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

647
052770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,115407220,795,795,795,795,616
20250401,194400,115407220,795,795,795,795,0
20250401,194300,115407220,795,795,795,795,0
20250401,194200,115407220,795,795,795,795,0
20250401,194100,115407220,795,795,795,795,0
20250401,194000,115407220,795,795,795,795,0
20250401,193900,115407220,795,795,795,795,0
20250401,193800,115407220,795,795,795,795,0
20250401,193700,115407220,795,795,795,795,0
20250401,193600,115407220,795,795,795,795,0
20250401,193500,115407220,795,795,795,795,0
20250401,193400,115407220,795,795,795,795,0
20250401,193300,115407220,795,795,795,795,0
20250401,193200,115407220,795,795,795,795,0
20250401,193100,115407220,795,795,795,795,0
20250401,193000,115407220,795,795,795,795,0
20250401,192900,115407220,795,795,795,795,0
20250401,192800,115407220,795,795,795,795,0
20250401,192700,115407220,795,795,795,795,0
20250401,192600,115407220,795,795,795,795,0
20250401,192500,115407220,795,795,795,795,0
20250401,192400,115407220,795,795,795,795,0
20250401,192300,115407220,795,795,795,795,0
20250401,192200,115407220,795,795,795,795,0
20250401,192100,115407220,795,795,795,795,0
20250401,192000,115407220,795,795,795,795,0
20250401,191900,115407220,795,795,795,795,0
20250401,191800,115407220,795,795,795,795,0
20250401,191700,115407220,795,795,795,795,0
20250401,191600,115407220,795,795,795,795,0
20250401,191500,115407220,795,795,795,795,616
20250401,191400,115407220,795,795,795,795,0
20250401,191300,115407220,795,795,795,795,0
20250401,191200,115407220,795,795,795,795,0
20250401,191100,115407220,795,795,795,795,0
20250401,191000,115407220,795,795,795,795,0
20250401,190900,115407220,795,795,795,795,0
20250401,190800,115407220,795,795,795,795,0
20250401,190700,115407220,795,795,795,795,0
20250401,190600,115407220,795,795,795,795,0
20250401,190500,115407220,795,795,795,795,0
20250401,190400,115407220,795,795,795,795,0
20250401,190300,115407220,795,795,795,795,0
20250401,190200,115407220,795,795,795,795,0
20250401,190100,115407220,795,795,795,795,0
20250401,190000,115407220,795,795,795,795,0
20250401,185900,115407220,795,795,795,795,0
20250401,185800,115407220,795,795,795,795,0
20250401,185700,115407220,795,795,795,795,0
20250401,185600,115407220,795,795,795,795,0
20250401,185500,115407220,795,795,795,795,0
20250401,185400,115407220,795,795,795,795,0
20250401,185300,115407220,795,795,795,795,0
20250401,185200,115407220,795,795,795,795,0
20250401,185100,115407220,795,795,795,795,0
20250401,185000,115407220,795,795,795,795,0
20250401,184900,115407220,795,795,795,795,0
20250401,184800,115407220,795,795,795,795,0
20250401,184700,115407220,795,795,795,795,0
20250401,184600,115407220,795,795,795,795,0
20250401,184500,115407220,795,795,795,795,616
20250401,184400,115407220,795,795,795,795,0
20250401,184300,115407220,795,795,795,795,0
20250401,184200,115407220,795,795,795,795,0
20250401,184100,115407220,795,795,795,795,0
20250401,184000,115407220,795,795,795,795,0
20250401,183900,115407220,795,795,795,795,0
20250401,183800,115407220,795,795,795,795,0
20250401,183700,115407220,795,795,795,795,0
20250401,183600,115407220,795,795,795,795,0
20250401,183500,115407220,795,795,795,795,0
20250401,183400,115407220,795,795,795,795,0
20250401,183300,115407220,795,795,795,795,0
20250401,183200,115407220,795,795,795,795,0
20250401,183100,115407220,795,795,795,795,0
20250401,183000,115407220,795,795,795,795,0
20250401,182900,115407220,795,795,795,795,0
20250401,182800,115407220,795,795,795,795,0
20250401,182700,115407220,795,795,795,795,0
20250401,182600,115407220,795,795,795,795,0
20250401,182500,115407220,795,795,795,795,0
20250401,182400,115407220,795,795,795,795,0
20250401,182300,115407220,795,795,795,795,0
20250401,182200,115407220,795,795,795,795,0
20250401,182100,115407220,795,795,795,795,0
20250401,182000,115407220,795,795,795,795,0
20250401,181900,115407220,795,795,795,795,0
20250401,181800,115407220,795,795,795,795,0
20250401,181700,115407220,795,795,795,795,0
20250401,181600,115407220,795,795,795,795,0
20250401,181500,115407220,795,795,795,795,616
20250401,181400,115407220,795,795,795,795,0
20250401,181300,115407220,795,795,795,795,0
20250401,181200,115407220,795,795,795,795,0
20250401,181100,115407220,795,795,795,795,0
20250401,181000,115407220,795,795,795,795,0
20250401,180900,115407220,795,795,795,795,0
20250401,180800,115407220,795,795,795,795,0
20250401,180700,115407220,795,795,795,795,0
20250401,180600,115407220,795,795,795,795,0
20250401,180500,115407220,795,795,795,795,0
20250401,180400,115407220,795,795,795,795,0
20250401,180300,115407220,795,795,795,795,0
20250401,180200,115407220,795,795,795,795,0
20250401,180100,115407220,795,795,795,795,0
20250401,180000,115407220,795,795,795,795,0
20250401,175900,115407220,795,795,795,795,0
20250401,175800,115407220,795,795,795,795,0
20250401,175700,115407220,795,795,795,795,0
20250401,175600,115407220,795,795,795,795,0
20250401,175500,115407220,795,795,795,795,0
20250401,175400,115407220,795,795,795,795,0
20250401,175300,115407220,795,795,795,795,0
20250401,175200,115407220,795,795,795,795,0
20250401,175100,115407220,795,795,795,795,0
20250401,175000,115407220,795,795,795,795,0
20250401,174900,115407220,795,795,795,795,0
20250401,174800,115407220,795,795,795,795,0
20250401,174700,115407220,795,795,795,795,0
20250401,174600,115407220,795,795,795,795,0
20250401,174500,115407220,795,795,795,795,616
20250401,174400,115407220,795,795,795,795,0
20250401,174300,115407220,795,795,795,795,0
20250401,174200,115407220,795,795,795,795,0
20250401,174100,115407220,795,795,795,795,0
20250401,174000,115407220,795,795,795,795,0
20250401,173900,115407220,795,795,795,795,0
20250401,173800,115407220,795,795,795,795,0
20250401,173700,115407220,795,795,795,795,0
20250401,173600,115407220,795,795,795,795,0
20250401,173500,115407220,795,795,795,795,0
20250401,173400,115407220,795,795,795,795,0
20250401,173300,115407220,795,795,795,795,0
20250401,173200,115407220,795,795,795,795,0
20250401,173100,115407220,795,795,795,795,0
20250401,173000,115407220,795,795,795,795,0
20250401,172900,115407220,795,795,795,795,0
20250401,172800,115407220,795,795,795,795,0
20250401,172700,115407220,795,795,795,795,0
20250401,172600,115407220,795,795,795,795,0
20250401,172500,115407220,795,795,795,795,0
20250401,172400,115407220,795,795,795,795,0
20250401,172300,115407220,795,795,795,795,0
20250401,172200,115407220,795,795,795,795,0
20250401,172100,115407220,795,795,795,795,0
20250401,172000,115407220,795,795,795,795,0
20250401,171900,115407220,795,795,795,795,0
20250401,171800,115407220,795,795,795,795,0
20250401,171700,115407220,795,795,795,795,0
20250401,171600,115407220,795,795,795,795,0
20250401,171500,115407220,795,795,795,795,616
20250401,171400,115407220,795,795,795,795,0
20250401,171300,115407220,795,795,795,795,0
20250401,171200,115407220,795,795,795,795,0
20250401,171100,115407220,795,795,795,795,0
20250401,171000,115407220,795,795,795,795,0
20250401,170900,115407220,795,795,795,795,0
20250401,170800,115407220,795,795,795,795,0
20250401,170700,115407220,795,795,795,795,0
20250401,170600,115407220,795,795,795,795,0
20250401,170500,115407220,795,795,795,795,0
20250401,170400,115407220,795,795,795,795,0
20250401,170300,115407220,795,795,795,795,0
20250401,170200,115407220,795,795,795,795,0
20250401,170100,115407220,795,795,795,795,0
20250401,170000,115407220,795,795,795,795,0
20250401,165900,115407220,795,795,795,795,0
20250401,165800,115407220,795,795,795,795,0
20250401,165700,115407220,795,795,795,795,0
20250401,165600,115407220,795,795,795,795,0
20250401,165500,115407220,795,795,795,795,0
20250401,165400,115407220,795,795,795,795,0
20250401,165300,115407220,795,795,795,795,0
20250401,165200,115407220,795,795,795,795,0
20250401,165100,115407220,795,795,795,795,0
20250401,165000,115407220,795,795,795,795,0
20250401,164900,115407220,795,795,795,795,0
20250401,164800,115407220,795,795,795,795,0
20250401,164700,115407220,795,795,795,795,0
20250401,164600,115407220,795,795,795,795,0
20250401,164500,115407220,795,795,795,795,616
20250401,164400,115407220,795,795,795,795,0
20250401,164300,115407220,795,795,795,795,0
20250401,164200,115407220,795,795,795,795,0
20250401,164100,115407220,795,795,795,795,0
20250401,164000,115407220,795,795,795,795,0
20250401,163900,115407220,795,795,795,795,0
20250401,163800,115407220,795,795,795,795,0
20250401,163700,115407220,795,795,795,795,0
20250401,163600,115407220,795,795,795,795,0
20250401,163500,115407220,795,795,795,795,0
20250401,163400,115407220,795,795,795,795,0
20250401,163300,115407220,795,795,795,795,0
20250401,163200,115407220,795,795,795,795,0
20250401,163100,115407220,795,795,795,795,0
20250401,163000,115407220,795,795,795,795,0
20250401,162900,115407220,795,795,795,795,0
20250401,162800,115407220,795,795,795,795,0
20250401,162700,115407220,795,795,795,795,0
20250401,162600,115407220,795,795,795,795,0
20250401,162500,115407220,795,795,795,795,0
20250401,162400,115407220,795,795,795,795,0
20250401,162300,115407220,795,795,795,795,0
20250401,162200,115407220,795,795,795,795,0
20250401,162100,115407220,795,795,795,795,0
20250401,162000,115407220,795,795,795,795,0
20250401,161900,115407220,795,795,795,795,0
20250401,161800,115407220,795,795,795,795,0
20250401,161700,115407220,795,795,795,795,0
20250401,161600,115407220,795,795,795,795,0
20250401,161500,115407220,795,795,795,795,616
20250401,161400,115407220,795,795,795,795,0
20250401,161300,115407220,795,795,795,795,0
20250401,161200,115407220,795,795,795,795,0
20250401,161100,115407220,795,795,795,795,0
20250401,161000,115407220,795,795,795,795,0
20250401,160900,115407220,795,795,795,795,0
20250401,160800,115407220,795,795,795,795,0
20250401,160700,115407220,795,795,795,795,0
20250401,160600,115407220,795,795,795,795,0
20250401,160500,115407220,795,795,795,795,0
20250401,160400,115407220,795,795,795,795,0
20250401,160300,115407220,795,795,795,795,0
20250401,160200,115407220,795,795,795,795,0
20250401,160100,115407220,795,795,795,795,0
20250401,160000,115407220,795,795,795,795,0
20250401,155900,115407220,795,795,795,795,0
20250401,155800,115407220,795,795,795,795,0
20250401,155700,115407220,795,795,795,795,0
20250401,155600,115407220,795,795,795,795,0
20250401,155500,115407220,795,795,795,795,0
20250401,155400,115407220,795,795,795,795,0
20250401,155300,115407220,795,795,795,795,0
20250401,155200,115407220,795,795,795,795,0
20250401,155100,115407220,795,795,795,795,0
20250401,155000,115407220,795,795,795,795,0
20250401,154900,115407220,795,795,795,795,0
20250401,154800,115407220,795,795,795,795,0
20250401,154700,115407220,795,795,795,795,0
20250401,154600,115407220,795,795,795,795,0
20250401,154500,115407220,795,795,795,795,616
20250401,154400,115407220,795,795,795,795,0
20250401,154300,115407220,795,795,795,795,0
20250401,154200,115407220,795,795,795,795,0
20250401,154100,115407220,795,795,795,795,0
20250401,154000,115407220,795,795,795,795,0
20250401,153900,115407220,795,795,795,795,0
20250401,153800,115407220,795,795,795,795,0
20250401,153700,115407220,795,795,795,795,0
20250401,153600,115407220,795,795,795,795,0
20250401,153500,115407220,795,795,795,795,0
20250401,153400,115407220,795,795,795,795,0
20250401,153300,115407220,795,795,795,795,0
20250401,153200,115407220,795,795,795,795,0
20250401,153100,115407220,795,795,795,795,0
20250401,153000,115407220,795,795,795,795,616
20250401,152900,114917500,802,802,802,802,0
20250401,152800,114917500,802,802,802,802,0
20250401,152700,114917500,802,802,802,802,0
20250401,152600,114917500,802,802,802,802,0
20250401,152500,114917500,802,802,802,802,0
20250401,152400,114917500,802,802,802,802,0
20250401,152300,114917500,802,802,802,802,0
20250401,152200,114917500,802,802,802,802,0
20250401,152100,114917500,802,802,802,802,0
20250401,152000,114917500,802,802,802,802,0
20250401,151900,114917500,802,802,802,802,0
20250401,151800,114917500,802,802,803,802,1494
20250401,151700,113719272,799,798,799,798,1044
20250401,151600,112885500,799,799,799,799,0
20250401,151500,112885500,799,799,799,799,0
20250401,151400,112885500,799,799,799,799,1
20250401,151300,112884701,795,795,795,795,0
20250401,151200,112884701,795,795,795,795,1
20250401,151100,112883906,800,794,800,794,1143
20250401,151000,111975200,795,795,795,795,0
20250401,150900,111975200,795,794,795,794,2000
20250401,150800,110385438,793,793,793,793,0
20250401,150700,110385438,793,793,793,793,3663
20250401,150600,107480679,794,795,795,794,3041
20250401,150500,105065419,795,799,799,795,202
20250401,150400,104904041,801,801,801,801,0
20250401,150300,104904041,801,801,801,801,0
20250401,150200,104904041,801,801,801,801,0
20250401,150100,104904041,801,801,801,801,0
20250401,150000,104904041,801,801,801,801,10
20250401,145900,104896031,801,801,801,801,0
20250401,145800,104896031,801,801,801,801,0
20250401,145700,104896031,801,801,801,801,0
20250401,145600,104896031,801,801,801,801,0
20250401,145500,104896031,801,797,801,797,165
20250401,145400,104764522,797,797,797,797,0
20250401,145300,104764522,797,797,797,797,0
20250401,145200,104764522,797,797,797,797,2000
20250401,145100,103170522,796,796,796,796,0
20250401,145000,103170522,796,796,796,796,0
20250401,144900,103170522,796,796,796,796,0
20250401,144800,103170522,796,796,796,796,0
20250401,144700,103170522,796,796,796,796,0
20250401,144600,103170522,796,796,796,796,101
20250401,144500,103090126,797,797,797,797,0
20250401,144400,103090126,797,797,797,797,884
20250401,144300,102385578,797,797,797,797,0
20250401,144200,102385578,797,797,797,797,5
20250401,144100,102381593,803,803,803,803,0
20250401,144000,102381593,803,803,803,803,0
20250401,143900,102381593,803,803,803,803,0
20250401,143800,102381593,803,803,803,803,0
20250401,143700,102381593,803,803,803,803,0
20250401,143600,102381593,803,803,803,803,0
20250401,143500,102381593,803,803,803,803,0
20250401,143400,102381593,803,803,803,803,1
20250401,143300,102380790,797,797,797,797,0
20250401,143200,102380790,797,798,798,797,462
20250401,143100,102012470,803,803,803,803,0
20250401,143000,102012470,803,802,803,802,2
20250401,142900,102010865,803,803,803,803,0
20250401,142800,102010865,803,803,803,803,0
20250401,142700,102010865,803,803,803,803,0
20250401,142600,102010865,803,803,803,803,4
20250401,142500,102007653,803,803,803,803,0
20250401,142400,102007653,803,803,803,803,804
20250401,142300,101362041,803,801,803,801,95
20250401,142200,101285796,801,801,801,801,0
20250401,142100,101285796,801,796,801,796,6170
20250401,142000,96368255,795,795,795,795,0
20250401,141900,96368255,795,795,795,795,0
20250401,141800,96368255,795,795,795,795,0
20250401,141700,96368255,795,795,795,795,24
20250401,141600,96349175,796,796,796,796,1
20250401,141500,96348379,797,797,797,797,0
20250401,141400,96348379,797,797,797,797,0
20250401,141300,96348379,797,797,797,797,0
20250401,141200,96348379,797,797,797,797,0
20250401,141100,96348379,797,797,797,797,0
20250401,141000,96348379,797,797,797,797,0
20250401,140900,96348379,797,797,797,797,0
20250401,140800,96348379,797,797,797,797,1
20250401,140700,96347582,796,796,796,796,220
20250401,140600,96172462,796,796,796,796,1000
20250401,140500,95376462,795,795,795,795,182
20250401,140400,95231772,795,795,795,795,200
20250401,140300,95072772,795,795,795,795,212
20250401,140200,94904232,795,795,795,795,376
20250401,140100,94605312,796,795,796,795,6
20250401,140000,94600537,796,796,796,796,0
20250401,135900,94600537,796,796,796,796,0
20250401,135800,94600537,796,796,796,796,300
20250401,135700,94361737,796,796,796,796,0
20250401,135600,94361737,796,796,796,796,0
20250401,135500,94361737,796,796,796,796,0
20250401,135400,94361737,796,796,796,796,0
20250401,135300,94361737,796,796,796,796,0
20250401,135200,94361737,796,796,796,796,0
20250401,135100,94361737,796,797,797,796,93
20250401,135000,94287699,797,797,797,797,13
20250401,134900,94277338,797,797,797,797,0
20250401,134800,94277338,797,797,797,797,16
20250401,134700,94264586,797,797,797,797,16
20250401,134600,94251834,797,797,797,797,0
20250401,134500,94251834,797,797,797,797,0
20250401,134400,94251834,797,797,797,797,16
20250401,134300,94239082,796,796,796,796,0
20250401,134200,94239082,796,796,796,796,14
20250401,134100,94227938,796,796,796,796,0
20250401,134000,94227938,796,796,796,796,0
20250401,133900,94227938,796,796,796,796,0
20250401,133800,94227938,796,796,796,796,0
20250401,133700,94227938,796,796,796,796,5
20250401,133600,94223958,803,803,803,803,0
20250401,133500,94223958,803,803,803,803,10
20250401,133400,94215928,803,803,803,803,6
20250401,133300,94211110,800,800,800,800,0
20250401,133200,94211110,800,800,803,800,20
20250401,133100,94195092,800,800,800,800,6
20250401,133000,94190292,796,796,796,796,0
20250401,132900,94190292,796,796,796,796,0
20250401,132800,94190292,796,796,796,796,0
20250401,132700,94190292,796,796,796,796,0
20250401,132600,94190292,796,796,796,796,0
20250401,132500,94190292,796,796,796,796,30
20250401,132400,94166412,796,796,796,796,0
20250401,132300,94166412,796,796,796,796,0
20250401,132200,94166412,796,796,796,796,0
20250401,132100,94166412,796,796,796,796,0
20250401,132000,94166412,796,796,796,796,0
20250401,131900,94166412,796,796,796,796,0
20250401,131800,94166412,796,796,796,796,0
20250401,131700,94166412,796,795,796,795,1821
20250401,131600,92717705,795,795,795,795,707
20250401,131500,92155640,795,795,795,795,0
20250401,131400,92155640,795,795,795,795,0
20250401,131300,92155640,795,795,795,795,0
20250401,131200,92155640,795,795,795,795,0
20250401,131100,92155640,795,795,795,795,402
20250401,131000,91836050,795,795,795,795,600
20250401,130900,91359050,796,796,796,796,337
20250401,130800,91090798,796,796,796,796,0
20250401,130700,91090798,796,796,796,796,0
20250401,130600,91090798,796,796,796,796,0
20250401,130500,91090798,796,796,796,796,0
20250401,130400,91090798,796,796,796,796,0
20250401,130300,91090798,796,796,796,796,0
20250401,130200,91090798,796,797,797,796,7
20250401,130100,91085225,799,799,799,799,0
20250401,130000,91085225,799,799,799,799,0
20250401,125900,91085225,799,799,799,799,0
20250401,125800,91085225,799,799,799,799,1
20250401,125700,91084426,800,800,800,800,0
20250401,125600,91084426,800,800,800,800,0
20250401,125500,91084426,800,800,800,800,0
20250401,125400,91084426,800,800,800,800,0
20250401,125300,91084426,800,800,800,800,0
20250401,125200,91084426,800,800,800,800,0
20250401,125100,91084426,800,800,800,800,0
20250401,125000,91084426,800,800,800,800,0
20250401,124900,91084426,800,801,801,800,649
20250401,124800,90564580,801,801,801,801,0
20250401,124700,90564580,801,801,801,801,1
20250401,124600,90563779,801,801,801,801,44
20250401,124500,90528535,803,803,803,803,0
20250401,124400,90528535,803,803,803,803,399
20250401,124300,90208138,803,803,803,803,0
20250401,124200,90208138,803,803,803,803,0
20250401,124100,90208138,803,803,803,803,0
20250401,124000,90208138,803,803,803,803,57
20250401,123900,90162367,803,803,803,803,243
20250401,123800,89967238,801,801,801,801,0
20250401,123700,89967238,801,803,803,801,362
20250401,123600,89676558,803,803,803,803,53
20250401,123500,89633999,803,803,803,803,0
20250401,123400,89633999,803,803,803,803,180
20250401,123300,89489459,803,803,803,803,4
20250401,123200,89486247,803,804,804,803,927
20250401,123100,88741002,804,804,804,804,0
20250401,123000,88741002,804,804,804,804,0
20250401,122900,88741002,804,803,804,803,60
20250401,122800,88692803,803,803,803,803,500
20250401,122700,88291303,803,807,807,803,1870
20250401,122600,86788213,803,803,803,803,1200
20250401,122500,85824613,803,800,803,800,1800
20250401,122400,84381113,800,799,800,799,530
20250401,122300,83957573,796,796,796,796,470
20250401,122200,83583453,796,796,796,796,0
20250401,122100,83583453,796,796,796,796,0
20250401,122000,83583453,796,796,796,796,0
20250401,121900,83583453,796,796,796,796,320
20250401,121800,83328733,796,796,796,796,0
20250401,121700,83328733,796,796,796,796,0
20250401,121600,83328733,796,796,796,796,1000
20250401,121500,82532733,796,796,796,796,0
20250401,121400,82532733,796,796,796,796,0
20250401,121300,82532733,796,793,796,793,230
20250401,121200,82349681,792,792,792,792,0
20250401,121100,82349681,792,792,792,792,0
20250401,121000,82349681,792,792,792,792,150
20250401,120900,82230881,793,792,793,792,972
20250401,120800,81460981,791,791,791,791,0
20250401,120700,81460981,791,791,791,791,0
20250401,120600,81460981,791,791,791,791,491
20250401,120500,81072600,791,791,791,791,4
20250401,120400,81069436,793,793,793,793,0
20250401,120300,81069436,793,793,793,793,0
20250401,120200,81069436,793,793,793,793,126
20250401,120100,80969518,793,793,793,793,799
20250401,120000,80335911,793,793,793,793,0
20250401,115900,80335911,793,793,793,793,0
20250401,115800,80335911,793,793,793,793,25
20250401,115700,80316086,793,793,793,793,0
20250401,115600,80316086,793,793,793,793,0
20250401,115500,80316086,793,793,793,793,0
20250401,115400,80316086,793,793,793,793,0
20250401,115300,80316086,793,796,796,793,64
20250401,115200,80265244,793,793,793,793,0
20250401,115100,80265244,793,793,793,793,0
20250401,115000,80265244,793,793,793,793,3
20250401,114900,80262865,793,793,793,793,0
20250401,114800,80262865,793,793,793,793,3
20250401,114700,80260486,792,792,792,792,0
20250401,114600,80260486,792,792,792,792,0
20250401,114500,80260486,792,794,794,792,366
20250401,114400,79970482,796,794,796,794,30
20250401,114300,79946642,794,794,794,794,19
20250401,114200,79931556,794,794,794,794,0
20250401,114100,79931556,794,794,794,794,0
20250401,114000,79931556,794,794,794,794,0
20250401,113900,79931556,794,794,794,794,1049
20250401,113800,79098650,792,792,792,792,0
20250401,113700,79098650,792,792,792,792,0
20250401,113600,79098650,792,792,792,792,0
20250401,113500,79098650,792,792,792,792,0
20250401,113400,79098650,792,792,792,792,0
20250401,113300,79098650,792,792,792,792,386
20250401,113200,78792938,796,796,796,796,0
20250401,113100,78792938,796,796,796,796,0
20250401,113000,78792938,796,796,796,796,0
20250401,112900,78792938,796,796,796,796,10
20250401,112800,78784978,796,796,796,796,0
20250401,112700,78784978,796,796,796,796,0
20250401,112600,78784978,796,796,796,796,0
20250401,112500,78784978,796,796,796,796,0
20250401,112400,78784978,796,796,796,796,8
20250401,112300,78778610,793,793,793,793,289
20250401,112200,78549433,791,791,791,791,0
20250401,112100,78549433,791,790,791,790,3116
20250401,112000,76087774,789,789,789,789,0
20250401,111900,76087774,789,789,789,789,1000
20250401,111800,75298774,790,790,790,790,45
20250401,111700,75263224,790,790,790,790,1000
20250401,111600,74473224,790,790,790,790,0
20250401,111500,74473224,790,790,790,790,8
20250401,111400,74466904,790,790,790,790,0
20250401,111300,74466904,790,790,790,790,0
20250401,111200,74466904,790,790,790,790,0
20250401,111100,74466904,790,790,790,790,3000
20250401,111000,72096904,790,790,790,790,0
20250401,110900,72096904,790,791,791,790,1000
20250401,110800,71306853,793,793,793,793,192
20250401,110700,71154597,789,789,789,789,0
20250401,110600,71154597,789,789,789,789,0
20250401,110500,71154597,789,789,789,789,0
20250401,110400,71154597,789,790,790,789,2595
20250401,110300,69104551,796,790,796,790,6001
20250401,110200,64363755,790,790,790,790,0
20250401,110100,64363755,790,790,790,790,0
20250401,110000,64363755,790,791,791,790,2538
20250401,105900,62358705,795,791,795,790,4971
20250401,105800,58431198,791,793,794,791,2039
20250401,105700,56815504,794,796,797,794,5903
20250401,105600,52127587,796,798,798,795,3667
20250401,105500,49211008,800,800,800,800,1
20250401,105400,49210208,798,798,798,798,0
20250401,105300,49210208,798,798,798,798,108
20250401,105200,49124024,798,798,798,798,0
20250401,105100,49124024,798,798,798,798,1469
20250401,105000,47951762,798,798,798,798,0
20250401,104900,47951762,798,798,798,798,0
20250401,104800,47951762,798,798,798,798,0
20250401,104700,47951762,798,798,798,798,0
20250401,104600,47951762,798,797,798,797,29
20250401,104500,47928622,797,797,797,797,0
20250401,104400,47928622,797,797,797,797,556
20250401,104300,47485490,797,797,797,797,0
20250401,104200,47485490,797,797,797,797,0
20250401,104100,47485490,797,797,797,797,0
20250401,104000,47485490,797,797,797,797,245
20250401,103900,47290225,797,797,797,797,0
20250401,103800,47290225,797,797,797,797,15
20250401,103700,47278270,796,798,798,796,308
20250401,103600,47032502,798,798,798,798,0
20250401,103500,47032502,798,796,798,796,8
20250401,103400,47026124,800,800,800,800,25
20250401,103300,47006124,800,800,800,800,0
20250401,103200,47006124,800,800,800,800,0
20250401,103100,47006124,800,800,800,800,0
20250401,103000,47006124,800,800,800,800,0
20250401,102900,47006124,800,800,800,800,0
20250401,102800,47006124,800,800,800,800,0
20250401,102700,47006124,800,800,800,800,0
20250401,102600,47006124,800,800,800,800,0
20250401,102500,47006124,800,796,800,796,469
20250401,102400,46632067,800,800,800,800,0
20250401,102300,46632067,800,800,800,800,0
20250401,102200,46632067,800,800,800,800,12
20250401,102100,46622467,800,800,800,800,0
20250401,102000,46622467,800,800,800,800,0
20250401,101900,46622467,800,800,800,800,0
20250401,101800,46622467,800,800,800,800,15
20250401,101700,46610467,800,800,800,800,976
20250401,101600,45829667,800,800,800,800,0
20250401,101500,45829667,800,800,800,800,0
20250401,101400,45829667,800,800,800,800,171
20250401,101300,45692867,800,800,800,800,0
20250401,101200,45692867,800,800,800,800,0
20250401,101100,45692867,800,800,800,800,0
20250401,101000,45692867,800,800,800,800,0
20250401,100900,45692867,800,800,800,800,0
20250401,100800,45692867,800,800,800,800,0
20250401,100700,45692867,800,800,800,800,0
20250401,100600,45692867,800,800,800,800,0
20250401,100500,45692867,800,800,800,800,0
20250401,100400,45692867,800,800,800,800,0
20250401,100300,45692867,800,800,800,800,0
20250401,100200,45692867,800,800,800,800,1
20250401,100100,45692067,800,800,800,800,0
20250401,100000,45692067,800,800,800,800,0
20250401,095900,45692067,800,800,800,800,1877
20250401,095800,44190467,800,800,800,800,0
20250401,095700,44190467,800,800,800,800,1
20250401,095600,44189667,800,797,800,797,2923
20250401,095500,41856244,796,796,796,796,300
20250401,095400,41617444,796,796,798,796,5500
20250401,095300,37229444,795,793,795,793,13
20250401,095200,37219131,793,793,793,793,6
20250401,095100,37214373,793,793,793,793,590
20250401,095000,36746503,792,792,792,792,0
20250401,094900,36746503,792,802,803,792,16896
20250401,094800,23243278,803,808,808,803,143
20250401,094700,23128381,809,809,809,809,0
20250401,094600,23128381,809,809,809,809,0
20250401,094500,23128381,809,809,809,809,0
20250401,094400,23128381,809,809,809,809,0
20250401,094300,23128381,809,809,809,809,0
20250401,094200,23128381,809,808,809,808,50
20250401,094100,23087932,809,809,809,809,0
20250401,094000,23087932,809,809,809,809,0
20250401,093900,23087932,809,809,809,809,0
20250401,093800,23087932,809,809,809,809,0
20250401,093700,23087932,809,809,809,809,0
20250401,093600,23087932,809,809,809,809,0
20250401,093500,23087932,809,809,809,809,500
20250401,093400,22683432,809,809,809,809,0
20250401,093300,22683432,809,809,809,809,0
20250401,093200,22683432,809,808,809,808,38
20250401,093100,22652718,809,809,809,809,0
20250401,093000,22652718,809,809,809,809,11
20250401,092900,22643819,809,806,809,806,41
20250401,092800,22610711,806,803,810,803,2108
20250401,092700,20917955,803,803,803,803,2766
20250401,092600,18696857,812,812,812,812,0
20250401,092500,18696857,812,812,812,812,0
20250401,092400,18696857,812,812,812,812,0
20250401,092300,18696857,812,812,812,812,0
20250401,092200,18696857,812,812,812,812,0
20250401,092100,18696857,812,812,812,812,0
20250401,092000,18696857,812,812,812,812,0
20250401,091900,18696857,812,812,812,812,0
20250401,091800,18696857,812,811,812,811,4746
20250401,091700,14847849,811,811,811,811,447
20250401,091600,14485332,811,804,811,803,1911
20250401,091500,12950536,811,811,811,811,39
20250401,091400,12918907,813,813,813,813,0
20250401,091300,12918907,813,813,813,813,73
20250401,091200,12859558,813,813,813,813,0
20250401,091100,12859558,813,810,813,810,491
20250401,091000,12461496,814,814,814,814,0
20250401,090900,12461496,814,815,815,814,125
20250401,090800,12359622,799,800,802,799,1882
20250401,090700,10853830,806,806,806,806,6
20250401,090600,10848994,812,812,812,812,0
20250401,090500,10848994,812,816,816,812,4881
20250401,090400,6875896,821,818,821,815,1769
20250401,090300,5431616,817,818,818,817,5631
20250401,090200,830777,817,817,817,817,0
20250401,090100,830777,817,817,817,817,0
20250401,090000,830777,817,815,817,815,1019
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 115407220 795 795 795 795 616
3 20250401 194400 115407220 795 795 795 795 0
4 20250401 194300 115407220 795 795 795 795 0
5 20250401 194200 115407220 795 795 795 795 0
6 20250401 194100 115407220 795 795 795 795 0
7 20250401 194000 115407220 795 795 795 795 0
8 20250401 193900 115407220 795 795 795 795 0
9 20250401 193800 115407220 795 795 795 795 0
10 20250401 193700 115407220 795 795 795 795 0
11 20250401 193600 115407220 795 795 795 795 0
12 20250401 193500 115407220 795 795 795 795 0
13 20250401 193400 115407220 795 795 795 795 0
14 20250401 193300 115407220 795 795 795 795 0
15 20250401 193200 115407220 795 795 795 795 0
16 20250401 193100 115407220 795 795 795 795 0
17 20250401 193000 115407220 795 795 795 795 0
18 20250401 192900 115407220 795 795 795 795 0
19 20250401 192800 115407220 795 795 795 795 0
20 20250401 192700 115407220 795 795 795 795 0
21 20250401 192600 115407220 795 795 795 795 0
22 20250401 192500 115407220 795 795 795 795 0
23 20250401 192400 115407220 795 795 795 795 0
24 20250401 192300 115407220 795 795 795 795 0
25 20250401 192200 115407220 795 795 795 795 0
26 20250401 192100 115407220 795 795 795 795 0
27 20250401 192000 115407220 795 795 795 795 0
28 20250401 191900 115407220 795 795 795 795 0
29 20250401 191800 115407220 795 795 795 795 0
30 20250401 191700 115407220 795 795 795 795 0
31 20250401 191600 115407220 795 795 795 795 0
32 20250401 191500 115407220 795 795 795 795 616
33 20250401 191400 115407220 795 795 795 795 0
34 20250401 191300 115407220 795 795 795 795 0
35 20250401 191200 115407220 795 795 795 795 0
36 20250401 191100 115407220 795 795 795 795 0
37 20250401 191000 115407220 795 795 795 795 0
38 20250401 190900 115407220 795 795 795 795 0
39 20250401 190800 115407220 795 795 795 795 0
40 20250401 190700 115407220 795 795 795 795 0
41 20250401 190600 115407220 795 795 795 795 0
42 20250401 190500 115407220 795 795 795 795 0
43 20250401 190400 115407220 795 795 795 795 0
44 20250401 190300 115407220 795 795 795 795 0
45 20250401 190200 115407220 795 795 795 795 0
46 20250401 190100 115407220 795 795 795 795 0
47 20250401 190000 115407220 795 795 795 795 0
48 20250401 185900 115407220 795 795 795 795 0
49 20250401 185800 115407220 795 795 795 795 0
50 20250401 185700 115407220 795 795 795 795 0
51 20250401 185600 115407220 795 795 795 795 0
52 20250401 185500 115407220 795 795 795 795 0
53 20250401 185400 115407220 795 795 795 795 0
54 20250401 185300 115407220 795 795 795 795 0
55 20250401 185200 115407220 795 795 795 795 0
56 20250401 185100 115407220 795 795 795 795 0
57 20250401 185000 115407220 795 795 795 795 0
58 20250401 184900 115407220 795 795 795 795 0
59 20250401 184800 115407220 795 795 795 795 0
60 20250401 184700 115407220 795 795 795 795 0
61 20250401 184600 115407220 795 795 795 795 0
62 20250401 184500 115407220 795 795 795 795 616
63 20250401 184400 115407220 795 795 795 795 0
64 20250401 184300 115407220 795 795 795 795 0
65 20250401 184200 115407220 795 795 795 795 0
66 20250401 184100 115407220 795 795 795 795 0
67 20250401 184000 115407220 795 795 795 795 0
68 20250401 183900 115407220 795 795 795 795 0
69 20250401 183800 115407220 795 795 795 795 0
70 20250401 183700 115407220 795 795 795 795 0
71 20250401 183600 115407220 795 795 795 795 0
72 20250401 183500 115407220 795 795 795 795 0
73 20250401 183400 115407220 795 795 795 795 0
74 20250401 183300 115407220 795 795 795 795 0
75 20250401 183200 115407220 795 795 795 795 0
76 20250401 183100 115407220 795 795 795 795 0
77 20250401 183000 115407220 795 795 795 795 0
78 20250401 182900 115407220 795 795 795 795 0
79 20250401 182800 115407220 795 795 795 795 0
80 20250401 182700 115407220 795 795 795 795 0
81 20250401 182600 115407220 795 795 795 795 0
82 20250401 182500 115407220 795 795 795 795 0
83 20250401 182400 115407220 795 795 795 795 0
84 20250401 182300 115407220 795 795 795 795 0
85 20250401 182200 115407220 795 795 795 795 0
86 20250401 182100 115407220 795 795 795 795 0
87 20250401 182000 115407220 795 795 795 795 0
88 20250401 181900 115407220 795 795 795 795 0
89 20250401 181800 115407220 795 795 795 795 0
90 20250401 181700 115407220 795 795 795 795 0
91 20250401 181600 115407220 795 795 795 795 0
92 20250401 181500 115407220 795 795 795 795 616
93 20250401 181400 115407220 795 795 795 795 0
94 20250401 181300 115407220 795 795 795 795 0
95 20250401 181200 115407220 795 795 795 795 0
96 20250401 181100 115407220 795 795 795 795 0
97 20250401 181000 115407220 795 795 795 795 0
98 20250401 180900 115407220 795 795 795 795 0
99 20250401 180800 115407220 795 795 795 795 0
100 20250401 180700 115407220 795 795 795 795 0
101 20250401 180600 115407220 795 795 795 795 0
102 20250401 180500 115407220 795 795 795 795 0
103 20250401 180400 115407220 795 795 795 795 0
104 20250401 180300 115407220 795 795 795 795 0
105 20250401 180200 115407220 795 795 795 795 0
106 20250401 180100 115407220 795 795 795 795 0
107 20250401 180000 115407220 795 795 795 795 0
108 20250401 175900 115407220 795 795 795 795 0
109 20250401 175800 115407220 795 795 795 795 0
110 20250401 175700 115407220 795 795 795 795 0
111 20250401 175600 115407220 795 795 795 795 0
112 20250401 175500 115407220 795 795 795 795 0
113 20250401 175400 115407220 795 795 795 795 0
114 20250401 175300 115407220 795 795 795 795 0
115 20250401 175200 115407220 795 795 795 795 0
116 20250401 175100 115407220 795 795 795 795 0
117 20250401 175000 115407220 795 795 795 795 0
118 20250401 174900 115407220 795 795 795 795 0
119 20250401 174800 115407220 795 795 795 795 0
120 20250401 174700 115407220 795 795 795 795 0
121 20250401 174600 115407220 795 795 795 795 0
122 20250401 174500 115407220 795 795 795 795 616
123 20250401 174400 115407220 795 795 795 795 0
124 20250401 174300 115407220 795 795 795 795 0
125 20250401 174200 115407220 795 795 795 795 0
126 20250401 174100 115407220 795 795 795 795 0
127 20250401 174000 115407220 795 795 795 795 0
128 20250401 173900 115407220 795 795 795 795 0
129 20250401 173800 115407220 795 795 795 795 0
130 20250401 173700 115407220 795 795 795 795 0
131 20250401 173600 115407220 795 795 795 795 0
132 20250401 173500 115407220 795 795 795 795 0
133 20250401 173400 115407220 795 795 795 795 0
134 20250401 173300 115407220 795 795 795 795 0
135 20250401 173200 115407220 795 795 795 795 0
136 20250401 173100 115407220 795 795 795 795 0
137 20250401 173000 115407220 795 795 795 795 0
138 20250401 172900 115407220 795 795 795 795 0
139 20250401 172800 115407220 795 795 795 795 0
140 20250401 172700 115407220 795 795 795 795 0
141 20250401 172600 115407220 795 795 795 795 0
142 20250401 172500 115407220 795 795 795 795 0
143 20250401 172400 115407220 795 795 795 795 0
144 20250401 172300 115407220 795 795 795 795 0
145 20250401 172200 115407220 795 795 795 795 0
146 20250401 172100 115407220 795 795 795 795 0
147 20250401 172000 115407220 795 795 795 795 0
148 20250401 171900 115407220 795 795 795 795 0
149 20250401 171800 115407220 795 795 795 795 0
150 20250401 171700 115407220 795 795 795 795 0
151 20250401 171600 115407220 795 795 795 795 0
152 20250401 171500 115407220 795 795 795 795 616
153 20250401 171400 115407220 795 795 795 795 0
154 20250401 171300 115407220 795 795 795 795 0
155 20250401 171200 115407220 795 795 795 795 0
156 20250401 171100 115407220 795 795 795 795 0
157 20250401 171000 115407220 795 795 795 795 0
158 20250401 170900 115407220 795 795 795 795 0
159 20250401 170800 115407220 795 795 795 795 0
160 20250401 170700 115407220 795 795 795 795 0
161 20250401 170600 115407220 795 795 795 795 0
162 20250401 170500 115407220 795 795 795 795 0
163 20250401 170400 115407220 795 795 795 795 0
164 20250401 170300 115407220 795 795 795 795 0
165 20250401 170200 115407220 795 795 795 795 0
166 20250401 170100 115407220 795 795 795 795 0
167 20250401 170000 115407220 795 795 795 795 0
168 20250401 165900 115407220 795 795 795 795 0
169 20250401 165800 115407220 795 795 795 795 0
170 20250401 165700 115407220 795 795 795 795 0
171 20250401 165600 115407220 795 795 795 795 0
172 20250401 165500 115407220 795 795 795 795 0
173 20250401 165400 115407220 795 795 795 795 0
174 20250401 165300 115407220 795 795 795 795 0
175 20250401 165200 115407220 795 795 795 795 0
176 20250401 165100 115407220 795 795 795 795 0
177 20250401 165000 115407220 795 795 795 795 0
178 20250401 164900 115407220 795 795 795 795 0
179 20250401 164800 115407220 795 795 795 795 0
180 20250401 164700 115407220 795 795 795 795 0
181 20250401 164600 115407220 795 795 795 795 0
182 20250401 164500 115407220 795 795 795 795 616
183 20250401 164400 115407220 795 795 795 795 0
184 20250401 164300 115407220 795 795 795 795 0
185 20250401 164200 115407220 795 795 795 795 0
186 20250401 164100 115407220 795 795 795 795 0
187 20250401 164000 115407220 795 795 795 795 0
188 20250401 163900 115407220 795 795 795 795 0
189 20250401 163800 115407220 795 795 795 795 0
190 20250401 163700 115407220 795 795 795 795 0
191 20250401 163600 115407220 795 795 795 795 0
192 20250401 163500 115407220 795 795 795 795 0
193 20250401 163400 115407220 795 795 795 795 0
194 20250401 163300 115407220 795 795 795 795 0
195 20250401 163200 115407220 795 795 795 795 0
196 20250401 163100 115407220 795 795 795 795 0
197 20250401 163000 115407220 795 795 795 795 0
198 20250401 162900 115407220 795 795 795 795 0
199 20250401 162800 115407220 795 795 795 795 0
200 20250401 162700 115407220 795 795 795 795 0
201 20250401 162600 115407220 795 795 795 795 0
202 20250401 162500 115407220 795 795 795 795 0
203 20250401 162400 115407220 795 795 795 795 0
204 20250401 162300 115407220 795 795 795 795 0
205 20250401 162200 115407220 795 795 795 795 0
206 20250401 162100 115407220 795 795 795 795 0
207 20250401 162000 115407220 795 795 795 795 0
208 20250401 161900 115407220 795 795 795 795 0
209 20250401 161800 115407220 795 795 795 795 0
210 20250401 161700 115407220 795 795 795 795 0
211 20250401 161600 115407220 795 795 795 795 0
212 20250401 161500 115407220 795 795 795 795 616
213 20250401 161400 115407220 795 795 795 795 0
214 20250401 161300 115407220 795 795 795 795 0
215 20250401 161200 115407220 795 795 795 795 0
216 20250401 161100 115407220 795 795 795 795 0
217 20250401 161000 115407220 795 795 795 795 0
218 20250401 160900 115407220 795 795 795 795 0
219 20250401 160800 115407220 795 795 795 795 0
220 20250401 160700 115407220 795 795 795 795 0
221 20250401 160600 115407220 795 795 795 795 0
222 20250401 160500 115407220 795 795 795 795 0
223 20250401 160400 115407220 795 795 795 795 0
224 20250401 160300 115407220 795 795 795 795 0
225 20250401 160200 115407220 795 795 795 795 0
226 20250401 160100 115407220 795 795 795 795 0
227 20250401 160000 115407220 795 795 795 795 0
228 20250401 155900 115407220 795 795 795 795 0
229 20250401 155800 115407220 795 795 795 795 0
230 20250401 155700 115407220 795 795 795 795 0
231 20250401 155600 115407220 795 795 795 795 0
232 20250401 155500 115407220 795 795 795 795 0
233 20250401 155400 115407220 795 795 795 795 0
234 20250401 155300 115407220 795 795 795 795 0
235 20250401 155200 115407220 795 795 795 795 0
236 20250401 155100 115407220 795 795 795 795 0
237 20250401 155000 115407220 795 795 795 795 0
238 20250401 154900 115407220 795 795 795 795 0
239 20250401 154800 115407220 795 795 795 795 0
240 20250401 154700 115407220 795 795 795 795 0
241 20250401 154600 115407220 795 795 795 795 0
242 20250401 154500 115407220 795 795 795 795 616
243 20250401 154400 115407220 795 795 795 795 0
244 20250401 154300 115407220 795 795 795 795 0
245 20250401 154200 115407220 795 795 795 795 0
246 20250401 154100 115407220 795 795 795 795 0
247 20250401 154000 115407220 795 795 795 795 0
248 20250401 153900 115407220 795 795 795 795 0
249 20250401 153800 115407220 795 795 795 795 0
250 20250401 153700 115407220 795 795 795 795 0
251 20250401 153600 115407220 795 795 795 795 0
252 20250401 153500 115407220 795 795 795 795 0
253 20250401 153400 115407220 795 795 795 795 0
254 20250401 153300 115407220 795 795 795 795 0
255 20250401 153200 115407220 795 795 795 795 0
256 20250401 153100 115407220 795 795 795 795 0
257 20250401 153000 115407220 795 795 795 795 616
258 20250401 152900 114917500 802 802 802 802 0
259 20250401 152800 114917500 802 802 802 802 0
260 20250401 152700 114917500 802 802 802 802 0
261 20250401 152600 114917500 802 802 802 802 0
262 20250401 152500 114917500 802 802 802 802 0
263 20250401 152400 114917500 802 802 802 802 0
264 20250401 152300 114917500 802 802 802 802 0
265 20250401 152200 114917500 802 802 802 802 0
266 20250401 152100 114917500 802 802 802 802 0
267 20250401 152000 114917500 802 802 802 802 0
268 20250401 151900 114917500 802 802 802 802 0
269 20250401 151800 114917500 802 802 803 802 1494
270 20250401 151700 113719272 799 798 799 798 1044
271 20250401 151600 112885500 799 799 799 799 0
272 20250401 151500 112885500 799 799 799 799 0
273 20250401 151400 112885500 799 799 799 799 1
274 20250401 151300 112884701 795 795 795 795 0
275 20250401 151200 112884701 795 795 795 795 1
276 20250401 151100 112883906 800 794 800 794 1143
277 20250401 151000 111975200 795 795 795 795 0
278 20250401 150900 111975200 795 794 795 794 2000
279 20250401 150800 110385438 793 793 793 793 0
280 20250401 150700 110385438 793 793 793 793 3663
281 20250401 150600 107480679 794 795 795 794 3041
282 20250401 150500 105065419 795 799 799 795 202
283 20250401 150400 104904041 801 801 801 801 0
284 20250401 150300 104904041 801 801 801 801 0
285 20250401 150200 104904041 801 801 801 801 0
286 20250401 150100 104904041 801 801 801 801 0
287 20250401 150000 104904041 801 801 801 801 10
288 20250401 145900 104896031 801 801 801 801 0
289 20250401 145800 104896031 801 801 801 801 0
290 20250401 145700 104896031 801 801 801 801 0
291 20250401 145600 104896031 801 801 801 801 0
292 20250401 145500 104896031 801 797 801 797 165
293 20250401 145400 104764522 797 797 797 797 0
294 20250401 145300 104764522 797 797 797 797 0
295 20250401 145200 104764522 797 797 797 797 2000
296 20250401 145100 103170522 796 796 796 796 0
297 20250401 145000 103170522 796 796 796 796 0
298 20250401 144900 103170522 796 796 796 796 0
299 20250401 144800 103170522 796 796 796 796 0
300 20250401 144700 103170522 796 796 796 796 0
301 20250401 144600 103170522 796 796 796 796 101
302 20250401 144500 103090126 797 797 797 797 0
303 20250401 144400 103090126 797 797 797 797 884
304 20250401 144300 102385578 797 797 797 797 0
305 20250401 144200 102385578 797 797 797 797 5
306 20250401 144100 102381593 803 803 803 803 0
307 20250401 144000 102381593 803 803 803 803 0
308 20250401 143900 102381593 803 803 803 803 0
309 20250401 143800 102381593 803 803 803 803 0
310 20250401 143700 102381593 803 803 803 803 0
311 20250401 143600 102381593 803 803 803 803 0
312 20250401 143500 102381593 803 803 803 803 0
313 20250401 143400 102381593 803 803 803 803 1
314 20250401 143300 102380790 797 797 797 797 0
315 20250401 143200 102380790 797 798 798 797 462
316 20250401 143100 102012470 803 803 803 803 0
317 20250401 143000 102012470 803 802 803 802 2
318 20250401 142900 102010865 803 803 803 803 0
319 20250401 142800 102010865 803 803 803 803 0
320 20250401 142700 102010865 803 803 803 803 0
321 20250401 142600 102010865 803 803 803 803 4
322 20250401 142500 102007653 803 803 803 803 0
323 20250401 142400 102007653 803 803 803 803 804
324 20250401 142300 101362041 803 801 803 801 95
325 20250401 142200 101285796 801 801 801 801 0
326 20250401 142100 101285796 801 796 801 796 6170
327 20250401 142000 96368255 795 795 795 795 0
328 20250401 141900 96368255 795 795 795 795 0
329 20250401 141800 96368255 795 795 795 795 0
330 20250401 141700 96368255 795 795 795 795 24
331 20250401 141600 96349175 796 796 796 796 1
332 20250401 141500 96348379 797 797 797 797 0
333 20250401 141400 96348379 797 797 797 797 0
334 20250401 141300 96348379 797 797 797 797 0
335 20250401 141200 96348379 797 797 797 797 0
336 20250401 141100 96348379 797 797 797 797 0
337 20250401 141000 96348379 797 797 797 797 0
338 20250401 140900 96348379 797 797 797 797 0
339 20250401 140800 96348379 797 797 797 797 1
340 20250401 140700 96347582 796 796 796 796 220
341 20250401 140600 96172462 796 796 796 796 1000
342 20250401 140500 95376462 795 795 795 795 182
343 20250401 140400 95231772 795 795 795 795 200
344 20250401 140300 95072772 795 795 795 795 212
345 20250401 140200 94904232 795 795 795 795 376
346 20250401 140100 94605312 796 795 796 795 6
347 20250401 140000 94600537 796 796 796 796 0
348 20250401 135900 94600537 796 796 796 796 0
349 20250401 135800 94600537 796 796 796 796 300
350 20250401 135700 94361737 796 796 796 796 0
351 20250401 135600 94361737 796 796 796 796 0
352 20250401 135500 94361737 796 796 796 796 0
353 20250401 135400 94361737 796 796 796 796 0
354 20250401 135300 94361737 796 796 796 796 0
355 20250401 135200 94361737 796 796 796 796 0
356 20250401 135100 94361737 796 797 797 796 93
357 20250401 135000 94287699 797 797 797 797 13
358 20250401 134900 94277338 797 797 797 797 0
359 20250401 134800 94277338 797 797 797 797 16
360 20250401 134700 94264586 797 797 797 797 16
361 20250401 134600 94251834 797 797 797 797 0
362 20250401 134500 94251834 797 797 797 797 0
363 20250401 134400 94251834 797 797 797 797 16
364 20250401 134300 94239082 796 796 796 796 0
365 20250401 134200 94239082 796 796 796 796 14
366 20250401 134100 94227938 796 796 796 796 0
367 20250401 134000 94227938 796 796 796 796 0
368 20250401 133900 94227938 796 796 796 796 0
369 20250401 133800 94227938 796 796 796 796 0
370 20250401 133700 94227938 796 796 796 796 5
371 20250401 133600 94223958 803 803 803 803 0
372 20250401 133500 94223958 803 803 803 803 10
373 20250401 133400 94215928 803 803 803 803 6
374 20250401 133300 94211110 800 800 800 800 0
375 20250401 133200 94211110 800 800 803 800 20
376 20250401 133100 94195092 800 800 800 800 6
377 20250401 133000 94190292 796 796 796 796 0
378 20250401 132900 94190292 796 796 796 796 0
379 20250401 132800 94190292 796 796 796 796 0
380 20250401 132700 94190292 796 796 796 796 0
381 20250401 132600 94190292 796 796 796 796 0
382 20250401 132500 94190292 796 796 796 796 30
383 20250401 132400 94166412 796 796 796 796 0
384 20250401 132300 94166412 796 796 796 796 0
385 20250401 132200 94166412 796 796 796 796 0
386 20250401 132100 94166412 796 796 796 796 0
387 20250401 132000 94166412 796 796 796 796 0
388 20250401 131900 94166412 796 796 796 796 0
389 20250401 131800 94166412 796 796 796 796 0
390 20250401 131700 94166412 796 795 796 795 1821
391 20250401 131600 92717705 795 795 795 795 707
392 20250401 131500 92155640 795 795 795 795 0
393 20250401 131400 92155640 795 795 795 795 0
394 20250401 131300 92155640 795 795 795 795 0
395 20250401 131200 92155640 795 795 795 795 0
396 20250401 131100 92155640 795 795 795 795 402
397 20250401 131000 91836050 795 795 795 795 600
398 20250401 130900 91359050 796 796 796 796 337
399 20250401 130800 91090798 796 796 796 796 0
400 20250401 130700 91090798 796 796 796 796 0
401 20250401 130600 91090798 796 796 796 796 0
402 20250401 130500 91090798 796 796 796 796 0
403 20250401 130400 91090798 796 796 796 796 0
404 20250401 130300 91090798 796 796 796 796 0
405 20250401 130200 91090798 796 797 797 796 7
406 20250401 130100 91085225 799 799 799 799 0
407 20250401 130000 91085225 799 799 799 799 0
408 20250401 125900 91085225 799 799 799 799 0
409 20250401 125800 91085225 799 799 799 799 1
410 20250401 125700 91084426 800 800 800 800 0
411 20250401 125600 91084426 800 800 800 800 0
412 20250401 125500 91084426 800 800 800 800 0
413 20250401 125400 91084426 800 800 800 800 0
414 20250401 125300 91084426 800 800 800 800 0
415 20250401 125200 91084426 800 800 800 800 0
416 20250401 125100 91084426 800 800 800 800 0
417 20250401 125000 91084426 800 800 800 800 0
418 20250401 124900 91084426 800 801 801 800 649
419 20250401 124800 90564580 801 801 801 801 0
420 20250401 124700 90564580 801 801 801 801 1
421 20250401 124600 90563779 801 801 801 801 44
422 20250401 124500 90528535 803 803 803 803 0
423 20250401 124400 90528535 803 803 803 803 399
424 20250401 124300 90208138 803 803 803 803 0
425 20250401 124200 90208138 803 803 803 803 0
426 20250401 124100 90208138 803 803 803 803 0
427 20250401 124000 90208138 803 803 803 803 57
428 20250401 123900 90162367 803 803 803 803 243
429 20250401 123800 89967238 801 801 801 801 0
430 20250401 123700 89967238 801 803 803 801 362
431 20250401 123600 89676558 803 803 803 803 53
432 20250401 123500 89633999 803 803 803 803 0
433 20250401 123400 89633999 803 803 803 803 180
434 20250401 123300 89489459 803 803 803 803 4
435 20250401 123200 89486247 803 804 804 803 927
436 20250401 123100 88741002 804 804 804 804 0
437 20250401 123000 88741002 804 804 804 804 0
438 20250401 122900 88741002 804 803 804 803 60
439 20250401 122800 88692803 803 803 803 803 500
440 20250401 122700 88291303 803 807 807 803 1870
441 20250401 122600 86788213 803 803 803 803 1200
442 20250401 122500 85824613 803 800 803 800 1800
443 20250401 122400 84381113 800 799 800 799 530
444 20250401 122300 83957573 796 796 796 796 470
445 20250401 122200 83583453 796 796 796 796 0
446 20250401 122100 83583453 796 796 796 796 0
447 20250401 122000 83583453 796 796 796 796 0
448 20250401 121900 83583453 796 796 796 796 320
449 20250401 121800 83328733 796 796 796 796 0
450 20250401 121700 83328733 796 796 796 796 0
451 20250401 121600 83328733 796 796 796 796 1000
452 20250401 121500 82532733 796 796 796 796 0
453 20250401 121400 82532733 796 796 796 796 0
454 20250401 121300 82532733 796 793 796 793 230
455 20250401 121200 82349681 792 792 792 792 0
456 20250401 121100 82349681 792 792 792 792 0
457 20250401 121000 82349681 792 792 792 792 150
458 20250401 120900 82230881 793 792 793 792 972
459 20250401 120800 81460981 791 791 791 791 0
460 20250401 120700 81460981 791 791 791 791 0
461 20250401 120600 81460981 791 791 791 791 491
462 20250401 120500 81072600 791 791 791 791 4
463 20250401 120400 81069436 793 793 793 793 0
464 20250401 120300 81069436 793 793 793 793 0
465 20250401 120200 81069436 793 793 793 793 126
466 20250401 120100 80969518 793 793 793 793 799
467 20250401 120000 80335911 793 793 793 793 0
468 20250401 115900 80335911 793 793 793 793 0
469 20250401 115800 80335911 793 793 793 793 25
470 20250401 115700 80316086 793 793 793 793 0
471 20250401 115600 80316086 793 793 793 793 0
472 20250401 115500 80316086 793 793 793 793 0
473 20250401 115400 80316086 793 793 793 793 0
474 20250401 115300 80316086 793 796 796 793 64
475 20250401 115200 80265244 793 793 793 793 0
476 20250401 115100 80265244 793 793 793 793 0
477 20250401 115000 80265244 793 793 793 793 3
478 20250401 114900 80262865 793 793 793 793 0
479 20250401 114800 80262865 793 793 793 793 3
480 20250401 114700 80260486 792 792 792 792 0
481 20250401 114600 80260486 792 792 792 792 0
482 20250401 114500 80260486 792 794 794 792 366
483 20250401 114400 79970482 796 794 796 794 30
484 20250401 114300 79946642 794 794 794 794 19
485 20250401 114200 79931556 794 794 794 794 0
486 20250401 114100 79931556 794 794 794 794 0
487 20250401 114000 79931556 794 794 794 794 0
488 20250401 113900 79931556 794 794 794 794 1049
489 20250401 113800 79098650 792 792 792 792 0
490 20250401 113700 79098650 792 792 792 792 0
491 20250401 113600 79098650 792 792 792 792 0
492 20250401 113500 79098650 792 792 792 792 0
493 20250401 113400 79098650 792 792 792 792 0
494 20250401 113300 79098650 792 792 792 792 386
495 20250401 113200 78792938 796 796 796 796 0
496 20250401 113100 78792938 796 796 796 796 0
497 20250401 113000 78792938 796 796 796 796 0
498 20250401 112900 78792938 796 796 796 796 10
499 20250401 112800 78784978 796 796 796 796 0
500 20250401 112700 78784978 796 796 796 796 0
501 20250401 112600 78784978 796 796 796 796 0
502 20250401 112500 78784978 796 796 796 796 0
503 20250401 112400 78784978 796 796 796 796 8
504 20250401 112300 78778610 793 793 793 793 289
505 20250401 112200 78549433 791 791 791 791 0
506 20250401 112100 78549433 791 790 791 790 3116
507 20250401 112000 76087774 789 789 789 789 0
508 20250401 111900 76087774 789 789 789 789 1000
509 20250401 111800 75298774 790 790 790 790 45
510 20250401 111700 75263224 790 790 790 790 1000
511 20250401 111600 74473224 790 790 790 790 0
512 20250401 111500 74473224 790 790 790 790 8
513 20250401 111400 74466904 790 790 790 790 0
514 20250401 111300 74466904 790 790 790 790 0
515 20250401 111200 74466904 790 790 790 790 0
516 20250401 111100 74466904 790 790 790 790 3000
517 20250401 111000 72096904 790 790 790 790 0
518 20250401 110900 72096904 790 791 791 790 1000
519 20250401 110800 71306853 793 793 793 793 192
520 20250401 110700 71154597 789 789 789 789 0
521 20250401 110600 71154597 789 789 789 789 0
522 20250401 110500 71154597 789 789 789 789 0
523 20250401 110400 71154597 789 790 790 789 2595
524 20250401 110300 69104551 796 790 796 790 6001
525 20250401 110200 64363755 790 790 790 790 0
526 20250401 110100 64363755 790 790 790 790 0
527 20250401 110000 64363755 790 791 791 790 2538
528 20250401 105900 62358705 795 791 795 790 4971
529 20250401 105800 58431198 791 793 794 791 2039
530 20250401 105700 56815504 794 796 797 794 5903
531 20250401 105600 52127587 796 798 798 795 3667
532 20250401 105500 49211008 800 800 800 800 1
533 20250401 105400 49210208 798 798 798 798 0
534 20250401 105300 49210208 798 798 798 798 108
535 20250401 105200 49124024 798 798 798 798 0
536 20250401 105100 49124024 798 798 798 798 1469
537 20250401 105000 47951762 798 798 798 798 0
538 20250401 104900 47951762 798 798 798 798 0
539 20250401 104800 47951762 798 798 798 798 0
540 20250401 104700 47951762 798 798 798 798 0
541 20250401 104600 47951762 798 797 798 797 29
542 20250401 104500 47928622 797 797 797 797 0
543 20250401 104400 47928622 797 797 797 797 556
544 20250401 104300 47485490 797 797 797 797 0
545 20250401 104200 47485490 797 797 797 797 0
546 20250401 104100 47485490 797 797 797 797 0
547 20250401 104000 47485490 797 797 797 797 245
548 20250401 103900 47290225 797 797 797 797 0
549 20250401 103800 47290225 797 797 797 797 15
550 20250401 103700 47278270 796 798 798 796 308
551 20250401 103600 47032502 798 798 798 798 0
552 20250401 103500 47032502 798 796 798 796 8
553 20250401 103400 47026124 800 800 800 800 25
554 20250401 103300 47006124 800 800 800 800 0
555 20250401 103200 47006124 800 800 800 800 0
556 20250401 103100 47006124 800 800 800 800 0
557 20250401 103000 47006124 800 800 800 800 0
558 20250401 102900 47006124 800 800 800 800 0
559 20250401 102800 47006124 800 800 800 800 0
560 20250401 102700 47006124 800 800 800 800 0
561 20250401 102600 47006124 800 800 800 800 0
562 20250401 102500 47006124 800 796 800 796 469
563 20250401 102400 46632067 800 800 800 800 0
564 20250401 102300 46632067 800 800 800 800 0
565 20250401 102200 46632067 800 800 800 800 12
566 20250401 102100 46622467 800 800 800 800 0
567 20250401 102000 46622467 800 800 800 800 0
568 20250401 101900 46622467 800 800 800 800 0
569 20250401 101800 46622467 800 800 800 800 15
570 20250401 101700 46610467 800 800 800 800 976
571 20250401 101600 45829667 800 800 800 800 0
572 20250401 101500 45829667 800 800 800 800 0
573 20250401 101400 45829667 800 800 800 800 171
574 20250401 101300 45692867 800 800 800 800 0
575 20250401 101200 45692867 800 800 800 800 0
576 20250401 101100 45692867 800 800 800 800 0
577 20250401 101000 45692867 800 800 800 800 0
578 20250401 100900 45692867 800 800 800 800 0
579 20250401 100800 45692867 800 800 800 800 0
580 20250401 100700 45692867 800 800 800 800 0
581 20250401 100600 45692867 800 800 800 800 0
582 20250401 100500 45692867 800 800 800 800 0
583 20250401 100400 45692867 800 800 800 800 0
584 20250401 100300 45692867 800 800 800 800 0
585 20250401 100200 45692867 800 800 800 800 1
586 20250401 100100 45692067 800 800 800 800 0
587 20250401 100000 45692067 800 800 800 800 0
588 20250401 095900 45692067 800 800 800 800 1877
589 20250401 095800 44190467 800 800 800 800 0
590 20250401 095700 44190467 800 800 800 800 1
591 20250401 095600 44189667 800 797 800 797 2923
592 20250401 095500 41856244 796 796 796 796 300
593 20250401 095400 41617444 796 796 798 796 5500
594 20250401 095300 37229444 795 793 795 793 13
595 20250401 095200 37219131 793 793 793 793 6
596 20250401 095100 37214373 793 793 793 793 590
597 20250401 095000 36746503 792 792 792 792 0
598 20250401 094900 36746503 792 802 803 792 16896
599 20250401 094800 23243278 803 808 808 803 143
600 20250401 094700 23128381 809 809 809 809 0
601 20250401 094600 23128381 809 809 809 809 0
602 20250401 094500 23128381 809 809 809 809 0
603 20250401 094400 23128381 809 809 809 809 0
604 20250401 094300 23128381 809 809 809 809 0
605 20250401 094200 23128381 809 808 809 808 50
606 20250401 094100 23087932 809 809 809 809 0
607 20250401 094000 23087932 809 809 809 809 0
608 20250401 093900 23087932 809 809 809 809 0
609 20250401 093800 23087932 809 809 809 809 0
610 20250401 093700 23087932 809 809 809 809 0
611 20250401 093600 23087932 809 809 809 809 0
612 20250401 093500 23087932 809 809 809 809 500
613 20250401 093400 22683432 809 809 809 809 0
614 20250401 093300 22683432 809 809 809 809 0
615 20250401 093200 22683432 809 808 809 808 38
616 20250401 093100 22652718 809 809 809 809 0
617 20250401 093000 22652718 809 809 809 809 11
618 20250401 092900 22643819 809 806 809 806 41
619 20250401 092800 22610711 806 803 810 803 2108
620 20250401 092700 20917955 803 803 803 803 2766
621 20250401 092600 18696857 812 812 812 812 0
622 20250401 092500 18696857 812 812 812 812 0
623 20250401 092400 18696857 812 812 812 812 0
624 20250401 092300 18696857 812 812 812 812 0
625 20250401 092200 18696857 812 812 812 812 0
626 20250401 092100 18696857 812 812 812 812 0
627 20250401 092000 18696857 812 812 812 812 0
628 20250401 091900 18696857 812 812 812 812 0
629 20250401 091800 18696857 812 811 812 811 4746
630 20250401 091700 14847849 811 811 811 811 447
631 20250401 091600 14485332 811 804 811 803 1911
632 20250401 091500 12950536 811 811 811 811 39
633 20250401 091400 12918907 813 813 813 813 0
634 20250401 091300 12918907 813 813 813 813 73
635 20250401 091200 12859558 813 813 813 813 0
636 20250401 091100 12859558 813 810 813 810 491
637 20250401 091000 12461496 814 814 814 814 0
638 20250401 090900 12461496 814 815 815 814 125
639 20250401 090800 12359622 799 800 802 799 1882
640 20250401 090700 10853830 806 806 806 806 6
641 20250401 090600 10848994 812 812 812 812 0
642 20250401 090500 10848994 812 816 816 812 4881
643 20250401 090400 6875896 821 818 821 815 1769
644 20250401 090300 5431616 817 818 818 817 5631
645 20250401 090200 830777 817 817 817 817 0
646 20250401 090100 830777 817 817 817 817 0
647 20250401 090000 830777 817 815 817 815 1019

1
052770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,52381306,0,41905044800,0.00
20250327,0,52381306,0,41905044800,0.00
20250326,0,52381306,0,42219332636,0.00
20250325,0,48979946,0,43200312372,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 52381306 0 41905044800 0.00
3 20250327 0 52381306 0 41905044800 0.00
4 20250326 0 52381306 0 42219332636 0.00
5 20250325 0 48979946 0 43200312372 0.00