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

653
060560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,144870165,818,818,818,818,1749
20250401,195000,144870165,818,818,818,818,0
20250401,194900,144870165,818,818,818,818,0
20250401,194800,144870165,818,818,818,818,0
20250401,194700,144870165,818,818,818,818,0
20250401,194600,144870165,818,818,818,818,0
20250401,194500,144870165,818,818,818,818,0
20250401,194400,144870165,818,818,818,818,0
20250401,194300,144870165,818,818,818,818,0
20250401,194200,144870165,818,818,818,818,0
20250401,194100,144870165,818,818,818,818,0
20250401,194000,144870165,818,818,818,818,0
20250401,193900,144870165,818,818,818,818,0
20250401,193800,144870165,818,818,818,818,0
20250401,193700,144870165,818,818,818,818,0
20250401,193600,144870165,818,818,818,818,0
20250401,193500,144870165,818,818,818,818,0
20250401,193400,144870165,818,818,818,818,0
20250401,193300,144870165,818,818,818,818,0
20250401,193200,144870165,818,818,818,818,0
20250401,193100,144870165,818,818,818,818,0
20250401,193000,144870165,818,818,818,818,0
20250401,192900,144870165,818,818,818,818,0
20250401,192800,144870165,818,818,818,818,0
20250401,192700,144870165,818,818,818,818,0
20250401,192600,144870165,818,818,818,818,0
20250401,192500,144870165,818,818,818,818,0
20250401,192400,144870165,818,818,818,818,0
20250401,192300,144870165,818,818,818,818,0
20250401,192200,144870165,818,818,818,818,0
20250401,192100,144870165,818,818,818,818,1749
20250401,192000,144870165,818,818,818,818,0
20250401,191900,144870165,818,818,818,818,0
20250401,191800,144870165,818,818,818,818,0
20250401,191700,144870165,818,818,818,818,0
20250401,191600,144870165,818,818,818,818,0
20250401,191500,144870165,818,818,818,818,0
20250401,191400,144870165,818,818,818,818,0
20250401,191300,144870165,818,818,818,818,0
20250401,191200,144870165,818,818,818,818,0
20250401,191100,144870165,818,818,818,818,0
20250401,191000,144870165,818,818,818,818,0
20250401,190900,144870165,818,818,818,818,0
20250401,190800,144870165,818,818,818,818,0
20250401,190700,144870165,818,818,818,818,0
20250401,190600,144870165,818,818,818,818,0
20250401,190500,144870165,818,818,818,818,0
20250401,190400,144870165,818,818,818,818,0
20250401,190300,144870165,818,818,818,818,0
20250401,190200,144870165,818,818,818,818,0
20250401,190100,144870165,818,818,818,818,0
20250401,190000,144870165,818,818,818,818,0
20250401,185900,144870165,818,818,818,818,0
20250401,185800,144870165,818,818,818,818,0
20250401,185700,144870165,818,818,818,818,0
20250401,185600,144870165,818,818,818,818,0
20250401,185500,144870165,818,818,818,818,0
20250401,185400,144870165,818,818,818,818,0
20250401,185300,144870165,818,818,818,818,0
20250401,185200,144870165,818,818,818,818,0
20250401,185100,144870165,818,818,818,818,1749
20250401,185000,144870165,818,818,818,818,0
20250401,184900,144870165,818,818,818,818,0
20250401,184800,144870165,818,818,818,818,0
20250401,184700,144870165,818,818,818,818,0
20250401,184600,144870165,818,818,818,818,0
20250401,184500,144870165,818,818,818,818,0
20250401,184400,144870165,818,818,818,818,0
20250401,184300,144870165,818,818,818,818,0
20250401,184200,144870165,818,818,818,818,0
20250401,184100,144870165,818,818,818,818,0
20250401,184000,144870165,818,818,818,818,0
20250401,183900,144870165,818,818,818,818,0
20250401,183800,144870165,818,818,818,818,0
20250401,183700,144870165,818,818,818,818,0
20250401,183600,144870165,818,818,818,818,0
20250401,183500,144870165,818,818,818,818,0
20250401,183400,144870165,818,818,818,818,0
20250401,183300,144870165,818,818,818,818,0
20250401,183200,144870165,818,818,818,818,0
20250401,183100,144870165,818,818,818,818,0
20250401,183000,144870165,818,818,818,818,0
20250401,182900,144870165,818,818,818,818,0
20250401,182800,144870165,818,818,818,818,0
20250401,182700,144870165,818,818,818,818,0
20250401,182600,144870165,818,818,818,818,0
20250401,182500,144870165,818,818,818,818,0
20250401,182400,144870165,818,818,818,818,0
20250401,182300,144870165,818,818,818,818,0
20250401,182200,144870165,818,818,818,818,0
20250401,182100,144870165,818,818,818,818,1749
20250401,182000,144870165,818,818,818,818,0
20250401,181900,144870165,818,818,818,818,0
20250401,181800,144870165,818,818,818,818,0
20250401,181700,144870165,818,818,818,818,0
20250401,181600,144870165,818,818,818,818,0
20250401,181500,144870165,818,818,818,818,0
20250401,181400,144870165,818,818,818,818,0
20250401,181300,144870165,818,818,818,818,0
20250401,181200,144870165,818,818,818,818,0
20250401,181100,144870165,818,818,818,818,0
20250401,181000,144870165,818,818,818,818,0
20250401,180900,144870165,818,818,818,818,0
20250401,180800,144870165,818,818,818,818,0
20250401,180700,144870165,818,818,818,818,0
20250401,180600,144870165,818,818,818,818,0
20250401,180500,144870165,818,818,818,818,0
20250401,180400,144870165,818,818,818,818,0
20250401,180300,144870165,818,818,818,818,0
20250401,180200,144870165,818,818,818,818,0
20250401,180100,144870165,818,818,818,818,0
20250401,180000,144870165,818,818,818,818,0
20250401,175900,144870165,818,818,818,818,0
20250401,175800,144870165,818,818,818,818,0
20250401,175700,144870165,818,818,818,818,0
20250401,175600,144870165,818,818,818,818,0
20250401,175500,144870165,818,818,818,818,0
20250401,175400,144870165,818,818,818,818,0
20250401,175300,144870165,818,818,818,818,0
20250401,175200,144870165,818,818,818,818,0
20250401,175100,144870165,818,818,818,818,1749
20250401,175000,144870165,818,818,818,818,0
20250401,174900,144870165,818,818,818,818,0
20250401,174800,144870165,818,818,818,818,0
20250401,174700,144870165,818,818,818,818,0
20250401,174600,144870165,818,818,818,818,0
20250401,174500,144870165,818,818,818,818,0
20250401,174400,144870165,818,818,818,818,0
20250401,174300,144870165,818,818,818,818,0
20250401,174200,144870165,818,818,818,818,0
20250401,174100,144870165,818,818,818,818,0
20250401,174000,144870165,818,818,818,818,0
20250401,173900,144870165,818,818,818,818,0
20250401,173800,144870165,818,818,818,818,0
20250401,173700,144870165,818,818,818,818,0
20250401,173600,144870165,818,818,818,818,0
20250401,173500,144870165,818,818,818,818,0
20250401,173400,144870165,818,818,818,818,0
20250401,173300,144870165,818,818,818,818,0
20250401,173200,144870165,818,818,818,818,0
20250401,173100,144870165,818,818,818,818,0
20250401,173000,144870165,818,818,818,818,0
20250401,172900,144870165,818,818,818,818,0
20250401,172800,144870165,818,818,818,818,0
20250401,172700,144870165,818,818,818,818,0
20250401,172600,144870165,818,818,818,818,0
20250401,172500,144870165,818,818,818,818,0
20250401,172400,144870165,818,818,818,818,0
20250401,172300,144870165,818,818,818,818,0
20250401,172200,144870165,818,818,818,818,0
20250401,172100,144870165,818,818,818,818,1749
20250401,172000,144870165,818,818,818,818,0
20250401,171900,144870165,818,818,818,818,0
20250401,171800,144870165,818,818,818,818,0
20250401,171700,144870165,818,818,818,818,0
20250401,171600,144870165,818,818,818,818,0
20250401,171500,144870165,818,818,818,818,0
20250401,171400,144870165,818,818,818,818,0
20250401,171300,144870165,818,818,818,818,0
20250401,171200,144870165,818,818,818,818,0
20250401,171100,144870165,818,818,818,818,0
20250401,171000,144870165,818,818,818,818,0
20250401,170900,144870165,818,818,818,818,0
20250401,170800,144870165,818,818,818,818,0
20250401,170700,144870165,818,818,818,818,0
20250401,170600,144870165,818,818,818,818,0
20250401,170500,144870165,818,818,818,818,0
20250401,170400,144870165,818,818,818,818,0
20250401,170300,144870165,818,818,818,818,0
20250401,170200,144870165,818,818,818,818,0
20250401,170100,144870165,818,818,818,818,0
20250401,170000,144870165,818,818,818,818,0
20250401,165900,144870165,818,818,818,818,0
20250401,165800,144870165,818,818,818,818,0
20250401,165700,144870165,818,818,818,818,0
20250401,165600,144870165,818,818,818,818,0
20250401,165500,144870165,818,818,818,818,0
20250401,165400,144870165,818,818,818,818,0
20250401,165300,144870165,818,818,818,818,0
20250401,165200,144870165,818,818,818,818,0
20250401,165100,144870165,818,818,818,818,1749
20250401,165000,144870165,818,818,818,818,0
20250401,164900,144870165,818,818,818,818,0
20250401,164800,144870165,818,818,818,818,0
20250401,164700,144870165,818,818,818,818,0
20250401,164600,144870165,818,818,818,818,0
20250401,164500,144870165,818,818,818,818,0
20250401,164400,144870165,818,818,818,818,0
20250401,164300,144870165,818,818,818,818,0
20250401,164200,144870165,818,818,818,818,0
20250401,164100,144870165,818,818,818,818,0
20250401,164000,144870165,818,818,818,818,0
20250401,163900,144870165,818,818,818,818,0
20250401,163800,144870165,818,818,818,818,0
20250401,163700,144870165,818,818,818,818,0
20250401,163600,144870165,818,818,818,818,0
20250401,163500,144870165,818,818,818,818,0
20250401,163400,144870165,818,818,818,818,0
20250401,163300,144870165,818,818,818,818,0
20250401,163200,144870165,818,818,818,818,0
20250401,163100,144870165,818,818,818,818,0
20250401,163000,144870165,818,818,818,818,0
20250401,162900,144870165,818,818,818,818,0
20250401,162800,144870165,818,818,818,818,0
20250401,162700,144870165,818,818,818,818,0
20250401,162600,144870165,818,818,818,818,0
20250401,162500,144870165,818,818,818,818,0
20250401,162400,144870165,818,818,818,818,0
20250401,162300,144870165,818,818,818,818,0
20250401,162200,144870165,818,818,818,818,0
20250401,162100,144870165,818,818,818,818,1749
20250401,162000,144870165,818,818,818,818,0
20250401,161900,144870165,818,818,818,818,0
20250401,161800,144870165,818,818,818,818,0
20250401,161700,144870165,818,818,818,818,0
20250401,161600,144870165,818,818,818,818,0
20250401,161500,144870165,818,818,818,818,0
20250401,161400,144870165,818,818,818,818,0
20250401,161300,144870165,818,818,818,818,0
20250401,161200,144870165,818,818,818,818,0
20250401,161100,144870165,818,818,818,818,0
20250401,161000,144870165,818,818,818,818,0
20250401,160900,144870165,818,818,818,818,0
20250401,160800,144870165,818,818,818,818,0
20250401,160700,144870165,818,818,818,818,0
20250401,160600,144870165,818,818,818,818,0
20250401,160500,144870165,818,818,818,818,0
20250401,160400,144870165,818,818,818,818,0
20250401,160300,144870165,818,818,818,818,0
20250401,160200,144870165,818,818,818,818,0
20250401,160100,144870165,818,818,818,818,0
20250401,160000,144870165,818,818,818,818,0
20250401,155900,144870165,818,818,818,818,0
20250401,155800,144870165,818,818,818,818,0
20250401,155700,144870165,818,818,818,818,0
20250401,155600,144870165,818,818,818,818,0
20250401,155500,144870165,818,818,818,818,0
20250401,155400,144870165,818,818,818,818,0
20250401,155300,144870165,818,818,818,818,0
20250401,155200,144870165,818,818,818,818,0
20250401,155100,144870165,818,818,818,818,1749
20250401,155000,144870165,818,818,818,818,0
20250401,154900,144870165,818,818,818,818,0
20250401,154800,144870165,818,818,818,818,0
20250401,154700,144870165,818,818,818,818,0
20250401,154600,144870165,818,818,818,818,0
20250401,154500,144870165,818,818,818,818,0
20250401,154400,144870165,818,818,818,818,0
20250401,154300,144870165,818,818,818,818,0
20250401,154200,144870165,818,818,818,818,0
20250401,154100,144870165,818,818,818,818,0
20250401,154000,144870165,818,818,818,818,0
20250401,153900,144870165,818,818,818,818,0
20250401,153800,144870165,818,818,818,818,0
20250401,153700,144870165,818,818,818,818,0
20250401,153600,144870165,818,818,818,818,0
20250401,153500,144870165,818,818,818,818,0
20250401,153400,144870165,818,818,818,818,0
20250401,153300,144870165,818,818,818,818,0
20250401,153200,144870165,818,818,818,818,0
20250401,153100,144870165,818,818,818,818,0
20250401,153000,144870165,818,818,818,818,1749
20250401,152900,143439483,818,818,818,818,0
20250401,152800,143439483,818,818,818,818,0
20250401,152700,143439483,818,818,818,818,0
20250401,152600,143439483,818,818,818,818,0
20250401,152500,143439483,818,818,818,818,0
20250401,152400,143439483,818,818,818,818,0
20250401,152300,143439483,818,818,818,818,0
20250401,152200,143439483,818,818,818,818,0
20250401,152100,143439483,818,818,818,818,0
20250401,152000,143439483,818,818,818,818,0
20250401,151900,143439483,818,818,818,818,0
20250401,151800,143439483,818,818,818,818,0
20250401,151700,143439483,818,818,818,818,0
20250401,151600,143439483,818,818,818,818,0
20250401,151500,143439483,818,818,818,818,0
20250401,151400,143439483,818,818,818,818,0
20250401,151300,143439483,818,818,818,818,0
20250401,151200,143439483,818,818,818,818,0
20250401,151100,143439483,818,818,818,818,0
20250401,151000,143439483,818,818,818,818,0
20250401,150900,143439483,818,818,818,818,2
20250401,150800,143437847,815,815,815,815,0
20250401,150700,143437847,815,815,815,815,0
20250401,150600,143437847,815,816,816,815,1000
20250401,150500,142622682,818,818,818,818,0
20250401,150400,142622682,818,818,818,818,0
20250401,150300,142622682,818,818,818,818,0
20250401,150200,142622682,818,818,818,818,806
20250401,150100,141963374,818,818,818,818,90
20250401,150000,141889754,815,818,818,815,1911
20250401,145900,140332130,818,818,818,818,0
20250401,145800,140332130,818,818,818,818,0
20250401,145700,140332130,818,818,818,818,0
20250401,145600,140332130,818,818,818,818,0
20250401,145500,140332130,818,818,818,818,0
20250401,145400,140332130,818,818,818,818,0
20250401,145300,140332130,818,817,818,817,36
20250401,145200,140302716,818,818,818,818,0
20250401,145100,140302716,818,818,818,818,0
20250401,145000,140302716,818,818,818,818,0
20250401,144900,140302716,818,818,818,818,0
20250401,144800,140302716,818,818,818,818,0
20250401,144700,140302716,818,818,818,818,0
20250401,144600,140302716,818,818,818,818,0
20250401,144500,140302716,818,818,818,818,0
20250401,144400,140302716,818,818,818,818,0
20250401,144300,140302716,818,818,818,818,0
20250401,144200,140302716,818,818,818,818,0
20250401,144100,140302716,818,818,818,818,0
20250401,144000,140302716,818,818,818,818,0
20250401,143900,140302716,818,818,818,818,1
20250401,143800,140301898,815,815,815,815,0
20250401,143700,140301898,815,815,815,815,0
20250401,143600,140301898,815,815,815,815,0
20250401,143500,140301898,815,815,815,815,0
20250401,143400,140301898,815,815,815,815,0
20250401,143300,140301898,815,817,817,815,40
20250401,143200,140269287,818,818,818,818,0
20250401,143100,140269287,818,818,818,818,467
20250401,143000,139887281,818,818,818,818,74
20250401,142900,139826749,818,818,818,818,0
20250401,142800,139826749,818,818,818,818,24
20250401,142700,139807117,818,818,818,818,0
20250401,142600,139807117,818,818,818,818,0
20250401,142500,139807117,818,818,818,818,0
20250401,142400,139807117,818,818,818,818,0
20250401,142300,139807117,818,818,818,818,0
20250401,142200,139807117,818,818,818,818,0
20250401,142100,139807117,818,818,818,818,0
20250401,142000,139807117,818,818,818,818,122
20250401,141900,139707321,817,817,817,817,0
20250401,141800,139707321,817,817,817,817,0
20250401,141700,139707321,817,817,817,817,0
20250401,141600,139707321,817,817,817,817,7
20250401,141500,139701602,818,818,818,818,0
20250401,141400,139701602,818,817,818,817,101
20250401,141300,139619084,818,816,818,816,2
20250401,141200,139617450,816,816,816,816,0
20250401,141100,139617450,816,817,817,816,71
20250401,141000,139559502,817,817,817,817,0
20250401,140900,139559502,817,817,817,817,0
20250401,140800,139559502,817,817,817,817,0
20250401,140700,139559502,817,817,817,817,0
20250401,140600,139559502,817,817,817,817,25
20250401,140500,139539077,819,816,819,816,1325
20250401,140400,138457502,819,819,819,819,0
20250401,140300,138457502,819,819,819,819,0
20250401,140200,138457502,819,819,819,819,0
20250401,140100,138457502,819,819,819,819,3
20250401,140000,138455045,816,817,817,816,100
20250401,135900,138373444,819,819,819,819,490
20250401,135800,137972134,817,817,818,817,123
20250401,135700,137871631,819,819,819,819,0
20250401,135600,137871631,819,819,819,819,0
20250401,135500,137871631,819,819,819,819,500
20250401,135400,137462131,819,819,819,819,1
20250401,135300,137461312,817,817,817,817,0
20250401,135200,137461312,817,817,817,817,0
20250401,135100,137461312,817,817,817,817,0
20250401,135000,137461312,817,817,817,817,0
20250401,134900,137461312,817,817,817,817,24
20250401,134800,137441704,816,816,816,816,2
20250401,134700,137440072,819,819,819,819,0
20250401,134600,137440072,819,819,819,819,0
20250401,134500,137440072,819,817,819,817,10000
20250401,134400,129256796,817,817,817,817,0
20250401,134300,129256796,817,817,817,817,800
20250401,134200,128603196,817,817,817,817,0
20250401,134100,128603196,817,817,817,817,1
20250401,134000,128602379,817,817,817,817,125
20250401,133900,128500254,817,817,817,817,0
20250401,133800,128500254,817,817,817,817,0
20250401,133700,128500254,817,817,817,817,0
20250401,133600,128500254,817,817,817,817,12
20250401,133500,128490450,816,816,816,816,0
20250401,133400,128490450,816,817,817,816,712
20250401,133300,127909284,818,818,818,818,705
20250401,133200,127332594,819,819,819,819,12
20250401,133100,127322766,819,818,819,818,2
20250401,133000,127321129,818,819,819,818,702
20250401,132900,126746791,819,819,819,819,0
20250401,132800,126746791,819,819,819,819,1
20250401,132700,126745972,818,818,818,818,0
20250401,132600,126745972,818,818,819,818,2871
20250401,132500,124397362,819,819,819,819,12
20250401,132400,124387534,820,820,820,820,0
20250401,132300,124387534,820,820,820,820,0
20250401,132200,124387534,820,820,820,820,0
20250401,132100,124387534,820,820,820,820,2
20250401,132000,124385894,818,818,818,818,0
20250401,131900,124385894,818,818,818,818,0
20250401,131800,124385894,818,818,818,818,0
20250401,131700,124385894,818,818,818,818,0
20250401,131600,124385894,818,818,818,818,60
20250401,131500,124336814,820,820,820,820,0
20250401,131400,124336814,820,820,820,820,0
20250401,131300,124336814,820,820,820,820,0
20250401,131200,124336814,820,820,820,820,0
20250401,131100,124336814,820,820,820,820,0
20250401,131000,124336814,820,820,820,820,1
20250401,130900,124335994,817,817,817,817,0
20250401,130800,124335994,817,817,817,817,0
20250401,130700,124335994,817,817,817,817,0
20250401,130600,124335994,817,817,817,817,396
20250401,130500,124012462,818,818,818,818,0
20250401,130400,124012462,818,818,818,818,51
20250401,130300,123970744,819,819,819,819,0
20250401,130200,123970744,819,819,819,819,0
20250401,130100,123970744,819,819,819,819,0
20250401,130000,123970744,819,819,819,819,0
20250401,125900,123970744,819,819,819,819,36
20250401,125800,123941260,822,822,822,822,0
20250401,125700,123941260,822,822,822,822,0
20250401,125600,123941260,822,822,822,822,0
20250401,125500,123941260,822,822,822,822,0
20250401,125400,123941260,822,822,822,822,0
20250401,125300,123941260,822,821,822,821,1046
20250401,125200,123081471,822,822,822,822,0
20250401,125100,123081471,822,822,822,822,0
20250401,125000,123081471,822,822,822,822,0
20250401,124900,123081471,822,822,822,822,0
20250401,124800,123081471,822,822,822,822,0
20250401,124700,123081471,822,822,822,822,0
20250401,124600,123081471,822,822,822,822,0
20250401,124500,123081471,822,822,822,822,1
20250401,124400,123080649,818,818,818,818,0
20250401,124300,123080649,818,822,822,818,62
20250401,124200,123029733,819,819,819,819,101
20250401,124100,122947014,819,819,819,819,0
20250401,124000,122947014,819,819,819,819,0
20250401,123900,122947014,819,819,819,819,0
20250401,123800,122947014,819,819,819,819,0
20250401,123700,122947014,819,819,819,819,0
20250401,123600,122947014,819,819,819,819,9504
20250401,123500,115163238,820,820,820,820,0
20250401,123400,115163238,820,820,820,820,0
20250401,123300,115163238,820,820,820,820,12022
20250401,123200,105305198,820,819,820,819,14480
20250401,123100,93445889,819,819,819,819,0
20250401,123000,93445889,819,818,819,818,340
20250401,122900,93167469,818,818,818,818,60
20250401,122800,93118389,817,816,817,816,1002
20250401,122700,92299843,812,812,812,812,0
20250401,122600,92299843,812,815,815,812,85
20250401,122500,92230742,816,816,816,816,12
20250401,122400,92220950,817,817,817,817,0
20250401,122300,92220950,817,817,817,817,0
20250401,122200,92220950,817,817,817,817,0
20250401,122100,92220950,817,817,817,817,0
20250401,122000,92220950,817,817,817,817,420
20250401,121900,91877810,817,817,817,817,0
20250401,121800,91877810,817,817,817,817,0
20250401,121700,91877810,817,817,817,817,0
20250401,121600,91877810,817,817,817,817,0
20250401,121500,91877810,817,817,817,817,0
20250401,121400,91877810,817,816,817,816,1349
20250401,121300,90776260,816,816,816,816,0
20250401,121200,90776260,816,816,816,816,0
20250401,121100,90776260,816,816,816,816,0
20250401,121000,90776260,816,816,816,816,0
20250401,120900,90776260,816,816,816,816,0
20250401,120800,90776260,816,816,816,816,102
20250401,120700,90693028,815,815,815,815,0
20250401,120600,90693028,815,815,815,815,0
20250401,120500,90693028,815,815,815,815,185
20250401,120400,90542253,815,815,815,815,0
20250401,120300,90542253,815,815,815,815,0
20250401,120200,90542253,815,815,815,815,50
20250401,120100,90501503,814,814,814,814,0
20250401,120000,90501503,814,814,814,814,0
20250401,115900,90501503,814,816,816,814,70
20250401,115800,90444451,818,818,818,818,0
20250401,115700,90444451,818,818,818,818,15
20250401,115600,90432181,816,816,816,816,0
20250401,115500,90432181,816,816,816,816,0
20250401,115400,90432181,816,816,816,816,0
20250401,115300,90432181,816,818,818,816,151
20250401,115200,90308665,816,816,816,816,0
20250401,115100,90308665,816,818,818,816,3816
20250401,115000,87187977,818,817,818,817,2604
20250401,114900,85058205,819,819,819,818,8493
20250401,114800,78102560,819,819,819,819,41
20250401,114700,78068981,827,827,827,827,0
20250401,114600,78068981,827,827,827,827,0
20250401,114500,78068981,827,826,827,817,808
20250401,114400,77405291,817,817,817,817,1
20250401,114300,77404474,827,827,827,827,538
20250401,114200,76959548,827,827,827,827,19000
20250401,114100,61246548,829,829,829,829,1
20250401,114000,61245719,830,830,830,830,0
20250401,113900,61245719,830,828,830,822,1658
20250401,113800,59876676,818,829,831,818,7221
20250401,113700,53927827,829,829,829,829,1000
20250401,113600,53098827,829,821,829,821,10000
20250401,113500,44853606,821,817,821,817,301
20250401,113400,44607685,821,819,821,819,4050
20250401,113300,41287644,819,815,819,815,122
20250401,113200,41187806,819,813,819,812,2195
20250401,113100,39404051,818,813,818,813,8810
20250401,113000,32214007,814,814,814,814,0
20250401,112900,32214007,814,814,814,814,0
20250401,112800,32214007,814,814,814,814,1
20250401,112700,32213193,813,813,813,813,90
20250401,112600,32140023,813,813,813,813,510
20250401,112500,31725393,813,813,813,813,3
20250401,112400,31722954,813,813,813,813,0
20250401,112300,31722954,813,813,813,813,0
20250401,112200,31722954,813,813,813,813,22
20250401,112100,31705068,813,813,813,813,260
20250401,112000,31493688,813,811,813,810,3740
20250401,111900,28460570,811,807,811,807,2196
20250401,111800,26684296,807,807,807,807,0
20250401,111700,26684296,807,807,807,807,15
20250401,111600,26672191,806,806,806,806,0
20250401,111500,26672191,806,806,806,806,0
20250401,111400,26672191,806,806,806,806,0
20250401,111300,26672191,806,806,806,806,1200
20250401,111200,25704991,806,806,806,806,1
20250401,111100,25704185,806,806,806,806,30
20250401,111000,25680005,800,800,800,800,0
20250401,110900,25680005,800,800,800,800,0
20250401,110800,25680005,800,807,807,800,1754
20250401,110700,24276721,807,807,807,807,0
20250401,110600,24276721,807,807,807,807,10
20250401,110500,24268651,807,807,807,807,10
20250401,110400,24260581,805,804,807,804,3174
20250401,110300,21703361,804,804,804,804,212
20250401,110200,21532913,804,804,804,804,20
20250401,110100,21516833,803,802,803,802,620
20250401,110000,21019273,801,800,801,800,931
20250401,105900,20274132,799,799,799,799,242
20250401,105800,20080774,800,798,800,798,1618
20250401,105700,18787067,798,798,798,798,36
20250401,105600,18758339,797,797,797,797,0
20250401,105500,18758339,797,796,797,796,122
20250401,105400,18661121,796,794,796,794,473
20250401,105300,18285541,794,794,794,794,3
20250401,105200,18283159,794,794,794,794,0
20250401,105100,18283159,794,794,794,794,0
20250401,105000,18283159,794,794,794,794,0
20250401,104900,18283159,794,794,794,794,0
20250401,104800,18283159,794,794,794,794,0
20250401,104700,18283159,794,794,794,794,0
20250401,104600,18283159,794,794,794,794,0
20250401,104500,18283159,794,794,794,794,0
20250401,104400,18283159,794,794,794,794,1
20250401,104300,18282365,794,794,794,794,0
20250401,104200,18282365,794,794,794,794,0
20250401,104100,18282365,794,794,794,794,0
20250401,104000,18282365,794,794,794,794,0
20250401,103900,18282365,794,794,794,794,0
20250401,103800,18282365,794,794,794,794,0
20250401,103700,18282365,794,794,794,794,0
20250401,103600,18282365,794,794,794,794,10
20250401,103500,18274425,794,794,794,794,0
20250401,103400,18274425,794,794,794,794,0
20250401,103300,18274425,794,794,794,794,0
20250401,103200,18274425,794,794,794,794,0
20250401,103100,18274425,794,794,794,794,0
20250401,103000,18274425,794,794,794,794,0
20250401,102900,18274425,794,794,794,794,0
20250401,102800,18274425,794,794,794,794,0
20250401,102700,18274425,794,794,794,794,0
20250401,102600,18274425,794,794,794,794,0
20250401,102500,18274425,794,794,794,794,0
20250401,102400,18274425,794,793,794,793,2
20250401,102300,18272838,792,793,793,792,4
20250401,102200,18269667,794,794,794,794,0
20250401,102100,18269667,794,794,794,794,0
20250401,102000,18269667,794,794,794,794,0
20250401,101900,18269667,794,794,794,794,1
20250401,101800,18268873,787,789,789,787,5500
20250401,101700,13935317,794,794,794,794,0
20250401,101600,13935317,794,794,794,794,0
20250401,101500,13935317,794,794,794,794,0
20250401,101400,13935317,794,794,794,794,1
20250401,101300,13934523,789,789,789,789,0
20250401,101200,13934523,789,789,789,789,0
20250401,101100,13934523,789,789,789,789,600
20250401,101000,13461123,789,789,789,789,0
20250401,100900,13461123,789,790,790,789,333
20250401,100800,13198063,789,789,789,789,0
20250401,100700,13198063,789,789,789,789,0
20250401,100600,13198063,789,789,789,789,0
20250401,100500,13198063,789,789,789,789,0
20250401,100400,13198063,789,789,789,789,0
20250401,100300,13198063,789,790,790,789,4365
20250401,100200,9752236,794,794,794,794,0
20250401,100100,9752236,794,794,794,794,0
20250401,100000,9752236,794,794,794,794,0
20250401,095900,9752236,794,794,794,794,0
20250401,095800,9752236,794,794,794,794,0
20250401,095700,9752236,794,794,794,794,0
20250401,095600,9752236,794,794,794,794,0
20250401,095500,9752236,794,794,794,794,0
20250401,095400,9752236,794,794,794,794,0
20250401,095300,9752236,794,794,794,794,0
20250401,095200,9752236,794,794,794,794,0
20250401,095100,9752236,794,794,794,794,1
20250401,095000,9751442,794,793,794,793,2
20250401,094900,9749855,794,794,794,794,1
20250401,094800,9749061,794,794,794,794,4
20250401,094700,9745885,794,794,794,794,10
20250401,094600,9737945,794,794,794,794,0
20250401,094500,9737945,794,794,794,794,0
20250401,094400,9737945,794,794,794,794,0
20250401,094300,9737945,794,794,794,791,32
20250401,094200,9712627,792,792,792,792,0
20250401,094100,9712627,792,792,792,792,1000
20250401,094000,8920627,797,797,797,797,0
20250401,093900,8920627,797,797,797,797,0
20250401,093800,8920627,797,797,797,797,0
20250401,093700,8920627,797,797,797,797,0
20250401,093600,8920627,797,797,797,797,0
20250401,093500,8920627,797,797,797,797,0
20250401,093400,8920627,797,797,797,797,0
20250401,093300,8920627,797,797,797,797,0
20250401,093200,8920627,797,792,797,792,12
20250401,093100,8911118,792,792,792,792,12
20250401,093000,8901614,795,795,795,795,3
20250401,092900,8899229,790,790,790,790,0
20250401,092800,8899229,790,790,790,790,11
20250401,092700,8890539,799,799,799,799,0
20250401,092600,8890539,799,799,799,799,0
20250401,092500,8890539,799,799,799,799,1
20250401,092400,8889740,798,798,798,798,0
20250401,092300,8889740,798,798,798,798,0
20250401,092200,8889740,798,798,798,798,0
20250401,092100,8889740,798,798,798,798,500
20250401,092000,8490740,798,798,798,798,0
20250401,091900,8490740,798,798,798,798,0
20250401,091800,8490740,798,798,798,798,0
20250401,091700,8490740,798,798,798,798,0
20250401,091600,8490740,798,797,798,797,100
20250401,091500,8411004,797,797,797,797,0
20250401,091400,8411004,797,797,798,797,35
20250401,091300,8383106,797,797,797,797,13
20250401,091200,8372745,789,789,789,789,0
20250401,091100,8372745,789,798,798,789,131
20250401,091000,8269347,798,798,798,798,0
20250401,090900,8269347,798,798,798,798,1
20250401,090800,8268549,788,788,788,788,0
20250401,090700,8268549,788,795,795,788,10000
20250401,090600,370874,795,795,795,795,300
20250401,090500,132374,795,795,795,795,0
20250401,090400,132374,795,795,795,795,0
20250401,090300,132374,795,795,795,795,15
20250401,090200,120449,797,797,797,797,0
20250401,090100,120449,797,799,799,797,101
20250401,090000,39950,799,799,799,799,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 144870165 818 818 818 818 1749
3 20250401 195000 144870165 818 818 818 818 0
4 20250401 194900 144870165 818 818 818 818 0
5 20250401 194800 144870165 818 818 818 818 0
6 20250401 194700 144870165 818 818 818 818 0
7 20250401 194600 144870165 818 818 818 818 0
8 20250401 194500 144870165 818 818 818 818 0
9 20250401 194400 144870165 818 818 818 818 0
10 20250401 194300 144870165 818 818 818 818 0
11 20250401 194200 144870165 818 818 818 818 0
12 20250401 194100 144870165 818 818 818 818 0
13 20250401 194000 144870165 818 818 818 818 0
14 20250401 193900 144870165 818 818 818 818 0
15 20250401 193800 144870165 818 818 818 818 0
16 20250401 193700 144870165 818 818 818 818 0
17 20250401 193600 144870165 818 818 818 818 0
18 20250401 193500 144870165 818 818 818 818 0
19 20250401 193400 144870165 818 818 818 818 0
20 20250401 193300 144870165 818 818 818 818 0
21 20250401 193200 144870165 818 818 818 818 0
22 20250401 193100 144870165 818 818 818 818 0
23 20250401 193000 144870165 818 818 818 818 0
24 20250401 192900 144870165 818 818 818 818 0
25 20250401 192800 144870165 818 818 818 818 0
26 20250401 192700 144870165 818 818 818 818 0
27 20250401 192600 144870165 818 818 818 818 0
28 20250401 192500 144870165 818 818 818 818 0
29 20250401 192400 144870165 818 818 818 818 0
30 20250401 192300 144870165 818 818 818 818 0
31 20250401 192200 144870165 818 818 818 818 0
32 20250401 192100 144870165 818 818 818 818 1749
33 20250401 192000 144870165 818 818 818 818 0
34 20250401 191900 144870165 818 818 818 818 0
35 20250401 191800 144870165 818 818 818 818 0
36 20250401 191700 144870165 818 818 818 818 0
37 20250401 191600 144870165 818 818 818 818 0
38 20250401 191500 144870165 818 818 818 818 0
39 20250401 191400 144870165 818 818 818 818 0
40 20250401 191300 144870165 818 818 818 818 0
41 20250401 191200 144870165 818 818 818 818 0
42 20250401 191100 144870165 818 818 818 818 0
43 20250401 191000 144870165 818 818 818 818 0
44 20250401 190900 144870165 818 818 818 818 0
45 20250401 190800 144870165 818 818 818 818 0
46 20250401 190700 144870165 818 818 818 818 0
47 20250401 190600 144870165 818 818 818 818 0
48 20250401 190500 144870165 818 818 818 818 0
49 20250401 190400 144870165 818 818 818 818 0
50 20250401 190300 144870165 818 818 818 818 0
51 20250401 190200 144870165 818 818 818 818 0
52 20250401 190100 144870165 818 818 818 818 0
53 20250401 190000 144870165 818 818 818 818 0
54 20250401 185900 144870165 818 818 818 818 0
55 20250401 185800 144870165 818 818 818 818 0
56 20250401 185700 144870165 818 818 818 818 0
57 20250401 185600 144870165 818 818 818 818 0
58 20250401 185500 144870165 818 818 818 818 0
59 20250401 185400 144870165 818 818 818 818 0
60 20250401 185300 144870165 818 818 818 818 0
61 20250401 185200 144870165 818 818 818 818 0
62 20250401 185100 144870165 818 818 818 818 1749
63 20250401 185000 144870165 818 818 818 818 0
64 20250401 184900 144870165 818 818 818 818 0
65 20250401 184800 144870165 818 818 818 818 0
66 20250401 184700 144870165 818 818 818 818 0
67 20250401 184600 144870165 818 818 818 818 0
68 20250401 184500 144870165 818 818 818 818 0
69 20250401 184400 144870165 818 818 818 818 0
70 20250401 184300 144870165 818 818 818 818 0
71 20250401 184200 144870165 818 818 818 818 0
72 20250401 184100 144870165 818 818 818 818 0
73 20250401 184000 144870165 818 818 818 818 0
74 20250401 183900 144870165 818 818 818 818 0
75 20250401 183800 144870165 818 818 818 818 0
76 20250401 183700 144870165 818 818 818 818 0
77 20250401 183600 144870165 818 818 818 818 0
78 20250401 183500 144870165 818 818 818 818 0
79 20250401 183400 144870165 818 818 818 818 0
80 20250401 183300 144870165 818 818 818 818 0
81 20250401 183200 144870165 818 818 818 818 0
82 20250401 183100 144870165 818 818 818 818 0
83 20250401 183000 144870165 818 818 818 818 0
84 20250401 182900 144870165 818 818 818 818 0
85 20250401 182800 144870165 818 818 818 818 0
86 20250401 182700 144870165 818 818 818 818 0
87 20250401 182600 144870165 818 818 818 818 0
88 20250401 182500 144870165 818 818 818 818 0
89 20250401 182400 144870165 818 818 818 818 0
90 20250401 182300 144870165 818 818 818 818 0
91 20250401 182200 144870165 818 818 818 818 0
92 20250401 182100 144870165 818 818 818 818 1749
93 20250401 182000 144870165 818 818 818 818 0
94 20250401 181900 144870165 818 818 818 818 0
95 20250401 181800 144870165 818 818 818 818 0
96 20250401 181700 144870165 818 818 818 818 0
97 20250401 181600 144870165 818 818 818 818 0
98 20250401 181500 144870165 818 818 818 818 0
99 20250401 181400 144870165 818 818 818 818 0
100 20250401 181300 144870165 818 818 818 818 0
101 20250401 181200 144870165 818 818 818 818 0
102 20250401 181100 144870165 818 818 818 818 0
103 20250401 181000 144870165 818 818 818 818 0
104 20250401 180900 144870165 818 818 818 818 0
105 20250401 180800 144870165 818 818 818 818 0
106 20250401 180700 144870165 818 818 818 818 0
107 20250401 180600 144870165 818 818 818 818 0
108 20250401 180500 144870165 818 818 818 818 0
109 20250401 180400 144870165 818 818 818 818 0
110 20250401 180300 144870165 818 818 818 818 0
111 20250401 180200 144870165 818 818 818 818 0
112 20250401 180100 144870165 818 818 818 818 0
113 20250401 180000 144870165 818 818 818 818 0
114 20250401 175900 144870165 818 818 818 818 0
115 20250401 175800 144870165 818 818 818 818 0
116 20250401 175700 144870165 818 818 818 818 0
117 20250401 175600 144870165 818 818 818 818 0
118 20250401 175500 144870165 818 818 818 818 0
119 20250401 175400 144870165 818 818 818 818 0
120 20250401 175300 144870165 818 818 818 818 0
121 20250401 175200 144870165 818 818 818 818 0
122 20250401 175100 144870165 818 818 818 818 1749
123 20250401 175000 144870165 818 818 818 818 0
124 20250401 174900 144870165 818 818 818 818 0
125 20250401 174800 144870165 818 818 818 818 0
126 20250401 174700 144870165 818 818 818 818 0
127 20250401 174600 144870165 818 818 818 818 0
128 20250401 174500 144870165 818 818 818 818 0
129 20250401 174400 144870165 818 818 818 818 0
130 20250401 174300 144870165 818 818 818 818 0
131 20250401 174200 144870165 818 818 818 818 0
132 20250401 174100 144870165 818 818 818 818 0
133 20250401 174000 144870165 818 818 818 818 0
134 20250401 173900 144870165 818 818 818 818 0
135 20250401 173800 144870165 818 818 818 818 0
136 20250401 173700 144870165 818 818 818 818 0
137 20250401 173600 144870165 818 818 818 818 0
138 20250401 173500 144870165 818 818 818 818 0
139 20250401 173400 144870165 818 818 818 818 0
140 20250401 173300 144870165 818 818 818 818 0
141 20250401 173200 144870165 818 818 818 818 0
142 20250401 173100 144870165 818 818 818 818 0
143 20250401 173000 144870165 818 818 818 818 0
144 20250401 172900 144870165 818 818 818 818 0
145 20250401 172800 144870165 818 818 818 818 0
146 20250401 172700 144870165 818 818 818 818 0
147 20250401 172600 144870165 818 818 818 818 0
148 20250401 172500 144870165 818 818 818 818 0
149 20250401 172400 144870165 818 818 818 818 0
150 20250401 172300 144870165 818 818 818 818 0
151 20250401 172200 144870165 818 818 818 818 0
152 20250401 172100 144870165 818 818 818 818 1749
153 20250401 172000 144870165 818 818 818 818 0
154 20250401 171900 144870165 818 818 818 818 0
155 20250401 171800 144870165 818 818 818 818 0
156 20250401 171700 144870165 818 818 818 818 0
157 20250401 171600 144870165 818 818 818 818 0
158 20250401 171500 144870165 818 818 818 818 0
159 20250401 171400 144870165 818 818 818 818 0
160 20250401 171300 144870165 818 818 818 818 0
161 20250401 171200 144870165 818 818 818 818 0
162 20250401 171100 144870165 818 818 818 818 0
163 20250401 171000 144870165 818 818 818 818 0
164 20250401 170900 144870165 818 818 818 818 0
165 20250401 170800 144870165 818 818 818 818 0
166 20250401 170700 144870165 818 818 818 818 0
167 20250401 170600 144870165 818 818 818 818 0
168 20250401 170500 144870165 818 818 818 818 0
169 20250401 170400 144870165 818 818 818 818 0
170 20250401 170300 144870165 818 818 818 818 0
171 20250401 170200 144870165 818 818 818 818 0
172 20250401 170100 144870165 818 818 818 818 0
173 20250401 170000 144870165 818 818 818 818 0
174 20250401 165900 144870165 818 818 818 818 0
175 20250401 165800 144870165 818 818 818 818 0
176 20250401 165700 144870165 818 818 818 818 0
177 20250401 165600 144870165 818 818 818 818 0
178 20250401 165500 144870165 818 818 818 818 0
179 20250401 165400 144870165 818 818 818 818 0
180 20250401 165300 144870165 818 818 818 818 0
181 20250401 165200 144870165 818 818 818 818 0
182 20250401 165100 144870165 818 818 818 818 1749
183 20250401 165000 144870165 818 818 818 818 0
184 20250401 164900 144870165 818 818 818 818 0
185 20250401 164800 144870165 818 818 818 818 0
186 20250401 164700 144870165 818 818 818 818 0
187 20250401 164600 144870165 818 818 818 818 0
188 20250401 164500 144870165 818 818 818 818 0
189 20250401 164400 144870165 818 818 818 818 0
190 20250401 164300 144870165 818 818 818 818 0
191 20250401 164200 144870165 818 818 818 818 0
192 20250401 164100 144870165 818 818 818 818 0
193 20250401 164000 144870165 818 818 818 818 0
194 20250401 163900 144870165 818 818 818 818 0
195 20250401 163800 144870165 818 818 818 818 0
196 20250401 163700 144870165 818 818 818 818 0
197 20250401 163600 144870165 818 818 818 818 0
198 20250401 163500 144870165 818 818 818 818 0
199 20250401 163400 144870165 818 818 818 818 0
200 20250401 163300 144870165 818 818 818 818 0
201 20250401 163200 144870165 818 818 818 818 0
202 20250401 163100 144870165 818 818 818 818 0
203 20250401 163000 144870165 818 818 818 818 0
204 20250401 162900 144870165 818 818 818 818 0
205 20250401 162800 144870165 818 818 818 818 0
206 20250401 162700 144870165 818 818 818 818 0
207 20250401 162600 144870165 818 818 818 818 0
208 20250401 162500 144870165 818 818 818 818 0
209 20250401 162400 144870165 818 818 818 818 0
210 20250401 162300 144870165 818 818 818 818 0
211 20250401 162200 144870165 818 818 818 818 0
212 20250401 162100 144870165 818 818 818 818 1749
213 20250401 162000 144870165 818 818 818 818 0
214 20250401 161900 144870165 818 818 818 818 0
215 20250401 161800 144870165 818 818 818 818 0
216 20250401 161700 144870165 818 818 818 818 0
217 20250401 161600 144870165 818 818 818 818 0
218 20250401 161500 144870165 818 818 818 818 0
219 20250401 161400 144870165 818 818 818 818 0
220 20250401 161300 144870165 818 818 818 818 0
221 20250401 161200 144870165 818 818 818 818 0
222 20250401 161100 144870165 818 818 818 818 0
223 20250401 161000 144870165 818 818 818 818 0
224 20250401 160900 144870165 818 818 818 818 0
225 20250401 160800 144870165 818 818 818 818 0
226 20250401 160700 144870165 818 818 818 818 0
227 20250401 160600 144870165 818 818 818 818 0
228 20250401 160500 144870165 818 818 818 818 0
229 20250401 160400 144870165 818 818 818 818 0
230 20250401 160300 144870165 818 818 818 818 0
231 20250401 160200 144870165 818 818 818 818 0
232 20250401 160100 144870165 818 818 818 818 0
233 20250401 160000 144870165 818 818 818 818 0
234 20250401 155900 144870165 818 818 818 818 0
235 20250401 155800 144870165 818 818 818 818 0
236 20250401 155700 144870165 818 818 818 818 0
237 20250401 155600 144870165 818 818 818 818 0
238 20250401 155500 144870165 818 818 818 818 0
239 20250401 155400 144870165 818 818 818 818 0
240 20250401 155300 144870165 818 818 818 818 0
241 20250401 155200 144870165 818 818 818 818 0
242 20250401 155100 144870165 818 818 818 818 1749
243 20250401 155000 144870165 818 818 818 818 0
244 20250401 154900 144870165 818 818 818 818 0
245 20250401 154800 144870165 818 818 818 818 0
246 20250401 154700 144870165 818 818 818 818 0
247 20250401 154600 144870165 818 818 818 818 0
248 20250401 154500 144870165 818 818 818 818 0
249 20250401 154400 144870165 818 818 818 818 0
250 20250401 154300 144870165 818 818 818 818 0
251 20250401 154200 144870165 818 818 818 818 0
252 20250401 154100 144870165 818 818 818 818 0
253 20250401 154000 144870165 818 818 818 818 0
254 20250401 153900 144870165 818 818 818 818 0
255 20250401 153800 144870165 818 818 818 818 0
256 20250401 153700 144870165 818 818 818 818 0
257 20250401 153600 144870165 818 818 818 818 0
258 20250401 153500 144870165 818 818 818 818 0
259 20250401 153400 144870165 818 818 818 818 0
260 20250401 153300 144870165 818 818 818 818 0
261 20250401 153200 144870165 818 818 818 818 0
262 20250401 153100 144870165 818 818 818 818 0
263 20250401 153000 144870165 818 818 818 818 1749
264 20250401 152900 143439483 818 818 818 818 0
265 20250401 152800 143439483 818 818 818 818 0
266 20250401 152700 143439483 818 818 818 818 0
267 20250401 152600 143439483 818 818 818 818 0
268 20250401 152500 143439483 818 818 818 818 0
269 20250401 152400 143439483 818 818 818 818 0
270 20250401 152300 143439483 818 818 818 818 0
271 20250401 152200 143439483 818 818 818 818 0
272 20250401 152100 143439483 818 818 818 818 0
273 20250401 152000 143439483 818 818 818 818 0
274 20250401 151900 143439483 818 818 818 818 0
275 20250401 151800 143439483 818 818 818 818 0
276 20250401 151700 143439483 818 818 818 818 0
277 20250401 151600 143439483 818 818 818 818 0
278 20250401 151500 143439483 818 818 818 818 0
279 20250401 151400 143439483 818 818 818 818 0
280 20250401 151300 143439483 818 818 818 818 0
281 20250401 151200 143439483 818 818 818 818 0
282 20250401 151100 143439483 818 818 818 818 0
283 20250401 151000 143439483 818 818 818 818 0
284 20250401 150900 143439483 818 818 818 818 2
285 20250401 150800 143437847 815 815 815 815 0
286 20250401 150700 143437847 815 815 815 815 0
287 20250401 150600 143437847 815 816 816 815 1000
288 20250401 150500 142622682 818 818 818 818 0
289 20250401 150400 142622682 818 818 818 818 0
290 20250401 150300 142622682 818 818 818 818 0
291 20250401 150200 142622682 818 818 818 818 806
292 20250401 150100 141963374 818 818 818 818 90
293 20250401 150000 141889754 815 818 818 815 1911
294 20250401 145900 140332130 818 818 818 818 0
295 20250401 145800 140332130 818 818 818 818 0
296 20250401 145700 140332130 818 818 818 818 0
297 20250401 145600 140332130 818 818 818 818 0
298 20250401 145500 140332130 818 818 818 818 0
299 20250401 145400 140332130 818 818 818 818 0
300 20250401 145300 140332130 818 817 818 817 36
301 20250401 145200 140302716 818 818 818 818 0
302 20250401 145100 140302716 818 818 818 818 0
303 20250401 145000 140302716 818 818 818 818 0
304 20250401 144900 140302716 818 818 818 818 0
305 20250401 144800 140302716 818 818 818 818 0
306 20250401 144700 140302716 818 818 818 818 0
307 20250401 144600 140302716 818 818 818 818 0
308 20250401 144500 140302716 818 818 818 818 0
309 20250401 144400 140302716 818 818 818 818 0
310 20250401 144300 140302716 818 818 818 818 0
311 20250401 144200 140302716 818 818 818 818 0
312 20250401 144100 140302716 818 818 818 818 0
313 20250401 144000 140302716 818 818 818 818 0
314 20250401 143900 140302716 818 818 818 818 1
315 20250401 143800 140301898 815 815 815 815 0
316 20250401 143700 140301898 815 815 815 815 0
317 20250401 143600 140301898 815 815 815 815 0
318 20250401 143500 140301898 815 815 815 815 0
319 20250401 143400 140301898 815 815 815 815 0
320 20250401 143300 140301898 815 817 817 815 40
321 20250401 143200 140269287 818 818 818 818 0
322 20250401 143100 140269287 818 818 818 818 467
323 20250401 143000 139887281 818 818 818 818 74
324 20250401 142900 139826749 818 818 818 818 0
325 20250401 142800 139826749 818 818 818 818 24
326 20250401 142700 139807117 818 818 818 818 0
327 20250401 142600 139807117 818 818 818 818 0
328 20250401 142500 139807117 818 818 818 818 0
329 20250401 142400 139807117 818 818 818 818 0
330 20250401 142300 139807117 818 818 818 818 0
331 20250401 142200 139807117 818 818 818 818 0
332 20250401 142100 139807117 818 818 818 818 0
333 20250401 142000 139807117 818 818 818 818 122
334 20250401 141900 139707321 817 817 817 817 0
335 20250401 141800 139707321 817 817 817 817 0
336 20250401 141700 139707321 817 817 817 817 0
337 20250401 141600 139707321 817 817 817 817 7
338 20250401 141500 139701602 818 818 818 818 0
339 20250401 141400 139701602 818 817 818 817 101
340 20250401 141300 139619084 818 816 818 816 2
341 20250401 141200 139617450 816 816 816 816 0
342 20250401 141100 139617450 816 817 817 816 71
343 20250401 141000 139559502 817 817 817 817 0
344 20250401 140900 139559502 817 817 817 817 0
345 20250401 140800 139559502 817 817 817 817 0
346 20250401 140700 139559502 817 817 817 817 0
347 20250401 140600 139559502 817 817 817 817 25
348 20250401 140500 139539077 819 816 819 816 1325
349 20250401 140400 138457502 819 819 819 819 0
350 20250401 140300 138457502 819 819 819 819 0
351 20250401 140200 138457502 819 819 819 819 0
352 20250401 140100 138457502 819 819 819 819 3
353 20250401 140000 138455045 816 817 817 816 100
354 20250401 135900 138373444 819 819 819 819 490
355 20250401 135800 137972134 817 817 818 817 123
356 20250401 135700 137871631 819 819 819 819 0
357 20250401 135600 137871631 819 819 819 819 0
358 20250401 135500 137871631 819 819 819 819 500
359 20250401 135400 137462131 819 819 819 819 1
360 20250401 135300 137461312 817 817 817 817 0
361 20250401 135200 137461312 817 817 817 817 0
362 20250401 135100 137461312 817 817 817 817 0
363 20250401 135000 137461312 817 817 817 817 0
364 20250401 134900 137461312 817 817 817 817 24
365 20250401 134800 137441704 816 816 816 816 2
366 20250401 134700 137440072 819 819 819 819 0
367 20250401 134600 137440072 819 819 819 819 0
368 20250401 134500 137440072 819 817 819 817 10000
369 20250401 134400 129256796 817 817 817 817 0
370 20250401 134300 129256796 817 817 817 817 800
371 20250401 134200 128603196 817 817 817 817 0
372 20250401 134100 128603196 817 817 817 817 1
373 20250401 134000 128602379 817 817 817 817 125
374 20250401 133900 128500254 817 817 817 817 0
375 20250401 133800 128500254 817 817 817 817 0
376 20250401 133700 128500254 817 817 817 817 0
377 20250401 133600 128500254 817 817 817 817 12
378 20250401 133500 128490450 816 816 816 816 0
379 20250401 133400 128490450 816 817 817 816 712
380 20250401 133300 127909284 818 818 818 818 705
381 20250401 133200 127332594 819 819 819 819 12
382 20250401 133100 127322766 819 818 819 818 2
383 20250401 133000 127321129 818 819 819 818 702
384 20250401 132900 126746791 819 819 819 819 0
385 20250401 132800 126746791 819 819 819 819 1
386 20250401 132700 126745972 818 818 818 818 0
387 20250401 132600 126745972 818 818 819 818 2871
388 20250401 132500 124397362 819 819 819 819 12
389 20250401 132400 124387534 820 820 820 820 0
390 20250401 132300 124387534 820 820 820 820 0
391 20250401 132200 124387534 820 820 820 820 0
392 20250401 132100 124387534 820 820 820 820 2
393 20250401 132000 124385894 818 818 818 818 0
394 20250401 131900 124385894 818 818 818 818 0
395 20250401 131800 124385894 818 818 818 818 0
396 20250401 131700 124385894 818 818 818 818 0
397 20250401 131600 124385894 818 818 818 818 60
398 20250401 131500 124336814 820 820 820 820 0
399 20250401 131400 124336814 820 820 820 820 0
400 20250401 131300 124336814 820 820 820 820 0
401 20250401 131200 124336814 820 820 820 820 0
402 20250401 131100 124336814 820 820 820 820 0
403 20250401 131000 124336814 820 820 820 820 1
404 20250401 130900 124335994 817 817 817 817 0
405 20250401 130800 124335994 817 817 817 817 0
406 20250401 130700 124335994 817 817 817 817 0
407 20250401 130600 124335994 817 817 817 817 396
408 20250401 130500 124012462 818 818 818 818 0
409 20250401 130400 124012462 818 818 818 818 51
410 20250401 130300 123970744 819 819 819 819 0
411 20250401 130200 123970744 819 819 819 819 0
412 20250401 130100 123970744 819 819 819 819 0
413 20250401 130000 123970744 819 819 819 819 0
414 20250401 125900 123970744 819 819 819 819 36
415 20250401 125800 123941260 822 822 822 822 0
416 20250401 125700 123941260 822 822 822 822 0
417 20250401 125600 123941260 822 822 822 822 0
418 20250401 125500 123941260 822 822 822 822 0
419 20250401 125400 123941260 822 822 822 822 0
420 20250401 125300 123941260 822 821 822 821 1046
421 20250401 125200 123081471 822 822 822 822 0
422 20250401 125100 123081471 822 822 822 822 0
423 20250401 125000 123081471 822 822 822 822 0
424 20250401 124900 123081471 822 822 822 822 0
425 20250401 124800 123081471 822 822 822 822 0
426 20250401 124700 123081471 822 822 822 822 0
427 20250401 124600 123081471 822 822 822 822 0
428 20250401 124500 123081471 822 822 822 822 1
429 20250401 124400 123080649 818 818 818 818 0
430 20250401 124300 123080649 818 822 822 818 62
431 20250401 124200 123029733 819 819 819 819 101
432 20250401 124100 122947014 819 819 819 819 0
433 20250401 124000 122947014 819 819 819 819 0
434 20250401 123900 122947014 819 819 819 819 0
435 20250401 123800 122947014 819 819 819 819 0
436 20250401 123700 122947014 819 819 819 819 0
437 20250401 123600 122947014 819 819 819 819 9504
438 20250401 123500 115163238 820 820 820 820 0
439 20250401 123400 115163238 820 820 820 820 0
440 20250401 123300 115163238 820 820 820 820 12022
441 20250401 123200 105305198 820 819 820 819 14480
442 20250401 123100 93445889 819 819 819 819 0
443 20250401 123000 93445889 819 818 819 818 340
444 20250401 122900 93167469 818 818 818 818 60
445 20250401 122800 93118389 817 816 817 816 1002
446 20250401 122700 92299843 812 812 812 812 0
447 20250401 122600 92299843 812 815 815 812 85
448 20250401 122500 92230742 816 816 816 816 12
449 20250401 122400 92220950 817 817 817 817 0
450 20250401 122300 92220950 817 817 817 817 0
451 20250401 122200 92220950 817 817 817 817 0
452 20250401 122100 92220950 817 817 817 817 0
453 20250401 122000 92220950 817 817 817 817 420
454 20250401 121900 91877810 817 817 817 817 0
455 20250401 121800 91877810 817 817 817 817 0
456 20250401 121700 91877810 817 817 817 817 0
457 20250401 121600 91877810 817 817 817 817 0
458 20250401 121500 91877810 817 817 817 817 0
459 20250401 121400 91877810 817 816 817 816 1349
460 20250401 121300 90776260 816 816 816 816 0
461 20250401 121200 90776260 816 816 816 816 0
462 20250401 121100 90776260 816 816 816 816 0
463 20250401 121000 90776260 816 816 816 816 0
464 20250401 120900 90776260 816 816 816 816 0
465 20250401 120800 90776260 816 816 816 816 102
466 20250401 120700 90693028 815 815 815 815 0
467 20250401 120600 90693028 815 815 815 815 0
468 20250401 120500 90693028 815 815 815 815 185
469 20250401 120400 90542253 815 815 815 815 0
470 20250401 120300 90542253 815 815 815 815 0
471 20250401 120200 90542253 815 815 815 815 50
472 20250401 120100 90501503 814 814 814 814 0
473 20250401 120000 90501503 814 814 814 814 0
474 20250401 115900 90501503 814 816 816 814 70
475 20250401 115800 90444451 818 818 818 818 0
476 20250401 115700 90444451 818 818 818 818 15
477 20250401 115600 90432181 816 816 816 816 0
478 20250401 115500 90432181 816 816 816 816 0
479 20250401 115400 90432181 816 816 816 816 0
480 20250401 115300 90432181 816 818 818 816 151
481 20250401 115200 90308665 816 816 816 816 0
482 20250401 115100 90308665 816 818 818 816 3816
483 20250401 115000 87187977 818 817 818 817 2604
484 20250401 114900 85058205 819 819 819 818 8493
485 20250401 114800 78102560 819 819 819 819 41
486 20250401 114700 78068981 827 827 827 827 0
487 20250401 114600 78068981 827 827 827 827 0
488 20250401 114500 78068981 827 826 827 817 808
489 20250401 114400 77405291 817 817 817 817 1
490 20250401 114300 77404474 827 827 827 827 538
491 20250401 114200 76959548 827 827 827 827 19000
492 20250401 114100 61246548 829 829 829 829 1
493 20250401 114000 61245719 830 830 830 830 0
494 20250401 113900 61245719 830 828 830 822 1658
495 20250401 113800 59876676 818 829 831 818 7221
496 20250401 113700 53927827 829 829 829 829 1000
497 20250401 113600 53098827 829 821 829 821 10000
498 20250401 113500 44853606 821 817 821 817 301
499 20250401 113400 44607685 821 819 821 819 4050
500 20250401 113300 41287644 819 815 819 815 122
501 20250401 113200 41187806 819 813 819 812 2195
502 20250401 113100 39404051 818 813 818 813 8810
503 20250401 113000 32214007 814 814 814 814 0
504 20250401 112900 32214007 814 814 814 814 0
505 20250401 112800 32214007 814 814 814 814 1
506 20250401 112700 32213193 813 813 813 813 90
507 20250401 112600 32140023 813 813 813 813 510
508 20250401 112500 31725393 813 813 813 813 3
509 20250401 112400 31722954 813 813 813 813 0
510 20250401 112300 31722954 813 813 813 813 0
511 20250401 112200 31722954 813 813 813 813 22
512 20250401 112100 31705068 813 813 813 813 260
513 20250401 112000 31493688 813 811 813 810 3740
514 20250401 111900 28460570 811 807 811 807 2196
515 20250401 111800 26684296 807 807 807 807 0
516 20250401 111700 26684296 807 807 807 807 15
517 20250401 111600 26672191 806 806 806 806 0
518 20250401 111500 26672191 806 806 806 806 0
519 20250401 111400 26672191 806 806 806 806 0
520 20250401 111300 26672191 806 806 806 806 1200
521 20250401 111200 25704991 806 806 806 806 1
522 20250401 111100 25704185 806 806 806 806 30
523 20250401 111000 25680005 800 800 800 800 0
524 20250401 110900 25680005 800 800 800 800 0
525 20250401 110800 25680005 800 807 807 800 1754
526 20250401 110700 24276721 807 807 807 807 0
527 20250401 110600 24276721 807 807 807 807 10
528 20250401 110500 24268651 807 807 807 807 10
529 20250401 110400 24260581 805 804 807 804 3174
530 20250401 110300 21703361 804 804 804 804 212
531 20250401 110200 21532913 804 804 804 804 20
532 20250401 110100 21516833 803 802 803 802 620
533 20250401 110000 21019273 801 800 801 800 931
534 20250401 105900 20274132 799 799 799 799 242
535 20250401 105800 20080774 800 798 800 798 1618
536 20250401 105700 18787067 798 798 798 798 36
537 20250401 105600 18758339 797 797 797 797 0
538 20250401 105500 18758339 797 796 797 796 122
539 20250401 105400 18661121 796 794 796 794 473
540 20250401 105300 18285541 794 794 794 794 3
541 20250401 105200 18283159 794 794 794 794 0
542 20250401 105100 18283159 794 794 794 794 0
543 20250401 105000 18283159 794 794 794 794 0
544 20250401 104900 18283159 794 794 794 794 0
545 20250401 104800 18283159 794 794 794 794 0
546 20250401 104700 18283159 794 794 794 794 0
547 20250401 104600 18283159 794 794 794 794 0
548 20250401 104500 18283159 794 794 794 794 0
549 20250401 104400 18283159 794 794 794 794 1
550 20250401 104300 18282365 794 794 794 794 0
551 20250401 104200 18282365 794 794 794 794 0
552 20250401 104100 18282365 794 794 794 794 0
553 20250401 104000 18282365 794 794 794 794 0
554 20250401 103900 18282365 794 794 794 794 0
555 20250401 103800 18282365 794 794 794 794 0
556 20250401 103700 18282365 794 794 794 794 0
557 20250401 103600 18282365 794 794 794 794 10
558 20250401 103500 18274425 794 794 794 794 0
559 20250401 103400 18274425 794 794 794 794 0
560 20250401 103300 18274425 794 794 794 794 0
561 20250401 103200 18274425 794 794 794 794 0
562 20250401 103100 18274425 794 794 794 794 0
563 20250401 103000 18274425 794 794 794 794 0
564 20250401 102900 18274425 794 794 794 794 0
565 20250401 102800 18274425 794 794 794 794 0
566 20250401 102700 18274425 794 794 794 794 0
567 20250401 102600 18274425 794 794 794 794 0
568 20250401 102500 18274425 794 794 794 794 0
569 20250401 102400 18274425 794 793 794 793 2
570 20250401 102300 18272838 792 793 793 792 4
571 20250401 102200 18269667 794 794 794 794 0
572 20250401 102100 18269667 794 794 794 794 0
573 20250401 102000 18269667 794 794 794 794 0
574 20250401 101900 18269667 794 794 794 794 1
575 20250401 101800 18268873 787 789 789 787 5500
576 20250401 101700 13935317 794 794 794 794 0
577 20250401 101600 13935317 794 794 794 794 0
578 20250401 101500 13935317 794 794 794 794 0
579 20250401 101400 13935317 794 794 794 794 1
580 20250401 101300 13934523 789 789 789 789 0
581 20250401 101200 13934523 789 789 789 789 0
582 20250401 101100 13934523 789 789 789 789 600
583 20250401 101000 13461123 789 789 789 789 0
584 20250401 100900 13461123 789 790 790 789 333
585 20250401 100800 13198063 789 789 789 789 0
586 20250401 100700 13198063 789 789 789 789 0
587 20250401 100600 13198063 789 789 789 789 0
588 20250401 100500 13198063 789 789 789 789 0
589 20250401 100400 13198063 789 789 789 789 0
590 20250401 100300 13198063 789 790 790 789 4365
591 20250401 100200 9752236 794 794 794 794 0
592 20250401 100100 9752236 794 794 794 794 0
593 20250401 100000 9752236 794 794 794 794 0
594 20250401 095900 9752236 794 794 794 794 0
595 20250401 095800 9752236 794 794 794 794 0
596 20250401 095700 9752236 794 794 794 794 0
597 20250401 095600 9752236 794 794 794 794 0
598 20250401 095500 9752236 794 794 794 794 0
599 20250401 095400 9752236 794 794 794 794 0
600 20250401 095300 9752236 794 794 794 794 0
601 20250401 095200 9752236 794 794 794 794 0
602 20250401 095100 9752236 794 794 794 794 1
603 20250401 095000 9751442 794 793 794 793 2
604 20250401 094900 9749855 794 794 794 794 1
605 20250401 094800 9749061 794 794 794 794 4
606 20250401 094700 9745885 794 794 794 794 10
607 20250401 094600 9737945 794 794 794 794 0
608 20250401 094500 9737945 794 794 794 794 0
609 20250401 094400 9737945 794 794 794 794 0
610 20250401 094300 9737945 794 794 794 791 32
611 20250401 094200 9712627 792 792 792 792 0
612 20250401 094100 9712627 792 792 792 792 1000
613 20250401 094000 8920627 797 797 797 797 0
614 20250401 093900 8920627 797 797 797 797 0
615 20250401 093800 8920627 797 797 797 797 0
616 20250401 093700 8920627 797 797 797 797 0
617 20250401 093600 8920627 797 797 797 797 0
618 20250401 093500 8920627 797 797 797 797 0
619 20250401 093400 8920627 797 797 797 797 0
620 20250401 093300 8920627 797 797 797 797 0
621 20250401 093200 8920627 797 792 797 792 12
622 20250401 093100 8911118 792 792 792 792 12
623 20250401 093000 8901614 795 795 795 795 3
624 20250401 092900 8899229 790 790 790 790 0
625 20250401 092800 8899229 790 790 790 790 11
626 20250401 092700 8890539 799 799 799 799 0
627 20250401 092600 8890539 799 799 799 799 0
628 20250401 092500 8890539 799 799 799 799 1
629 20250401 092400 8889740 798 798 798 798 0
630 20250401 092300 8889740 798 798 798 798 0
631 20250401 092200 8889740 798 798 798 798 0
632 20250401 092100 8889740 798 798 798 798 500
633 20250401 092000 8490740 798 798 798 798 0
634 20250401 091900 8490740 798 798 798 798 0
635 20250401 091800 8490740 798 798 798 798 0
636 20250401 091700 8490740 798 798 798 798 0
637 20250401 091600 8490740 798 797 798 797 100
638 20250401 091500 8411004 797 797 797 797 0
639 20250401 091400 8411004 797 797 798 797 35
640 20250401 091300 8383106 797 797 797 797 13
641 20250401 091200 8372745 789 789 789 789 0
642 20250401 091100 8372745 789 798 798 789 131
643 20250401 091000 8269347 798 798 798 798 0
644 20250401 090900 8269347 798 798 798 798 1
645 20250401 090800 8268549 788 788 788 788 0
646 20250401 090700 8268549 788 795 795 788 10000
647 20250401 090600 370874 795 795 795 795 300
648 20250401 090500 132374 795 795 795 795 0
649 20250401 090400 132374 795 795 795 795 0
650 20250401 090300 132374 795 795 795 795 15
651 20250401 090200 120449 797 797 797 797 0
652 20250401 090100 120449 797 799 799 797 101
653 20250401 090000 39950 799 799 799 799 50

1
060560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,161612,127669525,129127988,102007950475,0.13
20250327,161612,127669525,130259272,102901637150,0.13
20250326,161612,127669525,130905720,103412315250,0.13
20250325,161612,127669525,131552168,103922993350,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 161612 127669525 129127988 102007950475 0.13
3 20250327 161612 127669525 130259272 102901637150 0.13
4 20250326 161612 127669525 130905720 103412315250 0.13
5 20250325 161612 127669525 131552168 103922993350 0.13