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

651
058400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,259198148,771,771,771,771,3883
20250401,194800,259198148,771,771,771,771,0
20250401,194700,259198148,771,771,771,771,0
20250401,194600,259198148,771,771,771,771,0
20250401,194500,259198148,771,771,771,771,0
20250401,194400,259198148,771,771,771,771,0
20250401,194300,259198148,771,771,771,771,0
20250401,194200,259198148,771,771,771,771,0
20250401,194100,259198148,771,771,771,771,0
20250401,194000,259198148,771,771,771,771,0
20250401,193900,259198148,771,771,771,771,0
20250401,193800,259198148,771,771,771,771,0
20250401,193700,259198148,771,771,771,771,0
20250401,193600,259198148,771,771,771,771,0
20250401,193500,259198148,771,771,771,771,0
20250401,193400,259198148,771,771,771,771,0
20250401,193300,259198148,771,771,771,771,0
20250401,193200,259198148,771,771,771,771,0
20250401,193100,259198148,771,771,771,771,0
20250401,193000,259198148,771,771,771,771,0
20250401,192900,259198148,771,771,771,771,0
20250401,192800,259198148,771,771,771,771,0
20250401,192700,259198148,771,771,771,771,0
20250401,192600,259198148,771,771,771,771,0
20250401,192500,259198148,771,771,771,771,0
20250401,192400,259198148,771,771,771,771,0
20250401,192300,259198148,771,771,771,771,0
20250401,192200,259198148,771,771,771,771,0
20250401,192100,259198148,771,771,771,771,0
20250401,192000,259198148,771,771,771,771,0
20250401,191900,259198148,771,771,771,771,3883
20250401,191800,259198148,771,771,771,771,0
20250401,191700,259198148,771,771,771,771,0
20250401,191600,259198148,771,771,771,771,0
20250401,191500,259198148,771,771,771,771,0
20250401,191400,259198148,771,771,771,771,0
20250401,191300,259198148,771,771,771,771,0
20250401,191200,259198148,771,771,771,771,0
20250401,191100,259198148,771,771,771,771,0
20250401,191000,259198148,771,771,771,771,0
20250401,190900,259198148,771,771,771,771,0
20250401,190800,259198148,771,771,771,771,0
20250401,190700,259198148,771,771,771,771,0
20250401,190600,259198148,771,771,771,771,0
20250401,190500,259198148,771,771,771,771,0
20250401,190400,259198148,771,771,771,771,0
20250401,190300,259198148,771,771,771,771,0
20250401,190200,259198148,771,771,771,771,0
20250401,190100,259198148,771,771,771,771,0
20250401,190000,259198148,771,771,771,771,0
20250401,185900,259198148,771,771,771,771,0
20250401,185800,259198148,771,771,771,771,0
20250401,185700,259198148,771,771,771,771,0
20250401,185600,259198148,771,771,771,771,0
20250401,185500,259198148,771,771,771,771,0
20250401,185400,259198148,771,771,771,771,0
20250401,185300,259198148,771,771,771,771,0
20250401,185200,259198148,771,771,771,771,0
20250401,185100,259198148,771,771,771,771,0
20250401,185000,259198148,771,771,771,771,0
20250401,184900,259198148,771,771,771,771,3883
20250401,184800,259198148,771,771,771,771,0
20250401,184700,259198148,771,771,771,771,0
20250401,184600,259198148,771,771,771,771,0
20250401,184500,259198148,771,771,771,771,0
20250401,184400,259198148,771,771,771,771,0
20250401,184300,259198148,771,771,771,771,0
20250401,184200,259198148,771,771,771,771,0
20250401,184100,259198148,771,771,771,771,0
20250401,184000,259198148,771,771,771,771,0
20250401,183900,259198148,771,771,771,771,0
20250401,183800,259198148,771,771,771,771,0
20250401,183700,259198148,771,771,771,771,0
20250401,183600,259198148,771,771,771,771,0
20250401,183500,259198148,771,771,771,771,0
20250401,183400,259198148,771,771,771,771,0
20250401,183300,259198148,771,771,771,771,0
20250401,183200,259198148,771,771,771,771,0
20250401,183100,259198148,771,771,771,771,0
20250401,183000,259198148,771,771,771,771,0
20250401,182900,259198148,771,771,771,771,0
20250401,182800,259198148,771,771,771,771,0
20250401,182700,259198148,771,771,771,771,0
20250401,182600,259198148,771,771,771,771,0
20250401,182500,259198148,771,771,771,771,0
20250401,182400,259198148,771,771,771,771,0
20250401,182300,259198148,771,771,771,771,0
20250401,182200,259198148,771,771,771,771,0
20250401,182100,259198148,771,771,771,771,0
20250401,182000,259198148,771,771,771,771,0
20250401,181900,259198148,771,771,771,771,3883
20250401,181800,259198148,771,771,771,771,0
20250401,181700,259198148,771,771,771,771,0
20250401,181600,259198148,771,771,771,771,0
20250401,181500,259198148,771,771,771,771,0
20250401,181400,259198148,771,771,771,771,0
20250401,181300,259198148,771,771,771,771,0
20250401,181200,259198148,771,771,771,771,0
20250401,181100,259198148,771,771,771,771,0
20250401,181000,259198148,771,771,771,771,0
20250401,180900,259198148,771,771,771,771,0
20250401,180800,259198148,771,771,771,771,0
20250401,180700,259198148,771,771,771,771,0
20250401,180600,259198148,771,771,771,771,0
20250401,180500,259198148,771,771,771,771,0
20250401,180400,259198148,771,771,771,771,0
20250401,180300,259198148,771,771,771,771,0
20250401,180200,259198148,771,771,771,771,0
20250401,180100,259198148,771,771,771,771,0
20250401,180000,259198148,771,771,771,771,0
20250401,175900,259198148,771,771,771,771,0
20250401,175800,259198148,771,771,771,771,0
20250401,175700,259198148,771,771,771,771,0
20250401,175600,259198148,771,771,771,771,0
20250401,175500,259198148,771,771,771,771,0
20250401,175400,259198148,771,771,771,771,0
20250401,175300,259198148,771,771,771,771,0
20250401,175200,259198148,771,771,771,771,0
20250401,175100,259198148,771,771,771,771,0
20250401,175000,259198148,771,771,771,771,0
20250401,174900,259198148,771,771,771,771,3883
20250401,174800,259198148,771,771,771,771,0
20250401,174700,259198148,771,771,771,771,0
20250401,174600,259198148,771,771,771,771,0
20250401,174500,259198148,771,771,771,771,0
20250401,174400,259198148,771,771,771,771,0
20250401,174300,259198148,771,771,771,771,0
20250401,174200,259198148,771,771,771,771,0
20250401,174100,259198148,771,771,771,771,0
20250401,174000,259198148,771,771,771,771,0
20250401,173900,259198148,771,771,771,771,0
20250401,173800,259198148,771,771,771,771,0
20250401,173700,259198148,771,771,771,771,0
20250401,173600,259198148,771,771,771,771,0
20250401,173500,259198148,771,771,771,771,0
20250401,173400,259198148,771,771,771,771,0
20250401,173300,259198148,771,771,771,771,0
20250401,173200,259198148,771,771,771,771,0
20250401,173100,259198148,771,771,771,771,0
20250401,173000,259198148,771,771,771,771,0
20250401,172900,259198148,771,771,771,771,0
20250401,172800,259198148,771,771,771,771,0
20250401,172700,259198148,771,771,771,771,0
20250401,172600,259198148,771,771,771,771,0
20250401,172500,259198148,771,771,771,771,0
20250401,172400,259198148,771,771,771,771,0
20250401,172300,259198148,771,771,771,771,0
20250401,172200,259198148,771,771,771,771,0
20250401,172100,259198148,771,771,771,771,0
20250401,172000,259198148,771,771,771,771,0
20250401,171900,259198148,771,771,771,771,3883
20250401,171800,259198148,771,771,771,771,0
20250401,171700,259198148,771,771,771,771,0
20250401,171600,259198148,771,771,771,771,0
20250401,171500,259198148,771,771,771,771,0
20250401,171400,259198148,771,771,771,771,0
20250401,171300,259198148,771,771,771,771,0
20250401,171200,259198148,771,771,771,771,0
20250401,171100,259198148,771,771,771,771,0
20250401,171000,259198148,771,771,771,771,0
20250401,170900,259198148,771,771,771,771,0
20250401,170800,259198148,771,771,771,771,0
20250401,170700,259198148,771,771,771,771,0
20250401,170600,259198148,771,771,771,771,0
20250401,170500,259198148,771,771,771,771,0
20250401,170400,259198148,771,771,771,771,0
20250401,170300,259198148,771,771,771,771,0
20250401,170200,259198148,771,771,771,771,0
20250401,170100,259198148,771,771,771,771,0
20250401,170000,259198148,771,771,771,771,0
20250401,165900,259198148,771,771,771,771,0
20250401,165800,259198148,771,771,771,771,0
20250401,165700,259198148,771,771,771,771,0
20250401,165600,259198148,771,771,771,771,0
20250401,165500,259198148,771,771,771,771,0
20250401,165400,259198148,771,771,771,771,0
20250401,165300,259198148,771,771,771,771,0
20250401,165200,259198148,771,771,771,771,0
20250401,165100,259198148,771,771,771,771,0
20250401,165000,259198148,771,771,771,771,0
20250401,164900,259198148,771,771,771,771,3883
20250401,164800,259198148,771,771,771,771,0
20250401,164700,259198148,771,771,771,771,0
20250401,164600,259198148,771,771,771,771,0
20250401,164500,259198148,771,771,771,771,0
20250401,164400,259198148,771,771,771,771,0
20250401,164300,259198148,771,771,771,771,0
20250401,164200,259198148,771,771,771,771,0
20250401,164100,259198148,771,771,771,771,0
20250401,164000,259198148,771,771,771,771,0
20250401,163900,259198148,771,771,771,771,0
20250401,163800,259198148,771,771,771,771,0
20250401,163700,259198148,771,771,771,771,0
20250401,163600,259198148,771,771,771,771,0
20250401,163500,259198148,771,771,771,771,0
20250401,163400,259198148,771,771,771,771,0
20250401,163300,259198148,771,771,771,771,0
20250401,163200,259198148,771,771,771,771,0
20250401,163100,259198148,771,771,771,771,0
20250401,163000,259198148,771,771,771,771,0
20250401,162900,259198148,771,771,771,771,0
20250401,162800,259198148,771,771,771,771,0
20250401,162700,259198148,771,771,771,771,0
20250401,162600,259198148,771,771,771,771,0
20250401,162500,259198148,771,771,771,771,0
20250401,162400,259198148,771,771,771,771,0
20250401,162300,259198148,771,771,771,771,0
20250401,162200,259198148,771,771,771,771,0
20250401,162100,259198148,771,771,771,771,0
20250401,162000,259198148,771,771,771,771,0
20250401,161900,259198148,771,771,771,771,3883
20250401,161800,259198148,771,771,771,771,0
20250401,161700,259198148,771,771,771,771,0
20250401,161600,259198148,771,771,771,771,0
20250401,161500,259198148,771,771,771,771,0
20250401,161400,259198148,771,771,771,771,0
20250401,161300,259198148,771,771,771,771,0
20250401,161200,259198148,771,771,771,771,0
20250401,161100,259198148,771,771,771,771,0
20250401,161000,259198148,771,771,771,771,0
20250401,160900,259198148,771,771,771,771,0
20250401,160800,259198148,771,771,771,771,0
20250401,160700,259198148,771,771,771,771,0
20250401,160600,259198148,771,771,771,771,0
20250401,160500,259198148,771,771,771,771,0
20250401,160400,259198148,771,771,771,771,0
20250401,160300,259198148,771,771,771,771,0
20250401,160200,259198148,771,771,771,771,0
20250401,160100,259198148,771,771,771,771,0
20250401,160000,259198148,771,771,771,771,0
20250401,155900,259198148,771,771,771,771,0
20250401,155800,259198148,771,771,771,771,0
20250401,155700,259198148,771,771,771,771,0
20250401,155600,259198148,771,771,771,771,0
20250401,155500,259198148,771,771,771,771,0
20250401,155400,259198148,771,771,771,771,0
20250401,155300,259198148,771,771,771,771,0
20250401,155200,259198148,771,771,771,771,0
20250401,155100,259198148,771,771,771,771,0
20250401,155000,259198148,771,771,771,771,0
20250401,154900,259198148,771,771,771,771,3883
20250401,154800,259198148,771,771,771,771,0
20250401,154700,259198148,771,771,771,771,0
20250401,154600,259198148,771,771,771,771,0
20250401,154500,259198148,771,771,771,771,0
20250401,154400,259198148,771,771,771,771,0
20250401,154300,259198148,771,771,771,771,0
20250401,154200,259198148,771,771,771,771,0
20250401,154100,259198148,771,771,771,771,0
20250401,154000,259198148,771,771,771,771,0
20250401,153900,259198148,771,771,771,771,0
20250401,153800,259198148,771,771,771,771,0
20250401,153700,259198148,771,771,771,771,0
20250401,153600,259198148,771,771,771,771,0
20250401,153500,259198148,771,771,771,771,0
20250401,153400,259198148,771,771,771,771,0
20250401,153300,259198148,771,771,771,771,0
20250401,153200,259198148,771,771,771,771,0
20250401,153100,259198148,771,771,771,771,0
20250401,153000,259198148,771,771,771,771,3883
20250401,152900,256204355,771,771,771,771,0
20250401,152800,256204355,771,771,771,771,0
20250401,152700,256204355,771,771,771,771,0
20250401,152600,256204355,771,771,771,771,0
20250401,152500,256204355,771,771,771,771,0
20250401,152400,256204355,771,771,771,771,0
20250401,152300,256204355,771,771,771,771,0
20250401,152200,256204355,771,771,771,771,0
20250401,152100,256204355,771,771,771,771,0
20250401,152000,256204355,771,771,771,771,0
20250401,151900,256204355,771,772,772,771,470
20250401,151800,255841856,773,773,773,773,0
20250401,151700,255841856,773,773,773,773,0
20250401,151600,255841856,773,773,773,773,42
20250401,151500,255809390,773,773,773,773,51
20250401,151400,255769967,773,773,773,773,0
20250401,151300,255769967,773,773,773,773,7
20250401,151200,255764556,774,774,774,774,2
20250401,151100,255763008,774,774,774,774,0
20250401,151000,255763008,774,774,774,774,69
20250401,150900,255709602,774,774,774,774,0
20250401,150800,255709602,774,774,774,774,10
20250401,150700,255701862,775,775,775,775,0
20250401,150600,255701862,775,775,775,775,0
20250401,150500,255701862,775,775,775,775,0
20250401,150400,255701862,775,775,775,775,0
20250401,150300,255701862,775,775,775,775,0
20250401,150200,255701862,775,775,775,775,39
20250401,150100,255671637,771,771,771,771,3
20250401,150000,255669324,775,775,775,775,64
20250401,145900,255619724,775,775,775,775,0
20250401,145800,255619724,775,775,775,775,0
20250401,145700,255619724,775,775,775,775,0
20250401,145600,255619724,775,772,775,771,2169
20250401,145500,253947418,773,773,773,773,0
20250401,145400,253947418,773,773,773,773,345
20250401,145300,253680733,774,774,774,774,0
20250401,145200,253680733,774,775,775,774,1014
20250401,145100,252895886,775,775,775,775,2
20250401,145000,252894336,773,773,773,773,558
20250401,144900,252463002,773,773,773,773,0
20250401,144800,252463002,773,773,773,773,1
20250401,144700,252462229,773,773,773,773,300
20250401,144600,252230329,773,773,773,773,0
20250401,144500,252230329,773,773,773,773,0
20250401,144400,252230329,773,773,773,773,3
20250401,144300,252228010,771,773,773,771,2
20250401,144200,252226466,771,771,771,771,33
20250401,144100,252201023,773,773,773,773,0
20250401,144000,252201023,773,771,773,771,4
20250401,143900,252197935,773,773,773,773,0
20250401,143800,252197935,773,773,773,773,0
20250401,143700,252197935,773,771,773,771,6073
20250401,143600,247515650,770,770,770,770,2
20250401,143500,247514110,771,771,771,770,203
20250401,143400,247357599,771,771,773,771,3831
20250401,143300,244403885,772,772,772,772,1
20250401,143200,244403113,771,771,771,771,0
20250401,143100,244403113,771,771,771,771,1
20250401,143000,244402342,771,771,771,771,4
20250401,142900,244399258,773,773,773,773,317
20250401,142800,244154217,773,773,773,773,0
20250401,142700,244154217,773,773,773,773,0
20250401,142600,244154217,773,773,773,773,3
20250401,142500,244151898,773,773,773,773,13
20250401,142400,244141849,771,771,771,771,0
20250401,142300,244141849,771,771,771,771,1
20250401,142200,244141078,773,773,773,773,0
20250401,142100,244141078,773,773,773,773,329
20250401,142000,243886761,773,773,773,773,0
20250401,141900,243886761,773,773,773,773,1
20250401,141800,243885988,771,771,771,771,0
20250401,141700,243885988,771,773,773,771,6
20250401,141600,243881356,771,771,771,771,0
20250401,141500,243881356,771,771,771,771,0
20250401,141400,243881356,771,771,771,771,0
20250401,141300,243881356,771,771,771,771,0
20250401,141200,243881356,771,771,771,771,0
20250401,141100,243881356,771,771,771,771,399
20250401,141000,243573727,770,772,772,770,4961
20250401,140900,239746560,773,773,773,773,0
20250401,140800,239746560,773,773,773,773,1
20250401,140700,239745787,773,771,773,771,372
20250401,140600,239458234,773,773,773,773,0
20250401,140500,239458234,773,773,773,773,0
20250401,140400,239458234,773,773,773,773,0
20250401,140300,239458234,773,773,773,773,1
20250401,140200,239457461,771,773,773,771,10
20250401,140100,239449743,773,773,773,773,0
20250401,140000,239449743,773,773,773,773,100
20250401,135900,239372443,773,773,773,773,0
20250401,135800,239372443,773,773,773,773,0
20250401,135700,239372443,773,773,773,773,0
20250401,135600,239372443,773,773,773,773,0
20250401,135500,239372443,773,773,773,773,0
20250401,135400,239372443,773,773,773,773,0
20250401,135300,239372443,773,773,773,773,0
20250401,135200,239372443,773,773,773,773,0
20250401,135100,239372443,773,773,773,773,0
20250401,135000,239372443,773,773,773,773,0
20250401,134900,239372443,773,773,773,773,2
20250401,134800,239370897,771,771,771,771,3
20250401,134700,239368584,773,773,773,773,0
20250401,134600,239368584,773,773,773,773,0
20250401,134500,239368584,773,771,773,771,8
20250401,134400,239362410,771,771,771,771,0
20250401,134300,239362410,771,771,771,771,0
20250401,134200,239362410,771,771,771,771,0
20250401,134100,239362410,771,771,771,771,0
20250401,134000,239362410,771,771,771,771,0
20250401,133900,239362410,771,771,771,771,0
20250401,133800,239362410,771,771,771,771,0
20250401,133700,239362410,771,771,771,771,100
20250401,133600,239285310,771,771,771,771,0
20250401,133500,239285310,771,771,771,771,0
20250401,133400,239285310,771,771,771,771,0
20250401,133300,239285310,771,771,771,771,0
20250401,133200,239285310,771,771,771,771,0
20250401,133100,239285310,771,771,771,771,500
20250401,133000,238899810,775,775,775,775,0
20250401,132900,238899810,775,775,775,775,5
20250401,132800,238895935,771,771,771,771,2
20250401,132700,238894393,771,771,771,771,0
20250401,132600,238894393,771,771,771,771,0
20250401,132500,238894393,771,771,771,771,0
20250401,132400,238894393,771,776,776,771,624
20250401,132300,238412437,776,776,776,776,0
20250401,132200,238412437,776,776,776,776,2
20250401,132100,238410885,776,776,776,776,0
20250401,132000,238410885,776,773,776,773,3
20250401,131900,238408563,776,776,776,776,202
20250401,131800,238251811,773,773,773,773,0
20250401,131700,238251811,773,775,775,773,3
20250401,131600,238249489,776,776,776,776,0
20250401,131500,238249489,776,776,776,776,0
20250401,131400,238249489,776,776,776,776,2
20250401,131300,238247937,776,776,776,776,0
20250401,131200,238247937,776,776,776,776,456
20250401,131100,237894081,777,777,777,777,128
20250401,131000,237794625,777,776,777,776,32
20250401,130900,237769766,776,776,776,776,0
20250401,130800,237769766,776,776,776,776,600
20250401,130700,237304166,776,776,776,776,935
20250401,130600,236578606,777,773,777,773,10
20250401,130500,236570856,777,777,777,777,5
20250401,130400,236566971,777,777,777,777,0
20250401,130300,236566971,777,777,777,777,0
20250401,130200,236566971,777,777,777,777,0
20250401,130100,236566971,777,777,777,777,0
20250401,130000,236566971,777,777,777,777,5
20250401,125900,236563086,771,771,771,771,0
20250401,125800,236563086,771,771,771,771,2
20250401,125700,236561544,777,771,777,771,14
20250401,125600,236550714,777,777,777,777,4
20250401,125500,236547606,777,777,777,777,3
20250401,125400,236545275,777,777,777,777,0
20250401,125300,236545275,777,777,777,777,1
20250401,125200,236544498,771,777,777,771,6
20250401,125100,236539866,776,776,776,776,0
20250401,125000,236539866,776,776,776,776,1
20250401,124900,236539090,777,777,777,777,2
20250401,124800,236537536,777,777,777,777,0
20250401,124700,236537536,777,777,777,777,0
20250401,124600,236537536,777,771,777,771,129
20250401,124500,236437309,777,773,777,773,50
20250401,124400,236398637,770,770,770,770,0
20250401,124300,236398637,770,770,770,770,0
20250401,124200,236398637,770,770,770,770,0
20250401,124100,236398637,770,770,770,770,8
20250401,124000,236392477,770,771,771,770,71
20250401,123900,236337738,771,771,771,771,9
20250401,123800,236330799,770,770,770,770,0
20250401,123700,236330799,770,770,770,770,0
20250401,123600,236330799,770,771,771,770,8
20250401,123500,236324636,770,770,771,770,932
20250401,123400,235606995,770,771,771,770,51
20250401,123300,235567675,771,771,771,771,90
20250401,123200,235498285,771,771,771,771,3
20250401,123100,235495972,771,771,771,771,5
20250401,123000,235492117,771,771,771,771,0
20250401,122900,235492117,771,771,771,771,700
20250401,122800,234952417,772,773,773,772,256
20250401,122700,234754685,773,773,773,773,0
20250401,122600,234754685,773,772,773,772,46
20250401,122500,234719171,772,772,772,772,2
20250401,122400,234717627,772,770,772,770,187
20250401,122300,234573635,770,770,770,770,65
20250401,122200,234523585,770,770,770,770,0
20250401,122100,234523585,770,771,771,770,3699
20250401,122000,231673896,771,771,771,771,0
20250401,121900,231673896,771,771,771,771,0
20250401,121800,231673896,771,771,771,771,0
20250401,121700,231673896,771,772,772,771,2444
20250401,121600,229789389,772,772,772,772,3
20250401,121500,229787073,774,774,774,774,0
20250401,121400,229787073,774,772,774,772,6
20250401,121300,229782437,774,774,774,774,1
20250401,121200,229781663,771,771,771,771,0
20250401,121100,229781663,771,776,776,771,58
20250401,121000,229736667,771,771,771,771,1
20250401,120900,229735896,777,775,777,771,620
20250401,120800,229257767,769,769,769,769,0
20250401,120700,229257767,769,769,769,769,0
20250401,120600,229257767,769,775,775,769,30572
20250401,120500,205679599,776,776,776,776,1000
20250401,120400,204903599,775,775,775,775,294
20250401,120300,204675749,775,775,775,775,1206
20250401,120200,203741099,776,776,776,776,0
20250401,120100,203741099,776,776,776,776,1
20250401,120000,203740323,777,777,777,777,0
20250401,115900,203740323,777,777,777,777,0
20250401,115800,203740323,777,777,777,777,1203
20250401,115700,202805592,777,777,777,777,0
20250401,115600,202805592,777,777,777,777,12
20250401,115500,202796268,777,776,777,775,9869
20250401,115400,195129066,776,777,777,776,11
20250401,115300,195120520,777,777,777,777,0
20250401,115200,195120520,777,777,777,777,2
20250401,115100,195118966,777,777,777,777,100
20250401,115000,195041266,778,778,778,778,3549
20250401,114900,192280144,785,785,785,785,0
20250401,114800,192280144,785,778,785,778,10000
20250401,114700,184454791,779,779,779,779,17
20250401,114600,184441548,780,772,782,772,10002
20250401,114500,176649238,772,773,773,771,9556
20250401,114400,169278906,770,770,770,770,0
20250401,114300,169278906,770,778,778,770,10139
20250401,114200,161461792,778,778,778,778,0
20250401,114100,161461792,778,779,779,778,2202
20250401,114000,159747539,779,782,782,779,5720
20250401,113900,155282986,784,784,784,784,0
20250401,113800,155282986,784,784,784,784,1
20250401,113700,155282202,785,780,785,780,10028
20250401,113600,147420014,784,784,784,784,4
20250401,113500,147416878,784,782,784,782,13133
20250401,113400,137124330,782,781,782,780,3001
20250401,113300,134779947,782,780,782,780,2957
20250401,113200,132469759,780,781,781,780,816
20250401,113100,131833179,780,780,780,776,207
20250401,113000,131672349,782,782,782,782,517
20250401,112900,131268055,782,781,782,781,2037
20250401,112800,129676121,782,776,782,776,144
20250401,112700,129564371,777,777,777,777,0
20250401,112600,129564371,777,781,782,777,2568
20250401,112500,127557200,784,784,784,784,0
20250401,112400,127557200,784,775,784,774,752
20250401,112300,126974634,773,779,785,773,10021
20250401,112200,119128971,778,778,778,778,0
20250401,112100,119128971,778,778,780,778,226
20250401,112000,118953025,778,778,778,778,740
20250401,111900,118377305,782,782,782,782,38
20250401,111800,118347589,783,770,784,770,1036
20250401,111700,117541283,770,769,770,769,6
20250401,111600,117536664,770,770,770,770,0
20250401,111500,117536664,770,770,770,770,200
20250401,111400,117382664,770,770,770,770,157
20250401,111300,117261774,770,771,771,770,2156
20250401,111200,115601653,775,775,775,775,94
20250401,111100,115528803,777,777,777,777,3859
20250401,111000,112530360,777,774,778,774,3421
20250401,110900,109871431,774,769,774,769,1693
20250401,110800,108567785,769,765,769,765,37
20250401,110700,108539456,765,766,770,765,3992
20250401,110600,105472084,766,766,766,765,5280
20250401,110500,101430379,765,765,765,765,3099
20250401,110400,99059644,765,765,765,765,8000
20250401,110300,92939644,765,763,765,763,141
20250401,110200,92832056,763,763,763,763,0
20250401,110100,92832056,763,762,763,762,126
20250401,110000,92736043,762,762,762,762,0
20250401,105900,92736043,762,761,762,761,1076
20250401,105800,91917106,761,761,761,761,1275
20250401,105700,90946831,761,761,761,761,0
20250401,105600,90946831,761,760,761,760,22904
20250401,105500,73518645,759,759,759,759,1727
20250401,105400,72207852,759,759,759,759,33
20250401,105300,72182805,759,759,759,759,285
20250401,105200,71966490,759,759,759,759,400
20250401,105100,71662890,759,759,759,759,201
20250401,105000,71510331,758,759,759,758,6
20250401,104900,71505781,759,759,759,759,0
20250401,104800,71505781,759,759,759,759,500
20250401,104700,71126281,759,759,759,759,0
20250401,104600,71126281,759,759,759,759,0
20250401,104500,71126281,759,759,759,759,200
20250401,104400,70974481,759,759,759,759,1517
20250401,104300,69823078,756,756,756,756,0
20250401,104200,69823078,756,757,757,756,5
20250401,104100,69819295,758,758,758,758,0
20250401,104000,69819295,758,758,758,758,0
20250401,103900,69819295,758,758,758,758,0
20250401,103800,69819295,758,758,758,758,0
20250401,103700,69819295,758,758,758,758,0
20250401,103600,69819295,758,758,758,758,0
20250401,103500,69819295,758,758,758,758,0
20250401,103400,69819295,758,758,758,758,0
20250401,103300,69819295,758,758,758,758,0
20250401,103200,69819295,758,758,758,758,51
20250401,103100,69780637,758,758,758,758,0
20250401,103000,69780637,758,758,758,758,0
20250401,102900,69780637,758,758,758,758,100
20250401,102800,69704837,758,758,758,758,1
20250401,102700,69704079,759,759,759,759,5
20250401,102600,69700284,759,759,759,759,4
20250401,102500,69697248,758,758,758,758,1
20250401,102400,69696490,758,759,759,758,405
20250401,102300,69389495,759,759,759,759,0
20250401,102200,69389495,759,759,759,759,14
20250401,102100,69378869,759,759,759,759,33
20250401,102000,69353822,759,759,759,759,12
20250401,101900,69344714,759,759,759,759,2
20250401,101800,69343196,759,759,759,759,1
20250401,101700,69342437,759,759,759,759,0
20250401,101600,69342437,759,759,759,759,0
20250401,101500,69342437,759,759,759,759,0
20250401,101400,69342437,759,757,759,757,404
20250401,101300,69036078,757,757,757,757,1
20250401,101200,69035321,757,757,757,757,1
20250401,101100,69034564,755,754,755,754,4972
20250401,101000,65281703,754,754,754,754,1
20250401,100900,65280949,753,753,753,753,91
20250401,100800,65212426,754,753,754,753,1513
20250401,100700,64071637,754,754,754,754,4
20250401,100600,64068621,755,755,755,755,0
20250401,100500,64068621,755,755,755,755,0
20250401,100400,64068621,755,755,755,755,26
20250401,100300,64048991,755,755,755,755,1
20250401,100200,64048236,754,754,754,754,0
20250401,100100,64048236,754,754,754,754,0
20250401,100000,64048236,754,754,754,754,0
20250401,095900,64048236,754,754,754,754,0
20250401,095800,64048236,754,754,754,754,0
20250401,095700,64048236,754,754,754,754,200
20250401,095600,63897436,751,751,751,751,4920
20250401,095500,60202516,751,754,754,751,16370
20250401,095400,47874986,754,754,754,754,0
20250401,095300,47874986,754,754,754,754,0
20250401,095200,47874986,754,754,754,754,136
20250401,095100,47772442,754,754,754,754,10
20250401,095000,47764902,754,757,757,754,10
20250401,094900,47757343,757,757,757,757,2
20250401,094800,47755829,757,755,757,755,21
20250401,094700,47739965,757,757,757,757,1
20250401,094600,47739208,757,757,757,757,0
20250401,094500,47739208,757,757,757,757,0
20250401,094400,47739208,757,757,757,757,0
20250401,094300,47739208,757,757,757,757,0
20250401,094200,47739208,757,757,757,757,0
20250401,094100,47739208,757,757,757,757,0
20250401,094000,47739208,757,757,757,757,0
20250401,093900,47739208,757,757,757,757,5
20250401,093800,47735423,757,757,757,757,10
20250401,093700,47727853,753,755,755,753,10000
20250401,093600,40189046,755,755,755,755,0
20250401,093500,40189046,755,757,757,755,3337
20250401,093400,37665957,758,758,758,758,0
20250401,093300,37665957,758,758,758,758,0
20250401,093200,37665957,758,758,758,758,0
20250401,093100,37665957,758,758,758,758,5
20250401,093000,37662167,758,758,758,758,65
20250401,092900,37612897,758,758,758,758,3
20250401,092800,37610623,757,757,757,757,0
20250401,092700,37610623,757,757,757,757,0
20250401,092600,37610623,757,757,757,757,3
20250401,092500,37608352,758,758,758,758,3
20250401,092400,37606078,757,757,757,757,0
20250401,092300,37606078,757,757,757,757,0
20250401,092200,37606078,757,757,757,757,1962
20250401,092100,36120844,757,757,757,757,1000
20250401,092000,35363844,757,757,757,757,0
20250401,091900,35363844,757,757,757,757,202
20250401,091800,35210930,757,757,757,757,1500
20250401,091700,34075430,757,757,757,757,0
20250401,091600,34075430,757,757,757,757,0
20250401,091500,34075430,757,757,757,757,2
20250401,091400,34073916,758,758,758,758,2
20250401,091300,34072400,758,757,758,757,2
20250401,091200,34070885,758,758,758,758,1
20250401,091100,34070127,753,753,753,753,0
20250401,091000,34070127,753,755,755,753,4000
20250401,090900,31058104,753,753,753,753,1
20250401,090800,31057351,761,761,761,761,0
20250401,090700,31057351,761,750,761,750,331
20250401,090600,30806581,750,750,750,750,0
20250401,090500,30806581,750,750,750,750,1
20250401,090400,30805831,748,749,749,748,12273
20250401,090300,21623354,749,749,749,749,0
20250401,090200,21623354,749,749,749,749,0
20250401,090100,21623354,749,748,749,748,9542
20250401,090000,14485683,749,748,749,748,19364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 259198148 771 771 771 771 3883
3 20250401 194800 259198148 771 771 771 771 0
4 20250401 194700 259198148 771 771 771 771 0
5 20250401 194600 259198148 771 771 771 771 0
6 20250401 194500 259198148 771 771 771 771 0
7 20250401 194400 259198148 771 771 771 771 0
8 20250401 194300 259198148 771 771 771 771 0
9 20250401 194200 259198148 771 771 771 771 0
10 20250401 194100 259198148 771 771 771 771 0
11 20250401 194000 259198148 771 771 771 771 0
12 20250401 193900 259198148 771 771 771 771 0
13 20250401 193800 259198148 771 771 771 771 0
14 20250401 193700 259198148 771 771 771 771 0
15 20250401 193600 259198148 771 771 771 771 0
16 20250401 193500 259198148 771 771 771 771 0
17 20250401 193400 259198148 771 771 771 771 0
18 20250401 193300 259198148 771 771 771 771 0
19 20250401 193200 259198148 771 771 771 771 0
20 20250401 193100 259198148 771 771 771 771 0
21 20250401 193000 259198148 771 771 771 771 0
22 20250401 192900 259198148 771 771 771 771 0
23 20250401 192800 259198148 771 771 771 771 0
24 20250401 192700 259198148 771 771 771 771 0
25 20250401 192600 259198148 771 771 771 771 0
26 20250401 192500 259198148 771 771 771 771 0
27 20250401 192400 259198148 771 771 771 771 0
28 20250401 192300 259198148 771 771 771 771 0
29 20250401 192200 259198148 771 771 771 771 0
30 20250401 192100 259198148 771 771 771 771 0
31 20250401 192000 259198148 771 771 771 771 0
32 20250401 191900 259198148 771 771 771 771 3883
33 20250401 191800 259198148 771 771 771 771 0
34 20250401 191700 259198148 771 771 771 771 0
35 20250401 191600 259198148 771 771 771 771 0
36 20250401 191500 259198148 771 771 771 771 0
37 20250401 191400 259198148 771 771 771 771 0
38 20250401 191300 259198148 771 771 771 771 0
39 20250401 191200 259198148 771 771 771 771 0
40 20250401 191100 259198148 771 771 771 771 0
41 20250401 191000 259198148 771 771 771 771 0
42 20250401 190900 259198148 771 771 771 771 0
43 20250401 190800 259198148 771 771 771 771 0
44 20250401 190700 259198148 771 771 771 771 0
45 20250401 190600 259198148 771 771 771 771 0
46 20250401 190500 259198148 771 771 771 771 0
47 20250401 190400 259198148 771 771 771 771 0
48 20250401 190300 259198148 771 771 771 771 0
49 20250401 190200 259198148 771 771 771 771 0
50 20250401 190100 259198148 771 771 771 771 0
51 20250401 190000 259198148 771 771 771 771 0
52 20250401 185900 259198148 771 771 771 771 0
53 20250401 185800 259198148 771 771 771 771 0
54 20250401 185700 259198148 771 771 771 771 0
55 20250401 185600 259198148 771 771 771 771 0
56 20250401 185500 259198148 771 771 771 771 0
57 20250401 185400 259198148 771 771 771 771 0
58 20250401 185300 259198148 771 771 771 771 0
59 20250401 185200 259198148 771 771 771 771 0
60 20250401 185100 259198148 771 771 771 771 0
61 20250401 185000 259198148 771 771 771 771 0
62 20250401 184900 259198148 771 771 771 771 3883
63 20250401 184800 259198148 771 771 771 771 0
64 20250401 184700 259198148 771 771 771 771 0
65 20250401 184600 259198148 771 771 771 771 0
66 20250401 184500 259198148 771 771 771 771 0
67 20250401 184400 259198148 771 771 771 771 0
68 20250401 184300 259198148 771 771 771 771 0
69 20250401 184200 259198148 771 771 771 771 0
70 20250401 184100 259198148 771 771 771 771 0
71 20250401 184000 259198148 771 771 771 771 0
72 20250401 183900 259198148 771 771 771 771 0
73 20250401 183800 259198148 771 771 771 771 0
74 20250401 183700 259198148 771 771 771 771 0
75 20250401 183600 259198148 771 771 771 771 0
76 20250401 183500 259198148 771 771 771 771 0
77 20250401 183400 259198148 771 771 771 771 0
78 20250401 183300 259198148 771 771 771 771 0
79 20250401 183200 259198148 771 771 771 771 0
80 20250401 183100 259198148 771 771 771 771 0
81 20250401 183000 259198148 771 771 771 771 0
82 20250401 182900 259198148 771 771 771 771 0
83 20250401 182800 259198148 771 771 771 771 0
84 20250401 182700 259198148 771 771 771 771 0
85 20250401 182600 259198148 771 771 771 771 0
86 20250401 182500 259198148 771 771 771 771 0
87 20250401 182400 259198148 771 771 771 771 0
88 20250401 182300 259198148 771 771 771 771 0
89 20250401 182200 259198148 771 771 771 771 0
90 20250401 182100 259198148 771 771 771 771 0
91 20250401 182000 259198148 771 771 771 771 0
92 20250401 181900 259198148 771 771 771 771 3883
93 20250401 181800 259198148 771 771 771 771 0
94 20250401 181700 259198148 771 771 771 771 0
95 20250401 181600 259198148 771 771 771 771 0
96 20250401 181500 259198148 771 771 771 771 0
97 20250401 181400 259198148 771 771 771 771 0
98 20250401 181300 259198148 771 771 771 771 0
99 20250401 181200 259198148 771 771 771 771 0
100 20250401 181100 259198148 771 771 771 771 0
101 20250401 181000 259198148 771 771 771 771 0
102 20250401 180900 259198148 771 771 771 771 0
103 20250401 180800 259198148 771 771 771 771 0
104 20250401 180700 259198148 771 771 771 771 0
105 20250401 180600 259198148 771 771 771 771 0
106 20250401 180500 259198148 771 771 771 771 0
107 20250401 180400 259198148 771 771 771 771 0
108 20250401 180300 259198148 771 771 771 771 0
109 20250401 180200 259198148 771 771 771 771 0
110 20250401 180100 259198148 771 771 771 771 0
111 20250401 180000 259198148 771 771 771 771 0
112 20250401 175900 259198148 771 771 771 771 0
113 20250401 175800 259198148 771 771 771 771 0
114 20250401 175700 259198148 771 771 771 771 0
115 20250401 175600 259198148 771 771 771 771 0
116 20250401 175500 259198148 771 771 771 771 0
117 20250401 175400 259198148 771 771 771 771 0
118 20250401 175300 259198148 771 771 771 771 0
119 20250401 175200 259198148 771 771 771 771 0
120 20250401 175100 259198148 771 771 771 771 0
121 20250401 175000 259198148 771 771 771 771 0
122 20250401 174900 259198148 771 771 771 771 3883
123 20250401 174800 259198148 771 771 771 771 0
124 20250401 174700 259198148 771 771 771 771 0
125 20250401 174600 259198148 771 771 771 771 0
126 20250401 174500 259198148 771 771 771 771 0
127 20250401 174400 259198148 771 771 771 771 0
128 20250401 174300 259198148 771 771 771 771 0
129 20250401 174200 259198148 771 771 771 771 0
130 20250401 174100 259198148 771 771 771 771 0
131 20250401 174000 259198148 771 771 771 771 0
132 20250401 173900 259198148 771 771 771 771 0
133 20250401 173800 259198148 771 771 771 771 0
134 20250401 173700 259198148 771 771 771 771 0
135 20250401 173600 259198148 771 771 771 771 0
136 20250401 173500 259198148 771 771 771 771 0
137 20250401 173400 259198148 771 771 771 771 0
138 20250401 173300 259198148 771 771 771 771 0
139 20250401 173200 259198148 771 771 771 771 0
140 20250401 173100 259198148 771 771 771 771 0
141 20250401 173000 259198148 771 771 771 771 0
142 20250401 172900 259198148 771 771 771 771 0
143 20250401 172800 259198148 771 771 771 771 0
144 20250401 172700 259198148 771 771 771 771 0
145 20250401 172600 259198148 771 771 771 771 0
146 20250401 172500 259198148 771 771 771 771 0
147 20250401 172400 259198148 771 771 771 771 0
148 20250401 172300 259198148 771 771 771 771 0
149 20250401 172200 259198148 771 771 771 771 0
150 20250401 172100 259198148 771 771 771 771 0
151 20250401 172000 259198148 771 771 771 771 0
152 20250401 171900 259198148 771 771 771 771 3883
153 20250401 171800 259198148 771 771 771 771 0
154 20250401 171700 259198148 771 771 771 771 0
155 20250401 171600 259198148 771 771 771 771 0
156 20250401 171500 259198148 771 771 771 771 0
157 20250401 171400 259198148 771 771 771 771 0
158 20250401 171300 259198148 771 771 771 771 0
159 20250401 171200 259198148 771 771 771 771 0
160 20250401 171100 259198148 771 771 771 771 0
161 20250401 171000 259198148 771 771 771 771 0
162 20250401 170900 259198148 771 771 771 771 0
163 20250401 170800 259198148 771 771 771 771 0
164 20250401 170700 259198148 771 771 771 771 0
165 20250401 170600 259198148 771 771 771 771 0
166 20250401 170500 259198148 771 771 771 771 0
167 20250401 170400 259198148 771 771 771 771 0
168 20250401 170300 259198148 771 771 771 771 0
169 20250401 170200 259198148 771 771 771 771 0
170 20250401 170100 259198148 771 771 771 771 0
171 20250401 170000 259198148 771 771 771 771 0
172 20250401 165900 259198148 771 771 771 771 0
173 20250401 165800 259198148 771 771 771 771 0
174 20250401 165700 259198148 771 771 771 771 0
175 20250401 165600 259198148 771 771 771 771 0
176 20250401 165500 259198148 771 771 771 771 0
177 20250401 165400 259198148 771 771 771 771 0
178 20250401 165300 259198148 771 771 771 771 0
179 20250401 165200 259198148 771 771 771 771 0
180 20250401 165100 259198148 771 771 771 771 0
181 20250401 165000 259198148 771 771 771 771 0
182 20250401 164900 259198148 771 771 771 771 3883
183 20250401 164800 259198148 771 771 771 771 0
184 20250401 164700 259198148 771 771 771 771 0
185 20250401 164600 259198148 771 771 771 771 0
186 20250401 164500 259198148 771 771 771 771 0
187 20250401 164400 259198148 771 771 771 771 0
188 20250401 164300 259198148 771 771 771 771 0
189 20250401 164200 259198148 771 771 771 771 0
190 20250401 164100 259198148 771 771 771 771 0
191 20250401 164000 259198148 771 771 771 771 0
192 20250401 163900 259198148 771 771 771 771 0
193 20250401 163800 259198148 771 771 771 771 0
194 20250401 163700 259198148 771 771 771 771 0
195 20250401 163600 259198148 771 771 771 771 0
196 20250401 163500 259198148 771 771 771 771 0
197 20250401 163400 259198148 771 771 771 771 0
198 20250401 163300 259198148 771 771 771 771 0
199 20250401 163200 259198148 771 771 771 771 0
200 20250401 163100 259198148 771 771 771 771 0
201 20250401 163000 259198148 771 771 771 771 0
202 20250401 162900 259198148 771 771 771 771 0
203 20250401 162800 259198148 771 771 771 771 0
204 20250401 162700 259198148 771 771 771 771 0
205 20250401 162600 259198148 771 771 771 771 0
206 20250401 162500 259198148 771 771 771 771 0
207 20250401 162400 259198148 771 771 771 771 0
208 20250401 162300 259198148 771 771 771 771 0
209 20250401 162200 259198148 771 771 771 771 0
210 20250401 162100 259198148 771 771 771 771 0
211 20250401 162000 259198148 771 771 771 771 0
212 20250401 161900 259198148 771 771 771 771 3883
213 20250401 161800 259198148 771 771 771 771 0
214 20250401 161700 259198148 771 771 771 771 0
215 20250401 161600 259198148 771 771 771 771 0
216 20250401 161500 259198148 771 771 771 771 0
217 20250401 161400 259198148 771 771 771 771 0
218 20250401 161300 259198148 771 771 771 771 0
219 20250401 161200 259198148 771 771 771 771 0
220 20250401 161100 259198148 771 771 771 771 0
221 20250401 161000 259198148 771 771 771 771 0
222 20250401 160900 259198148 771 771 771 771 0
223 20250401 160800 259198148 771 771 771 771 0
224 20250401 160700 259198148 771 771 771 771 0
225 20250401 160600 259198148 771 771 771 771 0
226 20250401 160500 259198148 771 771 771 771 0
227 20250401 160400 259198148 771 771 771 771 0
228 20250401 160300 259198148 771 771 771 771 0
229 20250401 160200 259198148 771 771 771 771 0
230 20250401 160100 259198148 771 771 771 771 0
231 20250401 160000 259198148 771 771 771 771 0
232 20250401 155900 259198148 771 771 771 771 0
233 20250401 155800 259198148 771 771 771 771 0
234 20250401 155700 259198148 771 771 771 771 0
235 20250401 155600 259198148 771 771 771 771 0
236 20250401 155500 259198148 771 771 771 771 0
237 20250401 155400 259198148 771 771 771 771 0
238 20250401 155300 259198148 771 771 771 771 0
239 20250401 155200 259198148 771 771 771 771 0
240 20250401 155100 259198148 771 771 771 771 0
241 20250401 155000 259198148 771 771 771 771 0
242 20250401 154900 259198148 771 771 771 771 3883
243 20250401 154800 259198148 771 771 771 771 0
244 20250401 154700 259198148 771 771 771 771 0
245 20250401 154600 259198148 771 771 771 771 0
246 20250401 154500 259198148 771 771 771 771 0
247 20250401 154400 259198148 771 771 771 771 0
248 20250401 154300 259198148 771 771 771 771 0
249 20250401 154200 259198148 771 771 771 771 0
250 20250401 154100 259198148 771 771 771 771 0
251 20250401 154000 259198148 771 771 771 771 0
252 20250401 153900 259198148 771 771 771 771 0
253 20250401 153800 259198148 771 771 771 771 0
254 20250401 153700 259198148 771 771 771 771 0
255 20250401 153600 259198148 771 771 771 771 0
256 20250401 153500 259198148 771 771 771 771 0
257 20250401 153400 259198148 771 771 771 771 0
258 20250401 153300 259198148 771 771 771 771 0
259 20250401 153200 259198148 771 771 771 771 0
260 20250401 153100 259198148 771 771 771 771 0
261 20250401 153000 259198148 771 771 771 771 3883
262 20250401 152900 256204355 771 771 771 771 0
263 20250401 152800 256204355 771 771 771 771 0
264 20250401 152700 256204355 771 771 771 771 0
265 20250401 152600 256204355 771 771 771 771 0
266 20250401 152500 256204355 771 771 771 771 0
267 20250401 152400 256204355 771 771 771 771 0
268 20250401 152300 256204355 771 771 771 771 0
269 20250401 152200 256204355 771 771 771 771 0
270 20250401 152100 256204355 771 771 771 771 0
271 20250401 152000 256204355 771 771 771 771 0
272 20250401 151900 256204355 771 772 772 771 470
273 20250401 151800 255841856 773 773 773 773 0
274 20250401 151700 255841856 773 773 773 773 0
275 20250401 151600 255841856 773 773 773 773 42
276 20250401 151500 255809390 773 773 773 773 51
277 20250401 151400 255769967 773 773 773 773 0
278 20250401 151300 255769967 773 773 773 773 7
279 20250401 151200 255764556 774 774 774 774 2
280 20250401 151100 255763008 774 774 774 774 0
281 20250401 151000 255763008 774 774 774 774 69
282 20250401 150900 255709602 774 774 774 774 0
283 20250401 150800 255709602 774 774 774 774 10
284 20250401 150700 255701862 775 775 775 775 0
285 20250401 150600 255701862 775 775 775 775 0
286 20250401 150500 255701862 775 775 775 775 0
287 20250401 150400 255701862 775 775 775 775 0
288 20250401 150300 255701862 775 775 775 775 0
289 20250401 150200 255701862 775 775 775 775 39
290 20250401 150100 255671637 771 771 771 771 3
291 20250401 150000 255669324 775 775 775 775 64
292 20250401 145900 255619724 775 775 775 775 0
293 20250401 145800 255619724 775 775 775 775 0
294 20250401 145700 255619724 775 775 775 775 0
295 20250401 145600 255619724 775 772 775 771 2169
296 20250401 145500 253947418 773 773 773 773 0
297 20250401 145400 253947418 773 773 773 773 345
298 20250401 145300 253680733 774 774 774 774 0
299 20250401 145200 253680733 774 775 775 774 1014
300 20250401 145100 252895886 775 775 775 775 2
301 20250401 145000 252894336 773 773 773 773 558
302 20250401 144900 252463002 773 773 773 773 0
303 20250401 144800 252463002 773 773 773 773 1
304 20250401 144700 252462229 773 773 773 773 300
305 20250401 144600 252230329 773 773 773 773 0
306 20250401 144500 252230329 773 773 773 773 0
307 20250401 144400 252230329 773 773 773 773 3
308 20250401 144300 252228010 771 773 773 771 2
309 20250401 144200 252226466 771 771 771 771 33
310 20250401 144100 252201023 773 773 773 773 0
311 20250401 144000 252201023 773 771 773 771 4
312 20250401 143900 252197935 773 773 773 773 0
313 20250401 143800 252197935 773 773 773 773 0
314 20250401 143700 252197935 773 771 773 771 6073
315 20250401 143600 247515650 770 770 770 770 2
316 20250401 143500 247514110 771 771 771 770 203
317 20250401 143400 247357599 771 771 773 771 3831
318 20250401 143300 244403885 772 772 772 772 1
319 20250401 143200 244403113 771 771 771 771 0
320 20250401 143100 244403113 771 771 771 771 1
321 20250401 143000 244402342 771 771 771 771 4
322 20250401 142900 244399258 773 773 773 773 317
323 20250401 142800 244154217 773 773 773 773 0
324 20250401 142700 244154217 773 773 773 773 0
325 20250401 142600 244154217 773 773 773 773 3
326 20250401 142500 244151898 773 773 773 773 13
327 20250401 142400 244141849 771 771 771 771 0
328 20250401 142300 244141849 771 771 771 771 1
329 20250401 142200 244141078 773 773 773 773 0
330 20250401 142100 244141078 773 773 773 773 329
331 20250401 142000 243886761 773 773 773 773 0
332 20250401 141900 243886761 773 773 773 773 1
333 20250401 141800 243885988 771 771 771 771 0
334 20250401 141700 243885988 771 773 773 771 6
335 20250401 141600 243881356 771 771 771 771 0
336 20250401 141500 243881356 771 771 771 771 0
337 20250401 141400 243881356 771 771 771 771 0
338 20250401 141300 243881356 771 771 771 771 0
339 20250401 141200 243881356 771 771 771 771 0
340 20250401 141100 243881356 771 771 771 771 399
341 20250401 141000 243573727 770 772 772 770 4961
342 20250401 140900 239746560 773 773 773 773 0
343 20250401 140800 239746560 773 773 773 773 1
344 20250401 140700 239745787 773 771 773 771 372
345 20250401 140600 239458234 773 773 773 773 0
346 20250401 140500 239458234 773 773 773 773 0
347 20250401 140400 239458234 773 773 773 773 0
348 20250401 140300 239458234 773 773 773 773 1
349 20250401 140200 239457461 771 773 773 771 10
350 20250401 140100 239449743 773 773 773 773 0
351 20250401 140000 239449743 773 773 773 773 100
352 20250401 135900 239372443 773 773 773 773 0
353 20250401 135800 239372443 773 773 773 773 0
354 20250401 135700 239372443 773 773 773 773 0
355 20250401 135600 239372443 773 773 773 773 0
356 20250401 135500 239372443 773 773 773 773 0
357 20250401 135400 239372443 773 773 773 773 0
358 20250401 135300 239372443 773 773 773 773 0
359 20250401 135200 239372443 773 773 773 773 0
360 20250401 135100 239372443 773 773 773 773 0
361 20250401 135000 239372443 773 773 773 773 0
362 20250401 134900 239372443 773 773 773 773 2
363 20250401 134800 239370897 771 771 771 771 3
364 20250401 134700 239368584 773 773 773 773 0
365 20250401 134600 239368584 773 773 773 773 0
366 20250401 134500 239368584 773 771 773 771 8
367 20250401 134400 239362410 771 771 771 771 0
368 20250401 134300 239362410 771 771 771 771 0
369 20250401 134200 239362410 771 771 771 771 0
370 20250401 134100 239362410 771 771 771 771 0
371 20250401 134000 239362410 771 771 771 771 0
372 20250401 133900 239362410 771 771 771 771 0
373 20250401 133800 239362410 771 771 771 771 0
374 20250401 133700 239362410 771 771 771 771 100
375 20250401 133600 239285310 771 771 771 771 0
376 20250401 133500 239285310 771 771 771 771 0
377 20250401 133400 239285310 771 771 771 771 0
378 20250401 133300 239285310 771 771 771 771 0
379 20250401 133200 239285310 771 771 771 771 0
380 20250401 133100 239285310 771 771 771 771 500
381 20250401 133000 238899810 775 775 775 775 0
382 20250401 132900 238899810 775 775 775 775 5
383 20250401 132800 238895935 771 771 771 771 2
384 20250401 132700 238894393 771 771 771 771 0
385 20250401 132600 238894393 771 771 771 771 0
386 20250401 132500 238894393 771 771 771 771 0
387 20250401 132400 238894393 771 776 776 771 624
388 20250401 132300 238412437 776 776 776 776 0
389 20250401 132200 238412437 776 776 776 776 2
390 20250401 132100 238410885 776 776 776 776 0
391 20250401 132000 238410885 776 773 776 773 3
392 20250401 131900 238408563 776 776 776 776 202
393 20250401 131800 238251811 773 773 773 773 0
394 20250401 131700 238251811 773 775 775 773 3
395 20250401 131600 238249489 776 776 776 776 0
396 20250401 131500 238249489 776 776 776 776 0
397 20250401 131400 238249489 776 776 776 776 2
398 20250401 131300 238247937 776 776 776 776 0
399 20250401 131200 238247937 776 776 776 776 456
400 20250401 131100 237894081 777 777 777 777 128
401 20250401 131000 237794625 777 776 777 776 32
402 20250401 130900 237769766 776 776 776 776 0
403 20250401 130800 237769766 776 776 776 776 600
404 20250401 130700 237304166 776 776 776 776 935
405 20250401 130600 236578606 777 773 777 773 10
406 20250401 130500 236570856 777 777 777 777 5
407 20250401 130400 236566971 777 777 777 777 0
408 20250401 130300 236566971 777 777 777 777 0
409 20250401 130200 236566971 777 777 777 777 0
410 20250401 130100 236566971 777 777 777 777 0
411 20250401 130000 236566971 777 777 777 777 5
412 20250401 125900 236563086 771 771 771 771 0
413 20250401 125800 236563086 771 771 771 771 2
414 20250401 125700 236561544 777 771 777 771 14
415 20250401 125600 236550714 777 777 777 777 4
416 20250401 125500 236547606 777 777 777 777 3
417 20250401 125400 236545275 777 777 777 777 0
418 20250401 125300 236545275 777 777 777 777 1
419 20250401 125200 236544498 771 777 777 771 6
420 20250401 125100 236539866 776 776 776 776 0
421 20250401 125000 236539866 776 776 776 776 1
422 20250401 124900 236539090 777 777 777 777 2
423 20250401 124800 236537536 777 777 777 777 0
424 20250401 124700 236537536 777 777 777 777 0
425 20250401 124600 236537536 777 771 777 771 129
426 20250401 124500 236437309 777 773 777 773 50
427 20250401 124400 236398637 770 770 770 770 0
428 20250401 124300 236398637 770 770 770 770 0
429 20250401 124200 236398637 770 770 770 770 0
430 20250401 124100 236398637 770 770 770 770 8
431 20250401 124000 236392477 770 771 771 770 71
432 20250401 123900 236337738 771 771 771 771 9
433 20250401 123800 236330799 770 770 770 770 0
434 20250401 123700 236330799 770 770 770 770 0
435 20250401 123600 236330799 770 771 771 770 8
436 20250401 123500 236324636 770 770 771 770 932
437 20250401 123400 235606995 770 771 771 770 51
438 20250401 123300 235567675 771 771 771 771 90
439 20250401 123200 235498285 771 771 771 771 3
440 20250401 123100 235495972 771 771 771 771 5
441 20250401 123000 235492117 771 771 771 771 0
442 20250401 122900 235492117 771 771 771 771 700
443 20250401 122800 234952417 772 773 773 772 256
444 20250401 122700 234754685 773 773 773 773 0
445 20250401 122600 234754685 773 772 773 772 46
446 20250401 122500 234719171 772 772 772 772 2
447 20250401 122400 234717627 772 770 772 770 187
448 20250401 122300 234573635 770 770 770 770 65
449 20250401 122200 234523585 770 770 770 770 0
450 20250401 122100 234523585 770 771 771 770 3699
451 20250401 122000 231673896 771 771 771 771 0
452 20250401 121900 231673896 771 771 771 771 0
453 20250401 121800 231673896 771 771 771 771 0
454 20250401 121700 231673896 771 772 772 771 2444
455 20250401 121600 229789389 772 772 772 772 3
456 20250401 121500 229787073 774 774 774 774 0
457 20250401 121400 229787073 774 772 774 772 6
458 20250401 121300 229782437 774 774 774 774 1
459 20250401 121200 229781663 771 771 771 771 0
460 20250401 121100 229781663 771 776 776 771 58
461 20250401 121000 229736667 771 771 771 771 1
462 20250401 120900 229735896 777 775 777 771 620
463 20250401 120800 229257767 769 769 769 769 0
464 20250401 120700 229257767 769 769 769 769 0
465 20250401 120600 229257767 769 775 775 769 30572
466 20250401 120500 205679599 776 776 776 776 1000
467 20250401 120400 204903599 775 775 775 775 294
468 20250401 120300 204675749 775 775 775 775 1206
469 20250401 120200 203741099 776 776 776 776 0
470 20250401 120100 203741099 776 776 776 776 1
471 20250401 120000 203740323 777 777 777 777 0
472 20250401 115900 203740323 777 777 777 777 0
473 20250401 115800 203740323 777 777 777 777 1203
474 20250401 115700 202805592 777 777 777 777 0
475 20250401 115600 202805592 777 777 777 777 12
476 20250401 115500 202796268 777 776 777 775 9869
477 20250401 115400 195129066 776 777 777 776 11
478 20250401 115300 195120520 777 777 777 777 0
479 20250401 115200 195120520 777 777 777 777 2
480 20250401 115100 195118966 777 777 777 777 100
481 20250401 115000 195041266 778 778 778 778 3549
482 20250401 114900 192280144 785 785 785 785 0
483 20250401 114800 192280144 785 778 785 778 10000
484 20250401 114700 184454791 779 779 779 779 17
485 20250401 114600 184441548 780 772 782 772 10002
486 20250401 114500 176649238 772 773 773 771 9556
487 20250401 114400 169278906 770 770 770 770 0
488 20250401 114300 169278906 770 778 778 770 10139
489 20250401 114200 161461792 778 778 778 778 0
490 20250401 114100 161461792 778 779 779 778 2202
491 20250401 114000 159747539 779 782 782 779 5720
492 20250401 113900 155282986 784 784 784 784 0
493 20250401 113800 155282986 784 784 784 784 1
494 20250401 113700 155282202 785 780 785 780 10028
495 20250401 113600 147420014 784 784 784 784 4
496 20250401 113500 147416878 784 782 784 782 13133
497 20250401 113400 137124330 782 781 782 780 3001
498 20250401 113300 134779947 782 780 782 780 2957
499 20250401 113200 132469759 780 781 781 780 816
500 20250401 113100 131833179 780 780 780 776 207
501 20250401 113000 131672349 782 782 782 782 517
502 20250401 112900 131268055 782 781 782 781 2037
503 20250401 112800 129676121 782 776 782 776 144
504 20250401 112700 129564371 777 777 777 777 0
505 20250401 112600 129564371 777 781 782 777 2568
506 20250401 112500 127557200 784 784 784 784 0
507 20250401 112400 127557200 784 775 784 774 752
508 20250401 112300 126974634 773 779 785 773 10021
509 20250401 112200 119128971 778 778 778 778 0
510 20250401 112100 119128971 778 778 780 778 226
511 20250401 112000 118953025 778 778 778 778 740
512 20250401 111900 118377305 782 782 782 782 38
513 20250401 111800 118347589 783 770 784 770 1036
514 20250401 111700 117541283 770 769 770 769 6
515 20250401 111600 117536664 770 770 770 770 0
516 20250401 111500 117536664 770 770 770 770 200
517 20250401 111400 117382664 770 770 770 770 157
518 20250401 111300 117261774 770 771 771 770 2156
519 20250401 111200 115601653 775 775 775 775 94
520 20250401 111100 115528803 777 777 777 777 3859
521 20250401 111000 112530360 777 774 778 774 3421
522 20250401 110900 109871431 774 769 774 769 1693
523 20250401 110800 108567785 769 765 769 765 37
524 20250401 110700 108539456 765 766 770 765 3992
525 20250401 110600 105472084 766 766 766 765 5280
526 20250401 110500 101430379 765 765 765 765 3099
527 20250401 110400 99059644 765 765 765 765 8000
528 20250401 110300 92939644 765 763 765 763 141
529 20250401 110200 92832056 763 763 763 763 0
530 20250401 110100 92832056 763 762 763 762 126
531 20250401 110000 92736043 762 762 762 762 0
532 20250401 105900 92736043 762 761 762 761 1076
533 20250401 105800 91917106 761 761 761 761 1275
534 20250401 105700 90946831 761 761 761 761 0
535 20250401 105600 90946831 761 760 761 760 22904
536 20250401 105500 73518645 759 759 759 759 1727
537 20250401 105400 72207852 759 759 759 759 33
538 20250401 105300 72182805 759 759 759 759 285
539 20250401 105200 71966490 759 759 759 759 400
540 20250401 105100 71662890 759 759 759 759 201
541 20250401 105000 71510331 758 759 759 758 6
542 20250401 104900 71505781 759 759 759 759 0
543 20250401 104800 71505781 759 759 759 759 500
544 20250401 104700 71126281 759 759 759 759 0
545 20250401 104600 71126281 759 759 759 759 0
546 20250401 104500 71126281 759 759 759 759 200
547 20250401 104400 70974481 759 759 759 759 1517
548 20250401 104300 69823078 756 756 756 756 0
549 20250401 104200 69823078 756 757 757 756 5
550 20250401 104100 69819295 758 758 758 758 0
551 20250401 104000 69819295 758 758 758 758 0
552 20250401 103900 69819295 758 758 758 758 0
553 20250401 103800 69819295 758 758 758 758 0
554 20250401 103700 69819295 758 758 758 758 0
555 20250401 103600 69819295 758 758 758 758 0
556 20250401 103500 69819295 758 758 758 758 0
557 20250401 103400 69819295 758 758 758 758 0
558 20250401 103300 69819295 758 758 758 758 0
559 20250401 103200 69819295 758 758 758 758 51
560 20250401 103100 69780637 758 758 758 758 0
561 20250401 103000 69780637 758 758 758 758 0
562 20250401 102900 69780637 758 758 758 758 100
563 20250401 102800 69704837 758 758 758 758 1
564 20250401 102700 69704079 759 759 759 759 5
565 20250401 102600 69700284 759 759 759 759 4
566 20250401 102500 69697248 758 758 758 758 1
567 20250401 102400 69696490 758 759 759 758 405
568 20250401 102300 69389495 759 759 759 759 0
569 20250401 102200 69389495 759 759 759 759 14
570 20250401 102100 69378869 759 759 759 759 33
571 20250401 102000 69353822 759 759 759 759 12
572 20250401 101900 69344714 759 759 759 759 2
573 20250401 101800 69343196 759 759 759 759 1
574 20250401 101700 69342437 759 759 759 759 0
575 20250401 101600 69342437 759 759 759 759 0
576 20250401 101500 69342437 759 759 759 759 0
577 20250401 101400 69342437 759 757 759 757 404
578 20250401 101300 69036078 757 757 757 757 1
579 20250401 101200 69035321 757 757 757 757 1
580 20250401 101100 69034564 755 754 755 754 4972
581 20250401 101000 65281703 754 754 754 754 1
582 20250401 100900 65280949 753 753 753 753 91
583 20250401 100800 65212426 754 753 754 753 1513
584 20250401 100700 64071637 754 754 754 754 4
585 20250401 100600 64068621 755 755 755 755 0
586 20250401 100500 64068621 755 755 755 755 0
587 20250401 100400 64068621 755 755 755 755 26
588 20250401 100300 64048991 755 755 755 755 1
589 20250401 100200 64048236 754 754 754 754 0
590 20250401 100100 64048236 754 754 754 754 0
591 20250401 100000 64048236 754 754 754 754 0
592 20250401 095900 64048236 754 754 754 754 0
593 20250401 095800 64048236 754 754 754 754 0
594 20250401 095700 64048236 754 754 754 754 200
595 20250401 095600 63897436 751 751 751 751 4920
596 20250401 095500 60202516 751 754 754 751 16370
597 20250401 095400 47874986 754 754 754 754 0
598 20250401 095300 47874986 754 754 754 754 0
599 20250401 095200 47874986 754 754 754 754 136
600 20250401 095100 47772442 754 754 754 754 10
601 20250401 095000 47764902 754 757 757 754 10
602 20250401 094900 47757343 757 757 757 757 2
603 20250401 094800 47755829 757 755 757 755 21
604 20250401 094700 47739965 757 757 757 757 1
605 20250401 094600 47739208 757 757 757 757 0
606 20250401 094500 47739208 757 757 757 757 0
607 20250401 094400 47739208 757 757 757 757 0
608 20250401 094300 47739208 757 757 757 757 0
609 20250401 094200 47739208 757 757 757 757 0
610 20250401 094100 47739208 757 757 757 757 0
611 20250401 094000 47739208 757 757 757 757 0
612 20250401 093900 47739208 757 757 757 757 5
613 20250401 093800 47735423 757 757 757 757 10
614 20250401 093700 47727853 753 755 755 753 10000
615 20250401 093600 40189046 755 755 755 755 0
616 20250401 093500 40189046 755 757 757 755 3337
617 20250401 093400 37665957 758 758 758 758 0
618 20250401 093300 37665957 758 758 758 758 0
619 20250401 093200 37665957 758 758 758 758 0
620 20250401 093100 37665957 758 758 758 758 5
621 20250401 093000 37662167 758 758 758 758 65
622 20250401 092900 37612897 758 758 758 758 3
623 20250401 092800 37610623 757 757 757 757 0
624 20250401 092700 37610623 757 757 757 757 0
625 20250401 092600 37610623 757 757 757 757 3
626 20250401 092500 37608352 758 758 758 758 3
627 20250401 092400 37606078 757 757 757 757 0
628 20250401 092300 37606078 757 757 757 757 0
629 20250401 092200 37606078 757 757 757 757 1962
630 20250401 092100 36120844 757 757 757 757 1000
631 20250401 092000 35363844 757 757 757 757 0
632 20250401 091900 35363844 757 757 757 757 202
633 20250401 091800 35210930 757 757 757 757 1500
634 20250401 091700 34075430 757 757 757 757 0
635 20250401 091600 34075430 757 757 757 757 0
636 20250401 091500 34075430 757 757 757 757 2
637 20250401 091400 34073916 758 758 758 758 2
638 20250401 091300 34072400 758 757 758 757 2
639 20250401 091200 34070885 758 758 758 758 1
640 20250401 091100 34070127 753 753 753 753 0
641 20250401 091000 34070127 753 755 755 753 4000
642 20250401 090900 31058104 753 753 753 753 1
643 20250401 090800 31057351 761 761 761 761 0
644 20250401 090700 31057351 761 750 761 750 331
645 20250401 090600 30806581 750 750 750 750 0
646 20250401 090500 30806581 750 750 750 750 1
647 20250401 090400 30805831 748 749 749 748 12273
648 20250401 090300 21623354 749 749 749 749 0
649 20250401 090200 21623354 749 749 749 749 0
650 20250401 090100 21623354 749 748 749 748 9542
651 20250401 090000 14485683 749 748 749 748 19364

1
058400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,132429720,0,100381727760,0.00
20250327,0,132429720,0,100911446640,0.00
20250326,0,132429720,0,99852008880,0.00
20250325,0,132429720,0,100646587200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 132429720 0 100381727760 0.00
3 20250327 0 132429720 0 100911446640 0.00
4 20250326 0 132429720 0 99852008880 0.00
5 20250325 0 132429720 0 100646587200 0.00