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

663
073570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,285934290,760,760,760,760,19289
20250401,200000,285934290,760,760,760,760,0
20250401,195900,285934290,760,760,760,760,0
20250401,195800,285934290,760,760,760,760,0
20250401,195700,285934290,760,760,760,760,0
20250401,195600,285934290,760,760,760,760,0
20250401,195500,285934290,760,760,760,760,0
20250401,195400,285934290,760,760,760,760,0
20250401,195300,285934290,760,760,760,760,0
20250401,195200,285934290,760,760,760,760,0
20250401,195100,285934290,760,760,760,760,0
20250401,195000,285934290,760,760,760,760,0
20250401,194900,285934290,760,760,760,760,0
20250401,194800,285934290,760,760,760,760,0
20250401,194700,285934290,760,760,760,760,0
20250401,194600,285934290,760,760,760,760,0
20250401,194500,285934290,760,760,760,760,0
20250401,194400,285934290,760,760,760,760,0
20250401,194300,285934290,760,760,760,760,0
20250401,194200,285934290,760,760,760,760,0
20250401,194100,285934290,760,760,760,760,0
20250401,194000,285934290,760,760,760,760,0
20250401,193900,285934290,760,760,760,760,0
20250401,193800,285934290,760,760,760,760,0
20250401,193700,285934290,760,760,760,760,0
20250401,193600,285934290,760,760,760,760,0
20250401,193500,285934290,760,760,760,760,0
20250401,193400,285934290,760,760,760,760,0
20250401,193300,285934290,760,760,760,760,0
20250401,193200,285934290,760,760,760,760,0
20250401,193100,285934290,760,760,760,760,19289
20250401,193000,285934290,760,760,760,760,0
20250401,192900,285934290,760,760,760,760,0
20250401,192800,285934290,760,760,760,760,0
20250401,192700,285934290,760,760,760,760,0
20250401,192600,285934290,760,760,760,760,0
20250401,192500,285934290,760,760,760,760,0
20250401,192400,285934290,760,760,760,760,0
20250401,192300,285934290,760,760,760,760,0
20250401,192200,285934290,760,760,760,760,0
20250401,192100,285934290,760,760,760,760,0
20250401,192000,285934290,760,760,760,760,0
20250401,191900,285934290,760,760,760,760,0
20250401,191800,285934290,760,760,760,760,0
20250401,191700,285934290,760,760,760,760,0
20250401,191600,285934290,760,760,760,760,0
20250401,191500,285934290,760,760,760,760,0
20250401,191400,285934290,760,760,760,760,0
20250401,191300,285934290,760,760,760,760,0
20250401,191200,285934290,760,760,760,760,0
20250401,191100,285934290,760,760,760,760,0
20250401,191000,285934290,760,760,760,760,0
20250401,190900,285934290,760,760,760,760,0
20250401,190800,285934290,760,760,760,760,0
20250401,190700,285934290,760,760,760,760,0
20250401,190600,285934290,760,760,760,760,0
20250401,190500,285934290,760,760,760,760,0
20250401,190400,285934290,760,760,760,760,0
20250401,190300,285934290,760,760,760,760,0
20250401,190200,285934290,760,760,760,760,0
20250401,190100,285934290,760,760,760,760,19289
20250401,190000,285934290,760,760,760,760,0
20250401,185900,285934290,760,760,760,760,0
20250401,185800,285934290,760,760,760,760,0
20250401,185700,285934290,760,760,760,760,0
20250401,185600,285934290,760,760,760,760,0
20250401,185500,285934290,760,760,760,760,0
20250401,185400,285934290,760,760,760,760,0
20250401,185300,285934290,760,760,760,760,0
20250401,185200,285934290,760,760,760,760,0
20250401,185100,285934290,760,760,760,760,0
20250401,185000,285934290,760,760,760,760,0
20250401,184900,285934290,760,760,760,760,0
20250401,184800,285934290,760,760,760,760,0
20250401,184700,285934290,760,760,760,760,0
20250401,184600,285934290,760,760,760,760,0
20250401,184500,285934290,760,760,760,760,0
20250401,184400,285934290,760,760,760,760,0
20250401,184300,285934290,760,760,760,760,0
20250401,184200,285934290,760,760,760,760,0
20250401,184100,285934290,760,760,760,760,0
20250401,184000,285934290,760,760,760,760,0
20250401,183900,285934290,760,760,760,760,0
20250401,183800,285934290,760,760,760,760,0
20250401,183700,285934290,760,760,760,760,0
20250401,183600,285934290,760,760,760,760,0
20250401,183500,285934290,760,760,760,760,0
20250401,183400,285934290,760,760,760,760,0
20250401,183300,285934290,760,760,760,760,0
20250401,183200,285934290,760,760,760,760,0
20250401,183100,285934290,760,760,760,760,19289
20250401,183000,285934290,760,760,760,760,0
20250401,182900,285934290,760,760,760,760,0
20250401,182800,285934290,760,760,760,760,0
20250401,182700,285934290,760,760,760,760,0
20250401,182600,285934290,760,760,760,760,0
20250401,182500,285934290,760,760,760,760,0
20250401,182400,285934290,760,760,760,760,0
20250401,182300,285934290,760,760,760,760,0
20250401,182200,285934290,760,760,760,760,0
20250401,182100,285934290,760,760,760,760,0
20250401,182000,285934290,760,760,760,760,0
20250401,181900,285934290,760,760,760,760,0
20250401,181800,285934290,760,760,760,760,0
20250401,181700,285934290,760,760,760,760,0
20250401,181600,285934290,760,760,760,760,0
20250401,181500,285934290,760,760,760,760,0
20250401,181400,285934290,760,760,760,760,0
20250401,181300,285934290,760,760,760,760,0
20250401,181200,285934290,760,760,760,760,0
20250401,181100,285934290,760,760,760,760,0
20250401,181000,285934290,760,760,760,760,0
20250401,180900,285934290,760,760,760,760,0
20250401,180800,285934290,760,760,760,760,0
20250401,180700,285934290,760,760,760,760,0
20250401,180600,285934290,760,760,760,760,0
20250401,180500,285934290,760,760,760,760,0
20250401,180400,285934290,760,760,760,760,0
20250401,180300,285934290,760,760,760,760,0
20250401,180200,285934290,760,760,760,760,0
20250401,180100,285934290,760,760,760,760,19289
20250401,180000,285934290,760,760,760,760,0
20250401,175900,285934290,760,760,760,760,0
20250401,175800,285934290,760,760,760,760,0
20250401,175700,285934290,760,760,760,760,0
20250401,175600,285934290,760,760,760,760,0
20250401,175500,285934290,760,760,760,760,0
20250401,175400,285934290,760,760,760,760,0
20250401,175300,285934290,760,760,760,760,0
20250401,175200,285934290,760,760,760,760,0
20250401,175100,285934290,760,760,760,760,0
20250401,175000,285934290,760,760,760,760,0
20250401,174900,285934290,760,760,760,760,0
20250401,174800,285934290,760,760,760,760,0
20250401,174700,285934290,760,760,760,760,0
20250401,174600,285934290,760,760,760,760,0
20250401,174500,285934290,760,760,760,760,0
20250401,174400,285934290,760,760,760,760,0
20250401,174300,285934290,760,760,760,760,0
20250401,174200,285934290,760,760,760,760,0
20250401,174100,285934290,760,760,760,760,0
20250401,174000,285934290,760,760,760,760,0
20250401,173900,285934290,760,760,760,760,0
20250401,173800,285934290,760,760,760,760,0
20250401,173700,285934290,760,760,760,760,0
20250401,173600,285934290,760,760,760,760,0
20250401,173500,285934290,760,760,760,760,0
20250401,173400,285934290,760,760,760,760,0
20250401,173300,285934290,760,760,760,760,0
20250401,173200,285934290,760,760,760,760,0
20250401,173100,285934290,760,760,760,760,19289
20250401,173000,285934290,760,760,760,760,0
20250401,172900,285934290,760,760,760,760,0
20250401,172800,285934290,760,760,760,760,0
20250401,172700,285934290,760,760,760,760,0
20250401,172600,285934290,760,760,760,760,0
20250401,172500,285934290,760,760,760,760,0
20250401,172400,285934290,760,760,760,760,0
20250401,172300,285934290,760,760,760,760,0
20250401,172200,285934290,760,760,760,760,0
20250401,172100,285934290,760,760,760,760,0
20250401,172000,285934290,760,760,760,760,0
20250401,171900,285934290,760,760,760,760,0
20250401,171800,285934290,760,760,760,760,0
20250401,171700,285934290,760,760,760,760,0
20250401,171600,285934290,760,760,760,760,0
20250401,171500,285934290,760,760,760,760,0
20250401,171400,285934290,760,760,760,760,0
20250401,171300,285934290,760,760,760,760,0
20250401,171200,285934290,760,760,760,760,0
20250401,171100,285934290,760,760,760,760,0
20250401,171000,285934290,760,760,760,760,0
20250401,170900,285934290,760,760,760,760,0
20250401,170800,285934290,760,760,760,760,0
20250401,170700,285934290,760,760,760,760,0
20250401,170600,285934290,760,760,760,760,0
20250401,170500,285934290,760,760,760,760,0
20250401,170400,285934290,760,760,760,760,0
20250401,170300,285934290,760,760,760,760,0
20250401,170200,285934290,760,760,760,760,0
20250401,170100,285934290,760,760,760,760,19289
20250401,170000,285934290,760,760,760,760,0
20250401,165900,285934290,760,760,760,760,0
20250401,165800,285934290,760,760,760,760,0
20250401,165700,285934290,760,760,760,760,0
20250401,165600,285934290,760,760,760,760,0
20250401,165500,285934290,760,760,760,760,0
20250401,165400,285934290,760,760,760,760,0
20250401,165300,285934290,760,760,760,760,0
20250401,165200,285934290,760,760,760,760,0
20250401,165100,285934290,760,760,760,760,0
20250401,165000,285934290,760,760,760,760,0
20250401,164900,285934290,760,760,760,760,0
20250401,164800,285934290,760,760,760,760,0
20250401,164700,285934290,760,760,760,760,0
20250401,164600,285934290,760,760,760,760,0
20250401,164500,285934290,760,760,760,760,0
20250401,164400,285934290,760,760,760,760,0
20250401,164300,285934290,760,760,760,760,0
20250401,164200,285934290,760,760,760,760,0
20250401,164100,285934290,760,760,760,760,0
20250401,164000,285934290,760,760,760,760,0
20250401,163900,285934290,760,760,760,760,0
20250401,163800,285934290,760,760,760,760,0
20250401,163700,285934290,760,760,760,760,0
20250401,163600,285934290,760,760,760,760,0
20250401,163500,285934290,760,760,760,760,0
20250401,163400,285934290,760,760,760,760,0
20250401,163300,285934290,760,760,760,760,0
20250401,163200,285934290,760,760,760,760,0
20250401,163100,285934290,760,760,760,760,19289
20250401,163000,285934290,760,760,760,760,0
20250401,162900,285934290,760,760,760,760,0
20250401,162800,285934290,760,760,760,760,0
20250401,162700,285934290,760,760,760,760,0
20250401,162600,285934290,760,760,760,760,0
20250401,162500,285934290,760,760,760,760,0
20250401,162400,285934290,760,760,760,760,0
20250401,162300,285934290,760,760,760,760,0
20250401,162200,285934290,760,760,760,760,0
20250401,162100,285934290,760,760,760,760,0
20250401,162000,285934290,760,760,760,760,0
20250401,161900,285934290,760,760,760,760,0
20250401,161800,285934290,760,760,760,760,0
20250401,161700,285934290,760,760,760,760,0
20250401,161600,285934290,760,760,760,760,0
20250401,161500,285934290,760,760,760,760,0
20250401,161400,285934290,760,760,760,760,0
20250401,161300,285934290,760,760,760,760,0
20250401,161200,285934290,760,760,760,760,0
20250401,161100,285934290,760,760,760,760,0
20250401,161000,285934290,760,760,760,760,0
20250401,160900,285934290,760,760,760,760,0
20250401,160800,285934290,760,760,760,760,0
20250401,160700,285934290,760,760,760,760,0
20250401,160600,285934290,760,760,760,760,0
20250401,160500,285934290,760,760,760,760,0
20250401,160400,285934290,760,760,760,760,0
20250401,160300,285934290,760,760,760,760,0
20250401,160200,285934290,760,760,760,760,0
20250401,160100,285934290,760,760,760,760,19289
20250401,160000,285934290,760,760,760,760,0
20250401,155900,285934290,760,760,760,760,0
20250401,155800,285934290,760,760,760,760,0
20250401,155700,285934290,760,760,760,760,0
20250401,155600,285934290,760,760,760,760,0
20250401,155500,285934290,760,760,760,760,0
20250401,155400,285934290,760,760,760,760,0
20250401,155300,285934290,760,760,760,760,0
20250401,155200,285934290,760,760,760,760,0
20250401,155100,285934290,760,760,760,760,0
20250401,155000,285934290,760,760,760,760,0
20250401,154900,285934290,760,760,760,760,0
20250401,154800,285934290,760,760,760,760,0
20250401,154700,285934290,760,760,760,760,0
20250401,154600,285934290,760,760,760,760,0
20250401,154500,285934290,760,760,760,760,0
20250401,154400,285934290,760,760,760,760,0
20250401,154300,285934290,760,760,760,760,0
20250401,154200,285934290,760,760,760,760,0
20250401,154100,285934290,760,760,760,760,0
20250401,154000,285934290,760,760,760,760,0
20250401,153900,285934290,760,760,760,760,0
20250401,153800,285934290,760,760,760,760,0
20250401,153700,285934290,760,760,760,760,0
20250401,153600,285934290,760,760,760,760,0
20250401,153500,285934290,760,760,760,760,0
20250401,153400,285934290,760,760,760,760,0
20250401,153300,285934290,760,760,760,760,0
20250401,153200,285934290,760,760,760,760,0
20250401,153100,285934290,760,760,760,760,19289
20250401,153000,285934290,760,760,760,760,19289
20250401,152900,271274650,764,764,764,764,0
20250401,152800,271274650,764,764,764,764,0
20250401,152700,271274650,764,764,764,764,0
20250401,152600,271274650,764,764,764,764,0
20250401,152500,271274650,764,764,764,764,0
20250401,152400,271274650,764,764,764,764,0
20250401,152300,271274650,764,764,764,764,0
20250401,152200,271274650,764,764,764,764,0
20250401,152100,271274650,764,764,764,764,0
20250401,152000,271274650,764,764,764,764,0
20250401,151900,271274650,764,768,769,764,3289
20250401,151800,268750027,768,763,768,763,10106
20250401,151700,261010174,761,760,763,760,285
20250401,151600,260792762,762,747,762,747,27490
20250401,151500,240077564,747,746,747,746,972
20250401,151400,239351980,748,750,750,748,845
20250401,151300,238718830,750,750,750,750,399
20250401,151200,238419580,747,749,749,747,5069
20250401,151100,234632399,749,746,749,746,610
20250401,151000,234177309,749,746,749,746,671
20250401,150900,233676230,747,748,749,747,7624
20250401,150800,227968258,748,748,748,748,256
20250401,150700,227776770,748,748,748,748,0
20250401,150600,227776770,748,748,748,748,0
20250401,150500,227776770,748,748,748,748,0
20250401,150400,227776770,748,748,748,748,0
20250401,150300,227776770,748,748,748,748,0
20250401,150200,227776770,748,748,748,748,1330
20250401,150100,226781930,748,748,748,748,0
20250401,150000,226781930,748,748,748,748,1
20250401,145900,226781182,747,747,747,747,334
20250401,145800,226531684,748,748,748,748,300
20250401,145700,226307284,748,748,748,748,4098
20250401,145600,223241980,748,748,748,748,0
20250401,145500,223241980,748,748,748,748,22
20250401,145400,223225524,749,748,749,747,1014
20250401,145300,222468042,747,747,747,747,0
20250401,145200,222468042,747,747,747,747,600
20250401,145100,222019842,746,746,746,746,252
20250401,145000,221831850,749,749,749,749,2
20250401,144900,221830352,749,749,749,749,0
20250401,144800,221830352,749,749,749,749,0
20250401,144700,221830352,749,749,749,749,10
20250401,144600,221822862,749,749,749,749,0
20250401,144500,221822862,749,749,749,749,10
20250401,144400,221815372,749,746,749,745,7550
20250401,144300,216184785,746,746,746,746,0
20250401,144200,216184785,746,747,747,746,1000
20250401,144100,215438317,747,747,747,747,100
20250401,144000,215363617,749,749,749,749,0
20250401,143900,215363617,749,749,749,749,0
20250401,143800,215363617,749,749,749,749,25
20250401,143700,215344892,748,748,748,748,0
20250401,143600,215344892,748,748,748,748,0
20250401,143500,215344892,748,748,748,748,0
20250401,143400,215344892,748,748,748,748,0
20250401,143300,215344892,748,748,748,748,0
20250401,143200,215344892,748,748,748,748,1
20250401,143100,215344144,749,749,749,749,1
20250401,143000,215343395,747,747,747,747,86
20250401,142900,215279153,749,749,749,749,0
20250401,142800,215279153,749,749,749,749,0
20250401,142700,215279153,749,749,749,749,2
20250401,142600,215277655,749,749,749,749,137
20250401,142500,215175042,749,749,749,749,30
20250401,142400,215152572,747,747,747,747,0
20250401,142300,215152572,747,749,749,747,4319
20250401,142200,211917841,749,749,749,749,100
20250401,142100,211842941,749,749,749,749,2217
20250401,142000,210182408,748,748,748,748,100
20250401,141900,210107608,748,748,748,748,0
20250401,141800,210107608,748,748,748,748,0
20250401,141700,210107608,748,749,749,748,91
20250401,141600,210039507,749,749,749,749,50
20250401,141500,210002057,748,748,748,748,782
20250401,141400,209417121,748,748,748,748,62
20250401,141300,209370745,749,749,749,749,123
20250401,141200,209278618,749,749,749,749,322
20250401,141100,209037440,749,749,749,749,10
20250401,141000,209029950,748,748,748,748,0
20250401,140900,209029950,748,748,748,748,128
20250401,140800,208934206,748,748,748,748,0
20250401,140700,208934206,748,748,748,748,31
20250401,140600,208911018,749,749,749,749,88
20250401,140500,208845106,749,747,749,747,885
20250401,140400,208183511,748,748,748,748,0
20250401,140300,208183511,748,748,748,748,10
20250401,140200,208176031,746,746,746,746,500
20250401,140100,207803031,745,746,746,745,953
20250401,140000,207092319,746,746,746,746,0
20250401,135900,207092319,746,746,746,746,14
20250401,135800,207081875,746,746,746,746,0
20250401,135700,207081875,746,746,747,746,1518
20250401,135600,205949347,746,746,746,746,0
20250401,135500,205949347,746,746,746,746,50
20250401,135400,205912047,746,746,746,746,456
20250401,135300,205571871,746,746,746,746,610
20250401,135200,205116811,747,747,747,747,0
20250401,135100,205116811,747,747,747,747,13
20250401,135000,205107100,747,747,747,747,823
20250401,134900,204492319,748,748,748,748,0
20250401,134800,204492319,748,748,748,748,0
20250401,134700,204492319,748,748,748,748,1
20250401,134600,204491571,748,748,748,748,2076
20250401,134500,202938723,749,749,749,749,10
20250401,134400,202931233,749,749,749,749,87
20250401,134300,202866070,749,749,749,749,202
20250401,134200,202714772,749,749,749,749,10
20250401,134100,202707282,749,749,749,749,0
20250401,134000,202707282,749,749,749,749,2
20250401,133900,202705784,749,749,749,749,23
20250401,133800,202688557,749,749,749,749,70
20250401,133700,202636127,750,748,750,748,1546
20250401,133600,201479707,748,750,750,748,760
20250401,133500,200911207,750,750,750,749,35
20250401,133400,200884973,749,749,749,749,567
20250401,133300,200460290,748,748,748,748,413
20250401,133200,200151366,749,749,749,748,16
20250401,133100,200139383,749,749,749,749,50
20250401,133000,200101933,750,750,750,750,0
20250401,132900,200101933,750,750,750,750,14
20250401,132800,200091433,750,750,750,750,1500
20250401,132700,198966433,750,750,750,750,0
20250401,132600,198966433,750,750,750,750,0
20250401,132500,198966433,750,750,750,750,0
20250401,132400,198966433,750,750,750,750,415
20250401,132300,198655183,750,750,750,750,467
20250401,132200,198304933,750,750,750,750,12
20250401,132100,198295933,750,750,750,750,370
20250401,132000,198018433,750,750,750,750,0
20250401,131900,198018433,750,752,753,750,4
20250401,131800,198015428,752,752,752,752,0
20250401,131700,198015428,752,752,752,752,110
20250401,131600,197932708,752,752,752,752,1
20250401,131500,197931956,752,752,752,752,0
20250401,131400,197931956,752,752,752,752,51
20250401,131300,197893604,752,751,752,751,1046
20250401,131200,197107486,749,749,749,749,2
20250401,131100,197105988,751,751,751,751,89
20250401,131000,197039149,751,750,751,750,2069
20250401,130900,195486397,747,747,747,747,0
20250401,130800,195486397,747,750,750,747,770
20250401,130700,194910997,750,750,750,750,302
20250401,130600,194684497,750,747,750,747,205
20250401,130500,194531062,750,750,750,750,2
20250401,130400,194529562,750,750,750,748,328
20250401,130300,194284166,750,750,750,750,0
20250401,130200,194284166,750,750,750,750,27
20250401,130100,194263916,750,746,750,745,361
20250401,130000,193994867,746,746,746,746,0
20250401,125900,193994867,746,746,746,746,416
20250401,125800,193684531,750,750,750,750,1
20250401,125700,193683781,750,750,750,750,100
20250401,125600,193608781,748,748,748,748,0
20250401,125500,193608781,748,748,748,748,0
20250401,125400,193608781,748,748,748,748,565
20250401,125300,193186161,750,750,751,750,110
20250401,125200,193103642,750,750,750,750,0
20250401,125100,193103642,750,750,750,750,21
20250401,125000,193087892,750,747,750,747,19
20250401,124900,193073645,747,747,747,747,1323
20250401,124800,192085364,749,751,751,749,207
20250401,124700,191930261,751,751,751,751,0
20250401,124600,191930261,751,751,751,751,0
20250401,124500,191930261,751,751,751,751,0
20250401,124400,191930261,751,751,751,751,3644
20250401,124300,189193617,750,750,750,750,264
20250401,124200,188995617,750,750,750,750,183
20250401,124100,188858367,750,750,750,750,50
20250401,124000,188820867,751,751,751,751,50
20250401,123900,188783317,751,750,751,750,209
20250401,123800,188626557,748,748,748,748,553
20250401,123700,188212913,748,748,748,748,6
20250401,123600,188208425,748,748,748,748,2724
20250401,123500,186170873,745,746,747,745,25737
20250401,123400,166971039,748,748,748,748,49
20250401,123300,166934387,748,748,748,747,135
20250401,123200,166833507,748,748,748,748,0
20250401,123100,166833507,748,748,748,748,34
20250401,123000,166808075,748,748,748,748,10
20250401,122900,166800595,748,746,748,746,33
20250401,122800,166775967,745,746,746,745,8000
20250401,122700,160815389,746,746,746,746,600
20250401,122600,160367789,746,746,746,746,250
20250401,122500,160181289,751,751,751,751,6
20250401,122400,160176783,751,751,751,751,70
20250401,122300,160124213,747,747,747,747,0
20250401,122200,160124213,747,747,747,747,101
20250401,122100,160048766,751,750,751,750,567
20250401,122000,159623429,750,750,750,750,18
20250401,121900,159609929,748,748,748,748,466
20250401,121800,159261361,749,747,749,747,1866
20250401,121700,157865928,748,748,748,748,0
20250401,121600,157865928,748,748,748,748,0
20250401,121500,157865928,748,748,748,748,4
20250401,121400,157862936,748,748,748,748,250
20250401,121300,157675936,748,746,748,746,6135
20250401,121200,153099026,747,747,747,747,1070
20250401,121100,152299736,747,747,747,747,0
20250401,121000,152299736,747,748,748,747,669
20250401,120900,151799978,748,748,748,748,10
20250401,120800,151792498,747,747,747,747,0
20250401,120700,151792498,747,747,747,747,200
20250401,120600,151643098,747,747,747,747,0
20250401,120500,151643098,747,747,747,747,0
20250401,120400,151643098,747,747,747,747,10
20250401,120300,151635628,747,747,747,747,1
20250401,120200,151634881,744,744,744,744,1
20250401,120100,151634137,744,744,744,744,8
20250401,120000,151628185,744,744,744,744,0
20250401,115900,151628185,744,744,744,744,0
20250401,115800,151628185,744,744,744,744,500
20250401,115700,151256185,743,743,743,743,0
20250401,115600,151256185,743,743,743,743,0
20250401,115500,151256185,743,743,743,743,0
20250401,115400,151256185,743,743,743,743,0
20250401,115300,151256185,743,743,743,743,1
20250401,115200,151255442,743,743,743,743,1
20250401,115100,151254699,743,743,743,743,0
20250401,115000,151254699,743,745,745,743,3680
20250401,114900,148520369,747,749,749,747,7
20250401,114800,148515130,749,745,749,745,150
20250401,114700,148403180,745,745,745,745,18
20250401,114600,148389770,749,749,749,749,0
20250401,114500,148389770,749,749,749,749,0
20250401,114400,148389770,749,749,749,749,1
20250401,114300,148389021,744,744,746,744,872
20250401,114200,147739939,744,744,744,744,0
20250401,114100,147739939,744,744,744,744,65
20250401,114000,147691579,745,745,745,745,131
20250401,113900,147593984,745,745,745,745,100
20250401,113800,147519484,745,745,745,745,2
20250401,113700,147517994,743,749,749,743,1006
20250401,113600,146770072,749,749,749,749,21
20250401,113500,146754343,746,746,746,746,1
20250401,113400,146753597,746,746,746,746,0
20250401,113300,146753597,746,747,747,746,348
20250401,113200,146493976,747,747,747,747,63
20250401,113100,146446915,747,747,747,747,100
20250401,113000,146372215,751,749,751,746,211
20250401,112900,146214531,743,747,748,743,1537
20250401,112800,145071519,747,748,748,747,303
20250401,112700,144845002,749,753,753,749,234
20250401,112600,144669623,753,750,753,750,2730
20250401,112500,142619561,750,743,750,743,3446
20250401,112400,140038783,745,743,745,742,571
20250401,112300,139614749,742,748,748,742,2930
20250401,112200,137431144,749,749,749,749,2
20250401,112100,137429646,750,750,750,750,0
20250401,112000,137429646,750,750,750,750,600
20250401,111900,136979646,750,749,750,747,856
20250401,111800,136338255,747,746,748,746,1300
20250401,111700,135367191,746,743,746,742,14829
20250401,111600,124327284,740,740,740,740,900
20250401,111500,123661284,741,741,741,741,8
20250401,111400,123655356,741,741,741,741,0
20250401,111300,123655356,741,741,741,741,440
20250401,111200,123329316,741,741,741,741,0
20250401,111100,123329316,741,741,741,741,9
20250401,111000,123322647,740,740,740,740,40
20250401,110900,123293047,740,740,740,740,100
20250401,110800,123219047,742,742,742,742,392
20250401,110700,122928183,743,742,743,742,2002
20250401,110600,121442698,742,738,742,731,1947
20250401,110500,120014153,741,741,741,741,0
20250401,110400,120014153,741,741,741,741,1001
20250401,110300,119272412,741,741,741,741,2598
20250401,110200,117347294,739,741,741,739,11
20250401,110100,117339163,742,740,742,740,26
20250401,110000,117319873,738,736,738,736,3295
20250401,105900,114892072,737,735,737,735,3978
20250401,105800,111966048,731,731,731,731,0
20250401,105700,111966048,731,731,731,731,0
20250401,105600,111966048,731,731,731,731,854
20250401,105500,111341774,731,731,731,731,15
20250401,105400,111330809,735,735,735,735,10
20250401,105300,111323459,736,731,736,731,295
20250401,105200,111107809,736,735,736,735,292
20250401,105100,110893188,732,735,735,732,91
20250401,105000,110826573,730,730,730,730,0
20250401,104900,110826573,730,731,731,730,1830
20250401,104800,109490672,735,735,735,735,0
20250401,104700,109490672,735,729,735,728,586
20250401,104600,109062003,728,735,736,728,1989
20250401,104500,107604956,736,736,736,730,2131
20250401,104400,106048129,737,736,737,736,1001
20250401,104300,105311392,736,731,736,731,1919
20250401,104200,103901707,730,730,730,730,0
20250401,104100,103901707,730,730,730,730,321
20250401,104000,103667377,728,728,728,728,0
20250401,103900,103667377,728,728,728,728,700
20250401,103800,103157777,728,730,730,728,925
20250401,103700,102484157,730,731,731,730,884
20250401,103600,101837954,732,733,733,731,2883
20250401,103500,99728776,733,734,734,733,101
20250401,103400,99654643,732,732,732,732,0
20250401,103300,99654643,732,732,732,732,0
20250401,103200,99654643,732,732,732,732,135
20250401,103100,99555823,733,733,733,733,17
20250401,103000,99543362,733,734,734,733,76
20250401,102900,99487647,734,734,734,734,15
20250401,102800,99476637,734,734,734,734,121
20250401,102700,99387823,729,729,729,729,0
20250401,102600,99387823,729,729,729,729,0
20250401,102500,99387823,729,730,730,729,389
20250401,102400,99104192,730,730,730,730,50
20250401,102300,99067692,730,730,730,730,400
20250401,102200,98775692,733,733,733,733,25
20250401,102100,98757367,733,731,733,731,414
20250401,102000,98454703,731,731,731,731,1
20250401,101900,98453972,730,730,730,730,250
20250401,101800,98271472,733,733,733,733,57
20250401,101700,98229691,734,734,734,734,20
20250401,101600,98215011,733,729,733,729,15412
20250401,101500,86918415,733,733,733,733,500
20250401,101400,86551915,733,733,733,733,502
20250401,101300,86183949,732,733,733,732,683
20250401,101200,85683991,734,733,734,733,71
20250401,101100,85631947,735,734,735,734,2135
20250401,101000,84063813,734,734,734,734,26
20250401,100900,84044729,728,729,729,727,488
20250401,100800,83689712,734,730,735,730,6031
20250401,100700,79274409,727,727,727,727,0
20250401,100600,79274409,727,727,727,727,0
20250401,100500,79274409,727,727,727,727,0
20250401,100400,79274409,727,727,727,727,2011
20250401,100300,77812412,727,727,729,727,3536
20250401,100200,75241051,728,729,729,728,734
20250401,100100,74706539,729,729,729,729,80
20250401,100000,74648219,728,728,728,728,0
20250401,095900,74648219,728,728,728,728,100
20250401,095800,74575419,727,730,730,727,101
20250401,095700,74501989,730,730,730,727,282
20250401,095600,74296822,730,729,730,728,8013
20250401,095500,68463005,729,730,730,729,2241
20250401,095400,66827147,731,731,731,731,1723
20250401,095300,65567634,731,731,731,731,251
20250401,095200,65384153,731,731,731,731,2
20250401,095100,65382691,735,733,735,733,53
20250401,095000,65343776,735,733,735,732,1482
20250401,094900,64258362,733,738,738,733,1069
20250401,094800,63474707,738,737,738,737,270
20250401,094700,63275709,737,737,737,737,126
20250401,094600,63182847,737,732,737,732,141
20250401,094500,63079560,732,732,732,732,3
20250401,094400,63077364,731,736,736,731,482
20250401,094300,62724035,737,737,737,737,0
20250401,094200,62724035,737,737,737,737,55
20250401,094100,62683500,737,738,738,737,6
20250401,094000,62679075,738,737,738,737,148
20250401,093900,62569888,734,734,734,734,0
20250401,093800,62569888,734,735,735,734,156
20250401,093700,62455381,735,734,735,734,133
20250401,093600,62357659,734,734,734,734,495
20250401,093500,61994329,734,734,734,734,22
20250401,093400,61978181,734,736,736,734,1570
20250401,093300,60823587,737,738,738,737,823
20250401,093200,60216885,741,738,741,738,1220
20250401,093100,59316492,738,743,743,738,255
20250401,093000,59128270,743,741,743,741,239
20250401,092900,58950853,741,741,741,741,159
20250401,092800,58833034,741,742,742,736,2205
20250401,092700,57203669,737,738,743,737,378
20250401,092600,56924759,743,743,743,741,528
20250401,092500,56532515,743,742,743,742,526
20250401,092400,56142197,743,743,743,743,247
20250401,092300,55958676,743,740,743,738,16289
20250401,092200,43935740,741,743,743,741,2039
20250401,092100,42422803,744,743,744,741,2201
20250401,092000,40787685,743,742,744,742,1089
20250401,091900,39979512,741,741,741,741,523
20250401,091800,39591969,737,739,741,737,1355
20250401,091700,38590796,739,742,742,739,1295
20250401,091600,37633716,742,742,742,739,806
20250401,091500,37036307,741,739,741,736,2687
20250401,091400,35048265,739,739,739,739,35
20250401,091300,35022400,739,737,740,737,1963
20250401,091200,33575140,734,736,736,734,441
20250401,091100,33251280,737,735,737,735,55
20250401,091000,33210821,735,737,737,735,342
20250401,090900,32958851,737,737,737,737,331
20250401,090800,32714904,737,738,740,737,10556
20250401,090700,24930868,737,737,740,737,4810
20250401,090600,21383522,737,732,737,732,516
20250401,090500,21003246,734,736,738,734,614
20250401,090400,20552069,736,734,736,729,1332
20250401,090300,19573515,734,734,734,728,2606
20250401,090200,17664011,734,734,735,734,1048
20250401,090100,16894613,727,731,735,727,11402
20250401,090000,8605008,735,723,735,723,11790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 285934290 760 760 760 760 19289
3 20250401 200000 285934290 760 760 760 760 0
4 20250401 195900 285934290 760 760 760 760 0
5 20250401 195800 285934290 760 760 760 760 0
6 20250401 195700 285934290 760 760 760 760 0
7 20250401 195600 285934290 760 760 760 760 0
8 20250401 195500 285934290 760 760 760 760 0
9 20250401 195400 285934290 760 760 760 760 0
10 20250401 195300 285934290 760 760 760 760 0
11 20250401 195200 285934290 760 760 760 760 0
12 20250401 195100 285934290 760 760 760 760 0
13 20250401 195000 285934290 760 760 760 760 0
14 20250401 194900 285934290 760 760 760 760 0
15 20250401 194800 285934290 760 760 760 760 0
16 20250401 194700 285934290 760 760 760 760 0
17 20250401 194600 285934290 760 760 760 760 0
18 20250401 194500 285934290 760 760 760 760 0
19 20250401 194400 285934290 760 760 760 760 0
20 20250401 194300 285934290 760 760 760 760 0
21 20250401 194200 285934290 760 760 760 760 0
22 20250401 194100 285934290 760 760 760 760 0
23 20250401 194000 285934290 760 760 760 760 0
24 20250401 193900 285934290 760 760 760 760 0
25 20250401 193800 285934290 760 760 760 760 0
26 20250401 193700 285934290 760 760 760 760 0
27 20250401 193600 285934290 760 760 760 760 0
28 20250401 193500 285934290 760 760 760 760 0
29 20250401 193400 285934290 760 760 760 760 0
30 20250401 193300 285934290 760 760 760 760 0
31 20250401 193200 285934290 760 760 760 760 0
32 20250401 193100 285934290 760 760 760 760 19289
33 20250401 193000 285934290 760 760 760 760 0
34 20250401 192900 285934290 760 760 760 760 0
35 20250401 192800 285934290 760 760 760 760 0
36 20250401 192700 285934290 760 760 760 760 0
37 20250401 192600 285934290 760 760 760 760 0
38 20250401 192500 285934290 760 760 760 760 0
39 20250401 192400 285934290 760 760 760 760 0
40 20250401 192300 285934290 760 760 760 760 0
41 20250401 192200 285934290 760 760 760 760 0
42 20250401 192100 285934290 760 760 760 760 0
43 20250401 192000 285934290 760 760 760 760 0
44 20250401 191900 285934290 760 760 760 760 0
45 20250401 191800 285934290 760 760 760 760 0
46 20250401 191700 285934290 760 760 760 760 0
47 20250401 191600 285934290 760 760 760 760 0
48 20250401 191500 285934290 760 760 760 760 0
49 20250401 191400 285934290 760 760 760 760 0
50 20250401 191300 285934290 760 760 760 760 0
51 20250401 191200 285934290 760 760 760 760 0
52 20250401 191100 285934290 760 760 760 760 0
53 20250401 191000 285934290 760 760 760 760 0
54 20250401 190900 285934290 760 760 760 760 0
55 20250401 190800 285934290 760 760 760 760 0
56 20250401 190700 285934290 760 760 760 760 0
57 20250401 190600 285934290 760 760 760 760 0
58 20250401 190500 285934290 760 760 760 760 0
59 20250401 190400 285934290 760 760 760 760 0
60 20250401 190300 285934290 760 760 760 760 0
61 20250401 190200 285934290 760 760 760 760 0
62 20250401 190100 285934290 760 760 760 760 19289
63 20250401 190000 285934290 760 760 760 760 0
64 20250401 185900 285934290 760 760 760 760 0
65 20250401 185800 285934290 760 760 760 760 0
66 20250401 185700 285934290 760 760 760 760 0
67 20250401 185600 285934290 760 760 760 760 0
68 20250401 185500 285934290 760 760 760 760 0
69 20250401 185400 285934290 760 760 760 760 0
70 20250401 185300 285934290 760 760 760 760 0
71 20250401 185200 285934290 760 760 760 760 0
72 20250401 185100 285934290 760 760 760 760 0
73 20250401 185000 285934290 760 760 760 760 0
74 20250401 184900 285934290 760 760 760 760 0
75 20250401 184800 285934290 760 760 760 760 0
76 20250401 184700 285934290 760 760 760 760 0
77 20250401 184600 285934290 760 760 760 760 0
78 20250401 184500 285934290 760 760 760 760 0
79 20250401 184400 285934290 760 760 760 760 0
80 20250401 184300 285934290 760 760 760 760 0
81 20250401 184200 285934290 760 760 760 760 0
82 20250401 184100 285934290 760 760 760 760 0
83 20250401 184000 285934290 760 760 760 760 0
84 20250401 183900 285934290 760 760 760 760 0
85 20250401 183800 285934290 760 760 760 760 0
86 20250401 183700 285934290 760 760 760 760 0
87 20250401 183600 285934290 760 760 760 760 0
88 20250401 183500 285934290 760 760 760 760 0
89 20250401 183400 285934290 760 760 760 760 0
90 20250401 183300 285934290 760 760 760 760 0
91 20250401 183200 285934290 760 760 760 760 0
92 20250401 183100 285934290 760 760 760 760 19289
93 20250401 183000 285934290 760 760 760 760 0
94 20250401 182900 285934290 760 760 760 760 0
95 20250401 182800 285934290 760 760 760 760 0
96 20250401 182700 285934290 760 760 760 760 0
97 20250401 182600 285934290 760 760 760 760 0
98 20250401 182500 285934290 760 760 760 760 0
99 20250401 182400 285934290 760 760 760 760 0
100 20250401 182300 285934290 760 760 760 760 0
101 20250401 182200 285934290 760 760 760 760 0
102 20250401 182100 285934290 760 760 760 760 0
103 20250401 182000 285934290 760 760 760 760 0
104 20250401 181900 285934290 760 760 760 760 0
105 20250401 181800 285934290 760 760 760 760 0
106 20250401 181700 285934290 760 760 760 760 0
107 20250401 181600 285934290 760 760 760 760 0
108 20250401 181500 285934290 760 760 760 760 0
109 20250401 181400 285934290 760 760 760 760 0
110 20250401 181300 285934290 760 760 760 760 0
111 20250401 181200 285934290 760 760 760 760 0
112 20250401 181100 285934290 760 760 760 760 0
113 20250401 181000 285934290 760 760 760 760 0
114 20250401 180900 285934290 760 760 760 760 0
115 20250401 180800 285934290 760 760 760 760 0
116 20250401 180700 285934290 760 760 760 760 0
117 20250401 180600 285934290 760 760 760 760 0
118 20250401 180500 285934290 760 760 760 760 0
119 20250401 180400 285934290 760 760 760 760 0
120 20250401 180300 285934290 760 760 760 760 0
121 20250401 180200 285934290 760 760 760 760 0
122 20250401 180100 285934290 760 760 760 760 19289
123 20250401 180000 285934290 760 760 760 760 0
124 20250401 175900 285934290 760 760 760 760 0
125 20250401 175800 285934290 760 760 760 760 0
126 20250401 175700 285934290 760 760 760 760 0
127 20250401 175600 285934290 760 760 760 760 0
128 20250401 175500 285934290 760 760 760 760 0
129 20250401 175400 285934290 760 760 760 760 0
130 20250401 175300 285934290 760 760 760 760 0
131 20250401 175200 285934290 760 760 760 760 0
132 20250401 175100 285934290 760 760 760 760 0
133 20250401 175000 285934290 760 760 760 760 0
134 20250401 174900 285934290 760 760 760 760 0
135 20250401 174800 285934290 760 760 760 760 0
136 20250401 174700 285934290 760 760 760 760 0
137 20250401 174600 285934290 760 760 760 760 0
138 20250401 174500 285934290 760 760 760 760 0
139 20250401 174400 285934290 760 760 760 760 0
140 20250401 174300 285934290 760 760 760 760 0
141 20250401 174200 285934290 760 760 760 760 0
142 20250401 174100 285934290 760 760 760 760 0
143 20250401 174000 285934290 760 760 760 760 0
144 20250401 173900 285934290 760 760 760 760 0
145 20250401 173800 285934290 760 760 760 760 0
146 20250401 173700 285934290 760 760 760 760 0
147 20250401 173600 285934290 760 760 760 760 0
148 20250401 173500 285934290 760 760 760 760 0
149 20250401 173400 285934290 760 760 760 760 0
150 20250401 173300 285934290 760 760 760 760 0
151 20250401 173200 285934290 760 760 760 760 0
152 20250401 173100 285934290 760 760 760 760 19289
153 20250401 173000 285934290 760 760 760 760 0
154 20250401 172900 285934290 760 760 760 760 0
155 20250401 172800 285934290 760 760 760 760 0
156 20250401 172700 285934290 760 760 760 760 0
157 20250401 172600 285934290 760 760 760 760 0
158 20250401 172500 285934290 760 760 760 760 0
159 20250401 172400 285934290 760 760 760 760 0
160 20250401 172300 285934290 760 760 760 760 0
161 20250401 172200 285934290 760 760 760 760 0
162 20250401 172100 285934290 760 760 760 760 0
163 20250401 172000 285934290 760 760 760 760 0
164 20250401 171900 285934290 760 760 760 760 0
165 20250401 171800 285934290 760 760 760 760 0
166 20250401 171700 285934290 760 760 760 760 0
167 20250401 171600 285934290 760 760 760 760 0
168 20250401 171500 285934290 760 760 760 760 0
169 20250401 171400 285934290 760 760 760 760 0
170 20250401 171300 285934290 760 760 760 760 0
171 20250401 171200 285934290 760 760 760 760 0
172 20250401 171100 285934290 760 760 760 760 0
173 20250401 171000 285934290 760 760 760 760 0
174 20250401 170900 285934290 760 760 760 760 0
175 20250401 170800 285934290 760 760 760 760 0
176 20250401 170700 285934290 760 760 760 760 0
177 20250401 170600 285934290 760 760 760 760 0
178 20250401 170500 285934290 760 760 760 760 0
179 20250401 170400 285934290 760 760 760 760 0
180 20250401 170300 285934290 760 760 760 760 0
181 20250401 170200 285934290 760 760 760 760 0
182 20250401 170100 285934290 760 760 760 760 19289
183 20250401 170000 285934290 760 760 760 760 0
184 20250401 165900 285934290 760 760 760 760 0
185 20250401 165800 285934290 760 760 760 760 0
186 20250401 165700 285934290 760 760 760 760 0
187 20250401 165600 285934290 760 760 760 760 0
188 20250401 165500 285934290 760 760 760 760 0
189 20250401 165400 285934290 760 760 760 760 0
190 20250401 165300 285934290 760 760 760 760 0
191 20250401 165200 285934290 760 760 760 760 0
192 20250401 165100 285934290 760 760 760 760 0
193 20250401 165000 285934290 760 760 760 760 0
194 20250401 164900 285934290 760 760 760 760 0
195 20250401 164800 285934290 760 760 760 760 0
196 20250401 164700 285934290 760 760 760 760 0
197 20250401 164600 285934290 760 760 760 760 0
198 20250401 164500 285934290 760 760 760 760 0
199 20250401 164400 285934290 760 760 760 760 0
200 20250401 164300 285934290 760 760 760 760 0
201 20250401 164200 285934290 760 760 760 760 0
202 20250401 164100 285934290 760 760 760 760 0
203 20250401 164000 285934290 760 760 760 760 0
204 20250401 163900 285934290 760 760 760 760 0
205 20250401 163800 285934290 760 760 760 760 0
206 20250401 163700 285934290 760 760 760 760 0
207 20250401 163600 285934290 760 760 760 760 0
208 20250401 163500 285934290 760 760 760 760 0
209 20250401 163400 285934290 760 760 760 760 0
210 20250401 163300 285934290 760 760 760 760 0
211 20250401 163200 285934290 760 760 760 760 0
212 20250401 163100 285934290 760 760 760 760 19289
213 20250401 163000 285934290 760 760 760 760 0
214 20250401 162900 285934290 760 760 760 760 0
215 20250401 162800 285934290 760 760 760 760 0
216 20250401 162700 285934290 760 760 760 760 0
217 20250401 162600 285934290 760 760 760 760 0
218 20250401 162500 285934290 760 760 760 760 0
219 20250401 162400 285934290 760 760 760 760 0
220 20250401 162300 285934290 760 760 760 760 0
221 20250401 162200 285934290 760 760 760 760 0
222 20250401 162100 285934290 760 760 760 760 0
223 20250401 162000 285934290 760 760 760 760 0
224 20250401 161900 285934290 760 760 760 760 0
225 20250401 161800 285934290 760 760 760 760 0
226 20250401 161700 285934290 760 760 760 760 0
227 20250401 161600 285934290 760 760 760 760 0
228 20250401 161500 285934290 760 760 760 760 0
229 20250401 161400 285934290 760 760 760 760 0
230 20250401 161300 285934290 760 760 760 760 0
231 20250401 161200 285934290 760 760 760 760 0
232 20250401 161100 285934290 760 760 760 760 0
233 20250401 161000 285934290 760 760 760 760 0
234 20250401 160900 285934290 760 760 760 760 0
235 20250401 160800 285934290 760 760 760 760 0
236 20250401 160700 285934290 760 760 760 760 0
237 20250401 160600 285934290 760 760 760 760 0
238 20250401 160500 285934290 760 760 760 760 0
239 20250401 160400 285934290 760 760 760 760 0
240 20250401 160300 285934290 760 760 760 760 0
241 20250401 160200 285934290 760 760 760 760 0
242 20250401 160100 285934290 760 760 760 760 19289
243 20250401 160000 285934290 760 760 760 760 0
244 20250401 155900 285934290 760 760 760 760 0
245 20250401 155800 285934290 760 760 760 760 0
246 20250401 155700 285934290 760 760 760 760 0
247 20250401 155600 285934290 760 760 760 760 0
248 20250401 155500 285934290 760 760 760 760 0
249 20250401 155400 285934290 760 760 760 760 0
250 20250401 155300 285934290 760 760 760 760 0
251 20250401 155200 285934290 760 760 760 760 0
252 20250401 155100 285934290 760 760 760 760 0
253 20250401 155000 285934290 760 760 760 760 0
254 20250401 154900 285934290 760 760 760 760 0
255 20250401 154800 285934290 760 760 760 760 0
256 20250401 154700 285934290 760 760 760 760 0
257 20250401 154600 285934290 760 760 760 760 0
258 20250401 154500 285934290 760 760 760 760 0
259 20250401 154400 285934290 760 760 760 760 0
260 20250401 154300 285934290 760 760 760 760 0
261 20250401 154200 285934290 760 760 760 760 0
262 20250401 154100 285934290 760 760 760 760 0
263 20250401 154000 285934290 760 760 760 760 0
264 20250401 153900 285934290 760 760 760 760 0
265 20250401 153800 285934290 760 760 760 760 0
266 20250401 153700 285934290 760 760 760 760 0
267 20250401 153600 285934290 760 760 760 760 0
268 20250401 153500 285934290 760 760 760 760 0
269 20250401 153400 285934290 760 760 760 760 0
270 20250401 153300 285934290 760 760 760 760 0
271 20250401 153200 285934290 760 760 760 760 0
272 20250401 153100 285934290 760 760 760 760 19289
273 20250401 153000 285934290 760 760 760 760 19289
274 20250401 152900 271274650 764 764 764 764 0
275 20250401 152800 271274650 764 764 764 764 0
276 20250401 152700 271274650 764 764 764 764 0
277 20250401 152600 271274650 764 764 764 764 0
278 20250401 152500 271274650 764 764 764 764 0
279 20250401 152400 271274650 764 764 764 764 0
280 20250401 152300 271274650 764 764 764 764 0
281 20250401 152200 271274650 764 764 764 764 0
282 20250401 152100 271274650 764 764 764 764 0
283 20250401 152000 271274650 764 764 764 764 0
284 20250401 151900 271274650 764 768 769 764 3289
285 20250401 151800 268750027 768 763 768 763 10106
286 20250401 151700 261010174 761 760 763 760 285
287 20250401 151600 260792762 762 747 762 747 27490
288 20250401 151500 240077564 747 746 747 746 972
289 20250401 151400 239351980 748 750 750 748 845
290 20250401 151300 238718830 750 750 750 750 399
291 20250401 151200 238419580 747 749 749 747 5069
292 20250401 151100 234632399 749 746 749 746 610
293 20250401 151000 234177309 749 746 749 746 671
294 20250401 150900 233676230 747 748 749 747 7624
295 20250401 150800 227968258 748 748 748 748 256
296 20250401 150700 227776770 748 748 748 748 0
297 20250401 150600 227776770 748 748 748 748 0
298 20250401 150500 227776770 748 748 748 748 0
299 20250401 150400 227776770 748 748 748 748 0
300 20250401 150300 227776770 748 748 748 748 0
301 20250401 150200 227776770 748 748 748 748 1330
302 20250401 150100 226781930 748 748 748 748 0
303 20250401 150000 226781930 748 748 748 748 1
304 20250401 145900 226781182 747 747 747 747 334
305 20250401 145800 226531684 748 748 748 748 300
306 20250401 145700 226307284 748 748 748 748 4098
307 20250401 145600 223241980 748 748 748 748 0
308 20250401 145500 223241980 748 748 748 748 22
309 20250401 145400 223225524 749 748 749 747 1014
310 20250401 145300 222468042 747 747 747 747 0
311 20250401 145200 222468042 747 747 747 747 600
312 20250401 145100 222019842 746 746 746 746 252
313 20250401 145000 221831850 749 749 749 749 2
314 20250401 144900 221830352 749 749 749 749 0
315 20250401 144800 221830352 749 749 749 749 0
316 20250401 144700 221830352 749 749 749 749 10
317 20250401 144600 221822862 749 749 749 749 0
318 20250401 144500 221822862 749 749 749 749 10
319 20250401 144400 221815372 749 746 749 745 7550
320 20250401 144300 216184785 746 746 746 746 0
321 20250401 144200 216184785 746 747 747 746 1000
322 20250401 144100 215438317 747 747 747 747 100
323 20250401 144000 215363617 749 749 749 749 0
324 20250401 143900 215363617 749 749 749 749 0
325 20250401 143800 215363617 749 749 749 749 25
326 20250401 143700 215344892 748 748 748 748 0
327 20250401 143600 215344892 748 748 748 748 0
328 20250401 143500 215344892 748 748 748 748 0
329 20250401 143400 215344892 748 748 748 748 0
330 20250401 143300 215344892 748 748 748 748 0
331 20250401 143200 215344892 748 748 748 748 1
332 20250401 143100 215344144 749 749 749 749 1
333 20250401 143000 215343395 747 747 747 747 86
334 20250401 142900 215279153 749 749 749 749 0
335 20250401 142800 215279153 749 749 749 749 0
336 20250401 142700 215279153 749 749 749 749 2
337 20250401 142600 215277655 749 749 749 749 137
338 20250401 142500 215175042 749 749 749 749 30
339 20250401 142400 215152572 747 747 747 747 0
340 20250401 142300 215152572 747 749 749 747 4319
341 20250401 142200 211917841 749 749 749 749 100
342 20250401 142100 211842941 749 749 749 749 2217
343 20250401 142000 210182408 748 748 748 748 100
344 20250401 141900 210107608 748 748 748 748 0
345 20250401 141800 210107608 748 748 748 748 0
346 20250401 141700 210107608 748 749 749 748 91
347 20250401 141600 210039507 749 749 749 749 50
348 20250401 141500 210002057 748 748 748 748 782
349 20250401 141400 209417121 748 748 748 748 62
350 20250401 141300 209370745 749 749 749 749 123
351 20250401 141200 209278618 749 749 749 749 322
352 20250401 141100 209037440 749 749 749 749 10
353 20250401 141000 209029950 748 748 748 748 0
354 20250401 140900 209029950 748 748 748 748 128
355 20250401 140800 208934206 748 748 748 748 0
356 20250401 140700 208934206 748 748 748 748 31
357 20250401 140600 208911018 749 749 749 749 88
358 20250401 140500 208845106 749 747 749 747 885
359 20250401 140400 208183511 748 748 748 748 0
360 20250401 140300 208183511 748 748 748 748 10
361 20250401 140200 208176031 746 746 746 746 500
362 20250401 140100 207803031 745 746 746 745 953
363 20250401 140000 207092319 746 746 746 746 0
364 20250401 135900 207092319 746 746 746 746 14
365 20250401 135800 207081875 746 746 746 746 0
366 20250401 135700 207081875 746 746 747 746 1518
367 20250401 135600 205949347 746 746 746 746 0
368 20250401 135500 205949347 746 746 746 746 50
369 20250401 135400 205912047 746 746 746 746 456
370 20250401 135300 205571871 746 746 746 746 610
371 20250401 135200 205116811 747 747 747 747 0
372 20250401 135100 205116811 747 747 747 747 13
373 20250401 135000 205107100 747 747 747 747 823
374 20250401 134900 204492319 748 748 748 748 0
375 20250401 134800 204492319 748 748 748 748 0
376 20250401 134700 204492319 748 748 748 748 1
377 20250401 134600 204491571 748 748 748 748 2076
378 20250401 134500 202938723 749 749 749 749 10
379 20250401 134400 202931233 749 749 749 749 87
380 20250401 134300 202866070 749 749 749 749 202
381 20250401 134200 202714772 749 749 749 749 10
382 20250401 134100 202707282 749 749 749 749 0
383 20250401 134000 202707282 749 749 749 749 2
384 20250401 133900 202705784 749 749 749 749 23
385 20250401 133800 202688557 749 749 749 749 70
386 20250401 133700 202636127 750 748 750 748 1546
387 20250401 133600 201479707 748 750 750 748 760
388 20250401 133500 200911207 750 750 750 749 35
389 20250401 133400 200884973 749 749 749 749 567
390 20250401 133300 200460290 748 748 748 748 413
391 20250401 133200 200151366 749 749 749 748 16
392 20250401 133100 200139383 749 749 749 749 50
393 20250401 133000 200101933 750 750 750 750 0
394 20250401 132900 200101933 750 750 750 750 14
395 20250401 132800 200091433 750 750 750 750 1500
396 20250401 132700 198966433 750 750 750 750 0
397 20250401 132600 198966433 750 750 750 750 0
398 20250401 132500 198966433 750 750 750 750 0
399 20250401 132400 198966433 750 750 750 750 415
400 20250401 132300 198655183 750 750 750 750 467
401 20250401 132200 198304933 750 750 750 750 12
402 20250401 132100 198295933 750 750 750 750 370
403 20250401 132000 198018433 750 750 750 750 0
404 20250401 131900 198018433 750 752 753 750 4
405 20250401 131800 198015428 752 752 752 752 0
406 20250401 131700 198015428 752 752 752 752 110
407 20250401 131600 197932708 752 752 752 752 1
408 20250401 131500 197931956 752 752 752 752 0
409 20250401 131400 197931956 752 752 752 752 51
410 20250401 131300 197893604 752 751 752 751 1046
411 20250401 131200 197107486 749 749 749 749 2
412 20250401 131100 197105988 751 751 751 751 89
413 20250401 131000 197039149 751 750 751 750 2069
414 20250401 130900 195486397 747 747 747 747 0
415 20250401 130800 195486397 747 750 750 747 770
416 20250401 130700 194910997 750 750 750 750 302
417 20250401 130600 194684497 750 747 750 747 205
418 20250401 130500 194531062 750 750 750 750 2
419 20250401 130400 194529562 750 750 750 748 328
420 20250401 130300 194284166 750 750 750 750 0
421 20250401 130200 194284166 750 750 750 750 27
422 20250401 130100 194263916 750 746 750 745 361
423 20250401 130000 193994867 746 746 746 746 0
424 20250401 125900 193994867 746 746 746 746 416
425 20250401 125800 193684531 750 750 750 750 1
426 20250401 125700 193683781 750 750 750 750 100
427 20250401 125600 193608781 748 748 748 748 0
428 20250401 125500 193608781 748 748 748 748 0
429 20250401 125400 193608781 748 748 748 748 565
430 20250401 125300 193186161 750 750 751 750 110
431 20250401 125200 193103642 750 750 750 750 0
432 20250401 125100 193103642 750 750 750 750 21
433 20250401 125000 193087892 750 747 750 747 19
434 20250401 124900 193073645 747 747 747 747 1323
435 20250401 124800 192085364 749 751 751 749 207
436 20250401 124700 191930261 751 751 751 751 0
437 20250401 124600 191930261 751 751 751 751 0
438 20250401 124500 191930261 751 751 751 751 0
439 20250401 124400 191930261 751 751 751 751 3644
440 20250401 124300 189193617 750 750 750 750 264
441 20250401 124200 188995617 750 750 750 750 183
442 20250401 124100 188858367 750 750 750 750 50
443 20250401 124000 188820867 751 751 751 751 50
444 20250401 123900 188783317 751 750 751 750 209
445 20250401 123800 188626557 748 748 748 748 553
446 20250401 123700 188212913 748 748 748 748 6
447 20250401 123600 188208425 748 748 748 748 2724
448 20250401 123500 186170873 745 746 747 745 25737
449 20250401 123400 166971039 748 748 748 748 49
450 20250401 123300 166934387 748 748 748 747 135
451 20250401 123200 166833507 748 748 748 748 0
452 20250401 123100 166833507 748 748 748 748 34
453 20250401 123000 166808075 748 748 748 748 10
454 20250401 122900 166800595 748 746 748 746 33
455 20250401 122800 166775967 745 746 746 745 8000
456 20250401 122700 160815389 746 746 746 746 600
457 20250401 122600 160367789 746 746 746 746 250
458 20250401 122500 160181289 751 751 751 751 6
459 20250401 122400 160176783 751 751 751 751 70
460 20250401 122300 160124213 747 747 747 747 0
461 20250401 122200 160124213 747 747 747 747 101
462 20250401 122100 160048766 751 750 751 750 567
463 20250401 122000 159623429 750 750 750 750 18
464 20250401 121900 159609929 748 748 748 748 466
465 20250401 121800 159261361 749 747 749 747 1866
466 20250401 121700 157865928 748 748 748 748 0
467 20250401 121600 157865928 748 748 748 748 0
468 20250401 121500 157865928 748 748 748 748 4
469 20250401 121400 157862936 748 748 748 748 250
470 20250401 121300 157675936 748 746 748 746 6135
471 20250401 121200 153099026 747 747 747 747 1070
472 20250401 121100 152299736 747 747 747 747 0
473 20250401 121000 152299736 747 748 748 747 669
474 20250401 120900 151799978 748 748 748 748 10
475 20250401 120800 151792498 747 747 747 747 0
476 20250401 120700 151792498 747 747 747 747 200
477 20250401 120600 151643098 747 747 747 747 0
478 20250401 120500 151643098 747 747 747 747 0
479 20250401 120400 151643098 747 747 747 747 10
480 20250401 120300 151635628 747 747 747 747 1
481 20250401 120200 151634881 744 744 744 744 1
482 20250401 120100 151634137 744 744 744 744 8
483 20250401 120000 151628185 744 744 744 744 0
484 20250401 115900 151628185 744 744 744 744 0
485 20250401 115800 151628185 744 744 744 744 500
486 20250401 115700 151256185 743 743 743 743 0
487 20250401 115600 151256185 743 743 743 743 0
488 20250401 115500 151256185 743 743 743 743 0
489 20250401 115400 151256185 743 743 743 743 0
490 20250401 115300 151256185 743 743 743 743 1
491 20250401 115200 151255442 743 743 743 743 1
492 20250401 115100 151254699 743 743 743 743 0
493 20250401 115000 151254699 743 745 745 743 3680
494 20250401 114900 148520369 747 749 749 747 7
495 20250401 114800 148515130 749 745 749 745 150
496 20250401 114700 148403180 745 745 745 745 18
497 20250401 114600 148389770 749 749 749 749 0
498 20250401 114500 148389770 749 749 749 749 0
499 20250401 114400 148389770 749 749 749 749 1
500 20250401 114300 148389021 744 744 746 744 872
501 20250401 114200 147739939 744 744 744 744 0
502 20250401 114100 147739939 744 744 744 744 65
503 20250401 114000 147691579 745 745 745 745 131
504 20250401 113900 147593984 745 745 745 745 100
505 20250401 113800 147519484 745 745 745 745 2
506 20250401 113700 147517994 743 749 749 743 1006
507 20250401 113600 146770072 749 749 749 749 21
508 20250401 113500 146754343 746 746 746 746 1
509 20250401 113400 146753597 746 746 746 746 0
510 20250401 113300 146753597 746 747 747 746 348
511 20250401 113200 146493976 747 747 747 747 63
512 20250401 113100 146446915 747 747 747 747 100
513 20250401 113000 146372215 751 749 751 746 211
514 20250401 112900 146214531 743 747 748 743 1537
515 20250401 112800 145071519 747 748 748 747 303
516 20250401 112700 144845002 749 753 753 749 234
517 20250401 112600 144669623 753 750 753 750 2730
518 20250401 112500 142619561 750 743 750 743 3446
519 20250401 112400 140038783 745 743 745 742 571
520 20250401 112300 139614749 742 748 748 742 2930
521 20250401 112200 137431144 749 749 749 749 2
522 20250401 112100 137429646 750 750 750 750 0
523 20250401 112000 137429646 750 750 750 750 600
524 20250401 111900 136979646 750 749 750 747 856
525 20250401 111800 136338255 747 746 748 746 1300
526 20250401 111700 135367191 746 743 746 742 14829
527 20250401 111600 124327284 740 740 740 740 900
528 20250401 111500 123661284 741 741 741 741 8
529 20250401 111400 123655356 741 741 741 741 0
530 20250401 111300 123655356 741 741 741 741 440
531 20250401 111200 123329316 741 741 741 741 0
532 20250401 111100 123329316 741 741 741 741 9
533 20250401 111000 123322647 740 740 740 740 40
534 20250401 110900 123293047 740 740 740 740 100
535 20250401 110800 123219047 742 742 742 742 392
536 20250401 110700 122928183 743 742 743 742 2002
537 20250401 110600 121442698 742 738 742 731 1947
538 20250401 110500 120014153 741 741 741 741 0
539 20250401 110400 120014153 741 741 741 741 1001
540 20250401 110300 119272412 741 741 741 741 2598
541 20250401 110200 117347294 739 741 741 739 11
542 20250401 110100 117339163 742 740 742 740 26
543 20250401 110000 117319873 738 736 738 736 3295
544 20250401 105900 114892072 737 735 737 735 3978
545 20250401 105800 111966048 731 731 731 731 0
546 20250401 105700 111966048 731 731 731 731 0
547 20250401 105600 111966048 731 731 731 731 854
548 20250401 105500 111341774 731 731 731 731 15
549 20250401 105400 111330809 735 735 735 735 10
550 20250401 105300 111323459 736 731 736 731 295
551 20250401 105200 111107809 736 735 736 735 292
552 20250401 105100 110893188 732 735 735 732 91
553 20250401 105000 110826573 730 730 730 730 0
554 20250401 104900 110826573 730 731 731 730 1830
555 20250401 104800 109490672 735 735 735 735 0
556 20250401 104700 109490672 735 729 735 728 586
557 20250401 104600 109062003 728 735 736 728 1989
558 20250401 104500 107604956 736 736 736 730 2131
559 20250401 104400 106048129 737 736 737 736 1001
560 20250401 104300 105311392 736 731 736 731 1919
561 20250401 104200 103901707 730 730 730 730 0
562 20250401 104100 103901707 730 730 730 730 321
563 20250401 104000 103667377 728 728 728 728 0
564 20250401 103900 103667377 728 728 728 728 700
565 20250401 103800 103157777 728 730 730 728 925
566 20250401 103700 102484157 730 731 731 730 884
567 20250401 103600 101837954 732 733 733 731 2883
568 20250401 103500 99728776 733 734 734 733 101
569 20250401 103400 99654643 732 732 732 732 0
570 20250401 103300 99654643 732 732 732 732 0
571 20250401 103200 99654643 732 732 732 732 135
572 20250401 103100 99555823 733 733 733 733 17
573 20250401 103000 99543362 733 734 734 733 76
574 20250401 102900 99487647 734 734 734 734 15
575 20250401 102800 99476637 734 734 734 734 121
576 20250401 102700 99387823 729 729 729 729 0
577 20250401 102600 99387823 729 729 729 729 0
578 20250401 102500 99387823 729 730 730 729 389
579 20250401 102400 99104192 730 730 730 730 50
580 20250401 102300 99067692 730 730 730 730 400
581 20250401 102200 98775692 733 733 733 733 25
582 20250401 102100 98757367 733 731 733 731 414
583 20250401 102000 98454703 731 731 731 731 1
584 20250401 101900 98453972 730 730 730 730 250
585 20250401 101800 98271472 733 733 733 733 57
586 20250401 101700 98229691 734 734 734 734 20
587 20250401 101600 98215011 733 729 733 729 15412
588 20250401 101500 86918415 733 733 733 733 500
589 20250401 101400 86551915 733 733 733 733 502
590 20250401 101300 86183949 732 733 733 732 683
591 20250401 101200 85683991 734 733 734 733 71
592 20250401 101100 85631947 735 734 735 734 2135
593 20250401 101000 84063813 734 734 734 734 26
594 20250401 100900 84044729 728 729 729 727 488
595 20250401 100800 83689712 734 730 735 730 6031
596 20250401 100700 79274409 727 727 727 727 0
597 20250401 100600 79274409 727 727 727 727 0
598 20250401 100500 79274409 727 727 727 727 0
599 20250401 100400 79274409 727 727 727 727 2011
600 20250401 100300 77812412 727 727 729 727 3536
601 20250401 100200 75241051 728 729 729 728 734
602 20250401 100100 74706539 729 729 729 729 80
603 20250401 100000 74648219 728 728 728 728 0
604 20250401 095900 74648219 728 728 728 728 100
605 20250401 095800 74575419 727 730 730 727 101
606 20250401 095700 74501989 730 730 730 727 282
607 20250401 095600 74296822 730 729 730 728 8013
608 20250401 095500 68463005 729 730 730 729 2241
609 20250401 095400 66827147 731 731 731 731 1723
610 20250401 095300 65567634 731 731 731 731 251
611 20250401 095200 65384153 731 731 731 731 2
612 20250401 095100 65382691 735 733 735 733 53
613 20250401 095000 65343776 735 733 735 732 1482
614 20250401 094900 64258362 733 738 738 733 1069
615 20250401 094800 63474707 738 737 738 737 270
616 20250401 094700 63275709 737 737 737 737 126
617 20250401 094600 63182847 737 732 737 732 141
618 20250401 094500 63079560 732 732 732 732 3
619 20250401 094400 63077364 731 736 736 731 482
620 20250401 094300 62724035 737 737 737 737 0
621 20250401 094200 62724035 737 737 737 737 55
622 20250401 094100 62683500 737 738 738 737 6
623 20250401 094000 62679075 738 737 738 737 148
624 20250401 093900 62569888 734 734 734 734 0
625 20250401 093800 62569888 734 735 735 734 156
626 20250401 093700 62455381 735 734 735 734 133
627 20250401 093600 62357659 734 734 734 734 495
628 20250401 093500 61994329 734 734 734 734 22
629 20250401 093400 61978181 734 736 736 734 1570
630 20250401 093300 60823587 737 738 738 737 823
631 20250401 093200 60216885 741 738 741 738 1220
632 20250401 093100 59316492 738 743 743 738 255
633 20250401 093000 59128270 743 741 743 741 239
634 20250401 092900 58950853 741 741 741 741 159
635 20250401 092800 58833034 741 742 742 736 2205
636 20250401 092700 57203669 737 738 743 737 378
637 20250401 092600 56924759 743 743 743 741 528
638 20250401 092500 56532515 743 742 743 742 526
639 20250401 092400 56142197 743 743 743 743 247
640 20250401 092300 55958676 743 740 743 738 16289
641 20250401 092200 43935740 741 743 743 741 2039
642 20250401 092100 42422803 744 743 744 741 2201
643 20250401 092000 40787685 743 742 744 742 1089
644 20250401 091900 39979512 741 741 741 741 523
645 20250401 091800 39591969 737 739 741 737 1355
646 20250401 091700 38590796 739 742 742 739 1295
647 20250401 091600 37633716 742 742 742 739 806
648 20250401 091500 37036307 741 739 741 736 2687
649 20250401 091400 35048265 739 739 739 739 35
650 20250401 091300 35022400 739 737 740 737 1963
651 20250401 091200 33575140 734 736 736 734 441
652 20250401 091100 33251280 737 735 737 735 55
653 20250401 091000 33210821 735 737 737 735 342
654 20250401 090900 32958851 737 737 737 737 331
655 20250401 090800 32714904 737 738 740 737 10556
656 20250401 090700 24930868 737 737 740 737 4810
657 20250401 090600 21383522 737 732 737 732 516
658 20250401 090500 21003246 734 736 738 734 614
659 20250401 090400 20552069 736 734 736 729 1332
660 20250401 090300 19573515 734 734 734 728 2606
661 20250401 090200 17664011 734 734 735 734 1048
662 20250401 090100 16894613 727 731 735 727 11402
663 20250401 090000 8605008 735 723 735 723 11790

1
073570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,36189497,0,26635469792,0.00
20250327,0,36189497,0,26852606774,0.00
20250326,0,36189497,0,27504017720,0.00
20250325,0,36189497,0,27323070235,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 36189497 0 26635469792 0.00
3 20250327 0 36189497 0 26852606774 0.00
4 20250326 0 36189497 0 27504017720 0.00
5 20250325 0 36189497 0 27323070235 0.00