791,791,0
20250401,190000,169273482,791,791,791,791,0
20250401,185900,169273482,791,791,791,791,0
20250401,185800,169273482,791,791,791,791,0
20250401,185700,169273482,791,791,791,791,7711
20250401,185600,169273482,791,791,791,791,0
20250401,185500,169273482,791,791,791,791,0
20250401,185400,169273482,791,791,791,791,0
20250401,185300,169273482,791,791,791,791,0
20250401,185200,169273482,791,791,791,791,0
20250401,185100,169273482,791,791,791,791,0
20250401,185000,169273482,791,791,791,791,0
20250401,184900,169273482,791,791,791,791,0
20250401,184800,169273482,791,791,791,791,0
20250401,184700,169273482,791,791,791,791,0
20250401,184600,169273482,791,791,791,791,0
20250401,184500,169273482,791,791,791,791,0
20250401,184400,169273482,791,791,791,791,0
20250401,184300,169273482,791,791,791,791,0
20250401,184200,169273482,791,791,791,791,0
20250401,184100,169273482,791,791,791,791,0
20250401,184000,169273482,791,791,791,791,0
20250401,183900,169273482,791,791,791,791,0
20250401,183800,169273482,791,791,791,791,0
20250401,183700,169273482,791,791,791,791,0
20250401,183600,169273482,791,791,791,791,0
20250401,183500,169273482,791,791,791,791,0
20250401,183400,169273482,791,791,791,791,0
20250401,183300,169273482,791,791,791,791,0
20250401,183200,169273482,791,791,791,791,0
20250401,183100,169273482,791,791,791,791,0
20250401,183000,169273482,791,791,791,791,0
20250401,182900,169273482,791,791,791,791,0
20250401,182800,169273482,791,791,791,791,0
20250401,182700,169273482,791,791,791,791,7711
20250401,182600,169273482,791,791,791,791,0
20250401,182500,169273482,791,791,791,791,0
20250401,182400,169273482,791,791,791,791,0
20250401,182300,169273482,791,791,791,791,0
20250401,182200,169273482,791,791,791,791,0
20250401,182100,169273482,791,791,791,791,0
20250401,182000,169273482,791,791,791,791,0
20250401,181900,169273482,791,791,791,791,0
20250401,181800,169273482,791,791,791,791,0
20250401,181700,169273482,791,791,791,791,0
20250401,181600,169273482,791,791,791,791,0
20250401,181500,169273482,791,791,791,791,0
20250401,181400,169273482,791,791,791,791,0
20250401,181300,169273482,791,791,791,791,0
20250401,181200,169273482,791,791,791,791,0
20250401,181100,169273482,791,791,791,791,0
20250401,181000,169273482,791,791,791,791,0
20250401,180900,169273482,791,791,791,791,0
20250401,180800,169273482,791,791,791,791,0
20250401,180700,169273482,791,791,791,791,0
20250401,180600,169273482,791,791,791,791,0
20250401,180500,169273482,791,791,791,791,0
20250401,180400,169273482,791,791,791,791,0
20250401,180300,169273482,791,791,791,791,0
20250401,180200,169273482,791,791,791,791,0
20250401,180100,169273482,791,791,791,791,0
20250401,180000,169273482,791,791,791,791,0
20250401,175900,169273482,791,791,791,791,0
20250401,175800,169273482,791,791,791,791,0
20250401,175700,169273482,791,791,791,791,7711
20250401,175600,169273482,791,791,791,791,0
20250401,175500,169273482,791,791,791,791,0
20250401,175400,169273482,791,791,791,791,0
20250401,175300,169273482,791,791,791,791,0
20250401,175200,169273482,791,791,791,791,0
20250401,175100,169273482,791,791,791,791,0
20250401,175000,169273482,791,791,791,791,0
20250401,174900,169273482,791,791,791,791,0
20250401,174800,169273482,791,791,791,791,0
20250401,174700,169273482,791,791,791,791,0
20250401,174600,169273482,791,791,791,791,0
20250401,174500,169273482,791,791,791,791,0
20250401,174400,169273482,791,791,791,791,0
20250401,174300,169273482,791,791,791,791,0
20250401,174200,169273482,791,791,791,791,0
20250401,174100,169273482,791,791,791,791,0
20250401,174000,169273482,791,791,791,791,0
20250401,173900,169273482,791,791,791,791,0
20250401,173800,169273482,791,791,791,791,0
20250401,173700,169273482,791,791,791,791,0
20250401,173600,169273482,791,791,791,791,0
20250401,173500,169273482,791,791,791,791,0
20250401,173400,169273482,791,791,791,791,0
20250401,173300,169273482,791,791,791,791,0
20250401,173200,169273482,791,791,791,791,0
20250401,173100,169273482,791,791,791,791,0
20250401,173000,169273482,791,791,791,791,0
20250401,172900,169273482,791,791,791,791,0
20250401,172800,169273482,791,791,791,791,0
20250401,172700,169273482,791,791,791,791,7711
20250401,172600,169273482,791,791,791,791,0
20250401,172500,169273482,791,791,791,791,0
20250401,172400,169273482,791,791,791,791,0
20250401,172300,169273482,791,791,791,791,0
20250401,172200,169273482,791,791,791,791,0
20250401,172100,169273482,791,791,791,791,0
20250401,172000,169273482,791,791,791,791,0
20250401,171900,169273482,791,791,791,791,0
20250401,171800,169273482,791,791,791,791,0
20250401,171700,169273482,791,791,791,791,0
20250401,171600,169273482,791,791,791,791,0
20250401,171500,169273482,791,791,791,791,0
20250401,171400,169273482,791,791,791,791,0
20250401,171300,169273482,791,791,791,791,0
20250401,171200,169273482,791,791,791,791,0
20250401,171100,169273482,791,791,791,791,0
20250401,171000,169273482,791,791,791,791,0
20250401,170900,169273482,791,791,791,791,0
20250401,170800,169273482,791,791,791,791,0
20250401,170700,169273482,791,791,791,791,0
20250401,170600,169273482,791,791,791,791,0
20250401,170500,169273482,791,791,791,791,0
20250401,170400,169273482,791,791,791,791,0
20250401,170300,169273482,791,791,791,791,0
20250401,170200,169273482,791,791,791,791,0
20250401,170100,169273482,791,791,791,791,0
20250401,170000,169273482,791,791,791,791,0
20250401,165900,169273482,791,791,791,791,0
20250401,165800,169273482,791,791,791,791,0
20250401,165700,169273482,791,791,791,791,7711
20250401,165600,169273482,791,791,791,791,0
20250401,165500,169273482,791,791,791,791,0
20250401,165400,169273482,791,791,791,791,0
20250401,165300,169273482,791,791,791,791,0
20250401,165200,169273482,791,791,791,791,0
20250401,165100,169273482,791,791,791,791,0
20250401,165000,169273482,791,791,791,791,0
20250401,164900,169273482,791,791,791,791,0
20250401,164800,169273482,791,791,791,791,0
20250401,164700,169273482,791,791,791,791,0
20250401,164600,169273482,791,791,791,791,0
20250401,164500,169273482,791,791,791,791,0
20250401,164400,169273482,791,791,791,791,0
20250401,164300,169273482,791,791,791,791,0
20250401,164200,169273482,791,791,791,791,0
20250401,164100,169273482,791,791,791,791,0
20250401,164000,169273482,791,791,791,791,0
20250401,163900,169273482,791,791,791,791,0
20250401,163800,169273482,791,791,791,791,0
20250401,163700,169273482,791,791,791,791,0
20250401,163600,169273482,791,791,791,791,0
20250401,163500,169273482,791,791,791,791,0
20250401,163400,169273482,791,791,791,791,0
20250401,163300,169273482,791,791,791,791,0
20250401,163200,169273482,791,791,791,791,0
20250401,163100,169273482,791,791,791,791,0
20250401,163000,169273482,791,791,791,791,0
20250401,162900,169273482,791,791,791,791,0
20250401,162800,169273482,791,791,791,791,0
20250401,162700,169273482,791,791,791,791,7711
20250401,162600,169273482,791,791,791,791,0
20250401,162500,169273482,791,791,791,791,0
20250401,162400,169273482,791,791,791,791,0
20250401,162300,169273482,791,791,791,791,0
20250401,162200,169273482,791,791,791,791,0
20250401,162100,169273482,791,791,791,791,0
20250401,162000,169273482,791,791,791,791,0
20250401,161900,169273482,791,791,791,791,0
20250401,161800,169273482,791,791,791,791,0
20250401,161700,169273482,791,791,791,791,0
20250401,161600,169273482,791,791,791,791,0
20250401,161500,169273482,791,791,791,791,0
20250401,161400,169273482,791,791,791,791,0
20250401,161300,169273482,791,791,791,791,0
20250401,161200,169273482,791,791,791,791,0
20250401,161100,169273482,791,791,791,791,0
20250401,161000,169273482,791,791,791,791,0
20250401,160900,169273482,791,791,791,791,0
20250401,160800,169273482,791,791,791,791,0
20250401,160700,169273482,791,791,791,791,0
20250401,160600,169273482,791,791,791,791,0
20250401,160500,169273482,791,791,791,791,0
20250401,160400,169273482,791,791,791,791,0
20250401,160300,169273482,791,791,791,791,0
20250401,160200,169273482,791,791,791,791,0
20250401,160100,169273482,791,791,791,791,0
20250401,160000,169273482,791,791,791,791,0
20250401,155900,169273482,791,791,791,791,0
20250401,155800,169273482,791,791,791,791,0
20250401,155700,169273482,791,791,791,791,7711
20250401,155600,169273482,791,791,791,791,0
20250401,155500,169273482,791,791,791,791,0
20250401,155400,169273482,791,791,791,791,0
20250401,155300,169273482,791,791,791,791,0
20250401,155200,169273482,791,791,791,791,0
20250401,155100,169273482,791,791,791,791,0
20250401,155000,169273482,791,791,791,791,0
20250401,154900,169273482,791,791,791,791,0
20250401,154800,169273482,791,791,791,791,0
20250401,154700,169273482,791,791,791,791,0
20250401,154600,169273482,791,791,791,791,0
20250401,154500,169273482,791,791,791,791,0
20250401,154400,169273482,791,791,791,791,0
20250401,154300,169273482,791,791,791,791,0
20250401,154200,169273482,791,791,791,791,0
20250401,154100,169273482,791,791,791,791,0
20250401,154000,169273482,791,791,791,791,0
20250401,153900,169273482,791,791,791,791,0
20250401,153800,169273482,791,791,791,791,0
20250401,153700,169273482,791,791,791,791,0
20250401,153600,169273482,791,791,791,791,0
20250401,153500,169273482,791,791,791,791,0
20250401,153400,169273482,791,791,791,791,0
20250401,153300,169273482,791,791,791,791,0
20250401,153200,169273482,791,791,791,791,0
20250401,153100,169273482,791,791,791,791,0
20250401,153000,169273482,791,791,791,791,7711
20250401,152900,163174081,788,788,788,788,0
20250401,152800,163174081,788,788,788,788,0
20250401,152700,163174081,788,788,788,788,0
20250401,152600,163174081,788,788,788,788,0
20250401,152500,163174081,788,788,788,788,0
20250401,152400,163174081,788,788,788,788,0
20250401,152300,163174081,788,788,788,788,0
20250401,152200,163174081,788,788,788,788,0
20250401,152100,163174081,788,788,788,788,0
20250401,152000,163174081,788,788,788,788,0
20250401,151900,163174081,788,788,788,788,0
20250401,151800,163174081,788,788,788,788,0
20250401,151700,163174081,788,788,788,788,0
20250401,151600,163174081,788,788,788,788,0
20250401,151500,163174081,788,788,788,788,0
20250401,151400,163174081,788,788,788,788,10
20250401,151300,163166201,788,788,788,788,0
20250401,151200,163166201,788,789,789,788,3
20250401,151100,163163835,785,785,785,785,0
20250401,151000,163163835,785,788,788,785,100
20250401,150900,163085330,789,789,789,789,10
20250401,150800,163077440,789,787,789,787,174
20250401,150700,162940397,787,787,787,787,0
20250401,150600,162940397,787,787,787,787,0
20250401,150500,162940397,787,787,787,787,0
20250401,150400,162940397,787,787,787,787,0
20250401,150300,162940397,787,787,787,787,502
20250401,150200,162545323,788,788,788,788,0
20250401,150100,162545323,788,788,788,788,0
20250401,150000,162545323,788,788,788,788,1
20250401,145900,162544535,789,789,789,789,0
20250401,145800,162544535,789,789,789,789,0
20250401,145700,162544535,789,789,789,789,0
20250401,145600,162544535,789,789,789,789,1
20250401,145500,162543746,790,789,790,788,109
20250401,145400,162457770,790,786,790,786,1319
20250401,145300,161418576,784,784,784,784,3132
20250401,145200,158963088,786,786,786,786,0
20250401,145100,158963088,786,784,786,783,3119
20250401,145000,156520849,785,785,785,785,1
20250401,144900,156520064,786,786,786,786,0
20250401,144800,156520064,786,786,786,786,0
20250401,144700,156520064,786,786,786,786,3
20250401,144600,156517706,786,785,786,783,5272
20250401,144500,152388761,787,786,787,786,325
20250401,144400,152133310,787,787,787,787,0
20250401,144300,152133310,787,787,787,787,0
20250401,144200,152133310,787,787,787,787,0
20250401,144100,152133310,787,787,787,787,0
20250401,144000,152133310,787,787,787,787,0
20250401,143900,152133310,787,787,787,787,0
20250401,143800,152133310,787,787,787,787,0
20250401,143700,152133310,787,787,787,787,158
20250401,143600,152008964,787,787,787,787,39
20250401,143500,151978271,788,788,788,788,0
20250401,143400,151978271,788,788,788,788,0
20250401,143300,151978271,788,788,788,788,10
20250401,143200,151970391,788,788,788,788,0
20250401,143100,151970391,788,788,788,788,0
20250401,143000,151970391,788,788,788,788,0
20250401,142900,151970391,788,788,788,788,0
20250401,142800,151970391,788,788,788,788,0
20250401,142700,151970391,788,788,788,788,0
20250401,142600,151970391,788,788,788,788,0
20250401,142500,151970391,788,788,788,788,0
20250401,142400,151970391,788,788,788,788,17
20250401,142300,151956995,789,789,789,789,1
20250401,142200,151956206,790,790,790,790,0
20250401,142100,151956206,790,790,790,790,0
20250401,142000,151956206,790,790,790,790,0
20250401,141900,151956206,790,790,790,790,0
20250401,141800,151956206,790,790,790,790,0
20250401,141700,151956206,790,790,790,790,0
20250401,141600,151956206,790,790,790,790,0
20250401,141500,151956206,790,790,790,790,0
20250401,141400,151956206,790,790,790,790,0
20250401,141300,151956206,790,790,790,790,0
20250401,141200,151956206,790,790,790,790,0
20250401,141100,151956206,790,790,790,790,0
20250401,141000,151956206,790,790,790,790,0
20250401,140900,151956206,790,790,790,790,0
20250401,140800,151956206,790,790,790,790,0
20250401,140700,151956206,790,790,790,790,0
20250401,140600,151956206,790,790,790,790,0
20250401,140500,151956206,790,790,790,790,900
20250401,140400,151245206,791,791,791,791,0
20250401,140300,151245206,791,791,791,791,0
20250401,140200,151245206,791,791,791,791,10
20250401,140100,151237296,789,792,792,789,2100
20250401,140000,149579125,792,791,792,791,15
20250401,135900,149567259,791,791,791,791,502
20250401,135800,149170177,789,789,789,789,0
20250401,135700,149170177,789,789,789,789,0
20250401,135600,149170177,789,789,789,789,0
20250401,135500,149170177,789,789,789,789,0
20250401,135400,149170177,789,790,790,789,100
20250401,135300,149091276,789,789,789,789,0
20250401,135200,149091276,789,789,789,789,0
20250401,135100,149091276,789,789,789,789,0
20250401,135000,149091276,789,790,790,789,47
20250401,134900,149054192,790,790,790,790,0
20250401,134800,149054192,790,790,790,790,0
20250401,134700,149054192,790,790,790,790,0
20250401,134600,149054192,790,790,790,790,0
20250401,134500,149054192,790,790,790,790,0
20250401,134400,149054192,790,790,790,790,0
20250401,134300,149054192,790,790,790,790,0
20250401,134200,149054192,790,790,790,790,0
20250401,134100,149054192,790,790,790,790,0
20250401,134000,149054192,790,790,790,790,0
20250401,133900,149054192,790,792,792,790,989
20250401,133800,148272758,792,792,792,792,0
20250401,133700,148272758,792,792,792,792,0
20250401,133600,148272758,792,792,792,792,0
20250401,133500,148272758,792,792,792,792,0
20250401,133400,148272758,792,792,792,792,38
20250401,133300,148242662,792,792,792,792,0
20250401,133200,148242662,792,792,792,792,0
20250401,133100,148242662,792,792,792,792,1
20250401,133000,148241870,792,792,792,792,110
20250401,132900,148154750,793,793,793,793,22
20250401,132800,148137304,794,794,794,794,0
20250401,132700,148137304,794,793,794,793,17
20250401,132600,148123807,794,794,794,794,1
20250401,132500,148123013,792,792,792,792,0
20250401,132400,148123013,792,792,792,792,0
20250401,132300,148123013,792,793,793,792,35
20250401,132200,148095292,793,793,793,793,0
20250401,132100,148095292,793,793,793,793,227
20250401,132000,147915281,793,793,793,793,0
20250401,131900,147915281,793,793,793,793,0
20250401,131800,147915281,793,793,793,793,0
20250401,131700,147915281,793,793,793,793,2
20250401,131600,147913695,792,791,792,791,2357
20250401,131500,146047131,791,791,791,791,20
20250401,131400,146031311,792,792,792,792,37
20250401,131300,146002007,791,791,791,791,0
20250401,131200,146002007,791,791,791,791,0
20250401,131100,146002007,791,791,791,791,0
20250401,131000,146002007,791,791,791,791,0
20250401,130900,146002007,791,790,791,790,599
20250401,130800,145528316,790,790,790,790,4000
20250401,130700,142368316,790,790,790,790,0
20250401,130600,142368316,790,790,790,790,0
20250401,130500,142368316,790,790,790,790,0
20250401,130400,142368316,790,790,790,790,0
20250401,130300,142368316,790,790,790,790,0
20250401,130200,142368316,790,790,790,790,0
20250401,130100,142368316,790,790,790,790,6001
20250401,130000,137627526,789,789,789,789,68
20250401,125900,137573874,789,789,789,789,0
20250401,125800,137573874,789,789,789,789,0
20250401,125700,137573874,789,789,789,789,143
20250401,125600,137461047,789,789,789,789,100
20250401,125500,137382147,789,789,789,789,100
20250401,125400,137303247,789,789,789,789,0
20250401,125300,137303247,789,789,789,789,0
20250401,125200,137303247,789,789,789,789,0
20250401,125100,137303247,789,789,789,789,0
20250401,125000,137303247,789,789,789,789,0
20250401,124900,137303247,789,789,789,789,0
20250401,124800,137303247,789,789,789,789,0
20250401,124700,137303247,789,789,789,789,0
20250401,124600,137303247,789,789,789,789,0
20250401,124500,137303247,789,789,789,789,0
20250401,124400,137303247,789,789,789,789,0
20250401,124300,137303247,789,789,789,789,0
20250401,124200,137303247,789,789,789,789,0
20250401,124100,137303247,789,789,789,789,1
20250401,124000,137302458,788,788,788,788,0
20250401,123900,137302458,788,788,788,788,0
20250401,123800,137302458,788,788,788,788,0
20250401,123700,137302458,788,788,788,788,279
20250401,123600,137082606,787,787,787,787,30
20250401,123500,137058996,788,788,788,788,3323
20250401,123400,134440472,789,789,789,789,90
20250401,123300,134369462,790,790,790,790,0
20250401,123200,134369462,790,790,790,790,0
20250401,123100,134369462,790,790,790,790,0
20250401,123000,134369462,790,790,790,790,0
20250401,122900,134369462,790,790,790,790,0
20250401,122800,134369462,790,790,790,790,6241
20250401,122700,129439072,789,789,789,789,0
20250401,122600,129439072,789,789,789,789,15
20250401,122500,129427237,790,790,790,790,0
20250401,122400,129427237,790,790,790,790,0
20250401,122300,129427237,790,790,790,790,110
20250401,122200,129340337,790,790,790,790,0
20250401,122100,129340337,790,790,790,790,0
20250401,122000,129340337,790,790,790,790,0
20250401,121900,129340337,790,790,790,790,0
20250401,121800,129340337,790,790,790,790,0
20250401,121700,129340337,790,790,790,790,5
20250401,121600,129336387,789,789,789,789,0
20250401,121500,129336387,789,789,789,789,219
20250401,121400,129163596,790,790,790,790,0
20250401,121300,129163596,790,790,790,790,0
20250401,121200,129163596,790,790,790,790,195
20250401,121100,129009546,790,790,790,790,127
20250401,121000,128909216,791,791,791,791,0
20250401,120900,128909216,791,791,791,791,0
20250401,120800,128909216,791,791,791,791,300
20250401,120700,128671916,791,791,791,791,0
20250401,120600,128671916,791,791,791,791,24
20250401,120500,128652932,792,792,792,792,0
20250401,120400,128652932,792,793,793,792,5038
20250401,120300,124662821,793,793,793,793,1
20250401,120200,124662028,796,796,796,796,0
20250401,120100,124662028,796,796,796,796,0
20250401,120000,124662028,796,796,796,796,0
20250401,115900,124662028,796,794,796,794,20
20250401,115800,124646110,798,794,798,794,30
20250401,115700,124622174,798,798,799,798,23778
20250401,115600,105640513,795,796,798,795,1500
20250401,115500,104444120,798,794,798,794,4541
20250401,115400,100820410,798,793,798,793,2579
20250401,115300,98771114,793,793,793,792,2283
20250401,115200,96961958,793,794,795,791,7112
20250401,115100,91327483,795,791,799,791,22155
20250401,115000,73633749,794,783,794,783,3024
20250401,114900,71256896,781,781,781,781,0
20250401,114800,71256896,781,782,782,781,3581
20250401,114700,68460134,783,783,783,783,3
20250401,114600,68457785,782,782,782,782,0
20250401,114500,68457785,782,782,782,782,0
20250401,114400,68457785,782,782,782,782,58
20250401,114300,68412429,783,783,783,783,0
20250401,114200,68412429,783,783,783,783,0
20250401,114100,68412429,783,781,783,781,8080
20250401,114000,62101943,781,782,782,781,507
20250401,113900,61705975,785,785,785,785,0
20250401,113800,61705975,785,783,785,783,26
20250401,113700,61685580,782,780,782,780,312
20250401,113600,61441616,783,781,783,781,18
20250401,113500,61427539,779,781,781,779,2000
20250401,113400,59868353,781,784,785,781,343
20250401,113300,59600438,782,782,785,782,4161
20250401,113200,56345240,783,783,783,783,0
20250401,113100,56345240,783,783,783,783,27
20250401,113000,56324099,784,784,784,784,0
20250401,112900,56324099,784,784,784,784,1
20250401,112800,56323315,781,785,785,781,1113
20250401,112700,55453317,785,785,785,785,0
20250401,112600,55453317,785,786,786,785,20
20250401,112500,55437603,787,787,787,787,0
20250401,112400,55437603,787,789,789,787,127
20250401,112300,55337460,790,794,794,790,2795
20250401,112200,53123285,795,790,795,790,2480
20250401,112100,51152421,789,784,789,784,5662
20250401,112000,46693773,784,782,784,782,315
20250401,111900,46447151,781,779,781,779,157
20250401,111800,46324536,779,780,780,779,13
20250401,111700,46314397,780,780,780,780,0
20250401,111600,46314397,780,780,780,780,0
20250401,111500,46314397,780,780,780,780,0
20250401,111400,46314397,780,780,780,780,1
20250401,111300,46313617,780,774,780,774,4726
20250401,111200,42653328,774,774,774,774,0
20250401,111100,42653328,774,774,774,774,2400
20250401,111000,40795728,775,775,775,775,1001
20250401,110900,40019953,774,774,774,774,0
20250401,110800,40019953,774,778,778,774,924
20250401,110700,39303409,782,782,782,782,1
20250401,110600,39302627,782,779,782,779,289
20250401,110500,39077466,780,782,782,780,912
20250401,110400,38365944,782,784,784,782,50
20250401,110300,38326842,786,782,786,782,51
20250401,110200,38286954,782,782,782,782,180
20250401,110100,38146194,782,780,786,780,782
20250401,110000,37534782,779,777,781,777,4151
20250401,105900,34301469,775,777,778,775,1019
20250401,105800,33509100,778,778,778,778,0
20250401,105700,33509100,778,774,778,774,3945
20250401,105600,30441661,774,774,774,774,0
20250401,105500,30441661,774,774,774,774,0
20250401,105400,30441661,774,774,774,774,514
20250401,105300,30043825,774,772,774,772,3566
20250401,105200,27289365,772,770,772,770,1551
20250401,105100,26094142,769,769,769,769,921
20250401,105000,25385893,769,769,769,769,2991
20250401,104900,23085814,769,766,769,765,2401
20250401,104800,21240041,768,768,768,768,0
20250401,104700,21240041,768,768,768,768,0
20250401,104600,21240041,768,763,768,763,2673
20250401,104500,19191263,763,763,763,763,1
20250401,104400,19190500,763,762,763,762,2624
20250401,104300,17190998,762,762,762,762,0
20250401,104200,17190998,762,762,762,762,0
20250401,104100,17190998,762,762,762,762,1861
20250401,104000,15772916,762,762,762,762,0
20250401,103900,15772916,762,762,762,762,0
20250401,103800,15772916,762,762,762,762,1
20250401,103700,15772154,760,760,760,760,0
20250401,103600,15772154,760,760,760,760,4926
20250401,103500,12028394,759,759,759,759,0
20250401,103400,12028394,759,759,759,759,0
20250401,103300,12028394,759,759,759,759,3223
20250401,103200,9582137,759,759,759,759,0
20250401,103100,9582137,759,759,759,759,0
20250401,103000,9582137,759,759,759,759,0
20250401,102900,9582137,759,759,759,759,0
20250401,102800,9582137,759,759,759,759,0
20250401,102700,9582137,759,759,759,759,0
20250401,102600,9582137,759,759,759,759,0
20250401,102500,9582137,759,759,759,759,0
20250401,102400,9582137,759,759,759,759,0
20250401,102300,9582137,759,759,759,759,0
20250401,102200,9582137,759,759,759,759,0
20250401,102100,9582137,759,759,759,759,0
20250401,102000,9582137,759,759,759,759,0
20250401,101900,9582137,759,759,759,759,0
20250401,101800,9582137,759,759,759,759,0
20250401,101700,9582137,759,759,759,759,0
20250401,101600,9582137,759,759,759,759,0
20250401,101500,9582137,759,759,759,759,0
20250401,101400,9582137,759,759,759,759,0
20250401,101300,9582137,759,759,759,759,0
20250401,101200,9582137,759,759,759,759,0
20250401,101100,9582137,759,759,759,759,0
20250401,101000,9582137,759,759,759,759,0
20250401,100900,9582137,759,759,759,759,0
20250401,100800,9582137,759,759,759,759,0
20250401,100700,9582137,759,759,759,759,0
20250401,100600,9582137,759,759,759,759,0
20250401,100500,9582137,759,759,759,759,0
20250401,100400,9582137,759,759,759,759,0
20250401,100300,9582137,759,759,759,759,0
20250401,100200,9582137,759,759,759,759,0
20250401,100100,9582137,759,759,759,759,2
20250401,100000,9580619,759,759,759,759,0
20250401,095900,9580619,759,759,759,759,0
20250401,095800,9580619,759,759,759,759,0
20250401,095700,9580619,759,759,759,759,0
20250401,095600,9580619,759,759,759,759,0
20250401,095500,9580619,759,759,759,759,0
20250401,095400,9580619,759,759,759,759,0
20250401,095300,9580619,759,759,759,759,0
20250401,095200,9580619,759,759,759,759,0
20250401,095100,9580619,759,759,759,759,0
20250401,095000,9580619,759,759,759,759,0
20250401,094900,9580619,759,759,759,759,1
20250401,094800,9579860,759,759,759,759,0
20250401,094700,9579860,759,759,759,759,0
20250401,094600,9579860,759,759,759,759,0
20250401,094500,9579860,759,759,759,759,0
20250401,094400,9579860,759,759,759,759,0
20250401,094300,9579860,759,759,759,759,201
20250401,094200,9427301,760,760,760,760,0
20250401,094100,9427301,760,760,760,760,0
20250401,094000,9427301,760,760,760,760,0
20250401,093900,9427301,760,760,760,760,0
20250401,093800,9427301,760,760,760,760,0
20250401,093700,9427301,760,760,760,760,0
20250401,093600,9427301,760,760,760,760,0
20250401,093500,9427301,760,760,760,760,0
20250401,093400,9427301,760,760,760,760,74
20250401,093300,9371061,762,762,762,762,0
20250401,093200,9371061,762,762,762,762,1
20250401,093100,9370299,762,762,762,762,0
20250401,093000,9370299,762,762,762,762,128
20250401,092900,9272763,763,763,763,763,0
20250401,092800,9272763,763,763,763,763,0
20250401,092700,9272763,763,763,763,763,0
20250401,092600,9272763,763,763,763,763,0
20250401,092500,9272763,763,763,763,763,0
20250401,092400,9272763,763,763,763,763,0
20250401,092300,9272763,763,763,763,763,486
20250401,092200,8901945,764,764,764,764,1
20250401,092100,8901181,764,762,764,762,615
20250401,092000,8432049,763,761,763,761,1002
20250401,091900,7668682,762,762,762,762,1
20250401,091800,7667920,760,759,760,759,2812
20250401,091700,5531792,759,758,759,758,784
20250401,091600,4937375,758,758,758,758,0
20250401,091500,4937375,758,758,758,758,300
20250401,091400,4709975,759,759,759,759,0
20250401,091300,4709975,759,759,759,759,0
20250401,091200,4709975,759,759,759,759,0
20250401,091100,4709975,759,759,759,759,0
20250401,091000,4709975,759,758,759,758,4
20250401,090900,4706941,756,756,756,756,299
20250401,090800,4480897,755,755,755,755,1450
20250401,090700,3386147,751,751,751,751,1
20250401,090600,3385396,756,756,756,756,0
20250401,090500,3385396,756,756,756,756,0
20250401,090400,3385396,756,756,756,756,0
20250401,090300,3385396,756,756,756,756,0
20250401,090200,3385396,756,756,756,756,202
20250401,090100,3232684,749,749,749,749,0
20250401,090000,3232684,749,749,749,749,4316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 169273482 791 791 791 791 7711
3 20250401 192600 169273482 791 791 791 791 0
4 20250401 192500 169273482 791 791 791 791 0
5 20250401 192400 169273482 791 791 791 791 0
6 20250401 192300 169273482 791 791 791 791 0
7 20250401 192200 169273482 791 791 791 791 0
8 20250401 192100 169273482 791 791 791 791 0
9 20250401 192000 169273482 791 791 791 791 0
10 20250401 191900 169273482 791 791 791 791 0
11 20250401 191800 169273482 791 791 791 791 0
12 20250401 191700 169273482 791 791 791 791 0
13 20250401 191600 169273482 791 791 791 791 0
14 20250401 191500 169273482 791 791 791 791 0
15 20250401 191400 169273482 791 791 791 791 0
16 20250401 191300 169273482 791 791 791 791 0
17 20250401 191200 169273482 791 791 791 791 0
18 20250401 191100 169273482 791 791 791 791 0
19 20250401 191000 169273482 791 791 791 791 0
20 20250401 190900 169273482 791 791 791 791 0
21 20250401 190800 169273482 791 791 791 791 0
22 20250401 190700 169273482 791 791 791 791 0
23 20250401 190600 169273482 791 791 791 791 0
24 20250401 190500 169273482 791 791 791 791 0
25 20250401 190400 169273482 791 791 791 791 0
26 20250401 190300 169273482 791 791 791 791 0
27 20250401 190200 169273482 791 791 791 791 0
28 20250401 190100 169273482 791 791 791 791 0
29 20250401 190000 169273482 791 791 791 791 0
30 20250401 185900 169273482 791 791 791 791 0
31 20250401 185800 169273482 791 791 791 791 0
32 20250401 185700 169273482 791 791 791 791 7711
33 20250401 185600 169273482 791 791 791 791 0
34 20250401 185500 169273482 791 791 791 791 0
35 20250401 185400 169273482 791 791 791 791 0
36 20250401 185300 169273482 791 791 791 791 0
37 20250401 185200 169273482 791 791 791 791 0
38 20250401 185100 169273482 791 791 791 791 0
39 20250401 185000 169273482 791 791 791 791 0
40 20250401 184900 169273482 791 791 791 791 0
41 20250401 184800 169273482 791 791 791 791 0
42 20250401 184700 169273482 791 791 791 791 0
43 20250401 184600 169273482 791 791 791 791 0
44 20250401 184500 169273482 791 791 791 791 0
45 20250401 184400 169273482 791 791 791 791 0
46 20250401 184300 169273482 791 791 791 791 0
47 20250401 184200 169273482 791 791 791 791 0
48 20250401 184100 169273482 791 791 791 791 0
49 20250401 184000 169273482 791 791 791 791 0
50 20250401 183900 169273482 791 791 791 791 0
51 20250401 183800 169273482 791 791 791 791 0
52 20250401 183700 169273482 791 791 791 791 0
53 20250401 183600 169273482 791 791 791 791 0
54 20250401 183500 169273482 791 791 791 791 0
55 20250401 183400 169273482 791 791 791 791 0
56 20250401 183300 169273482 791 791 791 791 0
57 20250401 183200 169273482 791 791 791 791 0
58 20250401 183100 169273482 791 791 791 791 0
59 20250401 183000 169273482 791 791 791 791 0
60 20250401 182900 169273482 791 791 791 791 0
61 20250401 182800 169273482 791 791 791 791 0
62 20250401 182700 169273482 791 791 791 791 7711
63 20250401 182600 169273482 791 791 791 791 0
64 20250401 182500 169273482 791 791 791 791 0
65 20250401 182400 169273482 791 791 791 791 0
66 20250401 182300 169273482 791 791 791 791 0
67 20250401 182200 169273482 791 791 791 791 0
68 20250401 182100 169273482 791 791 791 791 0
69 20250401 182000 169273482 791 791 791 791 0
70 20250401 181900 169273482 791 791 791 791 0
71 20250401 181800 169273482 791 791 791 791 0
72 20250401 181700 169273482 791 791 791 791 0
73 20250401 181600 169273482 791 791 791 791 0
74 20250401 181500 169273482 791 791 791 791 0
75 20250401 181400 169273482 791 791 791 791 0
76 20250401 181300 169273482 791 791 791 791 0
77 20250401 181200 169273482 791 791 791 791 0
78 20250401 181100 169273482 791 791 791 791 0
79 20250401 181000 169273482 791 791 791 791 0
80 20250401 180900 169273482 791 791 791 791 0
81 20250401 180800 169273482 791 791 791 791 0
82 20250401 180700 169273482 791 791 791 791 0
83 20250401 180600 169273482 791 791 791 791 0
84 20250401 180500 169273482 791 791 791 791 0
85 20250401 180400 169273482 791 791 791 791 0
86 20250401 180300 169273482 791 791 791 791 0
87 20250401 180200 169273482 791 791 791 791 0
88 20250401 180100 169273482 791 791 791 791 0
89 20250401 180000 169273482 791 791 791 791 0
90 20250401 175900 169273482 791 791 791 791 0
91 20250401 175800 169273482 791 791 791 791 0
92 20250401 175700 169273482 791 791 791 791 7711
93 20250401 175600 169273482 791 791 791 791 0
94 20250401 175500 169273482 791 791 791 791 0
95 20250401 175400 169273482 791 791 791 791 0
96 20250401 175300 169273482 791 791 791 791 0
97 20250401 175200 169273482 791 791 791 791 0
98 20250401 175100 169273482 791 791 791 791 0
99 20250401 175000 169273482 791 791 791 791 0
100 20250401 174900 169273482 791 791 791 791 0
101 20250401 174800 169273482 791 791 791 791 0
102 20250401 174700 169273482 791 791 791 791 0
103 20250401 174600 169273482 791 791 791 791 0
104 20250401 174500 169273482 791 791 791 791 0
105 20250401 174400 169273482 791 791 791 791 0
106 20250401 174300 169273482 791 791 791 791 0
107 20250401 174200 169273482 791 791 791 791 0
108 20250401 174100 169273482 791 791 791 791 0
109 20250401 174000 169273482 791 791 791 791 0
110 20250401 173900 169273482 791 791 791 791 0
111 20250401 173800 169273482 791 791 791 791 0
112 20250401 173700 169273482 791 791 791 791 0
113 20250401 173600 169273482 791 791 791 791 0
114 20250401 173500 169273482 791 791 791 791 0
115 20250401 173400 169273482 791 791 791 791 0
116 20250401 173300 169273482 791 791 791 791 0
117 20250401 173200 169273482 791 791 791 791 0
118 20250401 173100 169273482 791 791 791 791 0
119 20250401 173000 169273482 791 791 791 791 0
120 20250401 172900 169273482 791 791 791 791 0
121 20250401 172800 169273482 791 791 791 791 0
122 20250401 172700 169273482 791 791 791 791 7711
123 20250401 172600 169273482 791 791 791 791 0
124 20250401 172500 169273482 791 791 791 791 0
125 20250401 172400 169273482 791 791 791 791 0
126 20250401 172300 169273482 791 791 791 791 0
127 20250401 172200 169273482 791 791 791 791 0
128 20250401 172100 169273482 791 791 791 791 0
129 20250401 172000 169273482 791 791 791 791 0
130 20250401 171900 169273482 791 791 791 791 0
131 20250401 171800 169273482 791 791 791 791 0
132 20250401 171700 169273482 791 791 791 791 0
133 20250401 171600 169273482 791 791 791 791 0
134 20250401 171500 169273482 791 791 791 791 0
135 20250401 171400 169273482 791 791 791 791 0
136 20250401 171300 169273482 791 791 791 791 0
137 20250401 171200 169273482 791 791 791 791 0
138 20250401 171100 169273482 791 791 791 791 0
139 20250401 171000 169273482 791 791 791 791 0
140 20250401 170900 169273482 791 791 791 791 0
141 20250401 170800 169273482 791 791 791 791 0
142 20250401 170700 169273482 791 791 791 791 0
143 20250401 170600 169273482 791 791 791 791 0
144 20250401 170500 169273482 791 791 791 791 0
145 20250401 170400 169273482 791 791 791 791 0
146 20250401 170300 169273482 791 791 791 791 0
147 20250401 170200 169273482 791 791 791 791 0
148 20250401 170100 169273482 791 791 791 791 0
149 20250401 170000 169273482 791 791 791 791 0
150 20250401 165900 169273482 791 791 791 791 0
151 20250401 165800 169273482 791 791 791 791 0
152 20250401 165700 169273482 791 791 791 791 7711
153 20250401 165600 169273482 791 791 791 791 0
154 20250401 165500 169273482 791 791 791 791 0
155 20250401 165400 169273482 791 791 791 791 0
156 20250401 165300 169273482 791 791 791 791 0
157 20250401 165200 169273482 791 791 791 791 0
158 20250401 165100 169273482 791 791 791 791 0
159 20250401 165000 169273482 791 791 791 791 0
160 20250401 164900 169273482 791 791 791 791 0
161 20250401 164800 169273482 791 791 791 791 0
162 20250401 164700 169273482 791 791 791 791 0
163 20250401 164600 169273482 791 791 791 791 0
164 20250401 164500 169273482 791 791 791 791 0
165 20250401 164400 169273482 791 791 791 791 0
166 20250401 164300 169273482 791 791 791 791 0
167 20250401 164200 169273482 791 791 791 791 0
168 20250401 164100 169273482 791 791 791 791 0
169 20250401 164000 169273482 791 791 791 791 0
170 20250401 163900 169273482 791 791 791 791 0
171 20250401 163800 169273482 791 791 791 791 0
172 20250401 163700 169273482 791 791 791 791 0
173 20250401 163600 169273482 791 791 791 791 0
174 20250401 163500 169273482 791 791 791 791 0
175 20250401 163400 169273482 791 791 791 791 0
176 20250401 163300 169273482 791 791 791 791 0
177 20250401 163200 169273482 791 791 791 791 0
178 20250401 163100 169273482 791 791 791 791 0
179 20250401 163000 169273482 791 791 791 791 0
180 20250401 162900 169273482 791 791 791 791 0
181 20250401 162800 169273482 791 791 791 791 0
182 20250401 162700 169273482 791 791 791 791 7711
183 20250401 162600 169273482 791 791 791 791 0
184 20250401 162500 169273482 791 791 791 791 0
185 20250401 162400 169273482 791 791 791 791 0
186 20250401 162300 169273482 791 791 791 791 0
187 20250401 162200 169273482 791 791 791 791 0
188 20250401 162100 169273482 791 791 791 791 0
189 20250401 162000 169273482 791 791 791 791 0
190 20250401 161900 169273482 791 791 791 791 0
191 20250401 161800 169273482 791 791 791 791 0
192 20250401 161700 169273482 791 791 791 791 0
193 20250401 161600 169273482 791 791 791 791 0
194 20250401 161500 169273482 791 791 791 791 0
195 20250401 161400 169273482 791 791 791 791 0
196 20250401 161300 169273482 791 791 791 791 0
197 20250401 161200 169273482 791 791 791 791 0
198 20250401 161100 169273482 791 791 791 791 0
199 20250401 161000 169273482 791 791 791 791 0
200 20250401 160900 169273482 791 791 791 791 0
201 20250401 160800 169273482 791 791 791 791 0
202 20250401 160700 169273482 791 791 791 791 0
203 20250401 160600 169273482 791 791 791 791 0
204 20250401 160500 169273482 791 791 791 791 0
205 20250401 160400 169273482 791 791 791 791 0
206 20250401 160300 169273482 791 791 791 791 0
207 20250401 160200 169273482 791 791 791 791 0
208 20250401 160100 169273482 791 791 791 791 0
209 20250401 160000 169273482 791 791 791 791 0
210 20250401 155900 169273482 791 791 791 791 0
211 20250401 155800 169273482 791 791 791 791 0
212 20250401 155700 169273482 791 791 791 791 7711
213 20250401 155600 169273482 791 791 791 791 0
214 20250401 155500 169273482 791 791 791 791 0
215 20250401 155400 169273482 791 791 791 791 0
216 20250401 155300 169273482 791 791 791 791 0
217 20250401 155200 169273482 791 791 791 791 0
218 20250401 155100 169273482 791 791 791 791 0
219 20250401 155000 169273482 791 791 791 791 0
220 20250401 154900 169273482 791 791 791 791 0
221 20250401 154800 169273482 791 791 791 791 0
222 20250401 154700 169273482 791 791 791 791 0
223 20250401 154600 169273482 791 791 791 791 0
224 20250401 154500 169273482 791 791 791 791 0
225 20250401 154400 169273482 791 791 791 791 0
226 20250401 154300 169273482 791 791 791 791 0
227 20250401 154200 169273482 791 791 791 791 0
228 20250401 154100 169273482 791 791 791 791 0
229 20250401 154000 169273482 791 791 791 791 0
230 20250401 153900 169273482 791 791 791 791 0
231 20250401 153800 169273482 791 791 791 791 0
232 20250401 153700 169273482 791 791 791 791 0
233 20250401 153600 169273482 791 791 791 791 0
234 20250401 153500 169273482 791 791 791 791 0
235 20250401 153400 169273482 791 791 791 791 0
236 20250401 153300 169273482 791 791 791 791 0
237 20250401 153200 169273482 791 791 791 791 0
238 20250401 153100 169273482 791 791 791 791 0
239 20250401 153000 169273482 791 791 791 791 7711
240 20250401 152900 163174081 788 788 788 788 0
241 20250401 152800 163174081 788 788 788 788 0
242 20250401 152700 163174081 788 788 788 788 0
243 20250401 152600 163174081 788 788 788 788 0
244 20250401 152500 163174081 788 788 788 788 0
245 20250401 152400 163174081 788 788 788 788 0
246 20250401 152300 163174081 788 788 788 788 0
247 20250401 152200 163174081 788 788 788 788 0
248 20250401 152100 163174081 788 788 788 788 0
249 20250401 152000 163174081 788 788 788 788 0
250 20250401 151900 163174081 788 788 788 788 0
251 20250401 151800 163174081 788 788 788 788 0
252 20250401 151700 163174081 788 788 788 788 0
253 20250401 151600 163174081 788 788 788 788 0
254 20250401 151500 163174081 788 788 788 788 0
255 20250401 151400 163174081 788 788 788 788 10
256 20250401 151300 163166201 788 788 788 788 0
257 20250401 151200 163166201 788 789 789 788 3
258 20250401 151100 163163835 785 785 785 785 0
259 20250401 151000 163163835 785 788 788 785 100
260 20250401 150900 163085330 789 789 789 789 10
261 20250401 150800 163077440 789 787 789 787 174
262 20250401 150700 162940397 787 787 787 787 0
263 20250401 150600 162940397 787 787 787 787 0
264 20250401 150500 162940397 787 787 787 787 0
265 20250401 150400 162940397 787 787 787 787 0
266 20250401 150300 162940397 787 787 787 787 502
267 20250401 150200 162545323 788 788 788 788 0
268 20250401 150100 162545323 788 788 788 788 0
269 20250401 150000 162545323 788 788 788 788 1
270 20250401 145900 162544535 789 789 789 789 0
271 20250401 145800 162544535 789 789 789 789 0
272 20250401 145700 162544535 789 789 789 789 0
273 20250401 145600 162544535 789 789 789 789 1
274 20250401 145500 162543746 790 789 790 788 109
275 20250401 145400 162457770 790 786 790 786 1319
276 20250401 145300 161418576 784 784 784 784 3132
277 20250401 145200 158963088 786 786 786 786 0
278 20250401 145100 158963088 786 784 786 783 3119
279 20250401 145000 156520849 785 785 785 785 1
280 20250401 144900 156520064 786 786 786 786 0
281 20250401 144800 156520064 786 786 786 786 0
282 20250401 144700 156520064 786 786 786 786 3
283 20250401 144600 156517706 786 785 786 783 5272
284 20250401 144500 152388761 787 786 787 786 325
285 20250401 144400 152133310 787 787 787 787 0
286 20250401 144300 152133310 787 787 787 787 0
287 20250401 144200 152133310 787 787 787 787 0
288 20250401 144100 152133310 787 787 787 787 0
289 20250401 144000 152133310 787 787 787 787 0
290 20250401 143900 152133310 787 787 787 787 0
291 20250401 143800 152133310 787 787 787 787 0
292 20250401 143700 152133310 787 787 787 787 158
293 20250401 143600 152008964 787 787 787 787 39
294 20250401 143500 151978271 788 788 788 788 0
295 20250401 143400 151978271 788 788 788 788 0
296 20250401 143300 151978271 788 788 788 788 10
297 20250401 143200 151970391 788 788 788 788 0
298 20250401 143100 151970391 788 788 788 788 0
299 20250401 143000 151970391 788 788 788 788 0
300 20250401 142900 151970391 788 788 788 788 0
301 20250401 142800 151970391 788 788 788 788 0
302 20250401 142700 151970391 788 788 788 788 0
303 20250401 142600 151970391 788 788 788 788 0
304 20250401 142500 151970391 788 788 788 788 0
305 20250401 142400 151970391 788 788 788 788 17
306 20250401 142300 151956995 789 789 789 789 1
307 20250401 142200 151956206 790 790 790 790 0
308 20250401 142100 151956206 790 790 790 790 0
309 20250401 142000 151956206 790 790 790 790 0
310 20250401 141900 151956206 790 790 790 790 0
311 20250401 141800 151956206 790 790 790 790 0
312 20250401 141700 151956206 790 790 790 790 0
313 20250401 141600 151956206 790 790 790 790 0
314 20250401 141500 151956206 790 790 790 790 0
315 20250401 141400 151956206 790 790 790 790 0
316 20250401 141300 151956206 790 790 790 790 0
317 20250401 141200 151956206 790 790 790 790 0
318 20250401 141100 151956206 790 790 790 790 0
319 20250401 141000 151956206 790 790 790 790 0
320 20250401 140900 151956206 790 790 790 790 0
321 20250401 140800 151956206 790 790 790 790 0
322 20250401 140700 151956206 790 790 790 790 0
323 20250401 140600 151956206 790 790 790 790 0
324 20250401 140500 151956206 790 790 790 790 900
325 20250401 140400 151245206 791 791 791 791 0
326 20250401 140300 151245206 791 791 791 791 0
327 20250401 140200 151245206 791 791 791 791 10
328 20250401 140100 151237296 789 792 792 789 2100
329 20250401 140000 149579125 792 791 792 791 15
330 20250401 135900 149567259 791 791 791 791 502
331 20250401 135800 149170177 789 789 789 789 0
332 20250401 135700 149170177 789 789 789 789 0
333 20250401 135600 149170177 789 789 789 789 0
334 20250401 135500 149170177 789 789 789 789 0
335 20250401 135400 149170177 789 790 790 789 100
336 20250401 135300 149091276 789 789 789 789 0
337 20250401 135200 149091276 789 789 789 789 0
338 20250401 135100 149091276 789 789 789 789 0
339 20250401 135000 149091276 789 790 790 789 47
340 20250401 134900 149054192 790 790 790 790 0
341 20250401 134800 149054192 790 790 790 790 0
342 20250401 134700 149054192 790 790 790 790 0
343 20250401 134600 149054192 790 790 790 790 0
344 20250401 134500 149054192 790 790 790 790 0
345 20250401 134400 149054192 790 790 790 790 0
346 20250401 134300 149054192 790 790 790 790 0
347 20250401 134200 149054192 790 790 790 790 0
348 20250401 134100 149054192 790 790 790 790 0
349 20250401 134000 149054192 790 790 790 790 0
350 20250401 133900 149054192 790 792 792 790 989
351 20250401 133800 148272758 792 792 792 792 0
352 20250401 133700 148272758 792 792 792 792 0
353 20250401 133600 148272758 792 792 792 792 0
354 20250401 133500 148272758 792 792 792 792 0
355 20250401 133400 148272758 792 792 792 792 38
356 20250401 133300 148242662 792 792 792 792 0
357 20250401 133200 148242662 792 792 792 792 0
358 20250401 133100 148242662 792 792 792 792 1
359 20250401 133000 148241870 792 792 792 792 110
360 20250401 132900 148154750 793 793 793 793 22
361 20250401 132800 148137304 794 794 794 794 0
362 20250401 132700 148137304 794 793 794 793 17
363 20250401 132600 148123807 794 794 794 794 1
364 20250401 132500 148123013 792 792 792 792 0
365 20250401 132400 148123013 792 792 792 792 0
366 20250401 132300 148123013 792 793 793 792 35
367 20250401 132200 148095292 793 793 793 793 0
368 20250401 132100 148095292 793 793 793 793 227
369 20250401 132000 147915281 793 793 793 793 0
370 20250401 131900 147915281 793 793 793 793 0
371 20250401 131800 147915281 793 793 793 793 0
372 20250401 131700 147915281 793 793 793 793 2
373 20250401 131600 147913695 792 791 792 791 2357
374 20250401 131500 146047131 791 791 791 791 20
375 20250401 131400 146031311 792 792 792 792 37
376 20250401 131300 146002007 791 791 791 791 0
377 20250401 131200 146002007 791 791 791 791 0
378 20250401 131100 146002007 791 791 791 791 0
379 20250401 131000 146002007 791 791 791 791 0
380 20250401 130900 146002007 791 790 791 790 599
381 20250401 130800 145528316 790 790 790 790 4000
382 20250401 130700 142368316 790 790 790 790 0
383 20250401 130600 142368316 790 790 790 790 0
384 20250401 130500 142368316 790 790 790 790 0
385 20250401 130400 142368316 790 790 790 790 0
386 20250401 130300 142368316 790 790 790 790 0
387 20250401 130200 142368316 790 790 790 790 0
388 20250401 130100 142368316 790 790 790 790 6001
389 20250401 130000 137627526 789 789 789 789 68
390 20250401 125900 137573874 789 789 789 789 0
391 20250401 125800 137573874 789 789 789 789 0
392 20250401 125700 137573874 789 789 789 789 143
393 20250401 125600 137461047 789 789 789 789 100
394 20250401 125500 137382147 789 789 789 789 100
395 20250401 125400 137303247 789 789 789 789 0
396 20250401 125300 137303247 789 789 789 789 0
397 20250401 125200 137303247 789 789 789 789 0
398 20250401 125100 137303247 789 789 789 789 0
399 20250401 125000 137303247 789 789 789 789 0
400 20250401 124900 137303247 789 789 789 789 0
401 20250401 124800 137303247 789 789 789 789 0
402 20250401 124700 137303247 789 789 789 789 0
403 20250401 124600 137303247 789 789 789 789 0
404 20250401 124500 137303247 789 789 789 789 0
405 20250401 124400 137303247 789 789 789 789 0
406 20250401 124300 137303247 789 789 789 789 0
407 20250401 124200 137303247 789 789 789 789 0
408 20250401 124100 137303247 789 789 789 789 1
409 20250401 124000 137302458 788 788 788 788 0
410 20250401 123900 137302458 788 788 788 788 0
411 20250401 123800 137302458 788 788 788 788 0
412 20250401 123700 137302458 788 788 788 788 279
413 20250401 123600 137082606 787 787 787 787 30
414 20250401 123500 137058996 788 788 788 788 3323
415 20250401 123400 134440472 789 789 789 789 90
416 20250401 123300 134369462 790 790 790 790 0
417 20250401 123200 134369462 790 790 790 790 0
418 20250401 123100 134369462 790 790 790 790 0
419 20250401 123000 134369462 790 790 790 790 0
420 20250401 122900 134369462 790 790 790 790 0
421 20250401 122800 134369462 790 790 790 790 6241
422 20250401 122700 129439072 789 789 789 789 0
423 20250401 122600 129439072 789 789 789 789 15
424 20250401 122500 129427237 790 790 790 790 0
425 20250401 122400 129427237 790 790 790 790 0
426 20250401 122300 129427237 790 790 790 790 110
427 20250401 122200 129340337 790 790 790 790 0
428 20250401 122100 129340337 790 790 790 790 0
429 20250401 122000 129340337 790 790 790 790 0
430 20250401 121900 129340337 790 790 790 790 0
431 20250401 121800 129340337 790 790 790 790 0
432 20250401 121700 129340337 790 790 790 790 5
433 20250401 121600 129336387 789 789 789 789 0
434 20250401 121500 129336387 789 789 789 789 219
435 20250401 121400 129163596 790 790 790 790 0
436 20250401 121300 129163596 790 790 790 790 0
437 20250401 121200 129163596 790 790 790 790 195
438 20250401 121100 129009546 790 790 790 790 127
439 20250401 121000 128909216 791 791 791 791 0
440 20250401 120900 128909216 791 791 791 791 0
441 20250401 120800 128909216 791 791 791 791 300
442 20250401 120700 128671916 791 791 791 791 0
443 20250401 120600 128671916 791 791 791 791 24
444 20250401 120500 128652932 792 792 792 792 0
445 20250401 120400 128652932 792 793 793 792 5038
446 20250401 120300 124662821 793 793 793 793 1
447 20250401 120200 124662028 796 796 796 796 0
448 20250401 120100 124662028 796 796 796 796 0
449 20250401 120000 124662028 796 796 796 796 0
450 20250401 115900 124662028 796 794 796 794 20
451 20250401 115800 124646110 798 794 798 794 30
452 20250401 115700 124622174 798 798 799 798 23778
453 20250401 115600 105640513 795 796 798 795 1500
454 20250401 115500 104444120 798 794 798 794 4541
455 20250401 115400 100820410 798 793 798 793 2579
456 20250401 115300 98771114 793 793 793 792 2283
457 20250401 115200 96961958 793 794 795 791 7112
458 20250401 115100 91327483 795 791 799 791 22155
459 20250401 115000 73633749 794 783 794 783 3024
460 20250401 114900 71256896 781 781 781 781 0
461 20250401 114800 71256896 781 782 782 781 3581
462 20250401 114700 68460134 783 783 783 783 3
463 20250401 114600 68457785 782 782 782 782 0
464 20250401 114500 68457785 782 782 782 782 0
465 20250401 114400 68457785 782 782 782 782 58
466 20250401 114300 68412429 783 783 783 783 0
467 20250401 114200 68412429 783 783 783 783 0
468 20250401 114100 68412429 783 781 783 781 8080
469 20250401 114000 62101943 781 782 782 781 507
470 20250401 113900 61705975 785 785 785 785 0
471 20250401 113800 61705975 785 783 785 783 26
472 20250401 113700 61685580 782 780 782 780 312
473 20250401 113600 61441616 783 781 783 781 18
474 20250401 113500 61427539 779 781 781 779 2000
475 20250401 113400 59868353 781 784 785 781 343
476 20250401 113300 59600438 782 782 785 782 4161
477 20250401 113200 56345240 783 783 783 783 0
478 20250401 113100 56345240 783 783 783 783 27
479 20250401 113000 56324099 784 784 784 784 0
480 20250401 112900 56324099 784 784 784 784 1
481 20250401 112800 56323315 781 785 785 781 1113
482 20250401 112700 55453317 785 785 785 785 0
483 20250401 112600 55453317 785 786 786 785 20
484 20250401 112500 55437603 787 787 787 787 0
485 20250401 112400 55437603 787 789 789 787 127
486 20250401 112300 55337460 790 794 794 790 2795
487 20250401 112200 53123285 795 790 795 790 2480
488 20250401 112100 51152421 789 784 789 784 5662
489 20250401 112000 46693773 784 782 784 782 315
490 20250401 111900 46447151 781 779 781 779 157
491 20250401 111800 46324536 779 780 780 779 13
492 20250401 111700 46314397 780 780 780 780 0
493 20250401 111600 46314397 780 780 780 780 0
494 20250401 111500 46314397 780 780 780 780 0
495 20250401 111400 46314397 780 780 780 780 1
496 20250401 111300 46313617 780 774 780 774 4726
497 20250401 111200 42653328 774 774 774 774 0
498 20250401 111100 42653328 774 774 774 774 2400
499 20250401 111000 40795728 775 775 775 775 1001
500 20250401 110900 40019953 774 774 774 774 0
501 20250401 110800 40019953 774 778 778 774 924
502 20250401 110700 39303409 782 782 782 782 1
503 20250401 110600 39302627 782 779 782 779 289
504 20250401 110500 39077466 780 782 782 780 912
505 20250401 110400 38365944 782 784 784 782 50
506 20250401 110300 38326842 786 782 786 782 51
507 20250401 110200 38286954 782 782 782 782 180
508 20250401 110100 38146194 782 780 786 780 782
509 20250401 110000 37534782 779 777 781 777 4151
510 20250401 105900 34301469 775 777 778 775 1019
511 20250401 105800 33509100 778 778 778 778 0
512 20250401 105700 33509100 778 774 778 774 3945
513 20250401 105600 30441661 774 774 774 774 0
514 20250401 105500 30441661 774 774 774 774 0
515 20250401 105400 30441661 774 774 774 774 514
516 20250401 105300 30043825 774 772 774 772 3566
517 20250401 105200 27289365 772 770 772 770 1551
518 20250401 105100 26094142 769 769 769 769 921
519 20250401 105000 25385893 769 769 769 769 2991
520 20250401 104900 23085814 769 766 769 765 2401
521 20250401 104800 21240041 768 768 768 768 0
522 20250401 104700 21240041 768 768 768 768 0
523 20250401 104600 21240041 768 763 768 763 2673
524 20250401 104500 19191263 763 763 763 763 1
525 20250401 104400 19190500 763 762 763 762 2624
526 20250401 104300 17190998 762 762 762 762 0
527 20250401 104200 17190998 762 762 762 762 0
528 20250401 104100 17190998 762 762 762 762 1861
529 20250401 104000 15772916 762 762 762 762 0
530 20250401 103900 15772916 762 762 762 762 0
531 20250401 103800 15772916 762 762 762 762 1
532 20250401 103700 15772154 760 760 760 760 0
533 20250401 103600 15772154 760 760 760 760 4926
534 20250401 103500 12028394 759 759 759 759 0
535 20250401 103400 12028394 759 759 759 759 0
536 20250401 103300 12028394 759 759 759 759 3223
537 20250401 103200 9582137 759 759 759 759 0
538 20250401 103100 9582137 759 759 759 759 0
539 20250401 103000 9582137 759 759 759 759 0
540 20250401 102900 9582137 759 759 759 759 0
541 20250401 102800 9582137 759 759 759 759 0
542 20250401 102700 9582137 759 759 759 759 0
543 20250401 102600 9582137 759 759 759 759 0
544 20250401 102500 9582137 759 759 759 759 0
545 20250401 102400 9582137 759 759 759 759 0
546 20250401 102300 9582137 759 759 759 759 0
547 20250401 102200 9582137 759 759 759 759 0
548 20250401 102100 9582137 759 759 759 759 0
549 20250401 102000 9582137 759 759 759 759 0
550 20250401 101900 9582137 759 759 759 759 0
551 20250401 101800 9582137 759 759 759 759 0
552 20250401 101700 9582137 759 759 759 759 0
553 20250401 101600 9582137 759 759 759 759 0
554 20250401 101500 9582137 759 759 759 759 0
555 20250401 101400 9582137 759 759 759 759 0
556 20250401 101300 9582137 759 759 759 759 0
557 20250401 101200 9582137 759 759 759 759 0
558 20250401 101100 9582137 759 759 759 759 0
559 20250401 101000 9582137 759 759 759 759 0
560 20250401 100900 9582137 759 759 759 759 0
561 20250401 100800 9582137 759 759 759 759 0
562 20250401 100700 9582137 759 759 759 759 0
563 20250401 100600 9582137 759 759 759 759 0
564 20250401 100500 9582137 759 759 759 759 0
565 20250401 100400 9582137 759 759 759 759 0
566 20250401 100300 9582137 759 759 759 759 0
567 20250401 100200 9582137 759 759 759 759 0
568 20250401 100100 9582137 759 759 759 759 2
569 20250401 100000 9580619 759 759 759 759 0
570 20250401 095900 9580619 759 759 759 759 0
571 20250401 095800 9580619 759 759 759 759 0
572 20250401 095700 9580619 759 759 759 759 0
573 20250401 095600 9580619 759 759 759 759 0
574 20250401 095500 9580619 759 759 759 759 0
575 20250401 095400 9580619 759 759 759 759 0
576 20250401 095300 9580619 759 759 759 759 0
577 20250401 095200 9580619 759 759 759 759 0
578 20250401 095100 9580619 759 759 759 759 0
579 20250401 095000 9580619 759 759 759 759 0
580 20250401 094900 9580619 759 759 759 759 1
581 20250401 094800 9579860 759 759 759 759 0
582 20250401 094700 9579860 759 759 759 759 0
583 20250401 094600 9579860 759 759 759 759 0
584 20250401 094500 9579860 759 759 759 759 0
585 20250401 094400 9579860 759 759 759 759 0
586 20250401 094300 9579860 759 759 759 759 201
587 20250401 094200 9427301 760 760 760 760 0
588 20250401 094100 9427301 760 760 760 760 0
589 20250401 094000 9427301 760 760 760 760 0
590 20250401 093900 9427301 760 760 760 760 0
591 20250401 093800 9427301 760 760 760 760 0
592 20250401 093700 9427301 760 760 760 760 0
593 20250401 093600 9427301 760 760 760 760 0
594 20250401 093500 9427301 760 760 760 760 0
595 20250401 093400 9427301 760 760 760 760 74
596 20250401 093300 9371061 762 762 762 762 0
597 20250401 093200 9371061 762 762 762 762 1
598 20250401 093100 9370299 762 762 762 762 0
599 20250401 093000 9370299 762 762 762 762 128
600 20250401 092900 9272763 763 763 763 763 0
601 20250401 092800 9272763 763 763 763 763 0
602 20250401 092700 9272763 763 763 763 763 0
603 20250401 092600 9272763 763 763 763 763 0
604 20250401 092500 9272763 763 763 763 763 0
605 20250401 092400 9272763 763 763 763 763 0
606 20250401 092300 9272763 763 763 763 763 486
607 20250401 092200 8901945 764 764 764 764 1
608 20250401 092100 8901181 764 762 764 762 615
609 20250401 092000 8432049 763 761 763 761 1002
610 20250401 091900 7668682 762 762 762 762 1
611 20250401 091800 7667920 760 759 760 759 2812
612 20250401 091700 5531792 759 758 759 758 784
613 20250401 091600 4937375 758 758 758 758 0
614 20250401 091500 4937375 758 758 758 758 300
615 20250401 091400 4709975 759 759 759 759 0
616 20250401 091300 4709975 759 759 759 759 0
617 20250401 091200 4709975 759 759 759 759 0
618 20250401 091100 4709975 759 759 759 759 0
619 20250401 091000 4709975 759 758 759 758 4
620 20250401 090900 4706941 756 756 756 756 299
621 20250401 090800 4480897 755 755 755 755 1450
622 20250401 090700 3386147 751 751 751 751 1
623 20250401 090600 3385396 756 756 756 756 0
624 20250401 090500 3385396 756 756 756 756 0
625 20250401 090400 3385396 756 756 756 756 0
626 20250401 090300 3385396 756 756 756 756 0
627 20250401 090200 3385396 756 756 756 756 202
628 20250401 090100 3232684 749 749 749 749 0
629 20250401 090000 3232684 749 749 749 749 4316

1
033830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,100000000,0,77800000000,0.00
20250327,0,100000000,0,78000000000,0.00
20250326,0,100000000,0,77200000000,0.00
20250325,0,100000000,0,78100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 100000000 0 77800000000 0.00
3 20250327 0 100000000 0 78000000000 0.00
4 20250326 0 100000000 0 77200000000 0.00
5 20250325 0 100000000 0 78100000000 0.00