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

635
038620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,700690073,784,784,784,784,19876
20250401,193200,700690073,784,784,784,784,0
20250401,193100,700690073,784,784,784,784,0
20250401,193000,700690073,784,784,784,784,0
20250401,192900,700690073,784,784,784,784,0
20250401,192800,700690073,784,784,784,784,0
20250401,192700,700690073,784,784,784,784,0
20250401,192600,700690073,784,784,784,784,0
20250401,192500,700690073,784,784,784,784,0
20250401,192400,700690073,784,784,784,784,0
20250401,192300,700690073,784,784,784,784,0
20250401,192200,700690073,784,784,784,784,0
20250401,192100,700690073,784,784,784,784,0
20250401,192000,700690073,784,784,784,784,0
20250401,191900,700690073,784,784,784,784,0
20250401,191800,700690073,784,784,784,784,0
20250401,191700,700690073,784,784,784,784,0
20250401,191600,700690073,784,784,784,784,0
20250401,191500,700690073,784,784,784,784,0
20250401,191400,700690073,784,784,784,784,0
20250401,191300,700690073,784,784,784,784,0
20250401,191200,700690073,784,784,784,784,0
20250401,191100,700690073,784,784,784,784,0
20250401,191000,700690073,784,784,784,784,0
20250401,190900,700690073,784,784,784,784,0
20250401,190800,700690073,784,784,784,784,0
20250401,190700,700690073,784,784,784,784,0
20250401,190600,700690073,784,784,784,784,0
20250401,190500,700690073,784,784,784,784,0
20250401,190400,700690073,784,784,784,784,0
20250401,190300,700690073,784,784,784,784,19876
20250401,190200,700690073,784,784,784,784,0
20250401,190100,700690073,784,784,784,784,0
20250401,190000,700690073,784,784,784,784,0
20250401,185900,700690073,784,784,784,784,0
20250401,185800,700690073,784,784,784,784,0
20250401,185700,700690073,784,784,784,784,0
20250401,185600,700690073,784,784,784,784,0
20250401,185500,700690073,784,784,784,784,0
20250401,185400,700690073,784,784,784,784,0
20250401,185300,700690073,784,784,784,784,0
20250401,185200,700690073,784,784,784,784,0
20250401,185100,700690073,784,784,784,784,0
20250401,185000,700690073,784,784,784,784,0
20250401,184900,700690073,784,784,784,784,0
20250401,184800,700690073,784,784,784,784,0
20250401,184700,700690073,784,784,784,784,0
20250401,184600,700690073,784,784,784,784,0
20250401,184500,700690073,784,784,784,784,0
20250401,184400,700690073,784,784,784,784,0
20250401,184300,700690073,784,784,784,784,0
20250401,184200,700690073,784,784,784,784,0
20250401,184100,700690073,784,784,784,784,0
20250401,184000,700690073,784,784,784,784,0
20250401,183900,700690073,784,784,784,784,0
20250401,183800,700690073,784,784,784,784,0
20250401,183700,700690073,784,784,784,784,0
20250401,183600,700690073,784,784,784,784,0
20250401,183500,700690073,784,784,784,784,0
20250401,183400,700690073,784,784,784,784,0
20250401,183300,700690073,784,784,784,784,19876
20250401,183200,700690073,784,784,784,784,0
20250401,183100,700690073,784,784,784,784,0
20250401,183000,700690073,784,784,784,784,0
20250401,182900,700690073,784,784,784,784,0
20250401,182800,700690073,784,784,784,784,0
20250401,182700,700690073,784,784,784,784,0
20250401,182600,700690073,784,784,784,784,0
20250401,182500,700690073,784,784,784,784,0
20250401,182400,700690073,784,784,784,784,0
20250401,182300,700690073,784,784,784,784,0
20250401,182200,700690073,784,784,784,784,0
20250401,182100,700690073,784,784,784,784,0
20250401,182000,700690073,784,784,784,784,0
20250401,181900,700690073,784,784,784,784,0
20250401,181800,700690073,784,784,784,784,0
20250401,181700,700690073,784,784,784,784,0
20250401,181600,700690073,784,784,784,784,0
20250401,181500,700690073,784,784,784,784,0
20250401,181400,700690073,784,784,784,784,0
20250401,181300,700690073,784,784,784,784,0
20250401,181200,700690073,784,784,784,784,0
20250401,181100,700690073,784,784,784,784,0
20250401,181000,700690073,784,784,784,784,0
20250401,180900,700690073,784,784,784,784,0
20250401,180800,700690073,784,784,784,784,0
20250401,180700,700690073,784,784,784,784,0
20250401,180600,700690073,784,784,784,784,0
20250401,180500,700690073,784,784,784,784,0
20250401,180400,700690073,784,784,784,784,0
20250401,180300,700690073,784,784,784,784,19876
20250401,180200,700690073,784,784,784,784,0
20250401,180100,700690073,784,784,784,784,0
20250401,180000,700690073,784,784,784,784,0
20250401,175900,700690073,784,784,784,784,0
20250401,175800,700690073,784,784,784,784,0
20250401,175700,700690073,784,784,784,784,0
20250401,175600,700690073,784,784,784,784,0
20250401,175500,700690073,784,784,784,784,0
20250401,175400,700690073,784,784,784,784,0
20250401,175300,700690073,784,784,784,784,0
20250401,175200,700690073,784,784,784,784,0
20250401,175100,700690073,784,784,784,784,0
20250401,175000,700690073,784,784,784,784,0
20250401,174900,700690073,784,784,784,784,0
20250401,174800,700690073,784,784,784,784,0
20250401,174700,700690073,784,784,784,784,0
20250401,174600,700690073,784,784,784,784,0
20250401,174500,700690073,784,784,784,784,0
20250401,174400,700690073,784,784,784,784,0
20250401,174300,700690073,784,784,784,784,0
20250401,174200,700690073,784,784,784,784,0
20250401,174100,700690073,784,784,784,784,0
20250401,174000,700690073,784,784,784,784,0
20250401,173900,700690073,784,784,784,784,0
20250401,173800,700690073,784,784,784,784,0
20250401,173700,700690073,784,784,784,784,0
20250401,173600,700690073,784,784,784,784,0
20250401,173500,700690073,784,784,784,784,0
20250401,173400,700690073,784,784,784,784,0
20250401,173300,700690073,784,784,784,784,19876
20250401,173200,700690073,784,784,784,784,0
20250401,173100,700690073,784,784,784,784,0
20250401,173000,700690073,784,784,784,784,0
20250401,172900,700690073,784,784,784,784,0
20250401,172800,700690073,784,784,784,784,0
20250401,172700,700690073,784,784,784,784,0
20250401,172600,700690073,784,784,784,784,0
20250401,172500,700690073,784,784,784,784,0
20250401,172400,700690073,784,784,784,784,0
20250401,172300,700690073,784,784,784,784,0
20250401,172200,700690073,784,784,784,784,0
20250401,172100,700690073,784,784,784,784,0
20250401,172000,700690073,784,784,784,784,0
20250401,171900,700690073,784,784,784,784,0
20250401,171800,700690073,784,784,784,784,0
20250401,171700,700690073,784,784,784,784,0
20250401,171600,700690073,784,784,784,784,0
20250401,171500,700690073,784,784,784,784,0
20250401,171400,700690073,784,784,784,784,0
20250401,171300,700690073,784,784,784,784,0
20250401,171200,700690073,784,784,784,784,0
20250401,171100,700690073,784,784,784,784,0
20250401,171000,700690073,784,784,784,784,0
20250401,170900,700690073,784,784,784,784,0
20250401,170800,700690073,784,784,784,784,0
20250401,170700,700690073,784,784,784,784,0
20250401,170600,700690073,784,784,784,784,0
20250401,170500,700690073,784,784,784,784,0
20250401,170400,700690073,784,784,784,784,0
20250401,170300,700690073,784,784,784,784,19876
20250401,170200,700690073,784,784,784,784,0
20250401,170100,700690073,784,784,784,784,0
20250401,170000,700690073,784,784,784,784,0
20250401,165900,700690073,784,784,784,784,0
20250401,165800,700690073,784,784,784,784,0
20250401,165700,700690073,784,784,784,784,0
20250401,165600,700690073,784,784,784,784,0
20250401,165500,700690073,784,784,784,784,0
20250401,165400,700690073,784,784,784,784,0
20250401,165300,700690073,784,784,784,784,0
20250401,165200,700690073,784,784,784,784,0
20250401,165100,700690073,784,784,784,784,0
20250401,165000,700690073,784,784,784,784,0
20250401,164900,700690073,784,784,784,784,0
20250401,164800,700690073,784,784,784,784,0
20250401,164700,700690073,784,784,784,784,0
20250401,164600,700690073,784,784,784,784,0
20250401,164500,700690073,784,784,784,784,0
20250401,164400,700690073,784,784,784,784,0
20250401,164300,700690073,784,784,784,784,0
20250401,164200,700690073,784,784,784,784,0
20250401,164100,700690073,784,784,784,784,0
20250401,164000,700690073,784,784,784,784,0
20250401,163900,700690073,784,784,784,784,0
20250401,163800,700690073,784,784,784,784,0
20250401,163700,700690073,784,784,784,784,0
20250401,163600,700690073,784,784,784,784,0
20250401,163500,700690073,784,784,784,784,0
20250401,163400,700690073,784,784,784,784,0
20250401,163300,700690073,784,784,784,784,19876
20250401,163200,700690073,784,784,784,784,0
20250401,163100,700690073,784,784,784,784,0
20250401,163000,700690073,784,784,784,784,0
20250401,162900,700690073,784,784,784,784,0
20250401,162800,700690073,784,784,784,784,0
20250401,162700,700690073,784,784,784,784,0
20250401,162600,700690073,784,784,784,784,0
20250401,162500,700690073,784,784,784,784,0
20250401,162400,700690073,784,784,784,784,0
20250401,162300,700690073,784,784,784,784,0
20250401,162200,700690073,784,784,784,784,0
20250401,162100,700690073,784,784,784,784,0
20250401,162000,700690073,784,784,784,784,0
20250401,161900,700690073,784,784,784,784,0
20250401,161800,700690073,784,784,784,784,0
20250401,161700,700690073,784,784,784,784,0
20250401,161600,700690073,784,784,784,784,0
20250401,161500,700690073,784,784,784,784,0
20250401,161400,700690073,784,784,784,784,0
20250401,161300,700690073,784,784,784,784,0
20250401,161200,700690073,784,784,784,784,0
20250401,161100,700690073,784,784,784,784,0
20250401,161000,700690073,784,784,784,784,0
20250401,160900,700690073,784,784,784,784,0
20250401,160800,700690073,784,784,784,784,0
20250401,160700,700690073,784,784,784,784,0
20250401,160600,700690073,784,784,784,784,0
20250401,160500,700690073,784,784,784,784,0
20250401,160400,700690073,784,784,784,784,0
20250401,160300,700690073,784,784,784,784,19876
20250401,160200,700690073,784,784,784,784,0
20250401,160100,700690073,784,784,784,784,0
20250401,160000,700690073,784,784,784,784,0
20250401,155900,700690073,784,784,784,784,0
20250401,155800,700690073,784,784,784,784,0
20250401,155700,700690073,784,784,784,784,0
20250401,155600,700690073,784,784,784,784,0
20250401,155500,700690073,784,784,784,784,0
20250401,155400,700690073,784,784,784,784,0
20250401,155300,700690073,784,784,784,784,0
20250401,155200,700690073,784,784,784,784,0
20250401,155100,700690073,784,784,784,784,0
20250401,155000,700690073,784,784,784,784,0
20250401,154900,700690073,784,784,784,784,0
20250401,154800,700690073,784,784,784,784,0
20250401,154700,700690073,784,784,784,784,0
20250401,154600,700690073,784,784,784,784,0
20250401,154500,700690073,784,784,784,784,0
20250401,154400,700690073,784,784,784,784,0
20250401,154300,700690073,784,784,784,784,0
20250401,154200,700690073,784,784,784,784,0
20250401,154100,700690073,784,784,784,784,0
20250401,154000,700690073,784,784,784,784,0
20250401,153900,700690073,784,784,784,784,0
20250401,153800,700690073,784,784,784,784,0
20250401,153700,700690073,784,784,784,784,0
20250401,153600,700690073,784,784,784,784,0
20250401,153500,700690073,784,784,784,784,0
20250401,153400,700690073,784,784,784,784,0
20250401,153300,700690073,784,784,784,784,19876
20250401,153200,700690073,784,784,784,784,0
20250401,153100,700690073,784,784,784,784,0
20250401,153000,700690073,784,784,784,784,19876
20250401,152900,685107289,779,779,779,779,0
20250401,152800,685107289,779,779,779,779,0
20250401,152700,685107289,779,779,779,779,0
20250401,152600,685107289,779,779,779,779,0
20250401,152500,685107289,779,779,779,779,0
20250401,152400,685107289,779,779,779,779,0
20250401,152300,685107289,779,779,779,779,0
20250401,152200,685107289,779,779,779,779,0
20250401,152100,685107289,779,779,779,779,0
20250401,152000,685107289,779,779,779,779,0
20250401,151900,685107289,779,776,779,774,1537
20250401,151800,683911708,778,775,779,775,959
20250401,151700,683165917,777,778,778,774,488
20250401,151600,682788185,774,775,775,774,20
20250401,151500,682772695,778,776,778,773,2174
20250401,151400,681082972,777,774,777,774,1094
20250401,151300,680234121,776,777,777,773,2025
20250401,151200,678665897,778,775,778,773,2391
20250401,151100,676816355,782,773,782,773,4000
20250401,151000,673718644,773,772,773,772,101
20250401,150900,673640671,772,772,772,772,610
20250401,150800,673169751,770,775,775,770,1899
20250401,150700,671703124,773,773,773,773,0
20250401,150600,671703124,773,777,778,773,6365
20250401,150500,666768618,777,775,777,775,273
20250401,150400,666556780,774,774,774,774,0
20250401,150300,666556780,774,774,774,774,100
20250401,150200,666479380,774,774,774,774,0
20250401,150100,666479380,774,774,774,774,0
20250401,150000,666479380,774,774,774,774,0
20250401,145900,666479380,774,774,774,774,0
20250401,145800,666479380,774,774,774,774,0
20250401,145700,666479380,774,774,774,774,2192
20250401,145600,664782772,772,771,772,771,3634
20250401,145500,661980877,770,771,771,770,133
20250401,145400,661878344,771,774,774,771,1493
20250401,145300,660723341,774,773,776,772,544
20250401,145200,660303083,772,772,772,772,0
20250401,145100,660303083,772,772,772,772,0
20250401,145000,660303083,772,772,772,772,250
20250401,144900,660110083,772,775,775,772,2540
20250401,144800,658149136,775,776,776,775,54
20250401,144700,658107283,781,780,781,778,3773
20250401,144600,655168783,782,780,782,779,170
20250401,144500,655036095,780,771,780,771,1066
20250401,144400,654207919,771,771,771,771,459
20250401,144300,653854030,771,770,771,770,462
20250401,144200,653498263,769,769,769,769,0
20250401,144100,653498263,769,768,769,768,3618
20250401,144000,650718037,769,769,769,769,0
20250401,143900,650718037,769,769,769,769,500
20250401,143800,650333537,769,770,770,769,118
20250401,143700,650242749,770,770,770,770,0
20250401,143600,650242749,770,770,770,770,0
20250401,143500,650242749,770,770,770,770,0
20250401,143400,650242749,770,769,770,769,265
20250401,143300,650038959,769,769,769,769,693
20250401,143200,649506042,768,769,769,768,524
20250401,143100,649103563,769,769,769,769,63
20250401,143000,649055116,769,770,770,769,685
20250401,142900,648528251,770,770,770,770,0
20250401,142800,648528251,770,770,770,770,0
20250401,142700,648528251,770,770,770,770,93
20250401,142600,648456641,770,770,770,770,0
20250401,142500,648456641,770,770,770,770,0
20250401,142400,648456641,770,770,770,770,0
20250401,142300,648456641,770,770,770,770,0
20250401,142200,648456641,770,770,770,770,0
20250401,142100,648456641,770,770,770,770,0
20250401,142000,648456641,770,770,770,770,0
20250401,141900,648456641,770,770,770,770,2
20250401,141800,648455101,770,770,770,770,0
20250401,141700,648455101,770,770,770,770,0
20250401,141600,648455101,770,770,770,770,1040
20250401,141500,647654301,770,770,770,770,52
20250401,141400,647614261,770,770,770,770,0
20250401,141300,647614261,770,770,770,770,90
20250401,141200,647544961,770,770,770,770,7
20250401,141100,647539571,769,769,769,769,472
20250401,141000,647176603,769,769,769,769,108
20250401,140900,647093551,769,769,769,768,120
20250401,140800,647001297,769,769,769,769,0
20250401,140700,647001297,769,769,769,768,2255
20250401,140600,645268603,770,770,770,770,94
20250401,140500,645196223,770,770,770,770,0
20250401,140400,645196223,770,770,770,770,6
20250401,140300,645191603,770,770,770,770,4
20250401,140200,645188523,768,768,768,768,0
20250401,140100,645188523,768,768,768,768,1
20250401,140000,645187755,769,769,769,769,0
20250401,135900,645187755,769,769,769,769,1600
20250401,135800,643957355,769,769,769,769,46
20250401,135700,643921981,769,769,769,769,0
20250401,135600,643921981,769,769,769,769,652
20250401,135500,643420593,768,768,768,768,500
20250401,135400,643036593,768,768,768,768,0
20250401,135300,643036593,768,768,768,768,1388
20250401,135200,641970609,768,769,769,768,2612
20250401,135100,639964327,769,770,770,769,366
20250401,135000,639682807,770,770,770,770,80
20250401,134900,639621207,770,770,770,770,169
20250401,134800,639491077,768,768,768,768,0
20250401,134700,639491077,768,768,768,768,38
20250401,134600,639461893,769,769,769,769,701
20250401,134500,638922824,769,769,769,769,348
20250401,134400,638655212,770,770,770,770,0
20250401,134300,638655212,770,770,770,770,0
20250401,134200,638655212,770,769,770,769,1531
20250401,134100,637476606,770,770,770,770,4
20250401,134000,637473526,768,768,768,768,0
20250401,133900,637473526,768,768,768,768,0
20250401,133800,637473526,768,769,769,768,3841
20250401,133700,634523428,770,769,770,769,1666
20250401,133600,633240941,768,768,768,768,489
20250401,133500,632865389,767,767,767,767,0
20250401,133400,632865389,767,769,769,767,1621
20250401,133300,631620652,770,770,770,770,0
20250401,133200,631620652,770,771,771,770,4718
20250401,133100,627987046,771,771,771,770,231
20250401,133000,627808948,772,772,772,772,0
20250401,132900,627808948,772,772,772,772,0
20250401,132800,627808948,772,771,772,771,241
20250401,132700,627623117,770,770,770,770,0
20250401,132600,627623117,770,770,770,770,0
20250401,132500,627623117,770,769,770,769,1550
20250401,132400,626431144,769,769,769,769,47
20250401,132300,626395001,768,768,768,768,222
20250401,132200,626224505,768,770,770,768,3491
20250401,132100,623542033,770,772,772,770,148
20250401,132000,623427833,772,772,772,772,0
20250401,131900,623427833,772,773,776,772,16647
20250401,131800,610527764,772,772,772,771,365
20250401,131700,610246298,772,772,772,772,3
20250401,131600,610243982,773,772,773,772,3
20250401,131500,610241665,771,770,771,770,123
20250401,131400,610146833,770,770,771,770,3
20250401,131300,610144522,769,769,769,769,113
20250401,131200,610057625,771,771,771,771,0
20250401,131100,610057625,771,771,771,771,0
20250401,131000,610057625,771,771,771,771,248
20250401,130900,609866417,770,770,770,770,2
20250401,130800,609864877,768,768,768,768,2021
20250401,130700,608312749,770,770,770,770,31
20250401,130600,608288879,770,770,770,770,0
20250401,130500,608288879,770,770,770,770,0
20250401,130400,608288879,770,770,770,770,0
20250401,130300,608288879,770,771,771,770,3010
20250401,130200,605968179,771,771,771,771,3641
20250401,130100,603160968,772,770,772,770,6361
20250401,130000,598257045,771,771,771,771,0
20250401,125900,598257045,771,771,771,771,0
20250401,125800,598257045,771,765,771,764,14268
20250401,125700,587325977,764,765,765,764,2248
20250401,125600,585606423,765,765,765,765,0
20250401,125500,585606423,765,765,765,765,448
20250401,125400,585263703,765,765,765,765,1
20250401,125300,585262938,762,762,762,762,0
20250401,125200,585262938,762,762,762,762,285
20250401,125100,585045768,761,761,761,761,0
20250401,125000,585045768,761,764,764,761,10551
20250401,124900,576995694,765,767,767,765,3059
20250401,124800,574652454,767,767,767,767,1345
20250401,124700,573620839,769,770,770,768,5031
20250401,124600,569751030,770,769,770,769,15
20250401,124500,569739494,768,767,768,767,711
20250401,124400,569194147,767,767,767,767,5
20250401,124300,569190312,766,768,768,766,126
20250401,124200,569093634,769,769,769,769,0
20250401,124100,569093634,769,769,769,769,0
20250401,124000,569093634,769,769,769,769,0
20250401,123900,569093634,769,769,769,769,300
20250401,123800,568862934,769,769,769,769,0
20250401,123700,568862934,769,769,769,769,0
20250401,123600,568862934,769,768,769,766,808
20250401,123500,568243470,769,768,769,768,296
20250401,123400,568016141,767,767,767,767,0
20250401,123300,568016141,767,770,770,767,724
20250401,123200,567460450,770,767,770,767,660
20250401,123100,566953840,767,767,767,767,1170
20250401,123000,566056450,767,769,769,767,4738
20250401,122900,562417064,768,767,768,767,468
20250401,122800,562057940,769,770,770,769,3018
20250401,122700,559734082,773,773,773,771,4029
20250401,122600,556621077,777,777,777,777,100
20250401,122500,556543377,773,776,776,773,3010
20250401,122400,554213617,776,774,776,774,1000
20250401,122300,553438286,774,774,774,774,301
20250401,122200,553205312,774,775,775,774,1105
20250401,122100,552349132,775,775,775,775,0
20250401,122000,552349132,775,775,775,775,1000
20250401,121900,551574132,775,773,775,773,1191
20250401,121800,550651489,771,771,771,771,2762
20250401,121700,548521987,775,775,775,775,1
20250401,121600,548521212,771,768,774,768,6077
20250401,121500,543842925,766,766,766,766,0
20250401,121400,543842925,766,764,766,764,574
20250401,121300,543403816,762,764,764,762,4646
20250401,121200,539858605,762,762,762,762,0
20250401,121100,539858605,762,762,762,762,1
20250401,121000,539857843,762,768,768,762,2224
20250401,120900,538158532,769,768,769,768,500
20250401,120800,537774417,765,765,765,765,2000
20250401,120700,536244417,769,769,769,768,2229
20250401,120600,534530601,766,766,766,766,0
20250401,120500,534530601,766,766,766,766,0
20250401,120400,534530601,766,766,766,766,2256
20250401,120300,532802505,764,763,764,762,2600
20250401,120200,530820553,762,762,762,762,0
20250401,120100,530820553,762,762,762,762,0
20250401,120000,530820553,762,762,762,762,0
20250401,115900,530820553,762,763,763,762,314
20250401,115800,530581017,765,768,768,765,1024
20250401,115700,529796326,767,765,767,765,567
20250401,115600,529361947,765,764,765,761,4588
20250401,115500,525860339,767,767,767,767,1
20250401,115400,525859572,767,763,769,762,4001
20250401,115300,522803306,765,764,765,763,1763
20250401,115200,521457117,766,766,766,766,1010
20250401,115100,520683457,763,763,764,763,1970
20250401,115000,519180091,762,758,763,758,6194
20250401,114900,514464150,758,769,769,758,14228
20250401,114800,503607965,771,774,774,771,6108
20250401,114700,498882459,774,774,774,774,0
20250401,114600,498882459,774,777,777,774,13402
20250401,114500,488493974,777,777,777,777,2630
20250401,114400,486450464,779,779,779,779,0
20250401,114300,486450464,779,786,786,779,2564
20250401,114200,484447977,785,780,788,780,4322
20250401,114100,481053503,779,777,779,777,778
20250401,114000,480448656,777,773,777,773,2314
20250401,113900,478653373,773,770,773,770,10152
20250401,113800,470832787,772,768,772,768,115
20250401,113700,470744031,768,773,773,768,15622
20250401,113600,458712470,774,774,774,774,104
20250401,113500,458631974,774,777,777,774,281
20250401,113400,458414214,777,779,779,777,1032
20250401,113300,457611319,778,778,778,778,4243
20250401,113200,454310265,779,786,786,779,9578
20250401,113100,446821313,787,786,787,786,643
20250401,113000,446315283,787,788,788,787,2646
20250401,112900,444230245,793,786,793,786,8737
20250401,112800,437332529,784,786,786,784,48
20250401,112700,437294895,784,786,786,784,77
20250401,112600,437234397,786,780,786,780,4621
20250401,112500,433619489,779,778,779,778,21
20250401,112400,433603141,777,777,777,777,1258
20250401,112300,432625675,777,777,777,777,1308
20250401,112200,431609359,776,774,776,772,3630
20250401,112100,428803129,774,772,774,771,1891
20250401,112000,427343240,772,779,779,772,7892
20250401,111900,421223871,779,773,780,772,2633
20250401,111800,419175999,773,772,775,772,4447
20250401,111700,415738507,773,773,773,773,140
20250401,111600,415630287,773,772,775,772,884
20250401,111500,414947810,774,781,781,773,7587
20250401,111400,409072979,776,777,777,776,5046
20250401,111300,405154012,781,779,781,779,676
20250401,111200,404626841,778,783,783,774,7461
20250401,111100,398819622,785,783,785,780,3509
20250401,111000,396074226,790,782,790,779,1772
20250401,110900,394677759,781,781,781,781,308
20250401,110800,394437211,780,776,780,776,544
20250401,110700,394013538,779,773,779,771,19455
20250401,110600,378978607,773,777,780,772,13675
20250401,110500,368361678,777,777,777,776,1154
20250401,110400,367465120,778,791,791,773,50573
20250401,110300,327921759,786,796,796,786,44626
20250401,110200,292479541,790,790,790,790,0
20250401,110100,292479541,790,781,790,781,9553
20250401,110000,284959267,779,782,782,776,5893
20250401,105900,280366214,783,788,790,783,22192
20250401,105800,262877748,784,787,789,784,15346
20250401,105700,250793316,786,782,788,779,13966
20250401,105600,239837586,781,777,781,774,16412
20250401,105500,227074179,775,771,778,755,34471
20250401,105400,200601976,776,769,779,769,46642
20250401,105300,164393502,770,768,774,761,17372
20250401,105200,151013881,768,760,770,759,7887
20250401,105100,144968812,762,760,765,755,11100
20250401,105000,136514273,757,751,768,751,17817
20250401,104900,122944212,751,757,757,746,8897
20250401,104800,116274158,754,730,768,730,42767
20250401,104700,84559690,729,728,729,728,623
20250401,104600,84105565,728,728,728,728,3
20250401,104500,84103381,728,725,728,725,7515
20250401,104400,78647037,727,727,727,727,0
20250401,104300,78647037,727,723,727,722,3044
20250401,104200,76448250,722,716,723,714,15929
20250401,104100,65019979,715,715,715,715,16
20250401,104000,65008539,715,715,715,715,38
20250401,103900,64981369,715,714,715,714,359
20250401,103800,64724700,714,714,714,714,16
20250401,103700,64713276,714,714,714,714,16
20250401,103600,64701852,714,714,714,714,16
20250401,103500,64690428,715,714,715,714,79
20250401,103400,64633972,714,714,714,714,16
20250401,103300,64622548,714,714,714,714,16
20250401,103200,64611124,714,715,715,714,134
20250401,103100,64515443,714,714,714,714,17
20250401,103000,64503305,716,714,716,714,18
20250401,102900,64490451,716,714,716,714,1018
20250401,102800,63761597,716,714,716,714,18
20250401,102700,63748743,716,714,716,714,18
20250401,102600,63735889,714,714,714,714,17
20250401,102500,63723751,714,714,714,714,17
20250401,102400,63711613,714,714,714,714,17
20250401,102300,63699475,714,714,714,714,17
20250401,102200,63687337,714,714,714,714,17
20250401,102100,63675199,714,715,715,714,10005
20250401,102000,56523690,715,716,716,715,2209
20250401,101900,54944229,717,718,718,717,1015
20250401,101800,54215476,720,718,720,718,4
20250401,101700,54212602,720,720,720,720,0
20250401,101600,54212602,720,720,720,720,0
20250401,101500,54212602,720,720,720,720,3
20250401,101400,54210442,720,720,720,720,0
20250401,101300,54210442,720,720,720,720,1
20250401,101200,54209722,716,716,716,716,0
20250401,101100,54209722,716,718,718,716,5005
20250401,101000,50620250,718,717,718,717,101
20250401,100900,50547832,717,717,717,717,37
20250401,100800,50521303,716,716,716,716,132
20250401,100700,50426791,714,714,714,714,0
20250401,100600,50426791,714,714,714,714,334
20250401,100500,50188315,714,714,714,714,0
20250401,100400,50188315,714,714,714,714,334
20250401,100300,49949839,716,715,716,714,335
20250401,100200,49710590,717,717,717,717,30
20250401,100100,49689080,715,715,715,715,1000
20250401,100000,48974080,715,716,716,715,334
20250401,095900,48735253,717,717,717,717,0
20250401,095800,48735253,717,719,719,717,2453
20250401,095700,46974186,719,719,719,719,1000
20250401,095600,46255186,719,719,719,719,335
20250401,095500,46014321,719,719,719,719,0
20250401,095400,46014321,719,720,720,719,346
20250401,095300,45765536,723,721,723,719,434
20250401,095200,45452990,724,724,724,724,1
20250401,095100,45452266,724,724,724,724,0
20250401,095000,45452266,724,726,728,724,21735
20250401,094900,29668376,727,726,727,726,2
20250401,094800,29666923,724,723,726,723,895
20250401,094700,29019498,723,722,723,722,74
20250401,094600,28966069,719,720,720,719,335
20250401,094500,28725201,719,719,719,719,0
20250401,094400,28725201,719,720,720,719,335
20250401,094300,28484325,719,720,720,719,335
20250401,094200,28243204,720,720,720,720,338
20250401,094100,27999844,721,721,721,721,0
20250401,094000,27999844,721,723,723,721,1219
20250401,093900,27120728,722,722,722,722,0
20250401,093800,27120728,722,721,722,720,483
20250401,093700,26772618,721,721,721,721,0
20250401,093600,26772618,721,721,721,721,0
20250401,093500,26772618,721,723,723,721,1345
20250401,093400,25801690,723,723,723,723,10
20250401,093300,25794460,723,723,723,723,14
20250401,093200,25784338,724,726,726,724,297
20250401,093100,25569288,727,728,728,727,2
20250401,093000,25567833,724,724,724,724,0
20250401,092900,25567833,724,724,724,724,0
20250401,092800,25567833,724,724,724,724,669
20250401,092700,25083477,725,725,725,725,0
20250401,092600,25083477,725,726,726,725,782
20250401,092500,24515756,726,726,726,726,100
20250401,092400,24443156,728,728,728,728,0
20250401,092300,24443156,728,728,728,726,2612
20250401,092200,22543039,731,730,731,730,3046
20250401,092100,20319413,728,729,729,728,103
20250401,092000,20244329,729,732,732,729,4335
20250401,091900,17076434,733,733,733,733,0
20250401,091800,17076434,733,734,734,733,623
20250401,091700,16619162,735,733,736,733,2828
20250401,091600,14542706,733,730,733,730,1310
20250401,091500,13585780,731,731,731,731,0
20250401,091400,13585780,731,731,731,731,0
20250401,091300,13585780,731,731,731,731,0
20250401,091200,13585780,731,731,731,731,0
20250401,091100,13585780,731,731,731,731,1
20250401,091000,13585049,731,731,731,731,0
20250401,090900,13585049,731,731,731,731,1
20250401,090800,13584318,730,730,730,730,1621
20250401,090700,12400988,733,733,733,733,0
20250401,090600,12400988,733,733,733,733,0
20250401,090500,12400988,733,729,733,727,3454
20250401,090400,9883040,729,733,735,729,3773
20250401,090300,7126835,735,735,735,735,2
20250401,090200,7125365,729,725,745,725,468
20250401,090100,6782667,724,720,724,720,9223
20250401,090000,123670,720,719,720,719,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 700690073 784 784 784 784 19876
3 20250401 193200 700690073 784 784 784 784 0
4 20250401 193100 700690073 784 784 784 784 0
5 20250401 193000 700690073 784 784 784 784 0
6 20250401 192900 700690073 784 784 784 784 0
7 20250401 192800 700690073 784 784 784 784 0
8 20250401 192700 700690073 784 784 784 784 0
9 20250401 192600 700690073 784 784 784 784 0
10 20250401 192500 700690073 784 784 784 784 0
11 20250401 192400 700690073 784 784 784 784 0
12 20250401 192300 700690073 784 784 784 784 0
13 20250401 192200 700690073 784 784 784 784 0
14 20250401 192100 700690073 784 784 784 784 0
15 20250401 192000 700690073 784 784 784 784 0
16 20250401 191900 700690073 784 784 784 784 0
17 20250401 191800 700690073 784 784 784 784 0
18 20250401 191700 700690073 784 784 784 784 0
19 20250401 191600 700690073 784 784 784 784 0
20 20250401 191500 700690073 784 784 784 784 0
21 20250401 191400 700690073 784 784 784 784 0
22 20250401 191300 700690073 784 784 784 784 0
23 20250401 191200 700690073 784 784 784 784 0
24 20250401 191100 700690073 784 784 784 784 0
25 20250401 191000 700690073 784 784 784 784 0
26 20250401 190900 700690073 784 784 784 784 0
27 20250401 190800 700690073 784 784 784 784 0
28 20250401 190700 700690073 784 784 784 784 0
29 20250401 190600 700690073 784 784 784 784 0
30 20250401 190500 700690073 784 784 784 784 0
31 20250401 190400 700690073 784 784 784 784 0
32 20250401 190300 700690073 784 784 784 784 19876
33 20250401 190200 700690073 784 784 784 784 0
34 20250401 190100 700690073 784 784 784 784 0
35 20250401 190000 700690073 784 784 784 784 0
36 20250401 185900 700690073 784 784 784 784 0
37 20250401 185800 700690073 784 784 784 784 0
38 20250401 185700 700690073 784 784 784 784 0
39 20250401 185600 700690073 784 784 784 784 0
40 20250401 185500 700690073 784 784 784 784 0
41 20250401 185400 700690073 784 784 784 784 0
42 20250401 185300 700690073 784 784 784 784 0
43 20250401 185200 700690073 784 784 784 784 0
44 20250401 185100 700690073 784 784 784 784 0
45 20250401 185000 700690073 784 784 784 784 0
46 20250401 184900 700690073 784 784 784 784 0
47 20250401 184800 700690073 784 784 784 784 0
48 20250401 184700 700690073 784 784 784 784 0
49 20250401 184600 700690073 784 784 784 784 0
50 20250401 184500 700690073 784 784 784 784 0
51 20250401 184400 700690073 784 784 784 784 0
52 20250401 184300 700690073 784 784 784 784 0
53 20250401 184200 700690073 784 784 784 784 0
54 20250401 184100 700690073 784 784 784 784 0
55 20250401 184000 700690073 784 784 784 784 0
56 20250401 183900 700690073 784 784 784 784 0
57 20250401 183800 700690073 784 784 784 784 0
58 20250401 183700 700690073 784 784 784 784 0
59 20250401 183600 700690073 784 784 784 784 0
60 20250401 183500 700690073 784 784 784 784 0
61 20250401 183400 700690073 784 784 784 784 0
62 20250401 183300 700690073 784 784 784 784 19876
63 20250401 183200 700690073 784 784 784 784 0
64 20250401 183100 700690073 784 784 784 784 0
65 20250401 183000 700690073 784 784 784 784 0
66 20250401 182900 700690073 784 784 784 784 0
67 20250401 182800 700690073 784 784 784 784 0
68 20250401 182700 700690073 784 784 784 784 0
69 20250401 182600 700690073 784 784 784 784 0
70 20250401 182500 700690073 784 784 784 784 0
71 20250401 182400 700690073 784 784 784 784 0
72 20250401 182300 700690073 784 784 784 784 0
73 20250401 182200 700690073 784 784 784 784 0
74 20250401 182100 700690073 784 784 784 784 0
75 20250401 182000 700690073 784 784 784 784 0
76 20250401 181900 700690073 784 784 784 784 0
77 20250401 181800 700690073 784 784 784 784 0
78 20250401 181700 700690073 784 784 784 784 0
79 20250401 181600 700690073 784 784 784 784 0
80 20250401 181500 700690073 784 784 784 784 0
81 20250401 181400 700690073 784 784 784 784 0
82 20250401 181300 700690073 784 784 784 784 0
83 20250401 181200 700690073 784 784 784 784 0
84 20250401 181100 700690073 784 784 784 784 0
85 20250401 181000 700690073 784 784 784 784 0
86 20250401 180900 700690073 784 784 784 784 0
87 20250401 180800 700690073 784 784 784 784 0
88 20250401 180700 700690073 784 784 784 784 0
89 20250401 180600 700690073 784 784 784 784 0
90 20250401 180500 700690073 784 784 784 784 0
91 20250401 180400 700690073 784 784 784 784 0
92 20250401 180300 700690073 784 784 784 784 19876
93 20250401 180200 700690073 784 784 784 784 0
94 20250401 180100 700690073 784 784 784 784 0
95 20250401 180000 700690073 784 784 784 784 0
96 20250401 175900 700690073 784 784 784 784 0
97 20250401 175800 700690073 784 784 784 784 0
98 20250401 175700 700690073 784 784 784 784 0
99 20250401 175600 700690073 784 784 784 784 0
100 20250401 175500 700690073 784 784 784 784 0
101 20250401 175400 700690073 784 784 784 784 0
102 20250401 175300 700690073 784 784 784 784 0
103 20250401 175200 700690073 784 784 784 784 0
104 20250401 175100 700690073 784 784 784 784 0
105 20250401 175000 700690073 784 784 784 784 0
106 20250401 174900 700690073 784 784 784 784 0
107 20250401 174800 700690073 784 784 784 784 0
108 20250401 174700 700690073 784 784 784 784 0
109 20250401 174600 700690073 784 784 784 784 0
110 20250401 174500 700690073 784 784 784 784 0
111 20250401 174400 700690073 784 784 784 784 0
112 20250401 174300 700690073 784 784 784 784 0
113 20250401 174200 700690073 784 784 784 784 0
114 20250401 174100 700690073 784 784 784 784 0
115 20250401 174000 700690073 784 784 784 784 0
116 20250401 173900 700690073 784 784 784 784 0
117 20250401 173800 700690073 784 784 784 784 0
118 20250401 173700 700690073 784 784 784 784 0
119 20250401 173600 700690073 784 784 784 784 0
120 20250401 173500 700690073 784 784 784 784 0
121 20250401 173400 700690073 784 784 784 784 0
122 20250401 173300 700690073 784 784 784 784 19876
123 20250401 173200 700690073 784 784 784 784 0
124 20250401 173100 700690073 784 784 784 784 0
125 20250401 173000 700690073 784 784 784 784 0
126 20250401 172900 700690073 784 784 784 784 0
127 20250401 172800 700690073 784 784 784 784 0
128 20250401 172700 700690073 784 784 784 784 0
129 20250401 172600 700690073 784 784 784 784 0
130 20250401 172500 700690073 784 784 784 784 0
131 20250401 172400 700690073 784 784 784 784 0
132 20250401 172300 700690073 784 784 784 784 0
133 20250401 172200 700690073 784 784 784 784 0
134 20250401 172100 700690073 784 784 784 784 0
135 20250401 172000 700690073 784 784 784 784 0
136 20250401 171900 700690073 784 784 784 784 0
137 20250401 171800 700690073 784 784 784 784 0
138 20250401 171700 700690073 784 784 784 784 0
139 20250401 171600 700690073 784 784 784 784 0
140 20250401 171500 700690073 784 784 784 784 0
141 20250401 171400 700690073 784 784 784 784 0
142 20250401 171300 700690073 784 784 784 784 0
143 20250401 171200 700690073 784 784 784 784 0
144 20250401 171100 700690073 784 784 784 784 0
145 20250401 171000 700690073 784 784 784 784 0
146 20250401 170900 700690073 784 784 784 784 0
147 20250401 170800 700690073 784 784 784 784 0
148 20250401 170700 700690073 784 784 784 784 0
149 20250401 170600 700690073 784 784 784 784 0
150 20250401 170500 700690073 784 784 784 784 0
151 20250401 170400 700690073 784 784 784 784 0
152 20250401 170300 700690073 784 784 784 784 19876
153 20250401 170200 700690073 784 784 784 784 0
154 20250401 170100 700690073 784 784 784 784 0
155 20250401 170000 700690073 784 784 784 784 0
156 20250401 165900 700690073 784 784 784 784 0
157 20250401 165800 700690073 784 784 784 784 0
158 20250401 165700 700690073 784 784 784 784 0
159 20250401 165600 700690073 784 784 784 784 0
160 20250401 165500 700690073 784 784 784 784 0
161 20250401 165400 700690073 784 784 784 784 0
162 20250401 165300 700690073 784 784 784 784 0
163 20250401 165200 700690073 784 784 784 784 0
164 20250401 165100 700690073 784 784 784 784 0
165 20250401 165000 700690073 784 784 784 784 0
166 20250401 164900 700690073 784 784 784 784 0
167 20250401 164800 700690073 784 784 784 784 0
168 20250401 164700 700690073 784 784 784 784 0
169 20250401 164600 700690073 784 784 784 784 0
170 20250401 164500 700690073 784 784 784 784 0
171 20250401 164400 700690073 784 784 784 784 0
172 20250401 164300 700690073 784 784 784 784 0
173 20250401 164200 700690073 784 784 784 784 0
174 20250401 164100 700690073 784 784 784 784 0
175 20250401 164000 700690073 784 784 784 784 0
176 20250401 163900 700690073 784 784 784 784 0
177 20250401 163800 700690073 784 784 784 784 0
178 20250401 163700 700690073 784 784 784 784 0
179 20250401 163600 700690073 784 784 784 784 0
180 20250401 163500 700690073 784 784 784 784 0
181 20250401 163400 700690073 784 784 784 784 0
182 20250401 163300 700690073 784 784 784 784 19876
183 20250401 163200 700690073 784 784 784 784 0
184 20250401 163100 700690073 784 784 784 784 0
185 20250401 163000 700690073 784 784 784 784 0
186 20250401 162900 700690073 784 784 784 784 0
187 20250401 162800 700690073 784 784 784 784 0
188 20250401 162700 700690073 784 784 784 784 0
189 20250401 162600 700690073 784 784 784 784 0
190 20250401 162500 700690073 784 784 784 784 0
191 20250401 162400 700690073 784 784 784 784 0
192 20250401 162300 700690073 784 784 784 784 0
193 20250401 162200 700690073 784 784 784 784 0
194 20250401 162100 700690073 784 784 784 784 0
195 20250401 162000 700690073 784 784 784 784 0
196 20250401 161900 700690073 784 784 784 784 0
197 20250401 161800 700690073 784 784 784 784 0
198 20250401 161700 700690073 784 784 784 784 0
199 20250401 161600 700690073 784 784 784 784 0
200 20250401 161500 700690073 784 784 784 784 0
201 20250401 161400 700690073 784 784 784 784 0
202 20250401 161300 700690073 784 784 784 784 0
203 20250401 161200 700690073 784 784 784 784 0
204 20250401 161100 700690073 784 784 784 784 0
205 20250401 161000 700690073 784 784 784 784 0
206 20250401 160900 700690073 784 784 784 784 0
207 20250401 160800 700690073 784 784 784 784 0
208 20250401 160700 700690073 784 784 784 784 0
209 20250401 160600 700690073 784 784 784 784 0
210 20250401 160500 700690073 784 784 784 784 0
211 20250401 160400 700690073 784 784 784 784 0
212 20250401 160300 700690073 784 784 784 784 19876
213 20250401 160200 700690073 784 784 784 784 0
214 20250401 160100 700690073 784 784 784 784 0
215 20250401 160000 700690073 784 784 784 784 0
216 20250401 155900 700690073 784 784 784 784 0
217 20250401 155800 700690073 784 784 784 784 0
218 20250401 155700 700690073 784 784 784 784 0
219 20250401 155600 700690073 784 784 784 784 0
220 20250401 155500 700690073 784 784 784 784 0
221 20250401 155400 700690073 784 784 784 784 0
222 20250401 155300 700690073 784 784 784 784 0
223 20250401 155200 700690073 784 784 784 784 0
224 20250401 155100 700690073 784 784 784 784 0
225 20250401 155000 700690073 784 784 784 784 0
226 20250401 154900 700690073 784 784 784 784 0
227 20250401 154800 700690073 784 784 784 784 0
228 20250401 154700 700690073 784 784 784 784 0
229 20250401 154600 700690073 784 784 784 784 0
230 20250401 154500 700690073 784 784 784 784 0
231 20250401 154400 700690073 784 784 784 784 0
232 20250401 154300 700690073 784 784 784 784 0
233 20250401 154200 700690073 784 784 784 784 0
234 20250401 154100 700690073 784 784 784 784 0
235 20250401 154000 700690073 784 784 784 784 0
236 20250401 153900 700690073 784 784 784 784 0
237 20250401 153800 700690073 784 784 784 784 0
238 20250401 153700 700690073 784 784 784 784 0
239 20250401 153600 700690073 784 784 784 784 0
240 20250401 153500 700690073 784 784 784 784 0
241 20250401 153400 700690073 784 784 784 784 0
242 20250401 153300 700690073 784 784 784 784 19876
243 20250401 153200 700690073 784 784 784 784 0
244 20250401 153100 700690073 784 784 784 784 0
245 20250401 153000 700690073 784 784 784 784 19876
246 20250401 152900 685107289 779 779 779 779 0
247 20250401 152800 685107289 779 779 779 779 0
248 20250401 152700 685107289 779 779 779 779 0
249 20250401 152600 685107289 779 779 779 779 0
250 20250401 152500 685107289 779 779 779 779 0
251 20250401 152400 685107289 779 779 779 779 0
252 20250401 152300 685107289 779 779 779 779 0
253 20250401 152200 685107289 779 779 779 779 0
254 20250401 152100 685107289 779 779 779 779 0
255 20250401 152000 685107289 779 779 779 779 0
256 20250401 151900 685107289 779 776 779 774 1537
257 20250401 151800 683911708 778 775 779 775 959
258 20250401 151700 683165917 777 778 778 774 488
259 20250401 151600 682788185 774 775 775 774 20
260 20250401 151500 682772695 778 776 778 773 2174
261 20250401 151400 681082972 777 774 777 774 1094
262 20250401 151300 680234121 776 777 777 773 2025
263 20250401 151200 678665897 778 775 778 773 2391
264 20250401 151100 676816355 782 773 782 773 4000
265 20250401 151000 673718644 773 772 773 772 101
266 20250401 150900 673640671 772 772 772 772 610
267 20250401 150800 673169751 770 775 775 770 1899
268 20250401 150700 671703124 773 773 773 773 0
269 20250401 150600 671703124 773 777 778 773 6365
270 20250401 150500 666768618 777 775 777 775 273
271 20250401 150400 666556780 774 774 774 774 0
272 20250401 150300 666556780 774 774 774 774 100
273 20250401 150200 666479380 774 774 774 774 0
274 20250401 150100 666479380 774 774 774 774 0
275 20250401 150000 666479380 774 774 774 774 0
276 20250401 145900 666479380 774 774 774 774 0
277 20250401 145800 666479380 774 774 774 774 0
278 20250401 145700 666479380 774 774 774 774 2192
279 20250401 145600 664782772 772 771 772 771 3634
280 20250401 145500 661980877 770 771 771 770 133
281 20250401 145400 661878344 771 774 774 771 1493
282 20250401 145300 660723341 774 773 776 772 544
283 20250401 145200 660303083 772 772 772 772 0
284 20250401 145100 660303083 772 772 772 772 0
285 20250401 145000 660303083 772 772 772 772 250
286 20250401 144900 660110083 772 775 775 772 2540
287 20250401 144800 658149136 775 776 776 775 54
288 20250401 144700 658107283 781 780 781 778 3773
289 20250401 144600 655168783 782 780 782 779 170
290 20250401 144500 655036095 780 771 780 771 1066
291 20250401 144400 654207919 771 771 771 771 459
292 20250401 144300 653854030 771 770 771 770 462
293 20250401 144200 653498263 769 769 769 769 0
294 20250401 144100 653498263 769 768 769 768 3618
295 20250401 144000 650718037 769 769 769 769 0
296 20250401 143900 650718037 769 769 769 769 500
297 20250401 143800 650333537 769 770 770 769 118
298 20250401 143700 650242749 770 770 770 770 0
299 20250401 143600 650242749 770 770 770 770 0
300 20250401 143500 650242749 770 770 770 770 0
301 20250401 143400 650242749 770 769 770 769 265
302 20250401 143300 650038959 769 769 769 769 693
303 20250401 143200 649506042 768 769 769 768 524
304 20250401 143100 649103563 769 769 769 769 63
305 20250401 143000 649055116 769 770 770 769 685
306 20250401 142900 648528251 770 770 770 770 0
307 20250401 142800 648528251 770 770 770 770 0
308 20250401 142700 648528251 770 770 770 770 93
309 20250401 142600 648456641 770 770 770 770 0
310 20250401 142500 648456641 770 770 770 770 0
311 20250401 142400 648456641 770 770 770 770 0
312 20250401 142300 648456641 770 770 770 770 0
313 20250401 142200 648456641 770 770 770 770 0
314 20250401 142100 648456641 770 770 770 770 0
315 20250401 142000 648456641 770 770 770 770 0
316 20250401 141900 648456641 770 770 770 770 2
317 20250401 141800 648455101 770 770 770 770 0
318 20250401 141700 648455101 770 770 770 770 0
319 20250401 141600 648455101 770 770 770 770 1040
320 20250401 141500 647654301 770 770 770 770 52
321 20250401 141400 647614261 770 770 770 770 0
322 20250401 141300 647614261 770 770 770 770 90
323 20250401 141200 647544961 770 770 770 770 7
324 20250401 141100 647539571 769 769 769 769 472
325 20250401 141000 647176603 769 769 769 769 108
326 20250401 140900 647093551 769 769 769 768 120
327 20250401 140800 647001297 769 769 769 769 0
328 20250401 140700 647001297 769 769 769 768 2255
329 20250401 140600 645268603 770 770 770 770 94
330 20250401 140500 645196223 770 770 770 770 0
331 20250401 140400 645196223 770 770 770 770 6
332 20250401 140300 645191603 770 770 770 770 4
333 20250401 140200 645188523 768 768 768 768 0
334 20250401 140100 645188523 768 768 768 768 1
335 20250401 140000 645187755 769 769 769 769 0
336 20250401 135900 645187755 769 769 769 769 1600
337 20250401 135800 643957355 769 769 769 769 46
338 20250401 135700 643921981 769 769 769 769 0
339 20250401 135600 643921981 769 769 769 769 652
340 20250401 135500 643420593 768 768 768 768 500
341 20250401 135400 643036593 768 768 768 768 0
342 20250401 135300 643036593 768 768 768 768 1388
343 20250401 135200 641970609 768 769 769 768 2612
344 20250401 135100 639964327 769 770 770 769 366
345 20250401 135000 639682807 770 770 770 770 80
346 20250401 134900 639621207 770 770 770 770 169
347 20250401 134800 639491077 768 768 768 768 0
348 20250401 134700 639491077 768 768 768 768 38
349 20250401 134600 639461893 769 769 769 769 701
350 20250401 134500 638922824 769 769 769 769 348
351 20250401 134400 638655212 770 770 770 770 0
352 20250401 134300 638655212 770 770 770 770 0
353 20250401 134200 638655212 770 769 770 769 1531
354 20250401 134100 637476606 770 770 770 770 4
355 20250401 134000 637473526 768 768 768 768 0
356 20250401 133900 637473526 768 768 768 768 0
357 20250401 133800 637473526 768 769 769 768 3841
358 20250401 133700 634523428 770 769 770 769 1666
359 20250401 133600 633240941 768 768 768 768 489
360 20250401 133500 632865389 767 767 767 767 0
361 20250401 133400 632865389 767 769 769 767 1621
362 20250401 133300 631620652 770 770 770 770 0
363 20250401 133200 631620652 770 771 771 770 4718
364 20250401 133100 627987046 771 771 771 770 231
365 20250401 133000 627808948 772 772 772 772 0
366 20250401 132900 627808948 772 772 772 772 0
367 20250401 132800 627808948 772 771 772 771 241
368 20250401 132700 627623117 770 770 770 770 0
369 20250401 132600 627623117 770 770 770 770 0
370 20250401 132500 627623117 770 769 770 769 1550
371 20250401 132400 626431144 769 769 769 769 47
372 20250401 132300 626395001 768 768 768 768 222
373 20250401 132200 626224505 768 770 770 768 3491
374 20250401 132100 623542033 770 772 772 770 148
375 20250401 132000 623427833 772 772 772 772 0
376 20250401 131900 623427833 772 773 776 772 16647
377 20250401 131800 610527764 772 772 772 771 365
378 20250401 131700 610246298 772 772 772 772 3
379 20250401 131600 610243982 773 772 773 772 3
380 20250401 131500 610241665 771 770 771 770 123
381 20250401 131400 610146833 770 770 771 770 3
382 20250401 131300 610144522 769 769 769 769 113
383 20250401 131200 610057625 771 771 771 771 0
384 20250401 131100 610057625 771 771 771 771 0
385 20250401 131000 610057625 771 771 771 771 248
386 20250401 130900 609866417 770 770 770 770 2
387 20250401 130800 609864877 768 768 768 768 2021
388 20250401 130700 608312749 770 770 770 770 31
389 20250401 130600 608288879 770 770 770 770 0
390 20250401 130500 608288879 770 770 770 770 0
391 20250401 130400 608288879 770 770 770 770 0
392 20250401 130300 608288879 770 771 771 770 3010
393 20250401 130200 605968179 771 771 771 771 3641
394 20250401 130100 603160968 772 770 772 770 6361
395 20250401 130000 598257045 771 771 771 771 0
396 20250401 125900 598257045 771 771 771 771 0
397 20250401 125800 598257045 771 765 771 764 14268
398 20250401 125700 587325977 764 765 765 764 2248
399 20250401 125600 585606423 765 765 765 765 0
400 20250401 125500 585606423 765 765 765 765 448
401 20250401 125400 585263703 765 765 765 765 1
402 20250401 125300 585262938 762 762 762 762 0
403 20250401 125200 585262938 762 762 762 762 285
404 20250401 125100 585045768 761 761 761 761 0
405 20250401 125000 585045768 761 764 764 761 10551
406 20250401 124900 576995694 765 767 767 765 3059
407 20250401 124800 574652454 767 767 767 767 1345
408 20250401 124700 573620839 769 770 770 768 5031
409 20250401 124600 569751030 770 769 770 769 15
410 20250401 124500 569739494 768 767 768 767 711
411 20250401 124400 569194147 767 767 767 767 5
412 20250401 124300 569190312 766 768 768 766 126
413 20250401 124200 569093634 769 769 769 769 0
414 20250401 124100 569093634 769 769 769 769 0
415 20250401 124000 569093634 769 769 769 769 0
416 20250401 123900 569093634 769 769 769 769 300
417 20250401 123800 568862934 769 769 769 769 0
418 20250401 123700 568862934 769 769 769 769 0
419 20250401 123600 568862934 769 768 769 766 808
420 20250401 123500 568243470 769 768 769 768 296
421 20250401 123400 568016141 767 767 767 767 0
422 20250401 123300 568016141 767 770 770 767 724
423 20250401 123200 567460450 770 767 770 767 660
424 20250401 123100 566953840 767 767 767 767 1170
425 20250401 123000 566056450 767 769 769 767 4738
426 20250401 122900 562417064 768 767 768 767 468
427 20250401 122800 562057940 769 770 770 769 3018
428 20250401 122700 559734082 773 773 773 771 4029
429 20250401 122600 556621077 777 777 777 777 100
430 20250401 122500 556543377 773 776 776 773 3010
431 20250401 122400 554213617 776 774 776 774 1000
432 20250401 122300 553438286 774 774 774 774 301
433 20250401 122200 553205312 774 775 775 774 1105
434 20250401 122100 552349132 775 775 775 775 0
435 20250401 122000 552349132 775 775 775 775 1000
436 20250401 121900 551574132 775 773 775 773 1191
437 20250401 121800 550651489 771 771 771 771 2762
438 20250401 121700 548521987 775 775 775 775 1
439 20250401 121600 548521212 771 768 774 768 6077
440 20250401 121500 543842925 766 766 766 766 0
441 20250401 121400 543842925 766 764 766 764 574
442 20250401 121300 543403816 762 764 764 762 4646
443 20250401 121200 539858605 762 762 762 762 0
444 20250401 121100 539858605 762 762 762 762 1
445 20250401 121000 539857843 762 768 768 762 2224
446 20250401 120900 538158532 769 768 769 768 500
447 20250401 120800 537774417 765 765 765 765 2000
448 20250401 120700 536244417 769 769 769 768 2229
449 20250401 120600 534530601 766 766 766 766 0
450 20250401 120500 534530601 766 766 766 766 0
451 20250401 120400 534530601 766 766 766 766 2256
452 20250401 120300 532802505 764 763 764 762 2600
453 20250401 120200 530820553 762 762 762 762 0
454 20250401 120100 530820553 762 762 762 762 0
455 20250401 120000 530820553 762 762 762 762 0
456 20250401 115900 530820553 762 763 763 762 314
457 20250401 115800 530581017 765 768 768 765 1024
458 20250401 115700 529796326 767 765 767 765 567
459 20250401 115600 529361947 765 764 765 761 4588
460 20250401 115500 525860339 767 767 767 767 1
461 20250401 115400 525859572 767 763 769 762 4001
462 20250401 115300 522803306 765 764 765 763 1763
463 20250401 115200 521457117 766 766 766 766 1010
464 20250401 115100 520683457 763 763 764 763 1970
465 20250401 115000 519180091 762 758 763 758 6194
466 20250401 114900 514464150 758 769 769 758 14228
467 20250401 114800 503607965 771 774 774 771 6108
468 20250401 114700 498882459 774 774 774 774 0
469 20250401 114600 498882459 774 777 777 774 13402
470 20250401 114500 488493974 777 777 777 777 2630
471 20250401 114400 486450464 779 779 779 779 0
472 20250401 114300 486450464 779 786 786 779 2564
473 20250401 114200 484447977 785 780 788 780 4322
474 20250401 114100 481053503 779 777 779 777 778
475 20250401 114000 480448656 777 773 777 773 2314
476 20250401 113900 478653373 773 770 773 770 10152
477 20250401 113800 470832787 772 768 772 768 115
478 20250401 113700 470744031 768 773 773 768 15622
479 20250401 113600 458712470 774 774 774 774 104
480 20250401 113500 458631974 774 777 777 774 281
481 20250401 113400 458414214 777 779 779 777 1032
482 20250401 113300 457611319 778 778 778 778 4243
483 20250401 113200 454310265 779 786 786 779 9578
484 20250401 113100 446821313 787 786 787 786 643
485 20250401 113000 446315283 787 788 788 787 2646
486 20250401 112900 444230245 793 786 793 786 8737
487 20250401 112800 437332529 784 786 786 784 48
488 20250401 112700 437294895 784 786 786 784 77
489 20250401 112600 437234397 786 780 786 780 4621
490 20250401 112500 433619489 779 778 779 778 21
491 20250401 112400 433603141 777 777 777 777 1258
492 20250401 112300 432625675 777 777 777 777 1308
493 20250401 112200 431609359 776 774 776 772 3630
494 20250401 112100 428803129 774 772 774 771 1891
495 20250401 112000 427343240 772 779 779 772 7892
496 20250401 111900 421223871 779 773 780 772 2633
497 20250401 111800 419175999 773 772 775 772 4447
498 20250401 111700 415738507 773 773 773 773 140
499 20250401 111600 415630287 773 772 775 772 884
500 20250401 111500 414947810 774 781 781 773 7587
501 20250401 111400 409072979 776 777 777 776 5046
502 20250401 111300 405154012 781 779 781 779 676
503 20250401 111200 404626841 778 783 783 774 7461
504 20250401 111100 398819622 785 783 785 780 3509
505 20250401 111000 396074226 790 782 790 779 1772
506 20250401 110900 394677759 781 781 781 781 308
507 20250401 110800 394437211 780 776 780 776 544
508 20250401 110700 394013538 779 773 779 771 19455
509 20250401 110600 378978607 773 777 780 772 13675
510 20250401 110500 368361678 777 777 777 776 1154
511 20250401 110400 367465120 778 791 791 773 50573
512 20250401 110300 327921759 786 796 796 786 44626
513 20250401 110200 292479541 790 790 790 790 0
514 20250401 110100 292479541 790 781 790 781 9553
515 20250401 110000 284959267 779 782 782 776 5893
516 20250401 105900 280366214 783 788 790 783 22192
517 20250401 105800 262877748 784 787 789 784 15346
518 20250401 105700 250793316 786 782 788 779 13966
519 20250401 105600 239837586 781 777 781 774 16412
520 20250401 105500 227074179 775 771 778 755 34471
521 20250401 105400 200601976 776 769 779 769 46642
522 20250401 105300 164393502 770 768 774 761 17372
523 20250401 105200 151013881 768 760 770 759 7887
524 20250401 105100 144968812 762 760 765 755 11100
525 20250401 105000 136514273 757 751 768 751 17817
526 20250401 104900 122944212 751 757 757 746 8897
527 20250401 104800 116274158 754 730 768 730 42767
528 20250401 104700 84559690 729 728 729 728 623
529 20250401 104600 84105565 728 728 728 728 3
530 20250401 104500 84103381 728 725 728 725 7515
531 20250401 104400 78647037 727 727 727 727 0
532 20250401 104300 78647037 727 723 727 722 3044
533 20250401 104200 76448250 722 716 723 714 15929
534 20250401 104100 65019979 715 715 715 715 16
535 20250401 104000 65008539 715 715 715 715 38
536 20250401 103900 64981369 715 714 715 714 359
537 20250401 103800 64724700 714 714 714 714 16
538 20250401 103700 64713276 714 714 714 714 16
539 20250401 103600 64701852 714 714 714 714 16
540 20250401 103500 64690428 715 714 715 714 79
541 20250401 103400 64633972 714 714 714 714 16
542 20250401 103300 64622548 714 714 714 714 16
543 20250401 103200 64611124 714 715 715 714 134
544 20250401 103100 64515443 714 714 714 714 17
545 20250401 103000 64503305 716 714 716 714 18
546 20250401 102900 64490451 716 714 716 714 1018
547 20250401 102800 63761597 716 714 716 714 18
548 20250401 102700 63748743 716 714 716 714 18
549 20250401 102600 63735889 714 714 714 714 17
550 20250401 102500 63723751 714 714 714 714 17
551 20250401 102400 63711613 714 714 714 714 17
552 20250401 102300 63699475 714 714 714 714 17
553 20250401 102200 63687337 714 714 714 714 17
554 20250401 102100 63675199 714 715 715 714 10005
555 20250401 102000 56523690 715 716 716 715 2209
556 20250401 101900 54944229 717 718 718 717 1015
557 20250401 101800 54215476 720 718 720 718 4
558 20250401 101700 54212602 720 720 720 720 0
559 20250401 101600 54212602 720 720 720 720 0
560 20250401 101500 54212602 720 720 720 720 3
561 20250401 101400 54210442 720 720 720 720 0
562 20250401 101300 54210442 720 720 720 720 1
563 20250401 101200 54209722 716 716 716 716 0
564 20250401 101100 54209722 716 718 718 716 5005
565 20250401 101000 50620250 718 717 718 717 101
566 20250401 100900 50547832 717 717 717 717 37
567 20250401 100800 50521303 716 716 716 716 132
568 20250401 100700 50426791 714 714 714 714 0
569 20250401 100600 50426791 714 714 714 714 334
570 20250401 100500 50188315 714 714 714 714 0
571 20250401 100400 50188315 714 714 714 714 334
572 20250401 100300 49949839 716 715 716 714 335
573 20250401 100200 49710590 717 717 717 717 30
574 20250401 100100 49689080 715 715 715 715 1000
575 20250401 100000 48974080 715 716 716 715 334
576 20250401 095900 48735253 717 717 717 717 0
577 20250401 095800 48735253 717 719 719 717 2453
578 20250401 095700 46974186 719 719 719 719 1000
579 20250401 095600 46255186 719 719 719 719 335
580 20250401 095500 46014321 719 719 719 719 0
581 20250401 095400 46014321 719 720 720 719 346
582 20250401 095300 45765536 723 721 723 719 434
583 20250401 095200 45452990 724 724 724 724 1
584 20250401 095100 45452266 724 724 724 724 0
585 20250401 095000 45452266 724 726 728 724 21735
586 20250401 094900 29668376 727 726 727 726 2
587 20250401 094800 29666923 724 723 726 723 895
588 20250401 094700 29019498 723 722 723 722 74
589 20250401 094600 28966069 719 720 720 719 335
590 20250401 094500 28725201 719 719 719 719 0
591 20250401 094400 28725201 719 720 720 719 335
592 20250401 094300 28484325 719 720 720 719 335
593 20250401 094200 28243204 720 720 720 720 338
594 20250401 094100 27999844 721 721 721 721 0
595 20250401 094000 27999844 721 723 723 721 1219
596 20250401 093900 27120728 722 722 722 722 0
597 20250401 093800 27120728 722 721 722 720 483
598 20250401 093700 26772618 721 721 721 721 0
599 20250401 093600 26772618 721 721 721 721 0
600 20250401 093500 26772618 721 723 723 721 1345
601 20250401 093400 25801690 723 723 723 723 10
602 20250401 093300 25794460 723 723 723 723 14
603 20250401 093200 25784338 724 726 726 724 297
604 20250401 093100 25569288 727 728 728 727 2
605 20250401 093000 25567833 724 724 724 724 0
606 20250401 092900 25567833 724 724 724 724 0
607 20250401 092800 25567833 724 724 724 724 669
608 20250401 092700 25083477 725 725 725 725 0
609 20250401 092600 25083477 725 726 726 725 782
610 20250401 092500 24515756 726 726 726 726 100
611 20250401 092400 24443156 728 728 728 728 0
612 20250401 092300 24443156 728 728 728 726 2612
613 20250401 092200 22543039 731 730 731 730 3046
614 20250401 092100 20319413 728 729 729 728 103
615 20250401 092000 20244329 729 732 732 729 4335
616 20250401 091900 17076434 733 733 733 733 0
617 20250401 091800 17076434 733 734 734 733 623
618 20250401 091700 16619162 735 733 736 733 2828
619 20250401 091600 14542706 733 730 733 730 1310
620 20250401 091500 13585780 731 731 731 731 0
621 20250401 091400 13585780 731 731 731 731 0
622 20250401 091300 13585780 731 731 731 731 0
623 20250401 091200 13585780 731 731 731 731 0
624 20250401 091100 13585780 731 731 731 731 1
625 20250401 091000 13585049 731 731 731 731 0
626 20250401 090900 13585049 731 731 731 731 1
627 20250401 090800 13584318 730 730 730 730 1621
628 20250401 090700 12400988 733 733 733 733 0
629 20250401 090600 12400988 733 733 733 733 0
630 20250401 090500 12400988 733 729 733 727 3454
631 20250401 090400 9883040 729 733 735 729 3773
632 20250401 090300 7126835 735 735 735 735 2
633 20250401 090200 7125365 729 725 745 725 468
634 20250401 090100 6782667 724 720 724 720 9223
635 20250401 090000 123670 720 719 720 719 172

1
038620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,71807899,0,52635189967,0.00
20250327,0,71807899,0,54071347947,0.00
20250326,0,71807899,0,52419766270,0.00
20250325,0,71807899,0,49332026613,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 71807899 0 52635189967 0.00
3 20250327 0 71807899 0 54071347947 0.00
4 20250326 0 71807899 0 52419766270 0.00
5 20250325 0 71807899 0 49332026613 0.00