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

645
050110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,245171655,707,707,707,707,5913
20250401,194200,245171655,707,707,707,707,0
20250401,194100,245171655,707,707,707,707,0
20250401,194000,245171655,707,707,707,707,0
20250401,193900,245171655,707,707,707,707,0
20250401,193800,245171655,707,707,707,707,0
20250401,193700,245171655,707,707,707,707,0
20250401,193600,245171655,707,707,707,707,0
20250401,193500,245171655,707,707,707,707,0
20250401,193400,245171655,707,707,707,707,0
20250401,193300,245171655,707,707,707,707,0
20250401,193200,245171655,707,707,707,707,0
20250401,193100,245171655,707,707,707,707,0
20250401,193000,245171655,707,707,707,707,0
20250401,192900,245171655,707,707,707,707,0
20250401,192800,245171655,707,707,707,707,0
20250401,192700,245171655,707,707,707,707,0
20250401,192600,245171655,707,707,707,707,0
20250401,192500,245171655,707,707,707,707,0
20250401,192400,245171655,707,707,707,707,0
20250401,192300,245171655,707,707,707,707,0
20250401,192200,245171655,707,707,707,707,0
20250401,192100,245171655,707,707,707,707,0
20250401,192000,245171655,707,707,707,707,0
20250401,191900,245171655,707,707,707,707,0
20250401,191800,245171655,707,707,707,707,0
20250401,191700,245171655,707,707,707,707,0
20250401,191600,245171655,707,707,707,707,0
20250401,191500,245171655,707,707,707,707,0
20250401,191400,245171655,707,707,707,707,0
20250401,191300,245171655,707,707,707,707,5913
20250401,191200,245171655,707,707,707,707,0
20250401,191100,245171655,707,707,707,707,0
20250401,191000,245171655,707,707,707,707,0
20250401,190900,245171655,707,707,707,707,0
20250401,190800,245171655,707,707,707,707,0
20250401,190700,245171655,707,707,707,707,0
20250401,190600,245171655,707,707,707,707,0
20250401,190500,245171655,707,707,707,707,0
20250401,190400,245171655,707,707,707,707,0
20250401,190300,245171655,707,707,707,707,0
20250401,190200,245171655,707,707,707,707,0
20250401,190100,245171655,707,707,707,707,0
20250401,190000,245171655,707,707,707,707,0
20250401,185900,245171655,707,707,707,707,0
20250401,185800,245171655,707,707,707,707,0
20250401,185700,245171655,707,707,707,707,0
20250401,185600,245171655,707,707,707,707,0
20250401,185500,245171655,707,707,707,707,0
20250401,185400,245171655,707,707,707,707,0
20250401,185300,245171655,707,707,707,707,0
20250401,185200,245171655,707,707,707,707,0
20250401,185100,245171655,707,707,707,707,0
20250401,185000,245171655,707,707,707,707,0
20250401,184900,245171655,707,707,707,707,0
20250401,184800,245171655,707,707,707,707,0
20250401,184700,245171655,707,707,707,707,0
20250401,184600,245171655,707,707,707,707,0
20250401,184500,245171655,707,707,707,707,0
20250401,184400,245171655,707,707,707,707,0
20250401,184300,245171655,707,707,707,707,5913
20250401,184200,245171655,707,707,707,707,0
20250401,184100,245171655,707,707,707,707,0
20250401,184000,245171655,707,707,707,707,0
20250401,183900,245171655,707,707,707,707,0
20250401,183800,245171655,707,707,707,707,0
20250401,183700,245171655,707,707,707,707,0
20250401,183600,245171655,707,707,707,707,0
20250401,183500,245171655,707,707,707,707,0
20250401,183400,245171655,707,707,707,707,0
20250401,183300,245171655,707,707,707,707,0
20250401,183200,245171655,707,707,707,707,0
20250401,183100,245171655,707,707,707,707,0
20250401,183000,245171655,707,707,707,707,0
20250401,182900,245171655,707,707,707,707,0
20250401,182800,245171655,707,707,707,707,0
20250401,182700,245171655,707,707,707,707,0
20250401,182600,245171655,707,707,707,707,0
20250401,182500,245171655,707,707,707,707,0
20250401,182400,245171655,707,707,707,707,0
20250401,182300,245171655,707,707,707,707,0
20250401,182200,245171655,707,707,707,707,0
20250401,182100,245171655,707,707,707,707,0
20250401,182000,245171655,707,707,707,707,0
20250401,181900,245171655,707,707,707,707,0
20250401,181800,245171655,707,707,707,707,0
20250401,181700,245171655,707,707,707,707,0
20250401,181600,245171655,707,707,707,707,0
20250401,181500,245171655,707,707,707,707,0
20250401,181400,245171655,707,707,707,707,0
20250401,181300,245171655,707,707,707,707,5913
20250401,181200,245171655,707,707,707,707,0
20250401,181100,245171655,707,707,707,707,0
20250401,181000,245171655,707,707,707,707,0
20250401,180900,245171655,707,707,707,707,0
20250401,180800,245171655,707,707,707,707,0
20250401,180700,245171655,707,707,707,707,0
20250401,180600,245171655,707,707,707,707,0
20250401,180500,245171655,707,707,707,707,0
20250401,180400,245171655,707,707,707,707,0
20250401,180300,245171655,707,707,707,707,0
20250401,180200,245171655,707,707,707,707,0
20250401,180100,245171655,707,707,707,707,0
20250401,180000,245171655,707,707,707,707,0
20250401,175900,245171655,707,707,707,707,0
20250401,175800,245171655,707,707,707,707,0
20250401,175700,245171655,707,707,707,707,0
20250401,175600,245171655,707,707,707,707,0
20250401,175500,245171655,707,707,707,707,0
20250401,175400,245171655,707,707,707,707,0
20250401,175300,245171655,707,707,707,707,0
20250401,175200,245171655,707,707,707,707,0
20250401,175100,245171655,707,707,707,707,0
20250401,175000,245171655,707,707,707,707,0
20250401,174900,245171655,707,707,707,707,0
20250401,174800,245171655,707,707,707,707,0
20250401,174700,245171655,707,707,707,707,0
20250401,174600,245171655,707,707,707,707,0
20250401,174500,245171655,707,707,707,707,0
20250401,174400,245171655,707,707,707,707,0
20250401,174300,245171655,707,707,707,707,5913
20250401,174200,245171655,707,707,707,707,0
20250401,174100,245171655,707,707,707,707,0
20250401,174000,245171655,707,707,707,707,0
20250401,173900,245171655,707,707,707,707,0
20250401,173800,245171655,707,707,707,707,0
20250401,173700,245171655,707,707,707,707,0
20250401,173600,245171655,707,707,707,707,0
20250401,173500,245171655,707,707,707,707,0
20250401,173400,245171655,707,707,707,707,0
20250401,173300,245171655,707,707,707,707,0
20250401,173200,245171655,707,707,707,707,0
20250401,173100,245171655,707,707,707,707,0
20250401,173000,245171655,707,707,707,707,0
20250401,172900,245171655,707,707,707,707,0
20250401,172800,245171655,707,707,707,707,0
20250401,172700,245171655,707,707,707,707,0
20250401,172600,245171655,707,707,707,707,0
20250401,172500,245171655,707,707,707,707,0
20250401,172400,245171655,707,707,707,707,0
20250401,172300,245171655,707,707,707,707,0
20250401,172200,245171655,707,707,707,707,0
20250401,172100,245171655,707,707,707,707,0
20250401,172000,245171655,707,707,707,707,0
20250401,171900,245171655,707,707,707,707,0
20250401,171800,245171655,707,707,707,707,0
20250401,171700,245171655,707,707,707,707,0
20250401,171600,245171655,707,707,707,707,0
20250401,171500,245171655,707,707,707,707,0
20250401,171400,245171655,707,707,707,707,0
20250401,171300,245171655,707,707,707,707,5913
20250401,171200,245171655,707,707,707,707,0
20250401,171100,245171655,707,707,707,707,0
20250401,171000,245171655,707,707,707,707,0
20250401,170900,245171655,707,707,707,707,0
20250401,170800,245171655,707,707,707,707,0
20250401,170700,245171655,707,707,707,707,0
20250401,170600,245171655,707,707,707,707,0
20250401,170500,245171655,707,707,707,707,0
20250401,170400,245171655,707,707,707,707,0
20250401,170300,245171655,707,707,707,707,0
20250401,170200,245171655,707,707,707,707,0
20250401,170100,245171655,707,707,707,707,0
20250401,170000,245171655,707,707,707,707,0
20250401,165900,245171655,707,707,707,707,0
20250401,165800,245171655,707,707,707,707,0
20250401,165700,245171655,707,707,707,707,0
20250401,165600,245171655,707,707,707,707,0
20250401,165500,245171655,707,707,707,707,0
20250401,165400,245171655,707,707,707,707,0
20250401,165300,245171655,707,707,707,707,0
20250401,165200,245171655,707,707,707,707,0
20250401,165100,245171655,707,707,707,707,0
20250401,165000,245171655,707,707,707,707,0
20250401,164900,245171655,707,707,707,707,0
20250401,164800,245171655,707,707,707,707,0
20250401,164700,245171655,707,707,707,707,0
20250401,164600,245171655,707,707,707,707,0
20250401,164500,245171655,707,707,707,707,0
20250401,164400,245171655,707,707,707,707,0
20250401,164300,245171655,707,707,707,707,5913
20250401,164200,245171655,707,707,707,707,0
20250401,164100,245171655,707,707,707,707,0
20250401,164000,245171655,707,707,707,707,0
20250401,163900,245171655,707,707,707,707,0
20250401,163800,245171655,707,707,707,707,0
20250401,163700,245171655,707,707,707,707,0
20250401,163600,245171655,707,707,707,707,0
20250401,163500,245171655,707,707,707,707,0
20250401,163400,245171655,707,707,707,707,0
20250401,163300,245171655,707,707,707,707,0
20250401,163200,245171655,707,707,707,707,0
20250401,163100,245171655,707,707,707,707,0
20250401,163000,245171655,707,707,707,707,0
20250401,162900,245171655,707,707,707,707,0
20250401,162800,245171655,707,707,707,707,0
20250401,162700,245171655,707,707,707,707,0
20250401,162600,245171655,707,707,707,707,0
20250401,162500,245171655,707,707,707,707,0
20250401,162400,245171655,707,707,707,707,0
20250401,162300,245171655,707,707,707,707,0
20250401,162200,245171655,707,707,707,707,0
20250401,162100,245171655,707,707,707,707,0
20250401,162000,245171655,707,707,707,707,0
20250401,161900,245171655,707,707,707,707,0
20250401,161800,245171655,707,707,707,707,0
20250401,161700,245171655,707,707,707,707,0
20250401,161600,245171655,707,707,707,707,0
20250401,161500,245171655,707,707,707,707,0
20250401,161400,245171655,707,707,707,707,0
20250401,161300,245171655,707,707,707,707,5913
20250401,161200,245171655,707,707,707,707,0
20250401,161100,245171655,707,707,707,707,0
20250401,161000,245171655,707,707,707,707,0
20250401,160900,245171655,707,707,707,707,0
20250401,160800,245171655,707,707,707,707,0
20250401,160700,245171655,707,707,707,707,0
20250401,160600,245171655,707,707,707,707,0
20250401,160500,245171655,707,707,707,707,0
20250401,160400,245171655,707,707,707,707,0
20250401,160300,245171655,707,707,707,707,0
20250401,160200,245171655,707,707,707,707,0
20250401,160100,245171655,707,707,707,707,0
20250401,160000,245171655,707,707,707,707,0
20250401,155900,245171655,707,707,707,707,0
20250401,155800,245171655,707,707,707,707,0
20250401,155700,245171655,707,707,707,707,0
20250401,155600,245171655,707,707,707,707,0
20250401,155500,245171655,707,707,707,707,0
20250401,155400,245171655,707,707,707,707,0
20250401,155300,245171655,707,707,707,707,0
20250401,155200,245171655,707,707,707,707,0
20250401,155100,245171655,707,707,707,707,0
20250401,155000,245171655,707,707,707,707,0
20250401,154900,245171655,707,707,707,707,0
20250401,154800,245171655,707,707,707,707,0
20250401,154700,245171655,707,707,707,707,0
20250401,154600,245171655,707,707,707,707,0
20250401,154500,245171655,707,707,707,707,0
20250401,154400,245171655,707,707,707,707,0
20250401,154300,245171655,707,707,707,707,5913
20250401,154200,245171655,707,707,707,707,0
20250401,154100,245171655,707,707,707,707,0
20250401,154000,245171655,707,707,707,707,0
20250401,153900,245171655,707,707,707,707,0
20250401,153800,245171655,707,707,707,707,0
20250401,153700,245171655,707,707,707,707,0
20250401,153600,245171655,707,707,707,707,0
20250401,153500,245171655,707,707,707,707,0
20250401,153400,245171655,707,707,707,707,0
20250401,153300,245171655,707,707,707,707,0
20250401,153200,245171655,707,707,707,707,0
20250401,153100,245171655,707,707,707,707,0
20250401,153000,245171655,707,707,707,707,5913
20250401,152900,240991164,707,707,707,707,0
20250401,152800,240991164,707,707,707,707,0
20250401,152700,240991164,707,707,707,707,0
20250401,152600,240991164,707,707,707,707,0
20250401,152500,240991164,707,707,707,707,0
20250401,152400,240991164,707,707,707,707,0
20250401,152300,240991164,707,707,707,707,0
20250401,152200,240991164,707,707,707,707,0
20250401,152100,240991164,707,707,707,707,0
20250401,152000,240991164,707,707,707,707,0
20250401,151900,240991164,707,706,708,706,9868
20250401,151800,234014449,706,706,706,706,112
20250401,151700,233935377,706,707,707,704,1019
20250401,151600,233215967,706,706,707,706,4281
20250401,151500,230193580,706,705,706,705,1868
20250401,151400,228876370,705,705,705,705,146
20250401,151300,228773440,705,705,705,705,0
20250401,151200,228773440,705,704,705,704,2543
20250401,151100,226980690,705,705,705,705,0
20250401,151000,226980690,705,704,705,704,231
20250401,150900,226817889,704,704,704,704,26
20250401,150800,226799585,705,705,705,705,0
20250401,150700,226799585,705,705,705,705,52
20250401,150600,226762925,705,705,705,705,0
20250401,150500,226762925,705,705,705,705,50
20250401,150400,226727675,705,705,705,705,1
20250401,150300,226726970,706,704,706,704,100
20250401,150200,226656480,700,699,700,699,1508
20250401,150100,225601043,699,699,699,699,634
20250401,150000,225157877,699,700,700,699,1251
20250401,145900,224282878,701,701,701,701,3
20250401,145800,224280775,702,702,702,702,3
20250401,145700,224278669,702,702,702,702,0
20250401,145600,224278669,702,702,702,702,0
20250401,145500,224278669,702,702,702,702,2735
20250401,145400,222358699,702,702,702,702,0
20250401,145300,222358699,702,702,702,702,5
20250401,145200,222355189,702,702,702,702,0
20250401,145100,222355189,702,702,702,702,300
20250401,145000,222144589,702,702,702,702,0
20250401,144900,222144589,702,702,702,702,0
20250401,144800,222144589,702,701,702,701,1747
20250401,144700,220919725,702,702,702,702,223
20250401,144600,220763179,704,704,704,704,20
20250401,144500,220749099,706,705,706,700,14074
20250401,144400,210871064,705,705,705,705,141
20250401,144300,210771659,705,705,705,705,0
20250401,144200,210771659,705,705,705,705,6
20250401,144100,210767429,704,704,704,704,0
20250401,144000,210767429,704,704,704,704,789
20250401,143900,210211973,704,704,704,704,0
20250401,143800,210211973,704,704,704,704,774
20250401,143700,209667077,704,704,704,704,0
20250401,143600,209667077,704,704,704,704,0
20250401,143500,209667077,704,704,704,704,0
20250401,143400,209667077,704,704,704,704,20
20250401,143300,209652997,704,704,704,704,0
20250401,143200,209652997,704,702,704,702,22
20250401,143100,209637551,702,702,702,702,0
20250401,143000,209637551,702,703,703,702,1242
20250401,142900,208764428,705,705,705,705,7
20250401,142800,208759493,705,705,705,705,1
20250401,142700,208758788,703,703,703,703,0
20250401,142600,208758788,703,703,703,703,0
20250401,142500,208758788,703,703,703,703,30
20250401,142400,208737698,704,704,704,704,0
20250401,142300,208737698,704,704,704,704,0
20250401,142200,208737698,704,704,704,704,0
20250401,142100,208737698,704,704,704,704,0
20250401,142000,208737698,704,704,704,704,0
20250401,141900,208737698,704,704,704,704,0
20250401,141800,208737698,704,705,705,704,1050
20250401,141700,207998448,705,705,705,705,0
20250401,141600,207998448,705,705,705,705,0
20250401,141500,207998448,705,705,705,705,90
20250401,141400,207934998,706,706,706,706,1
20250401,141300,207934292,706,707,707,706,13426
20250401,141200,198454829,707,706,707,706,81
20250401,141100,198397642,707,707,707,707,1
20250401,141000,198396935,707,707,707,707,90
20250401,140900,198333305,706,706,706,706,0
20250401,140800,198333305,706,706,706,706,0
20250401,140700,198333305,706,706,706,706,7000
20250401,140600,193391305,707,707,707,707,0
20250401,140500,193391305,707,707,707,707,457
20250401,140400,193068206,707,707,707,707,0
20250401,140300,193068206,707,707,707,707,1449
20250401,140200,192043763,707,707,707,707,100
20250401,140100,191973063,707,706,707,706,2001
20250401,140000,190560356,710,710,710,710,0
20250401,135900,190560356,710,705,710,705,4769
20250401,135800,187197334,709,709,709,709,9
20250401,135700,187190953,709,708,709,705,225
20250401,135600,187032313,708,708,708,708,0
20250401,135500,187032313,708,708,708,708,0
20250401,135400,187032313,708,706,708,705,1014
20250401,135300,186317131,708,708,708,708,507
20250401,135200,185958175,708,708,708,708,4080
20250401,135100,183069535,706,706,706,706,0
20250401,135000,183069535,706,706,706,706,1930
20250401,134900,181706955,704,707,707,704,3039
20250401,134800,179567491,708,708,708,708,0
20250401,134700,179567491,708,708,708,708,921
20250401,134600,178915423,708,708,708,708,0
20250401,134500,178915423,708,709,709,708,2
20250401,134400,178914006,709,709,709,709,0
20250401,134300,178914006,709,708,709,707,2921
20250401,134200,176845942,708,708,708,708,0
20250401,134100,176845942,708,708,708,708,0
20250401,134000,176845942,708,708,708,708,1
20250401,133900,176845234,706,706,706,706,0
20250401,133800,176845234,706,706,706,706,0
20250401,133700,176845234,706,706,706,706,0
20250401,133600,176845234,706,706,706,706,789
20250401,133500,176288200,706,706,706,706,330
20250401,133400,176055220,710,710,710,710,0
20250401,133300,176055220,710,706,710,706,7340
20250401,133200,170873176,710,706,710,706,1611
20250401,133100,169735776,707,707,707,707,69
20250401,133000,169686993,710,709,710,709,12
20250401,132900,169678484,705,707,707,705,172
20250401,132800,169557024,707,707,707,707,1690
20250401,132700,168362194,710,708,710,708,1581
20250401,132600,167242840,704,710,710,704,9858
20250401,132500,160285794,709,710,710,709,630
20250401,132400,159838791,711,711,711,711,0
20250401,132300,159838791,711,711,711,711,2948
20250401,132200,157742763,712,710,712,709,3953
20250401,132100,154938665,710,709,711,709,10436
20250401,132000,147529124,709,708,710,708,9698
20250401,131900,140653261,709,707,709,707,2016
20250401,131800,139225591,708,707,708,707,15
20250401,131700,139214981,708,708,708,708,1
20250401,131600,139214273,706,706,706,706,0
20250401,131500,139214273,706,706,706,706,1
20250401,131400,139213567,708,708,708,708,5001
20250401,131300,135672859,708,708,708,708,8043
20250401,131200,129978415,708,702,708,700,14384
20250401,131100,119828776,704,704,704,704,0
20250401,131000,119828776,704,703,704,703,853
20250401,130900,119229116,703,704,704,703,3680
20250401,130800,116638896,704,703,704,703,2884
20250401,130700,114609060,704,704,704,704,0
20250401,130600,114609060,704,704,704,704,0
20250401,130500,114609060,704,702,704,702,2598
20250401,130400,112783068,704,703,704,700,13342
20250401,130300,103417003,703,703,703,703,984
20250401,130200,102725251,703,702,703,702,519
20250401,130100,102360497,702,702,702,702,1
20250401,130000,102359795,700,700,700,700,0
20250401,125900,102359795,700,703,703,700,496
20250401,125800,102012295,703,702,703,702,3431
20250401,125700,99600867,702,702,702,702,0
20250401,125600,99600867,702,701,702,701,50
20250401,125500,99565813,701,700,701,700,7
20250401,125400,99560912,700,699,701,699,514
20250401,125300,99200620,699,699,699,699,1000
20250401,125200,98501620,699,698,699,696,33
20250401,125100,98478645,699,699,699,699,0
20250401,125000,98478645,699,699,699,699,0
20250401,124900,98478645,699,699,699,699,0
20250401,124800,98478645,699,701,701,699,441
20250401,124700,98170384,699,701,701,699,301
20250401,124600,97959983,700,700,700,700,0
20250401,124500,97959983,700,700,700,700,1483
20250401,124400,96921883,702,702,702,702,0
20250401,124300,96921883,702,702,702,702,157
20250401,124200,96811669,700,700,700,700,1006
20250401,124100,96107469,702,702,702,702,0
20250401,124000,96107469,702,702,702,702,0
20250401,123900,96107469,702,702,702,702,0
20250401,123800,96107469,702,702,702,702,1
20250401,123700,96106767,702,702,702,702,0
20250401,123600,96106767,702,702,702,702,0
20250401,123500,96106767,702,702,702,702,1
20250401,123400,96106065,702,702,702,699,754
20250401,123300,95578304,702,702,702,702,0
20250401,123200,95578304,702,702,702,702,0
20250401,123100,95578304,702,702,702,702,0
20250401,123000,95578304,702,702,702,702,0
20250401,122900,95578304,702,702,702,702,219
20250401,122800,95424566,699,699,699,699,0
20250401,122700,95424566,699,699,699,699,0
20250401,122600,95424566,699,700,700,699,243
20250401,122500,95254707,702,702,702,702,0
20250401,122400,95254707,702,702,702,702,176
20250401,122300,95131155,703,703,703,703,0
20250401,122200,95131155,703,703,703,703,0
20250401,122100,95131155,703,703,703,703,0
20250401,122000,95131155,703,703,703,703,0
20250401,121900,95131155,703,703,703,703,0
20250401,121800,95131155,703,703,703,703,0
20250401,121700,95131155,703,700,703,700,200
20250401,121600,94990978,700,700,700,700,0
20250401,121500,94990978,700,700,700,700,185
20250401,121400,94861478,702,702,703,702,1361
20250401,121300,93905975,702,702,702,702,0
20250401,121200,93905975,702,702,702,702,0
20250401,121100,93905975,702,701,702,701,338
20250401,121000,93669036,701,701,701,701,151
20250401,120900,93563185,701,701,701,701,0
20250401,120800,93563185,701,701,701,701,0
20250401,120700,93563185,701,701,701,701,0
20250401,120600,93563185,701,701,701,701,0
20250401,120500,93563185,701,701,701,701,60
20250401,120400,93521125,701,701,701,701,0
20250401,120300,93521125,701,701,701,701,0
20250401,120200,93521125,701,698,701,698,34
20250401,120100,93497390,698,698,698,698,0
20250401,120000,93497390,698,698,698,698,62
20250401,115900,93454114,701,701,701,701,0
20250401,115800,93454114,701,701,701,701,2
20250401,115700,93452712,702,702,702,702,0
20250401,115600,93452712,702,702,702,702,0
20250401,115500,93452712,702,702,702,702,200
20250401,115400,93312312,701,701,701,701,0
20250401,115300,93312312,701,700,701,700,3549
20250401,115200,90825710,700,700,700,700,752
20250401,115100,90299310,700,699,700,699,409
20250401,115000,90013418,699,698,699,697,722
20250401,114900,89509830,698,698,698,698,1
20250401,114800,89509132,699,699,699,699,0
20250401,114700,89509132,699,699,699,699,190
20250401,114600,89376322,700,697,700,697,1605
20250401,114500,88257634,700,700,700,700,0
20250401,114400,88257634,700,700,700,700,0
20250401,114300,88257634,700,695,700,695,31
20250401,114200,88235966,699,698,700,698,107
20250401,114100,88161255,698,698,698,694,1816
20250401,114000,86900887,697,696,698,696,301
20250401,113900,86691189,695,691,695,691,13656
20250401,113800,77240064,692,692,692,692,0
20250401,113700,77240064,692,697,697,692,5281
20250401,113600,73568401,690,699,699,690,4329
20250401,113500,70564458,701,701,701,701,0
20250401,113400,70564458,701,701,701,701,0
20250401,113300,70564458,701,701,701,701,0
20250401,113200,70564458,701,701,701,701,0
20250401,113100,70564458,701,701,701,701,1
20250401,113000,70563757,700,700,700,700,898
20250401,112900,69935157,700,700,700,700,0
20250401,112800,69935157,700,700,700,700,0
20250401,112700,69935157,700,700,700,700,1
20250401,112600,69934457,701,701,701,701,1
20250401,112500,69933756,701,701,701,701,0
20250401,112400,69933756,701,701,701,701,0
20250401,112300,69933756,701,701,701,701,0
20250401,112200,69933756,701,701,701,701,1
20250401,112100,69933055,708,700,708,698,5660
20250401,112000,65978783,700,705,708,700,4940
20250401,111900,62501118,705,705,706,698,7647
20250401,111800,57117288,705,703,710,703,3662
20250401,111700,54539168,701,709,710,701,13991
20250401,111600,44618954,709,699,710,699,10570
20250401,111500,37180625,700,700,700,700,0
20250401,111400,37180625,700,687,700,687,22040
20250401,111300,21886935,686,686,686,686,8
20250401,111200,21881447,687,687,687,687,1
20250401,111100,21880760,685,685,685,685,0
20250401,111000,21880760,685,685,685,685,481
20250401,110900,21551275,685,685,685,685,519
20250401,110800,21195760,687,687,687,687,102
20250401,110700,21125686,687,687,687,687,0
20250401,110600,21125686,687,687,687,687,0
20250401,110500,21125686,687,687,687,687,1
20250401,110400,21124999,687,687,687,687,50
20250401,110300,21090649,687,687,687,687,43
20250401,110200,21061108,687,687,687,687,1
20250401,110100,21060421,685,685,685,685,356
20250401,110000,20816561,685,685,685,685,0
20250401,105900,20816561,685,685,685,685,0
20250401,105800,20816561,685,685,685,685,0
20250401,105700,20816561,685,685,685,685,300
20250401,105600,20611061,685,685,685,685,0
20250401,105500,20611061,685,685,685,685,0
20250401,105400,20611061,685,684,685,684,1676
20250401,105300,19464501,685,685,685,685,0
20250401,105200,19464501,685,685,685,685,0
20250401,105100,19464501,685,685,685,685,0
20250401,105000,19464501,685,685,685,685,0
20250401,104900,19464501,685,685,685,685,0
20250401,104800,19464501,685,685,685,685,0
20250401,104700,19464501,685,684,685,684,31
20250401,104600,19443296,684,684,684,684,1
20250401,104500,19442612,685,685,685,685,0
20250401,104400,19442612,685,682,685,682,1620
20250401,104300,18337238,681,681,681,681,0
20250401,104200,18337238,681,681,681,681,0
20250401,104100,18337238,681,681,681,681,0
20250401,104000,18337238,681,681,681,681,0
20250401,103900,18337238,681,681,681,681,66
20250401,103800,18292292,681,681,681,681,0
20250401,103700,18292292,681,681,681,681,0
20250401,103600,18292292,681,681,681,681,0
20250401,103500,18292292,681,681,681,681,0
20250401,103400,18292292,681,681,681,681,757
20250401,103300,17776775,681,681,681,681,0
20250401,103200,17776775,681,681,681,681,606
20250401,103100,17364089,681,681,681,681,1
20250401,103000,17363408,680,680,680,680,1
20250401,102900,17362728,680,680,680,680,0
20250401,102800,17362728,680,680,680,680,0
20250401,102700,17362728,680,680,680,680,161
20250401,102600,17253248,678,678,678,678,0
20250401,102500,17253248,678,678,678,678,4
20250401,102400,17250536,680,680,680,680,9
20250401,102300,17244416,680,680,680,680,0
20250401,102200,17244416,680,680,680,680,0
20250401,102100,17244416,680,680,680,680,7
20250401,102000,17239656,681,681,681,681,1
20250401,101900,17238975,679,680,680,679,5
20250401,101800,17235577,681,681,681,681,0
20250401,101700,17235577,681,681,681,681,0
20250401,101600,17235577,681,681,681,681,0
20250401,101500,17235577,681,681,681,681,100
20250401,101400,17167477,681,681,681,681,0
20250401,101300,17167477,681,681,681,681,1000
20250401,101200,16486477,681,681,681,681,45
20250401,101100,16455832,682,682,682,682,0
20250401,101000,16455832,682,682,682,682,1
20250401,100900,16455150,678,678,678,678,0
20250401,100800,16455150,678,678,678,678,0
20250401,100700,16455150,678,679,679,678,76
20250401,100600,16403549,680,680,680,680,0
20250401,100500,16403549,680,680,680,680,2
20250401,100400,16402189,681,681,681,681,0
20250401,100300,16402189,681,681,681,681,0
20250401,100200,16402189,681,681,681,681,0
20250401,100100,16402189,681,680,681,680,341
20250401,100000,16169969,680,680,680,680,0
20250401,095900,16169969,680,680,680,680,0
20250401,095800,16169969,680,680,680,680,201
20250401,095700,16033289,681,681,681,681,0
20250401,095600,16033289,681,681,681,681,30
20250401,095500,16012859,681,681,681,681,0
20250401,095400,16012859,681,681,681,681,0
20250401,095300,16012859,681,678,681,678,7
20250401,095200,16008110,682,682,682,682,0
20250401,095100,16008110,682,682,682,682,0
20250401,095000,16008110,682,682,682,682,7
20250401,094900,16003336,681,679,681,679,153
20250401,094800,15899148,681,678,681,678,1706
20250401,094700,14739058,679,679,679,677,2824
20250401,094600,12821566,678,678,678,678,0
20250401,094500,12821566,678,678,678,678,0
20250401,094400,12821566,678,679,679,678,209
20250401,094300,12679720,679,679,679,679,0
20250401,094200,12679720,679,679,679,679,100
20250401,094100,12611820,679,680,680,679,300
20250401,094000,12408109,681,681,681,681,0
20250401,093900,12408109,681,681,681,681,0
20250401,093800,12408109,681,681,681,681,1
20250401,093700,12407428,679,678,679,678,627
20250401,093600,11981972,677,677,678,677,72
20250401,093500,11933227,677,677,677,677,0
20250401,093400,11933227,677,678,678,677,2347
20250401,093300,10344304,678,678,678,678,0
20250401,093200,10344304,678,678,678,678,1854
20250401,093100,9087292,679,679,679,679,100
20250401,093000,9019392,679,679,679,679,1093
20250401,092900,8277245,681,681,681,681,1
20250401,092800,8276564,679,679,679,679,0
20250401,092700,8276564,679,680,680,679,29
20250401,092600,8256872,680,680,680,679,2156
20250401,092500,6792792,680,680,680,680,0
20250401,092400,6792792,680,680,680,680,0
20250401,092300,6792792,680,680,680,680,1
20250401,092200,6792112,681,681,681,681,0
20250401,092100,6792112,681,681,681,681,0
20250401,092000,6792112,681,679,681,679,14
20250401,091900,6782604,680,680,680,680,2
20250401,091800,6781244,681,682,682,681,35
20250401,091700,6757375,682,686,688,682,924
20250401,091600,6126697,686,686,686,686,1
20250401,091500,6126011,682,682,682,682,0
20250401,091400,6126011,682,682,682,682,300
20250401,091300,5921411,682,682,682,682,885
20250401,091200,5317841,685,685,685,685,0
20250401,091100,5317841,685,685,685,685,15
20250401,091000,5307566,685,685,685,685,2
20250401,090900,5306196,685,685,685,685,0
20250401,090800,5306196,685,685,685,685,46
20250401,090700,5274686,685,685,685,685,1
20250401,090600,5274001,678,686,686,678,130
20250401,090500,5185277,686,686,686,686,1
20250401,090400,5184591,680,687,687,680,1018
20250401,090300,4492225,688,688,688,688,27
20250401,090200,4473649,688,680,689,677,1002
20250401,090100,3795236,692,692,692,692,0
20250401,090000,3795236,692,676,692,676,5614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 245171655 707 707 707 707 5913
3 20250401 194200 245171655 707 707 707 707 0
4 20250401 194100 245171655 707 707 707 707 0
5 20250401 194000 245171655 707 707 707 707 0
6 20250401 193900 245171655 707 707 707 707 0
7 20250401 193800 245171655 707 707 707 707 0
8 20250401 193700 245171655 707 707 707 707 0
9 20250401 193600 245171655 707 707 707 707 0
10 20250401 193500 245171655 707 707 707 707 0
11 20250401 193400 245171655 707 707 707 707 0
12 20250401 193300 245171655 707 707 707 707 0
13 20250401 193200 245171655 707 707 707 707 0
14 20250401 193100 245171655 707 707 707 707 0
15 20250401 193000 245171655 707 707 707 707 0
16 20250401 192900 245171655 707 707 707 707 0
17 20250401 192800 245171655 707 707 707 707 0
18 20250401 192700 245171655 707 707 707 707 0
19 20250401 192600 245171655 707 707 707 707 0
20 20250401 192500 245171655 707 707 707 707 0
21 20250401 192400 245171655 707 707 707 707 0
22 20250401 192300 245171655 707 707 707 707 0
23 20250401 192200 245171655 707 707 707 707 0
24 20250401 192100 245171655 707 707 707 707 0
25 20250401 192000 245171655 707 707 707 707 0
26 20250401 191900 245171655 707 707 707 707 0
27 20250401 191800 245171655 707 707 707 707 0
28 20250401 191700 245171655 707 707 707 707 0
29 20250401 191600 245171655 707 707 707 707 0
30 20250401 191500 245171655 707 707 707 707 0
31 20250401 191400 245171655 707 707 707 707 0
32 20250401 191300 245171655 707 707 707 707 5913
33 20250401 191200 245171655 707 707 707 707 0
34 20250401 191100 245171655 707 707 707 707 0
35 20250401 191000 245171655 707 707 707 707 0
36 20250401 190900 245171655 707 707 707 707 0
37 20250401 190800 245171655 707 707 707 707 0
38 20250401 190700 245171655 707 707 707 707 0
39 20250401 190600 245171655 707 707 707 707 0
40 20250401 190500 245171655 707 707 707 707 0
41 20250401 190400 245171655 707 707 707 707 0
42 20250401 190300 245171655 707 707 707 707 0
43 20250401 190200 245171655 707 707 707 707 0
44 20250401 190100 245171655 707 707 707 707 0
45 20250401 190000 245171655 707 707 707 707 0
46 20250401 185900 245171655 707 707 707 707 0
47 20250401 185800 245171655 707 707 707 707 0
48 20250401 185700 245171655 707 707 707 707 0
49 20250401 185600 245171655 707 707 707 707 0
50 20250401 185500 245171655 707 707 707 707 0
51 20250401 185400 245171655 707 707 707 707 0
52 20250401 185300 245171655 707 707 707 707 0
53 20250401 185200 245171655 707 707 707 707 0
54 20250401 185100 245171655 707 707 707 707 0
55 20250401 185000 245171655 707 707 707 707 0
56 20250401 184900 245171655 707 707 707 707 0
57 20250401 184800 245171655 707 707 707 707 0
58 20250401 184700 245171655 707 707 707 707 0
59 20250401 184600 245171655 707 707 707 707 0
60 20250401 184500 245171655 707 707 707 707 0
61 20250401 184400 245171655 707 707 707 707 0
62 20250401 184300 245171655 707 707 707 707 5913
63 20250401 184200 245171655 707 707 707 707 0
64 20250401 184100 245171655 707 707 707 707 0
65 20250401 184000 245171655 707 707 707 707 0
66 20250401 183900 245171655 707 707 707 707 0
67 20250401 183800 245171655 707 707 707 707 0
68 20250401 183700 245171655 707 707 707 707 0
69 20250401 183600 245171655 707 707 707 707 0
70 20250401 183500 245171655 707 707 707 707 0
71 20250401 183400 245171655 707 707 707 707 0
72 20250401 183300 245171655 707 707 707 707 0
73 20250401 183200 245171655 707 707 707 707 0
74 20250401 183100 245171655 707 707 707 707 0
75 20250401 183000 245171655 707 707 707 707 0
76 20250401 182900 245171655 707 707 707 707 0
77 20250401 182800 245171655 707 707 707 707 0
78 20250401 182700 245171655 707 707 707 707 0
79 20250401 182600 245171655 707 707 707 707 0
80 20250401 182500 245171655 707 707 707 707 0
81 20250401 182400 245171655 707 707 707 707 0
82 20250401 182300 245171655 707 707 707 707 0
83 20250401 182200 245171655 707 707 707 707 0
84 20250401 182100 245171655 707 707 707 707 0
85 20250401 182000 245171655 707 707 707 707 0
86 20250401 181900 245171655 707 707 707 707 0
87 20250401 181800 245171655 707 707 707 707 0
88 20250401 181700 245171655 707 707 707 707 0
89 20250401 181600 245171655 707 707 707 707 0
90 20250401 181500 245171655 707 707 707 707 0
91 20250401 181400 245171655 707 707 707 707 0
92 20250401 181300 245171655 707 707 707 707 5913
93 20250401 181200 245171655 707 707 707 707 0
94 20250401 181100 245171655 707 707 707 707 0
95 20250401 181000 245171655 707 707 707 707 0
96 20250401 180900 245171655 707 707 707 707 0
97 20250401 180800 245171655 707 707 707 707 0
98 20250401 180700 245171655 707 707 707 707 0
99 20250401 180600 245171655 707 707 707 707 0
100 20250401 180500 245171655 707 707 707 707 0
101 20250401 180400 245171655 707 707 707 707 0
102 20250401 180300 245171655 707 707 707 707 0
103 20250401 180200 245171655 707 707 707 707 0
104 20250401 180100 245171655 707 707 707 707 0
105 20250401 180000 245171655 707 707 707 707 0
106 20250401 175900 245171655 707 707 707 707 0
107 20250401 175800 245171655 707 707 707 707 0
108 20250401 175700 245171655 707 707 707 707 0
109 20250401 175600 245171655 707 707 707 707 0
110 20250401 175500 245171655 707 707 707 707 0
111 20250401 175400 245171655 707 707 707 707 0
112 20250401 175300 245171655 707 707 707 707 0
113 20250401 175200 245171655 707 707 707 707 0
114 20250401 175100 245171655 707 707 707 707 0
115 20250401 175000 245171655 707 707 707 707 0
116 20250401 174900 245171655 707 707 707 707 0
117 20250401 174800 245171655 707 707 707 707 0
118 20250401 174700 245171655 707 707 707 707 0
119 20250401 174600 245171655 707 707 707 707 0
120 20250401 174500 245171655 707 707 707 707 0
121 20250401 174400 245171655 707 707 707 707 0
122 20250401 174300 245171655 707 707 707 707 5913
123 20250401 174200 245171655 707 707 707 707 0
124 20250401 174100 245171655 707 707 707 707 0
125 20250401 174000 245171655 707 707 707 707 0
126 20250401 173900 245171655 707 707 707 707 0
127 20250401 173800 245171655 707 707 707 707 0
128 20250401 173700 245171655 707 707 707 707 0
129 20250401 173600 245171655 707 707 707 707 0
130 20250401 173500 245171655 707 707 707 707 0
131 20250401 173400 245171655 707 707 707 707 0
132 20250401 173300 245171655 707 707 707 707 0
133 20250401 173200 245171655 707 707 707 707 0
134 20250401 173100 245171655 707 707 707 707 0
135 20250401 173000 245171655 707 707 707 707 0
136 20250401 172900 245171655 707 707 707 707 0
137 20250401 172800 245171655 707 707 707 707 0
138 20250401 172700 245171655 707 707 707 707 0
139 20250401 172600 245171655 707 707 707 707 0
140 20250401 172500 245171655 707 707 707 707 0
141 20250401 172400 245171655 707 707 707 707 0
142 20250401 172300 245171655 707 707 707 707 0
143 20250401 172200 245171655 707 707 707 707 0
144 20250401 172100 245171655 707 707 707 707 0
145 20250401 172000 245171655 707 707 707 707 0
146 20250401 171900 245171655 707 707 707 707 0
147 20250401 171800 245171655 707 707 707 707 0
148 20250401 171700 245171655 707 707 707 707 0
149 20250401 171600 245171655 707 707 707 707 0
150 20250401 171500 245171655 707 707 707 707 0
151 20250401 171400 245171655 707 707 707 707 0
152 20250401 171300 245171655 707 707 707 707 5913
153 20250401 171200 245171655 707 707 707 707 0
154 20250401 171100 245171655 707 707 707 707 0
155 20250401 171000 245171655 707 707 707 707 0
156 20250401 170900 245171655 707 707 707 707 0
157 20250401 170800 245171655 707 707 707 707 0
158 20250401 170700 245171655 707 707 707 707 0
159 20250401 170600 245171655 707 707 707 707 0
160 20250401 170500 245171655 707 707 707 707 0
161 20250401 170400 245171655 707 707 707 707 0
162 20250401 170300 245171655 707 707 707 707 0
163 20250401 170200 245171655 707 707 707 707 0
164 20250401 170100 245171655 707 707 707 707 0
165 20250401 170000 245171655 707 707 707 707 0
166 20250401 165900 245171655 707 707 707 707 0
167 20250401 165800 245171655 707 707 707 707 0
168 20250401 165700 245171655 707 707 707 707 0
169 20250401 165600 245171655 707 707 707 707 0
170 20250401 165500 245171655 707 707 707 707 0
171 20250401 165400 245171655 707 707 707 707 0
172 20250401 165300 245171655 707 707 707 707 0
173 20250401 165200 245171655 707 707 707 707 0
174 20250401 165100 245171655 707 707 707 707 0
175 20250401 165000 245171655 707 707 707 707 0
176 20250401 164900 245171655 707 707 707 707 0
177 20250401 164800 245171655 707 707 707 707 0
178 20250401 164700 245171655 707 707 707 707 0
179 20250401 164600 245171655 707 707 707 707 0
180 20250401 164500 245171655 707 707 707 707 0
181 20250401 164400 245171655 707 707 707 707 0
182 20250401 164300 245171655 707 707 707 707 5913
183 20250401 164200 245171655 707 707 707 707 0
184 20250401 164100 245171655 707 707 707 707 0
185 20250401 164000 245171655 707 707 707 707 0
186 20250401 163900 245171655 707 707 707 707 0
187 20250401 163800 245171655 707 707 707 707 0
188 20250401 163700 245171655 707 707 707 707 0
189 20250401 163600 245171655 707 707 707 707 0
190 20250401 163500 245171655 707 707 707 707 0
191 20250401 163400 245171655 707 707 707 707 0
192 20250401 163300 245171655 707 707 707 707 0
193 20250401 163200 245171655 707 707 707 707 0
194 20250401 163100 245171655 707 707 707 707 0
195 20250401 163000 245171655 707 707 707 707 0
196 20250401 162900 245171655 707 707 707 707 0
197 20250401 162800 245171655 707 707 707 707 0
198 20250401 162700 245171655 707 707 707 707 0
199 20250401 162600 245171655 707 707 707 707 0
200 20250401 162500 245171655 707 707 707 707 0
201 20250401 162400 245171655 707 707 707 707 0
202 20250401 162300 245171655 707 707 707 707 0
203 20250401 162200 245171655 707 707 707 707 0
204 20250401 162100 245171655 707 707 707 707 0
205 20250401 162000 245171655 707 707 707 707 0
206 20250401 161900 245171655 707 707 707 707 0
207 20250401 161800 245171655 707 707 707 707 0
208 20250401 161700 245171655 707 707 707 707 0
209 20250401 161600 245171655 707 707 707 707 0
210 20250401 161500 245171655 707 707 707 707 0
211 20250401 161400 245171655 707 707 707 707 0
212 20250401 161300 245171655 707 707 707 707 5913
213 20250401 161200 245171655 707 707 707 707 0
214 20250401 161100 245171655 707 707 707 707 0
215 20250401 161000 245171655 707 707 707 707 0
216 20250401 160900 245171655 707 707 707 707 0
217 20250401 160800 245171655 707 707 707 707 0
218 20250401 160700 245171655 707 707 707 707 0
219 20250401 160600 245171655 707 707 707 707 0
220 20250401 160500 245171655 707 707 707 707 0
221 20250401 160400 245171655 707 707 707 707 0
222 20250401 160300 245171655 707 707 707 707 0
223 20250401 160200 245171655 707 707 707 707 0
224 20250401 160100 245171655 707 707 707 707 0
225 20250401 160000 245171655 707 707 707 707 0
226 20250401 155900 245171655 707 707 707 707 0
227 20250401 155800 245171655 707 707 707 707 0
228 20250401 155700 245171655 707 707 707 707 0
229 20250401 155600 245171655 707 707 707 707 0
230 20250401 155500 245171655 707 707 707 707 0
231 20250401 155400 245171655 707 707 707 707 0
232 20250401 155300 245171655 707 707 707 707 0
233 20250401 155200 245171655 707 707 707 707 0
234 20250401 155100 245171655 707 707 707 707 0
235 20250401 155000 245171655 707 707 707 707 0
236 20250401 154900 245171655 707 707 707 707 0
237 20250401 154800 245171655 707 707 707 707 0
238 20250401 154700 245171655 707 707 707 707 0
239 20250401 154600 245171655 707 707 707 707 0
240 20250401 154500 245171655 707 707 707 707 0
241 20250401 154400 245171655 707 707 707 707 0
242 20250401 154300 245171655 707 707 707 707 5913
243 20250401 154200 245171655 707 707 707 707 0
244 20250401 154100 245171655 707 707 707 707 0
245 20250401 154000 245171655 707 707 707 707 0
246 20250401 153900 245171655 707 707 707 707 0
247 20250401 153800 245171655 707 707 707 707 0
248 20250401 153700 245171655 707 707 707 707 0
249 20250401 153600 245171655 707 707 707 707 0
250 20250401 153500 245171655 707 707 707 707 0
251 20250401 153400 245171655 707 707 707 707 0
252 20250401 153300 245171655 707 707 707 707 0
253 20250401 153200 245171655 707 707 707 707 0
254 20250401 153100 245171655 707 707 707 707 0
255 20250401 153000 245171655 707 707 707 707 5913
256 20250401 152900 240991164 707 707 707 707 0
257 20250401 152800 240991164 707 707 707 707 0
258 20250401 152700 240991164 707 707 707 707 0
259 20250401 152600 240991164 707 707 707 707 0
260 20250401 152500 240991164 707 707 707 707 0
261 20250401 152400 240991164 707 707 707 707 0
262 20250401 152300 240991164 707 707 707 707 0
263 20250401 152200 240991164 707 707 707 707 0
264 20250401 152100 240991164 707 707 707 707 0
265 20250401 152000 240991164 707 707 707 707 0
266 20250401 151900 240991164 707 706 708 706 9868
267 20250401 151800 234014449 706 706 706 706 112
268 20250401 151700 233935377 706 707 707 704 1019
269 20250401 151600 233215967 706 706 707 706 4281
270 20250401 151500 230193580 706 705 706 705 1868
271 20250401 151400 228876370 705 705 705 705 146
272 20250401 151300 228773440 705 705 705 705 0
273 20250401 151200 228773440 705 704 705 704 2543
274 20250401 151100 226980690 705 705 705 705 0
275 20250401 151000 226980690 705 704 705 704 231
276 20250401 150900 226817889 704 704 704 704 26
277 20250401 150800 226799585 705 705 705 705 0
278 20250401 150700 226799585 705 705 705 705 52
279 20250401 150600 226762925 705 705 705 705 0
280 20250401 150500 226762925 705 705 705 705 50
281 20250401 150400 226727675 705 705 705 705 1
282 20250401 150300 226726970 706 704 706 704 100
283 20250401 150200 226656480 700 699 700 699 1508
284 20250401 150100 225601043 699 699 699 699 634
285 20250401 150000 225157877 699 700 700 699 1251
286 20250401 145900 224282878 701 701 701 701 3
287 20250401 145800 224280775 702 702 702 702 3
288 20250401 145700 224278669 702 702 702 702 0
289 20250401 145600 224278669 702 702 702 702 0
290 20250401 145500 224278669 702 702 702 702 2735
291 20250401 145400 222358699 702 702 702 702 0
292 20250401 145300 222358699 702 702 702 702 5
293 20250401 145200 222355189 702 702 702 702 0
294 20250401 145100 222355189 702 702 702 702 300
295 20250401 145000 222144589 702 702 702 702 0
296 20250401 144900 222144589 702 702 702 702 0
297 20250401 144800 222144589 702 701 702 701 1747
298 20250401 144700 220919725 702 702 702 702 223
299 20250401 144600 220763179 704 704 704 704 20
300 20250401 144500 220749099 706 705 706 700 14074
301 20250401 144400 210871064 705 705 705 705 141
302 20250401 144300 210771659 705 705 705 705 0
303 20250401 144200 210771659 705 705 705 705 6
304 20250401 144100 210767429 704 704 704 704 0
305 20250401 144000 210767429 704 704 704 704 789
306 20250401 143900 210211973 704 704 704 704 0
307 20250401 143800 210211973 704 704 704 704 774
308 20250401 143700 209667077 704 704 704 704 0
309 20250401 143600 209667077 704 704 704 704 0
310 20250401 143500 209667077 704 704 704 704 0
311 20250401 143400 209667077 704 704 704 704 20
312 20250401 143300 209652997 704 704 704 704 0
313 20250401 143200 209652997 704 702 704 702 22
314 20250401 143100 209637551 702 702 702 702 0
315 20250401 143000 209637551 702 703 703 702 1242
316 20250401 142900 208764428 705 705 705 705 7
317 20250401 142800 208759493 705 705 705 705 1
318 20250401 142700 208758788 703 703 703 703 0
319 20250401 142600 208758788 703 703 703 703 0
320 20250401 142500 208758788 703 703 703 703 30
321 20250401 142400 208737698 704 704 704 704 0
322 20250401 142300 208737698 704 704 704 704 0
323 20250401 142200 208737698 704 704 704 704 0
324 20250401 142100 208737698 704 704 704 704 0
325 20250401 142000 208737698 704 704 704 704 0
326 20250401 141900 208737698 704 704 704 704 0
327 20250401 141800 208737698 704 705 705 704 1050
328 20250401 141700 207998448 705 705 705 705 0
329 20250401 141600 207998448 705 705 705 705 0
330 20250401 141500 207998448 705 705 705 705 90
331 20250401 141400 207934998 706 706 706 706 1
332 20250401 141300 207934292 706 707 707 706 13426
333 20250401 141200 198454829 707 706 707 706 81
334 20250401 141100 198397642 707 707 707 707 1
335 20250401 141000 198396935 707 707 707 707 90
336 20250401 140900 198333305 706 706 706 706 0
337 20250401 140800 198333305 706 706 706 706 0
338 20250401 140700 198333305 706 706 706 706 7000
339 20250401 140600 193391305 707 707 707 707 0
340 20250401 140500 193391305 707 707 707 707 457
341 20250401 140400 193068206 707 707 707 707 0
342 20250401 140300 193068206 707 707 707 707 1449
343 20250401 140200 192043763 707 707 707 707 100
344 20250401 140100 191973063 707 706 707 706 2001
345 20250401 140000 190560356 710 710 710 710 0
346 20250401 135900 190560356 710 705 710 705 4769
347 20250401 135800 187197334 709 709 709 709 9
348 20250401 135700 187190953 709 708 709 705 225
349 20250401 135600 187032313 708 708 708 708 0
350 20250401 135500 187032313 708 708 708 708 0
351 20250401 135400 187032313 708 706 708 705 1014
352 20250401 135300 186317131 708 708 708 708 507
353 20250401 135200 185958175 708 708 708 708 4080
354 20250401 135100 183069535 706 706 706 706 0
355 20250401 135000 183069535 706 706 706 706 1930
356 20250401 134900 181706955 704 707 707 704 3039
357 20250401 134800 179567491 708 708 708 708 0
358 20250401 134700 179567491 708 708 708 708 921
359 20250401 134600 178915423 708 708 708 708 0
360 20250401 134500 178915423 708 709 709 708 2
361 20250401 134400 178914006 709 709 709 709 0
362 20250401 134300 178914006 709 708 709 707 2921
363 20250401 134200 176845942 708 708 708 708 0
364 20250401 134100 176845942 708 708 708 708 0
365 20250401 134000 176845942 708 708 708 708 1
366 20250401 133900 176845234 706 706 706 706 0
367 20250401 133800 176845234 706 706 706 706 0
368 20250401 133700 176845234 706 706 706 706 0
369 20250401 133600 176845234 706 706 706 706 789
370 20250401 133500 176288200 706 706 706 706 330
371 20250401 133400 176055220 710 710 710 710 0
372 20250401 133300 176055220 710 706 710 706 7340
373 20250401 133200 170873176 710 706 710 706 1611
374 20250401 133100 169735776 707 707 707 707 69
375 20250401 133000 169686993 710 709 710 709 12
376 20250401 132900 169678484 705 707 707 705 172
377 20250401 132800 169557024 707 707 707 707 1690
378 20250401 132700 168362194 710 708 710 708 1581
379 20250401 132600 167242840 704 710 710 704 9858
380 20250401 132500 160285794 709 710 710 709 630
381 20250401 132400 159838791 711 711 711 711 0
382 20250401 132300 159838791 711 711 711 711 2948
383 20250401 132200 157742763 712 710 712 709 3953
384 20250401 132100 154938665 710 709 711 709 10436
385 20250401 132000 147529124 709 708 710 708 9698
386 20250401 131900 140653261 709 707 709 707 2016
387 20250401 131800 139225591 708 707 708 707 15
388 20250401 131700 139214981 708 708 708 708 1
389 20250401 131600 139214273 706 706 706 706 0
390 20250401 131500 139214273 706 706 706 706 1
391 20250401 131400 139213567 708 708 708 708 5001
392 20250401 131300 135672859 708 708 708 708 8043
393 20250401 131200 129978415 708 702 708 700 14384
394 20250401 131100 119828776 704 704 704 704 0
395 20250401 131000 119828776 704 703 704 703 853
396 20250401 130900 119229116 703 704 704 703 3680
397 20250401 130800 116638896 704 703 704 703 2884
398 20250401 130700 114609060 704 704 704 704 0
399 20250401 130600 114609060 704 704 704 704 0
400 20250401 130500 114609060 704 702 704 702 2598
401 20250401 130400 112783068 704 703 704 700 13342
402 20250401 130300 103417003 703 703 703 703 984
403 20250401 130200 102725251 703 702 703 702 519
404 20250401 130100 102360497 702 702 702 702 1
405 20250401 130000 102359795 700 700 700 700 0
406 20250401 125900 102359795 700 703 703 700 496
407 20250401 125800 102012295 703 702 703 702 3431
408 20250401 125700 99600867 702 702 702 702 0
409 20250401 125600 99600867 702 701 702 701 50
410 20250401 125500 99565813 701 700 701 700 7
411 20250401 125400 99560912 700 699 701 699 514
412 20250401 125300 99200620 699 699 699 699 1000
413 20250401 125200 98501620 699 698 699 696 33
414 20250401 125100 98478645 699 699 699 699 0
415 20250401 125000 98478645 699 699 699 699 0
416 20250401 124900 98478645 699 699 699 699 0
417 20250401 124800 98478645 699 701 701 699 441
418 20250401 124700 98170384 699 701 701 699 301
419 20250401 124600 97959983 700 700 700 700 0
420 20250401 124500 97959983 700 700 700 700 1483
421 20250401 124400 96921883 702 702 702 702 0
422 20250401 124300 96921883 702 702 702 702 157
423 20250401 124200 96811669 700 700 700 700 1006
424 20250401 124100 96107469 702 702 702 702 0
425 20250401 124000 96107469 702 702 702 702 0
426 20250401 123900 96107469 702 702 702 702 0
427 20250401 123800 96107469 702 702 702 702 1
428 20250401 123700 96106767 702 702 702 702 0
429 20250401 123600 96106767 702 702 702 702 0
430 20250401 123500 96106767 702 702 702 702 1
431 20250401 123400 96106065 702 702 702 699 754
432 20250401 123300 95578304 702 702 702 702 0
433 20250401 123200 95578304 702 702 702 702 0
434 20250401 123100 95578304 702 702 702 702 0
435 20250401 123000 95578304 702 702 702 702 0
436 20250401 122900 95578304 702 702 702 702 219
437 20250401 122800 95424566 699 699 699 699 0
438 20250401 122700 95424566 699 699 699 699 0
439 20250401 122600 95424566 699 700 700 699 243
440 20250401 122500 95254707 702 702 702 702 0
441 20250401 122400 95254707 702 702 702 702 176
442 20250401 122300 95131155 703 703 703 703 0
443 20250401 122200 95131155 703 703 703 703 0
444 20250401 122100 95131155 703 703 703 703 0
445 20250401 122000 95131155 703 703 703 703 0
446 20250401 121900 95131155 703 703 703 703 0
447 20250401 121800 95131155 703 703 703 703 0
448 20250401 121700 95131155 703 700 703 700 200
449 20250401 121600 94990978 700 700 700 700 0
450 20250401 121500 94990978 700 700 700 700 185
451 20250401 121400 94861478 702 702 703 702 1361
452 20250401 121300 93905975 702 702 702 702 0
453 20250401 121200 93905975 702 702 702 702 0
454 20250401 121100 93905975 702 701 702 701 338
455 20250401 121000 93669036 701 701 701 701 151
456 20250401 120900 93563185 701 701 701 701 0
457 20250401 120800 93563185 701 701 701 701 0
458 20250401 120700 93563185 701 701 701 701 0
459 20250401 120600 93563185 701 701 701 701 0
460 20250401 120500 93563185 701 701 701 701 60
461 20250401 120400 93521125 701 701 701 701 0
462 20250401 120300 93521125 701 701 701 701 0
463 20250401 120200 93521125 701 698 701 698 34
464 20250401 120100 93497390 698 698 698 698 0
465 20250401 120000 93497390 698 698 698 698 62
466 20250401 115900 93454114 701 701 701 701 0
467 20250401 115800 93454114 701 701 701 701 2
468 20250401 115700 93452712 702 702 702 702 0
469 20250401 115600 93452712 702 702 702 702 0
470 20250401 115500 93452712 702 702 702 702 200
471 20250401 115400 93312312 701 701 701 701 0
472 20250401 115300 93312312 701 700 701 700 3549
473 20250401 115200 90825710 700 700 700 700 752
474 20250401 115100 90299310 700 699 700 699 409
475 20250401 115000 90013418 699 698 699 697 722
476 20250401 114900 89509830 698 698 698 698 1
477 20250401 114800 89509132 699 699 699 699 0
478 20250401 114700 89509132 699 699 699 699 190
479 20250401 114600 89376322 700 697 700 697 1605
480 20250401 114500 88257634 700 700 700 700 0
481 20250401 114400 88257634 700 700 700 700 0
482 20250401 114300 88257634 700 695 700 695 31
483 20250401 114200 88235966 699 698 700 698 107
484 20250401 114100 88161255 698 698 698 694 1816
485 20250401 114000 86900887 697 696 698 696 301
486 20250401 113900 86691189 695 691 695 691 13656
487 20250401 113800 77240064 692 692 692 692 0
488 20250401 113700 77240064 692 697 697 692 5281
489 20250401 113600 73568401 690 699 699 690 4329
490 20250401 113500 70564458 701 701 701 701 0
491 20250401 113400 70564458 701 701 701 701 0
492 20250401 113300 70564458 701 701 701 701 0
493 20250401 113200 70564458 701 701 701 701 0
494 20250401 113100 70564458 701 701 701 701 1
495 20250401 113000 70563757 700 700 700 700 898
496 20250401 112900 69935157 700 700 700 700 0
497 20250401 112800 69935157 700 700 700 700 0
498 20250401 112700 69935157 700 700 700 700 1
499 20250401 112600 69934457 701 701 701 701 1
500 20250401 112500 69933756 701 701 701 701 0
501 20250401 112400 69933756 701 701 701 701 0
502 20250401 112300 69933756 701 701 701 701 0
503 20250401 112200 69933756 701 701 701 701 1
504 20250401 112100 69933055 708 700 708 698 5660
505 20250401 112000 65978783 700 705 708 700 4940
506 20250401 111900 62501118 705 705 706 698 7647
507 20250401 111800 57117288 705 703 710 703 3662
508 20250401 111700 54539168 701 709 710 701 13991
509 20250401 111600 44618954 709 699 710 699 10570
510 20250401 111500 37180625 700 700 700 700 0
511 20250401 111400 37180625 700 687 700 687 22040
512 20250401 111300 21886935 686 686 686 686 8
513 20250401 111200 21881447 687 687 687 687 1
514 20250401 111100 21880760 685 685 685 685 0
515 20250401 111000 21880760 685 685 685 685 481
516 20250401 110900 21551275 685 685 685 685 519
517 20250401 110800 21195760 687 687 687 687 102
518 20250401 110700 21125686 687 687 687 687 0
519 20250401 110600 21125686 687 687 687 687 0
520 20250401 110500 21125686 687 687 687 687 1
521 20250401 110400 21124999 687 687 687 687 50
522 20250401 110300 21090649 687 687 687 687 43
523 20250401 110200 21061108 687 687 687 687 1
524 20250401 110100 21060421 685 685 685 685 356
525 20250401 110000 20816561 685 685 685 685 0
526 20250401 105900 20816561 685 685 685 685 0
527 20250401 105800 20816561 685 685 685 685 0
528 20250401 105700 20816561 685 685 685 685 300
529 20250401 105600 20611061 685 685 685 685 0
530 20250401 105500 20611061 685 685 685 685 0
531 20250401 105400 20611061 685 684 685 684 1676
532 20250401 105300 19464501 685 685 685 685 0
533 20250401 105200 19464501 685 685 685 685 0
534 20250401 105100 19464501 685 685 685 685 0
535 20250401 105000 19464501 685 685 685 685 0
536 20250401 104900 19464501 685 685 685 685 0
537 20250401 104800 19464501 685 685 685 685 0
538 20250401 104700 19464501 685 684 685 684 31
539 20250401 104600 19443296 684 684 684 684 1
540 20250401 104500 19442612 685 685 685 685 0
541 20250401 104400 19442612 685 682 685 682 1620
542 20250401 104300 18337238 681 681 681 681 0
543 20250401 104200 18337238 681 681 681 681 0
544 20250401 104100 18337238 681 681 681 681 0
545 20250401 104000 18337238 681 681 681 681 0
546 20250401 103900 18337238 681 681 681 681 66
547 20250401 103800 18292292 681 681 681 681 0
548 20250401 103700 18292292 681 681 681 681 0
549 20250401 103600 18292292 681 681 681 681 0
550 20250401 103500 18292292 681 681 681 681 0
551 20250401 103400 18292292 681 681 681 681 757
552 20250401 103300 17776775 681 681 681 681 0
553 20250401 103200 17776775 681 681 681 681 606
554 20250401 103100 17364089 681 681 681 681 1
555 20250401 103000 17363408 680 680 680 680 1
556 20250401 102900 17362728 680 680 680 680 0
557 20250401 102800 17362728 680 680 680 680 0
558 20250401 102700 17362728 680 680 680 680 161
559 20250401 102600 17253248 678 678 678 678 0
560 20250401 102500 17253248 678 678 678 678 4
561 20250401 102400 17250536 680 680 680 680 9
562 20250401 102300 17244416 680 680 680 680 0
563 20250401 102200 17244416 680 680 680 680 0
564 20250401 102100 17244416 680 680 680 680 7
565 20250401 102000 17239656 681 681 681 681 1
566 20250401 101900 17238975 679 680 680 679 5
567 20250401 101800 17235577 681 681 681 681 0
568 20250401 101700 17235577 681 681 681 681 0
569 20250401 101600 17235577 681 681 681 681 0
570 20250401 101500 17235577 681 681 681 681 100
571 20250401 101400 17167477 681 681 681 681 0
572 20250401 101300 17167477 681 681 681 681 1000
573 20250401 101200 16486477 681 681 681 681 45
574 20250401 101100 16455832 682 682 682 682 0
575 20250401 101000 16455832 682 682 682 682 1
576 20250401 100900 16455150 678 678 678 678 0
577 20250401 100800 16455150 678 678 678 678 0
578 20250401 100700 16455150 678 679 679 678 76
579 20250401 100600 16403549 680 680 680 680 0
580 20250401 100500 16403549 680 680 680 680 2
581 20250401 100400 16402189 681 681 681 681 0
582 20250401 100300 16402189 681 681 681 681 0
583 20250401 100200 16402189 681 681 681 681 0
584 20250401 100100 16402189 681 680 681 680 341
585 20250401 100000 16169969 680 680 680 680 0
586 20250401 095900 16169969 680 680 680 680 0
587 20250401 095800 16169969 680 680 680 680 201
588 20250401 095700 16033289 681 681 681 681 0
589 20250401 095600 16033289 681 681 681 681 30
590 20250401 095500 16012859 681 681 681 681 0
591 20250401 095400 16012859 681 681 681 681 0
592 20250401 095300 16012859 681 678 681 678 7
593 20250401 095200 16008110 682 682 682 682 0
594 20250401 095100 16008110 682 682 682 682 0
595 20250401 095000 16008110 682 682 682 682 7
596 20250401 094900 16003336 681 679 681 679 153
597 20250401 094800 15899148 681 678 681 678 1706
598 20250401 094700 14739058 679 679 679 677 2824
599 20250401 094600 12821566 678 678 678 678 0
600 20250401 094500 12821566 678 678 678 678 0
601 20250401 094400 12821566 678 679 679 678 209
602 20250401 094300 12679720 679 679 679 679 0
603 20250401 094200 12679720 679 679 679 679 100
604 20250401 094100 12611820 679 680 680 679 300
605 20250401 094000 12408109 681 681 681 681 0
606 20250401 093900 12408109 681 681 681 681 0
607 20250401 093800 12408109 681 681 681 681 1
608 20250401 093700 12407428 679 678 679 678 627
609 20250401 093600 11981972 677 677 678 677 72
610 20250401 093500 11933227 677 677 677 677 0
611 20250401 093400 11933227 677 678 678 677 2347
612 20250401 093300 10344304 678 678 678 678 0
613 20250401 093200 10344304 678 678 678 678 1854
614 20250401 093100 9087292 679 679 679 679 100
615 20250401 093000 9019392 679 679 679 679 1093
616 20250401 092900 8277245 681 681 681 681 1
617 20250401 092800 8276564 679 679 679 679 0
618 20250401 092700 8276564 679 680 680 679 29
619 20250401 092600 8256872 680 680 680 679 2156
620 20250401 092500 6792792 680 680 680 680 0
621 20250401 092400 6792792 680 680 680 680 0
622 20250401 092300 6792792 680 680 680 680 1
623 20250401 092200 6792112 681 681 681 681 0
624 20250401 092100 6792112 681 681 681 681 0
625 20250401 092000 6792112 681 679 681 679 14
626 20250401 091900 6782604 680 680 680 680 2
627 20250401 091800 6781244 681 682 682 681 35
628 20250401 091700 6757375 682 686 688 682 924
629 20250401 091600 6126697 686 686 686 686 1
630 20250401 091500 6126011 682 682 682 682 0
631 20250401 091400 6126011 682 682 682 682 300
632 20250401 091300 5921411 682 682 682 682 885
633 20250401 091200 5317841 685 685 685 685 0
634 20250401 091100 5317841 685 685 685 685 15
635 20250401 091000 5307566 685 685 685 685 2
636 20250401 090900 5306196 685 685 685 685 0
637 20250401 090800 5306196 685 685 685 685 46
638 20250401 090700 5274686 685 685 685 685 1
639 20250401 090600 5274001 678 686 686 678 130
640 20250401 090500 5185277 686 686 686 686 1
641 20250401 090400 5184591 680 687 687 680 1018
642 20250401 090300 4492225 688 688 688 688 27
643 20250401 090200 4473649 688 680 689 677 1002
644 20250401 090100 3795236 692 692 692 692 0
645 20250401 090000 3795236 692 676 692 676 5614

1
050110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,73824118,0,50495696712,0.00
20250327,0,73824118,0,51381586128,0.00
20250326,0,73824118,0,51824530836,0.00
20250325,0,73824118,0,51603058482,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 73824118 0 50495696712 0.00
3 20250327 0 73824118 0 51381586128 0.00
4 20250326 0 73824118 0 51824530836 0.00
5 20250325 0 73824118 0 51603058482 0.00