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

582
000040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,21041560,377,377,377,377,882
20250401,183900,21041560,377,377,377,377,0
20250401,183800,21041560,377,377,377,377,0
20250401,183700,21041560,377,377,377,377,0
20250401,183600,21041560,377,377,377,377,0
20250401,183500,21041560,377,377,377,377,0
20250401,183400,21041560,377,377,377,377,0
20250401,183300,21041560,377,377,377,377,0
20250401,183200,21041560,377,377,377,377,0
20250401,183100,21041560,377,377,377,377,0
20250401,183000,21041560,377,377,377,377,0
20250401,182900,21041560,377,377,377,377,0
20250401,182800,21041560,377,377,377,377,0
20250401,182700,21041560,377,377,377,377,0
20250401,182600,21041560,377,377,377,377,0
20250401,182500,21041560,377,377,377,377,0
20250401,182400,21041560,377,377,377,377,0
20250401,182300,21041560,377,377,377,377,0
20250401,182200,21041560,377,377,377,377,0
20250401,182100,21041560,377,377,377,377,0
20250401,182000,21041560,377,377,377,377,0
20250401,181900,21041560,377,377,377,377,0
20250401,181800,21041560,377,377,377,377,0
20250401,181700,21041560,377,377,377,377,0
20250401,181600,21041560,377,377,377,377,0
20250401,181500,21041560,377,377,377,377,0
20250401,181400,21041560,377,377,377,377,0
20250401,181300,21041560,377,377,377,377,0
20250401,181200,21041560,377,377,377,377,0
20250401,181100,21041560,377,377,377,377,0
20250401,181000,21041560,377,377,377,377,882
20250401,180900,21041560,377,377,377,377,0
20250401,180800,21041560,377,377,377,377,0
20250401,180700,21041560,377,377,377,377,0
20250401,180600,21041560,377,377,377,377,0
20250401,180500,21041560,377,377,377,377,0
20250401,180400,21041560,377,377,377,377,0
20250401,180300,21041560,377,377,377,377,0
20250401,180200,21041560,377,377,377,377,0
20250401,180100,21041560,377,377,377,377,0
20250401,180000,21041560,377,377,377,377,0
20250401,175900,21041560,377,377,377,377,0
20250401,175800,21041560,377,377,377,377,0
20250401,175700,21041560,377,377,377,377,0
20250401,175600,21041560,377,377,377,377,0
20250401,175500,21041560,377,377,377,377,0
20250401,175400,21041560,377,377,377,377,0
20250401,175300,21041560,377,377,377,377,0
20250401,175200,21041560,377,377,377,377,0
20250401,175100,21041560,377,377,377,377,0
20250401,175000,21041560,377,377,377,377,0
20250401,174900,21041560,377,377,377,377,0
20250401,174800,21041560,377,377,377,377,0
20250401,174700,21041560,377,377,377,377,0
20250401,174600,21041560,377,377,377,377,0
20250401,174500,21041560,377,377,377,377,0
20250401,174400,21041560,377,377,377,377,0
20250401,174300,21041560,377,377,377,377,0
20250401,174200,21041560,377,377,377,377,0
20250401,174100,21041560,377,377,377,377,0
20250401,174000,21041560,377,377,377,377,882
20250401,173900,21041560,377,377,377,377,0
20250401,173800,21041560,377,377,377,377,0
20250401,173700,21041560,377,377,377,377,0
20250401,173600,21041560,377,377,377,377,0
20250401,173500,21041560,377,377,377,377,0
20250401,173400,21041560,377,377,377,377,0
20250401,173300,21041560,377,377,377,377,0
20250401,173200,21041560,377,377,377,377,0
20250401,173100,21041560,377,377,377,377,0
20250401,173000,21041560,377,377,377,377,0
20250401,172900,21041560,377,377,377,377,0
20250401,172800,21041560,377,377,377,377,0
20250401,172700,21041560,377,377,377,377,0
20250401,172600,21041560,377,377,377,377,0
20250401,172500,21041560,377,377,377,377,0
20250401,172400,21041560,377,377,377,377,0
20250401,172300,21041560,377,377,377,377,0
20250401,172200,21041560,377,377,377,377,0
20250401,172100,21041560,377,377,377,377,0
20250401,172000,21041560,377,377,377,377,0
20250401,171900,21041560,377,377,377,377,0
20250401,171800,21041560,377,377,377,377,0
20250401,171700,21041560,377,377,377,377,0
20250401,171600,21041560,377,377,377,377,0
20250401,171500,21041560,377,377,377,377,0
20250401,171400,21041560,377,377,377,377,0
20250401,171300,21041560,377,377,377,377,0
20250401,171200,21041560,377,377,377,377,0
20250401,171100,21041560,377,377,377,377,0
20250401,171000,21041560,377,377,377,377,882
20250401,170900,21041560,377,377,377,377,0
20250401,170800,21041560,377,377,377,377,0
20250401,170700,21041560,377,377,377,377,0
20250401,170600,21041560,377,377,377,377,0
20250401,170500,21041560,377,377,377,377,0
20250401,170400,21041560,377,377,377,377,0
20250401,170300,21041560,377,377,377,377,0
20250401,170200,21041560,377,377,377,377,0
20250401,170100,21041560,377,377,377,377,0
20250401,170000,21041560,377,377,377,377,0
20250401,165900,21041560,377,377,377,377,0
20250401,165800,21041560,377,377,377,377,0
20250401,165700,21041560,377,377,377,377,0
20250401,165600,21041560,377,377,377,377,0
20250401,165500,21041560,377,377,377,377,0
20250401,165400,21041560,377,377,377,377,0
20250401,165300,21041560,377,377,377,377,0
20250401,165200,21041560,377,377,377,377,0
20250401,165100,21041560,377,377,377,377,0
20250401,165000,21041560,377,377,377,377,0
20250401,164900,21041560,377,377,377,377,0
20250401,164800,21041560,377,377,377,377,0
20250401,164700,21041560,377,377,377,377,0
20250401,164600,21041560,377,377,377,377,0
20250401,164500,21041560,377,377,377,377,0
20250401,164400,21041560,377,377,377,377,0
20250401,164300,21041560,377,377,377,377,0
20250401,164200,21041560,377,377,377,377,0
20250401,164100,21041560,377,377,377,377,0
20250401,164000,21041560,377,377,377,377,882
20250401,163900,21041560,377,377,377,377,0
20250401,163800,21041560,377,377,377,377,0
20250401,163700,21041560,377,377,377,377,0
20250401,163600,21041560,377,377,377,377,0
20250401,163500,21041560,377,377,377,377,0
20250401,163400,21041560,377,377,377,377,0
20250401,163300,21041560,377,377,377,377,0
20250401,163200,21041560,377,377,377,377,0
20250401,163100,21041560,377,377,377,377,0
20250401,163000,21041560,377,377,377,377,0
20250401,162900,21041560,377,377,377,377,0
20250401,162800,21041560,377,377,377,377,0
20250401,162700,21041560,377,377,377,377,0
20250401,162600,21041560,377,377,377,377,0
20250401,162500,21041560,377,377,377,377,0
20250401,162400,21041560,377,377,377,377,0
20250401,162300,21041560,377,377,377,377,0
20250401,162200,21041560,377,377,377,377,0
20250401,162100,21041560,377,377,377,377,0
20250401,162000,21041560,377,377,377,377,0
20250401,161900,21041560,377,377,377,377,0
20250401,161800,21041560,377,377,377,377,0
20250401,161700,21041560,377,377,377,377,0
20250401,161600,21041560,377,377,377,377,0
20250401,161500,21041560,377,377,377,377,0
20250401,161400,21041560,377,377,377,377,0
20250401,161300,21041560,377,377,377,377,0
20250401,161200,21041560,377,377,377,377,0
20250401,161100,21041560,377,377,377,377,0
20250401,161000,21041560,377,377,377,377,882
20250401,160900,21041560,377,377,377,377,0
20250401,160800,21041560,377,377,377,377,0
20250401,160700,21041560,377,377,377,377,0
20250401,160600,21041560,377,377,377,377,0
20250401,160500,21041560,377,377,377,377,0
20250401,160400,21041560,377,377,377,377,0
20250401,160300,21041560,377,377,377,377,0
20250401,160200,21041560,377,377,377,377,0
20250401,160100,21041560,377,377,377,377,0
20250401,160000,21041560,377,377,377,377,0
20250401,155900,21041560,377,377,377,377,0
20250401,155800,21041560,377,377,377,377,0
20250401,155700,21041560,377,377,377,377,0
20250401,155600,21041560,377,377,377,377,0
20250401,155500,21041560,377,377,377,377,0
20250401,155400,21041560,377,377,377,377,0
20250401,155300,21041560,377,377,377,377,0
20250401,155200,21041560,377,377,377,377,0
20250401,155100,21041560,377,377,377,377,0
20250401,155000,21041560,377,377,377,377,0
20250401,154900,21041560,377,377,377,377,0
20250401,154800,21041560,377,377,377,377,0
20250401,154700,21041560,377,377,377,377,0
20250401,154600,21041560,377,377,377,377,0
20250401,154500,21041560,377,377,377,377,0
20250401,154400,21041560,377,377,377,377,0
20250401,154300,21041560,377,377,377,377,0
20250401,154200,21041560,377,377,377,377,0
20250401,154100,21041560,377,377,377,377,0
20250401,154000,21041560,377,377,377,377,882
20250401,153900,21041560,377,377,377,377,0
20250401,153800,21041560,377,377,377,377,0
20250401,153700,21041560,377,377,377,377,0
20250401,153600,21041560,377,377,377,377,0
20250401,153500,21041560,377,377,377,377,0
20250401,153400,21041560,377,377,377,377,0
20250401,153300,21041560,377,377,377,377,0
20250401,153200,21041560,377,377,377,377,0
20250401,153100,21041560,377,377,377,377,0
20250401,153000,21041560,377,377,377,377,882
20250401,152900,20709046,377,377,377,377,0
20250401,152800,20709046,377,377,377,377,0
20250401,152700,20709046,377,377,377,377,0
20250401,152600,20709046,377,377,377,377,0
20250401,152500,20709046,377,377,377,377,0
20250401,152400,20709046,377,377,377,377,0
20250401,152300,20709046,377,377,377,377,0
20250401,152200,20709046,377,377,377,377,0
20250401,152100,20709046,377,377,377,377,0
20250401,152000,20709046,377,377,377,377,0
20250401,151900,20709046,377,377,377,377,0
20250401,151800,20709046,377,377,377,377,0
20250401,151700,20709046,377,377,377,377,0
20250401,151600,20709046,377,377,377,377,10
20250401,151500,20705276,377,377,377,377,53
20250401,151400,20685295,377,377,377,377,216
20250401,151300,20603863,378,378,378,378,0
20250401,151200,20603863,378,378,378,378,0
20250401,151100,20603863,378,378,378,378,0
20250401,151000,20603863,378,378,378,378,0
20250401,150900,20603863,378,378,378,378,0
20250401,150800,20603863,378,378,378,378,46
20250401,150700,20586475,378,378,378,378,120
20250401,150600,20541115,377,377,377,377,0
20250401,150500,20541115,377,377,377,377,2
20250401,150400,20540361,377,377,377,377,1
20250401,150300,20539984,375,375,375,375,0
20250401,150200,20539984,375,376,376,375,2500
20250401,150100,19601319,376,376,376,376,399
20250401,150000,19451295,376,376,376,376,19
20250401,145900,19444151,377,377,377,377,1
20250401,145800,19443774,377,377,377,377,0
20250401,145700,19443774,377,377,377,377,284
20250401,145600,19336706,377,377,377,377,100
20250401,145500,19299006,378,378,378,378,0
20250401,145400,19299006,378,378,378,378,18
20250401,145300,19292202,378,378,378,378,0
20250401,145200,19292202,378,378,378,378,1
20250401,145100,19291824,378,378,378,378,0
20250401,145000,19291824,378,378,378,378,20
20250401,144900,19284264,378,378,378,378,0
20250401,144800,19284264,378,378,378,378,0
20250401,144700,19284264,378,378,378,378,0
20250401,144600,19284264,378,378,378,378,150
20250401,144500,19227564,378,378,378,378,0
20250401,144400,19227564,378,378,378,378,0
20250401,144300,19227564,378,378,378,378,0
20250401,144200,19227564,378,378,378,378,0
20250401,144100,19227564,378,378,378,378,3
20250401,144000,19226430,378,378,378,378,0
20250401,143900,19226430,378,378,378,378,0
20250401,143800,19226430,378,378,378,378,0
20250401,143700,19226430,378,378,378,378,10
20250401,143600,19222650,379,379,379,379,0
20250401,143500,19222650,379,379,379,379,0
20250401,143400,19222650,379,379,379,379,0
20250401,143300,19222650,379,379,379,379,0
20250401,143200,19222650,379,379,379,379,0
20250401,143100,19222650,379,379,379,379,25
20250401,143000,19213175,379,379,379,379,0
20250401,142900,19213175,379,379,379,379,0
20250401,142800,19213175,379,379,379,379,0
20250401,142700,19213175,379,379,379,379,0
20250401,142600,19213175,379,379,379,379,0
20250401,142500,19213175,379,379,379,379,0
20250401,142400,19213175,379,379,379,379,0
20250401,142300,19213175,379,379,379,379,0
20250401,142200,19213175,379,379,379,379,0
20250401,142100,19213175,379,376,379,376,1827
20250401,142000,18526217,376,376,376,376,0
20250401,141900,18526217,376,376,376,376,0
20250401,141800,18526217,376,376,376,376,2000
20250401,141700,17774217,376,376,376,376,0
20250401,141600,17774217,376,376,376,376,0
20250401,141500,17774217,376,376,376,376,0
20250401,141400,17774217,376,376,376,376,0
20250401,141300,17774217,376,378,378,376,1000
20250401,141200,17397651,379,379,379,379,0
20250401,141100,17397651,379,379,379,379,0
20250401,141000,17397651,379,379,379,379,0
20250401,140900,17397651,379,379,379,379,0
20250401,140800,17397651,379,379,379,379,0
20250401,140700,17397651,379,379,379,379,22
20250401,140600,17389313,379,379,379,379,0
20250401,140500,17389313,379,379,379,379,0
20250401,140400,17389313,379,379,379,379,0
20250401,140300,17389313,379,379,379,379,0
20250401,140200,17389313,379,379,379,379,0
20250401,140100,17389313,379,379,379,379,1
20250401,140000,17388934,379,379,379,379,0
20250401,135900,17388934,379,379,379,379,0
20250401,135800,17388934,379,379,379,379,0
20250401,135700,17388934,379,379,379,379,9
20250401,135600,17385523,378,378,378,378,0
20250401,135500,17385523,378,378,378,378,0
20250401,135400,17385523,378,378,378,378,0
20250401,135300,17385523,378,378,378,378,0
20250401,135200,17385523,378,378,378,378,0
20250401,135100,17385523,378,378,378,378,0
20250401,135000,17385523,378,378,378,378,0
20250401,134900,17385523,378,378,378,378,0
20250401,134800,17385523,378,378,378,378,0
20250401,134700,17385523,378,378,378,378,5
20250401,134600,17383633,379,379,379,379,0
20250401,134500,17383633,379,379,379,379,0
20250401,134400,17383633,379,379,379,379,1
20250401,134300,17383254,379,379,379,379,0
20250401,134200,17383254,379,379,379,379,0
20250401,134100,17383254,379,379,379,379,0
20250401,134000,17383254,379,379,379,379,0
20250401,133900,17383254,379,379,379,379,50
20250401,133800,17364304,379,379,379,379,11
20250401,133700,17360135,380,380,380,380,0
20250401,133600,17360135,380,380,380,380,26
20250401,133500,17350255,380,380,380,380,0
20250401,133400,17350255,380,380,380,380,0
20250401,133300,17350255,380,380,380,380,0
20250401,133200,17350255,380,380,380,380,12
20250401,133100,17345695,380,380,380,380,1047
20250401,133000,16947835,379,379,379,379,0
20250401,132900,16947835,379,379,379,379,961
20250401,132800,16583616,379,379,379,379,2437
20250401,132700,15659993,379,379,379,379,502
20250401,132600,15469735,378,378,378,378,0
20250401,132500,15469735,378,378,378,378,0
20250401,132400,15469735,378,378,378,378,0
20250401,132300,15469735,378,378,378,378,0
20250401,132200,15469735,378,378,378,378,0
20250401,132100,15469735,378,378,378,378,0
20250401,132000,15469735,378,378,378,378,0
20250401,131900,15469735,378,378,378,378,0
20250401,131800,15469735,378,378,378,378,0
20250401,131700,15469735,378,378,378,378,0
20250401,131600,15469735,378,378,378,378,0
20250401,131500,15469735,378,378,378,378,0
20250401,131400,15469735,378,378,378,378,0
20250401,131300,15469735,378,378,378,378,0
20250401,131200,15469735,378,378,378,378,0
20250401,131100,15469735,378,378,378,378,1000
20250401,131000,15091735,378,378,378,378,0
20250401,130900,15091735,378,378,378,378,0
20250401,130800,15091735,378,378,378,378,72
20250401,130700,15064519,378,378,378,378,0
20250401,130600,15064519,378,378,378,378,0
20250401,130500,15064519,378,378,378,378,0
20250401,130400,15064519,378,378,378,378,0
20250401,130300,15064519,378,378,378,378,0
20250401,130200,15064519,378,378,378,378,0
20250401,130100,15064519,378,378,378,378,0
20250401,130000,15064519,378,378,378,378,131
20250401,125900,15015001,377,377,377,377,0
20250401,125800,15015001,377,377,377,377,0
20250401,125700,15015001,377,377,377,377,0
20250401,125600,15015001,377,378,378,377,66
20250401,125500,14990055,378,378,378,378,0
20250401,125400,14990055,378,378,378,378,0
20250401,125300,14990055,378,378,378,378,0
20250401,125200,14990055,378,378,378,378,1
20250401,125100,14989677,377,377,377,377,0
20250401,125000,14989677,377,377,377,377,41
20250401,124900,14974220,377,377,377,377,0
20250401,124800,14974220,377,377,377,377,237
20250401,124700,14884871,378,378,378,378,0
20250401,124600,14884871,378,378,378,378,50
20250401,124500,14865971,378,377,378,377,1030
20250401,124400,14477631,378,378,378,378,25
20250401,124300,14468181,378,378,378,378,0
20250401,124200,14468181,378,378,378,378,25
20250401,124100,14458731,378,378,378,378,0
20250401,124000,14458731,378,378,378,378,0
20250401,123900,14458731,378,378,378,378,0
20250401,123800,14458731,378,378,378,378,0
20250401,123700,14458731,378,378,378,378,122
20250401,123600,14412615,379,379,379,379,0
20250401,123500,14412615,379,379,379,379,0
20250401,123400,14412615,379,379,379,379,0
20250401,123300,14412615,379,379,379,379,0
20250401,123200,14412615,379,379,379,379,0
20250401,123100,14412615,379,379,379,379,1
20250401,123000,14412236,379,379,379,379,0
20250401,122900,14412236,379,379,379,379,0
20250401,122800,14412236,379,379,379,379,0
20250401,122700,14412236,379,379,379,379,0
20250401,122600,14412236,379,379,379,379,0
20250401,122500,14412236,379,379,379,379,0
20250401,122400,14412236,379,379,379,379,0
20250401,122300,14412236,379,379,379,379,0
20250401,122200,14412236,379,379,379,379,4246
20250401,122100,12803002,379,379,379,379,0
20250401,122000,12803002,379,379,379,379,0
20250401,121900,12803002,379,379,379,379,0
20250401,121800,12803002,379,379,379,379,0
20250401,121700,12803002,379,379,379,379,0
20250401,121600,12803002,379,379,379,379,5
20250401,121500,12801107,378,378,378,378,0
20250401,121400,12801107,378,378,378,378,160
20250401,121300,12740627,379,379,379,379,126
20250401,121200,12692873,379,379,379,379,0
20250401,121100,12692873,379,379,379,379,0
20250401,121000,12692873,379,379,379,379,0
20250401,120900,12692873,379,379,379,379,0
20250401,120800,12692873,379,379,379,379,0
20250401,120700,12692873,379,379,379,379,0
20250401,120600,12692873,379,379,379,379,30
20250401,120500,12681503,379,379,379,379,68
20250401,120400,12655731,379,379,379,379,1000
20250401,120300,12276731,379,379,379,379,0
20250401,120200,12276731,379,379,379,379,0
20250401,120100,12276731,379,379,379,379,0
20250401,120000,12276731,379,379,379,379,0
20250401,115900,12276731,379,379,379,379,0
20250401,115800,12276731,379,379,379,379,0
20250401,115700,12276731,379,379,379,379,0
20250401,115600,12276731,379,379,379,379,0
20250401,115500,12276731,379,379,379,379,0
20250401,115400,12276731,379,379,379,379,0
20250401,115300,12276731,379,379,379,379,0
20250401,115200,12276731,379,379,379,379,0
20250401,115100,12276731,379,379,379,379,0
20250401,115000,12276731,379,379,379,379,0
20250401,114900,12276731,379,379,379,379,0
20250401,114800,12276731,379,380,380,379,112
20250401,114700,12234282,378,378,378,378,0
20250401,114600,12234282,378,378,378,378,0
20250401,114500,12234282,378,378,378,378,0
20250401,114400,12234282,378,378,378,378,0
20250401,114300,12234282,378,378,378,378,0
20250401,114200,12234282,378,378,378,378,111
20250401,114100,12192324,379,379,379,379,177
20250401,114000,12125241,379,379,379,379,0
20250401,113900,12125241,379,379,379,379,1071
20250401,113800,11719332,379,379,379,379,4
20250401,113700,11717816,379,379,379,379,0
20250401,113600,11717816,379,379,379,379,328
20250401,113500,11593504,379,379,379,379,0
20250401,113400,11593504,379,379,379,379,0
20250401,113300,11593504,379,379,379,379,0
20250401,113200,11593504,379,379,379,379,0
20250401,113100,11593504,379,379,379,379,0
20250401,113000,11593504,379,379,379,379,0
20250401,112900,11593504,379,379,379,379,10
20250401,112800,11589714,379,379,379,379,76
20250401,112700,11560910,379,379,379,379,0
20250401,112600,11560910,379,379,379,379,10
20250401,112500,11557120,380,380,380,380,6
20250401,112400,11554840,380,380,380,380,0
20250401,112300,11554840,380,380,380,380,1
20250401,112200,11554460,380,380,380,378,2490
20250401,112100,10613190,380,378,380,378,103
20250401,112000,10574242,378,378,378,378,4
20250401,111900,10572730,375,375,375,375,0
20250401,111800,10572730,375,380,380,375,6472
20250401,111700,8131390,380,380,380,380,80
20250401,111600,8100990,380,380,380,380,0
20250401,111500,8100990,380,380,380,380,7
20250401,111400,8098330,379,379,379,379,0
20250401,111300,8098330,379,379,379,379,0
20250401,111200,8098330,379,379,379,379,30
20250401,111100,8086960,380,380,380,380,0
20250401,111000,8086960,380,380,380,380,0
20250401,110900,8086960,380,380,380,380,10
20250401,110800,8083160,379,379,379,379,100
20250401,110700,8045260,379,379,379,379,0
20250401,110600,8045260,379,379,379,379,63
20250401,110500,8021383,380,380,380,380,1
20250401,110400,8021003,379,379,379,379,30
20250401,110300,8009633,379,379,379,379,0
20250401,110200,8009633,379,379,379,379,1906
20250401,110100,7287259,379,379,379,379,1
20250401,110000,7286880,379,379,379,379,0
20250401,105900,7286880,379,379,379,379,0
20250401,105800,7286880,379,379,379,379,0
20250401,105700,7286880,379,379,379,379,0
20250401,105600,7286880,379,379,379,379,0
20250401,105500,7286880,379,379,379,379,0
20250401,105400,7286880,379,379,379,379,0
20250401,105300,7286880,379,379,379,379,1
20250401,105200,7286501,379,379,379,379,10
20250401,105100,7282711,378,378,378,378,30
20250401,105000,7271371,378,378,378,378,0
20250401,104900,7271371,378,378,378,378,0
20250401,104800,7271371,378,378,378,378,0
20250401,104700,7271371,378,378,378,378,0
20250401,104600,7271371,378,378,378,378,0
20250401,104500,7271371,378,378,378,378,0
20250401,104400,7271371,378,378,378,378,317
20250401,104300,7151545,377,377,377,377,0
20250401,104200,7151545,377,377,377,377,1334
20250401,104100,6648627,377,377,377,377,0
20250401,104000,6648627,377,377,377,377,0
20250401,103900,6648627,377,377,377,377,8
20250401,103800,6645611,377,377,377,377,0
20250401,103700,6645611,377,377,377,377,0
20250401,103600,6645611,377,377,377,377,5
20250401,103500,6643726,377,377,377,377,7
20250401,103400,6641087,375,375,375,375,1
20250401,103300,6640712,375,375,375,375,0
20250401,103200,6640712,375,375,375,375,0
20250401,103100,6640712,375,375,375,375,0
20250401,103000,6640712,375,375,375,375,0
20250401,102900,6640712,375,375,375,375,0
20250401,102800,6640712,375,377,377,375,470
20250401,102700,6464396,376,376,376,376,0
20250401,102600,6464396,376,376,376,376,0
20250401,102500,6464396,376,376,376,376,0
20250401,102400,6464396,376,376,376,376,0
20250401,102300,6464396,376,376,376,376,0
20250401,102200,6464396,376,376,376,376,98
20250401,102100,6427548,376,376,376,376,2
20250401,102000,6426796,376,376,376,376,1
20250401,101900,6426420,379,379,379,379,0
20250401,101800,6426420,379,379,379,379,0
20250401,101700,6426420,379,379,379,379,0
20250401,101600,6426420,379,379,379,379,1
20250401,101500,6426041,379,379,379,379,4
20250401,101400,6424525,379,379,379,379,0
20250401,101300,6424525,379,379,379,379,1
20250401,101200,6424146,379,379,379,379,1
20250401,101100,6423767,379,379,379,379,5
20250401,101000,6421872,379,379,379,379,0
20250401,100900,6421872,379,379,379,379,0
20250401,100800,6421872,379,379,379,379,62
20250401,100700,6398374,379,379,379,379,1
20250401,100600,6397995,379,379,379,379,2
20250401,100500,6397237,379,379,379,379,2
20250401,100400,6396479,379,379,379,379,0
20250401,100300,6396479,379,379,379,379,5
20250401,100200,6394584,379,379,379,379,0
20250401,100100,6394584,379,379,379,379,0
20250401,100000,6394584,379,376,379,376,66
20250401,095900,6369759,376,376,376,376,0
20250401,095800,6369759,376,376,376,376,0
20250401,095700,6369759,376,376,376,376,0
20250401,095600,6369759,376,376,376,376,0
20250401,095500,6369759,376,376,376,376,0
20250401,095400,6369759,376,376,376,376,0
20250401,095300,6369759,376,376,376,376,0
20250401,095200,6369759,376,376,376,376,0
20250401,095100,6369759,376,376,376,376,2
20250401,095000,6369007,376,376,376,376,36
20250401,094900,6355471,379,379,379,379,99
20250401,094800,6317950,379,379,379,379,120
20250401,094700,6272470,379,379,379,379,0
20250401,094600,6272470,379,379,379,379,100
20250401,094500,6234570,379,379,379,379,14
20250401,094400,6229264,379,379,379,379,10
20250401,094300,6225474,375,379,379,375,4
20250401,094200,6223966,379,379,379,379,6
20250401,094100,6221692,379,379,379,379,2
20250401,094000,6220934,379,379,379,379,34
20250401,093900,6208048,379,379,379,379,7
20250401,093800,6205395,379,379,379,379,15
20250401,093700,6199710,380,380,380,380,0
20250401,093600,6199710,380,380,380,380,0
20250401,093500,6199710,380,377,380,375,1099
20250401,093400,5787082,377,377,377,377,11
20250401,093300,5782935,380,380,380,380,0
20250401,093200,5782935,380,380,380,380,0
20250401,093100,5782935,380,380,380,380,1
20250401,093000,5782555,375,375,375,375,0
20250401,092900,5782555,375,375,375,375,0
20250401,092800,5782555,375,375,375,375,0
20250401,092700,5782555,375,375,375,375,0
20250401,092600,5782555,375,375,375,375,0
20250401,092500,5782555,375,379,380,375,1100
20250401,092400,5369647,375,377,377,375,606
20250401,092300,5141821,379,379,379,379,0
20250401,092200,5141821,379,379,379,379,0
20250401,092100,5141821,379,379,379,379,164
20250401,092000,5079665,379,379,379,379,0
20250401,091900,5079665,379,379,379,379,0
20250401,091800,5079665,379,379,379,379,0
20250401,091700,5079665,379,378,379,378,106
20250401,091600,5039541,376,378,378,376,166
20250401,091500,4977109,379,379,379,379,0
20250401,091400,4977109,379,379,379,379,0
20250401,091300,4977109,379,379,379,379,3
20250401,091200,4975972,379,379,380,379,106
20250401,091100,4935716,379,379,379,379,38
20250401,091000,4921314,375,374,375,374,1089
20250401,090900,4513939,371,371,371,371,0
20250401,090800,4513939,371,371,371,371,0
20250401,090700,4513939,371,377,377,371,7000
20250401,090600,1899265,381,381,381,381,0
20250401,090500,1899265,381,381,381,381,0
20250401,090400,1899265,381,381,381,381,0
20250401,090300,1899265,381,381,381,381,533
20250401,090200,1696192,378,378,378,378,1284
20250401,090100,1210840,378,378,378,378,200
20250401,090000,1135240,378,375,378,375,3014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 21041560 377 377 377 377 882
3 20250401 183900 21041560 377 377 377 377 0
4 20250401 183800 21041560 377 377 377 377 0
5 20250401 183700 21041560 377 377 377 377 0
6 20250401 183600 21041560 377 377 377 377 0
7 20250401 183500 21041560 377 377 377 377 0
8 20250401 183400 21041560 377 377 377 377 0
9 20250401 183300 21041560 377 377 377 377 0
10 20250401 183200 21041560 377 377 377 377 0
11 20250401 183100 21041560 377 377 377 377 0
12 20250401 183000 21041560 377 377 377 377 0
13 20250401 182900 21041560 377 377 377 377 0
14 20250401 182800 21041560 377 377 377 377 0
15 20250401 182700 21041560 377 377 377 377 0
16 20250401 182600 21041560 377 377 377 377 0
17 20250401 182500 21041560 377 377 377 377 0
18 20250401 182400 21041560 377 377 377 377 0
19 20250401 182300 21041560 377 377 377 377 0
20 20250401 182200 21041560 377 377 377 377 0
21 20250401 182100 21041560 377 377 377 377 0
22 20250401 182000 21041560 377 377 377 377 0
23 20250401 181900 21041560 377 377 377 377 0
24 20250401 181800 21041560 377 377 377 377 0
25 20250401 181700 21041560 377 377 377 377 0
26 20250401 181600 21041560 377 377 377 377 0
27 20250401 181500 21041560 377 377 377 377 0
28 20250401 181400 21041560 377 377 377 377 0
29 20250401 181300 21041560 377 377 377 377 0
30 20250401 181200 21041560 377 377 377 377 0
31 20250401 181100 21041560 377 377 377 377 0
32 20250401 181000 21041560 377 377 377 377 882
33 20250401 180900 21041560 377 377 377 377 0
34 20250401 180800 21041560 377 377 377 377 0
35 20250401 180700 21041560 377 377 377 377 0
36 20250401 180600 21041560 377 377 377 377 0
37 20250401 180500 21041560 377 377 377 377 0
38 20250401 180400 21041560 377 377 377 377 0
39 20250401 180300 21041560 377 377 377 377 0
40 20250401 180200 21041560 377 377 377 377 0
41 20250401 180100 21041560 377 377 377 377 0
42 20250401 180000 21041560 377 377 377 377 0
43 20250401 175900 21041560 377 377 377 377 0
44 20250401 175800 21041560 377 377 377 377 0
45 20250401 175700 21041560 377 377 377 377 0
46 20250401 175600 21041560 377 377 377 377 0
47 20250401 175500 21041560 377 377 377 377 0
48 20250401 175400 21041560 377 377 377 377 0
49 20250401 175300 21041560 377 377 377 377 0
50 20250401 175200 21041560 377 377 377 377 0
51 20250401 175100 21041560 377 377 377 377 0
52 20250401 175000 21041560 377 377 377 377 0
53 20250401 174900 21041560 377 377 377 377 0
54 20250401 174800 21041560 377 377 377 377 0
55 20250401 174700 21041560 377 377 377 377 0
56 20250401 174600 21041560 377 377 377 377 0
57 20250401 174500 21041560 377 377 377 377 0
58 20250401 174400 21041560 377 377 377 377 0
59 20250401 174300 21041560 377 377 377 377 0
60 20250401 174200 21041560 377 377 377 377 0
61 20250401 174100 21041560 377 377 377 377 0
62 20250401 174000 21041560 377 377 377 377 882
63 20250401 173900 21041560 377 377 377 377 0
64 20250401 173800 21041560 377 377 377 377 0
65 20250401 173700 21041560 377 377 377 377 0
66 20250401 173600 21041560 377 377 377 377 0
67 20250401 173500 21041560 377 377 377 377 0
68 20250401 173400 21041560 377 377 377 377 0
69 20250401 173300 21041560 377 377 377 377 0
70 20250401 173200 21041560 377 377 377 377 0
71 20250401 173100 21041560 377 377 377 377 0
72 20250401 173000 21041560 377 377 377 377 0
73 20250401 172900 21041560 377 377 377 377 0
74 20250401 172800 21041560 377 377 377 377 0
75 20250401 172700 21041560 377 377 377 377 0
76 20250401 172600 21041560 377 377 377 377 0
77 20250401 172500 21041560 377 377 377 377 0
78 20250401 172400 21041560 377 377 377 377 0
79 20250401 172300 21041560 377 377 377 377 0
80 20250401 172200 21041560 377 377 377 377 0
81 20250401 172100 21041560 377 377 377 377 0
82 20250401 172000 21041560 377 377 377 377 0
83 20250401 171900 21041560 377 377 377 377 0
84 20250401 171800 21041560 377 377 377 377 0
85 20250401 171700 21041560 377 377 377 377 0
86 20250401 171600 21041560 377 377 377 377 0
87 20250401 171500 21041560 377 377 377 377 0
88 20250401 171400 21041560 377 377 377 377 0
89 20250401 171300 21041560 377 377 377 377 0
90 20250401 171200 21041560 377 377 377 377 0
91 20250401 171100 21041560 377 377 377 377 0
92 20250401 171000 21041560 377 377 377 377 882
93 20250401 170900 21041560 377 377 377 377 0
94 20250401 170800 21041560 377 377 377 377 0
95 20250401 170700 21041560 377 377 377 377 0
96 20250401 170600 21041560 377 377 377 377 0
97 20250401 170500 21041560 377 377 377 377 0
98 20250401 170400 21041560 377 377 377 377 0
99 20250401 170300 21041560 377 377 377 377 0
100 20250401 170200 21041560 377 377 377 377 0
101 20250401 170100 21041560 377 377 377 377 0
102 20250401 170000 21041560 377 377 377 377 0
103 20250401 165900 21041560 377 377 377 377 0
104 20250401 165800 21041560 377 377 377 377 0
105 20250401 165700 21041560 377 377 377 377 0
106 20250401 165600 21041560 377 377 377 377 0
107 20250401 165500 21041560 377 377 377 377 0
108 20250401 165400 21041560 377 377 377 377 0
109 20250401 165300 21041560 377 377 377 377 0
110 20250401 165200 21041560 377 377 377 377 0
111 20250401 165100 21041560 377 377 377 377 0
112 20250401 165000 21041560 377 377 377 377 0
113 20250401 164900 21041560 377 377 377 377 0
114 20250401 164800 21041560 377 377 377 377 0
115 20250401 164700 21041560 377 377 377 377 0
116 20250401 164600 21041560 377 377 377 377 0
117 20250401 164500 21041560 377 377 377 377 0
118 20250401 164400 21041560 377 377 377 377 0
119 20250401 164300 21041560 377 377 377 377 0
120 20250401 164200 21041560 377 377 377 377 0
121 20250401 164100 21041560 377 377 377 377 0
122 20250401 164000 21041560 377 377 377 377 882
123 20250401 163900 21041560 377 377 377 377 0
124 20250401 163800 21041560 377 377 377 377 0
125 20250401 163700 21041560 377 377 377 377 0
126 20250401 163600 21041560 377 377 377 377 0
127 20250401 163500 21041560 377 377 377 377 0
128 20250401 163400 21041560 377 377 377 377 0
129 20250401 163300 21041560 377 377 377 377 0
130 20250401 163200 21041560 377 377 377 377 0
131 20250401 163100 21041560 377 377 377 377 0
132 20250401 163000 21041560 377 377 377 377 0
133 20250401 162900 21041560 377 377 377 377 0
134 20250401 162800 21041560 377 377 377 377 0
135 20250401 162700 21041560 377 377 377 377 0
136 20250401 162600 21041560 377 377 377 377 0
137 20250401 162500 21041560 377 377 377 377 0
138 20250401 162400 21041560 377 377 377 377 0
139 20250401 162300 21041560 377 377 377 377 0
140 20250401 162200 21041560 377 377 377 377 0
141 20250401 162100 21041560 377 377 377 377 0
142 20250401 162000 21041560 377 377 377 377 0
143 20250401 161900 21041560 377 377 377 377 0
144 20250401 161800 21041560 377 377 377 377 0
145 20250401 161700 21041560 377 377 377 377 0
146 20250401 161600 21041560 377 377 377 377 0
147 20250401 161500 21041560 377 377 377 377 0
148 20250401 161400 21041560 377 377 377 377 0
149 20250401 161300 21041560 377 377 377 377 0
150 20250401 161200 21041560 377 377 377 377 0
151 20250401 161100 21041560 377 377 377 377 0
152 20250401 161000 21041560 377 377 377 377 882
153 20250401 160900 21041560 377 377 377 377 0
154 20250401 160800 21041560 377 377 377 377 0
155 20250401 160700 21041560 377 377 377 377 0
156 20250401 160600 21041560 377 377 377 377 0
157 20250401 160500 21041560 377 377 377 377 0
158 20250401 160400 21041560 377 377 377 377 0
159 20250401 160300 21041560 377 377 377 377 0
160 20250401 160200 21041560 377 377 377 377 0
161 20250401 160100 21041560 377 377 377 377 0
162 20250401 160000 21041560 377 377 377 377 0
163 20250401 155900 21041560 377 377 377 377 0
164 20250401 155800 21041560 377 377 377 377 0
165 20250401 155700 21041560 377 377 377 377 0
166 20250401 155600 21041560 377 377 377 377 0
167 20250401 155500 21041560 377 377 377 377 0
168 20250401 155400 21041560 377 377 377 377 0
169 20250401 155300 21041560 377 377 377 377 0
170 20250401 155200 21041560 377 377 377 377 0
171 20250401 155100 21041560 377 377 377 377 0
172 20250401 155000 21041560 377 377 377 377 0
173 20250401 154900 21041560 377 377 377 377 0
174 20250401 154800 21041560 377 377 377 377 0
175 20250401 154700 21041560 377 377 377 377 0
176 20250401 154600 21041560 377 377 377 377 0
177 20250401 154500 21041560 377 377 377 377 0
178 20250401 154400 21041560 377 377 377 377 0
179 20250401 154300 21041560 377 377 377 377 0
180 20250401 154200 21041560 377 377 377 377 0
181 20250401 154100 21041560 377 377 377 377 0
182 20250401 154000 21041560 377 377 377 377 882
183 20250401 153900 21041560 377 377 377 377 0
184 20250401 153800 21041560 377 377 377 377 0
185 20250401 153700 21041560 377 377 377 377 0
186 20250401 153600 21041560 377 377 377 377 0
187 20250401 153500 21041560 377 377 377 377 0
188 20250401 153400 21041560 377 377 377 377 0
189 20250401 153300 21041560 377 377 377 377 0
190 20250401 153200 21041560 377 377 377 377 0
191 20250401 153100 21041560 377 377 377 377 0
192 20250401 153000 21041560 377 377 377 377 882
193 20250401 152900 20709046 377 377 377 377 0
194 20250401 152800 20709046 377 377 377 377 0
195 20250401 152700 20709046 377 377 377 377 0
196 20250401 152600 20709046 377 377 377 377 0
197 20250401 152500 20709046 377 377 377 377 0
198 20250401 152400 20709046 377 377 377 377 0
199 20250401 152300 20709046 377 377 377 377 0
200 20250401 152200 20709046 377 377 377 377 0
201 20250401 152100 20709046 377 377 377 377 0
202 20250401 152000 20709046 377 377 377 377 0
203 20250401 151900 20709046 377 377 377 377 0
204 20250401 151800 20709046 377 377 377 377 0
205 20250401 151700 20709046 377 377 377 377 0
206 20250401 151600 20709046 377 377 377 377 10
207 20250401 151500 20705276 377 377 377 377 53
208 20250401 151400 20685295 377 377 377 377 216
209 20250401 151300 20603863 378 378 378 378 0
210 20250401 151200 20603863 378 378 378 378 0
211 20250401 151100 20603863 378 378 378 378 0
212 20250401 151000 20603863 378 378 378 378 0
213 20250401 150900 20603863 378 378 378 378 0
214 20250401 150800 20603863 378 378 378 378 46
215 20250401 150700 20586475 378 378 378 378 120
216 20250401 150600 20541115 377 377 377 377 0
217 20250401 150500 20541115 377 377 377 377 2
218 20250401 150400 20540361 377 377 377 377 1
219 20250401 150300 20539984 375 375 375 375 0
220 20250401 150200 20539984 375 376 376 375 2500
221 20250401 150100 19601319 376 376 376 376 399
222 20250401 150000 19451295 376 376 376 376 19
223 20250401 145900 19444151 377 377 377 377 1
224 20250401 145800 19443774 377 377 377 377 0
225 20250401 145700 19443774 377 377 377 377 284
226 20250401 145600 19336706 377 377 377 377 100
227 20250401 145500 19299006 378 378 378 378 0
228 20250401 145400 19299006 378 378 378 378 18
229 20250401 145300 19292202 378 378 378 378 0
230 20250401 145200 19292202 378 378 378 378 1
231 20250401 145100 19291824 378 378 378 378 0
232 20250401 145000 19291824 378 378 378 378 20
233 20250401 144900 19284264 378 378 378 378 0
234 20250401 144800 19284264 378 378 378 378 0
235 20250401 144700 19284264 378 378 378 378 0
236 20250401 144600 19284264 378 378 378 378 150
237 20250401 144500 19227564 378 378 378 378 0
238 20250401 144400 19227564 378 378 378 378 0
239 20250401 144300 19227564 378 378 378 378 0
240 20250401 144200 19227564 378 378 378 378 0
241 20250401 144100 19227564 378 378 378 378 3
242 20250401 144000 19226430 378 378 378 378 0
243 20250401 143900 19226430 378 378 378 378 0
244 20250401 143800 19226430 378 378 378 378 0
245 20250401 143700 19226430 378 378 378 378 10
246 20250401 143600 19222650 379 379 379 379 0
247 20250401 143500 19222650 379 379 379 379 0
248 20250401 143400 19222650 379 379 379 379 0
249 20250401 143300 19222650 379 379 379 379 0
250 20250401 143200 19222650 379 379 379 379 0
251 20250401 143100 19222650 379 379 379 379 25
252 20250401 143000 19213175 379 379 379 379 0
253 20250401 142900 19213175 379 379 379 379 0
254 20250401 142800 19213175 379 379 379 379 0
255 20250401 142700 19213175 379 379 379 379 0
256 20250401 142600 19213175 379 379 379 379 0
257 20250401 142500 19213175 379 379 379 379 0
258 20250401 142400 19213175 379 379 379 379 0
259 20250401 142300 19213175 379 379 379 379 0
260 20250401 142200 19213175 379 379 379 379 0
261 20250401 142100 19213175 379 376 379 376 1827
262 20250401 142000 18526217 376 376 376 376 0
263 20250401 141900 18526217 376 376 376 376 0
264 20250401 141800 18526217 376 376 376 376 2000
265 20250401 141700 17774217 376 376 376 376 0
266 20250401 141600 17774217 376 376 376 376 0
267 20250401 141500 17774217 376 376 376 376 0
268 20250401 141400 17774217 376 376 376 376 0
269 20250401 141300 17774217 376 378 378 376 1000
270 20250401 141200 17397651 379 379 379 379 0
271 20250401 141100 17397651 379 379 379 379 0
272 20250401 141000 17397651 379 379 379 379 0
273 20250401 140900 17397651 379 379 379 379 0
274 20250401 140800 17397651 379 379 379 379 0
275 20250401 140700 17397651 379 379 379 379 22
276 20250401 140600 17389313 379 379 379 379 0
277 20250401 140500 17389313 379 379 379 379 0
278 20250401 140400 17389313 379 379 379 379 0
279 20250401 140300 17389313 379 379 379 379 0
280 20250401 140200 17389313 379 379 379 379 0
281 20250401 140100 17389313 379 379 379 379 1
282 20250401 140000 17388934 379 379 379 379 0
283 20250401 135900 17388934 379 379 379 379 0
284 20250401 135800 17388934 379 379 379 379 0
285 20250401 135700 17388934 379 379 379 379 9
286 20250401 135600 17385523 378 378 378 378 0
287 20250401 135500 17385523 378 378 378 378 0
288 20250401 135400 17385523 378 378 378 378 0
289 20250401 135300 17385523 378 378 378 378 0
290 20250401 135200 17385523 378 378 378 378 0
291 20250401 135100 17385523 378 378 378 378 0
292 20250401 135000 17385523 378 378 378 378 0
293 20250401 134900 17385523 378 378 378 378 0
294 20250401 134800 17385523 378 378 378 378 0
295 20250401 134700 17385523 378 378 378 378 5
296 20250401 134600 17383633 379 379 379 379 0
297 20250401 134500 17383633 379 379 379 379 0
298 20250401 134400 17383633 379 379 379 379 1
299 20250401 134300 17383254 379 379 379 379 0
300 20250401 134200 17383254 379 379 379 379 0
301 20250401 134100 17383254 379 379 379 379 0
302 20250401 134000 17383254 379 379 379 379 0
303 20250401 133900 17383254 379 379 379 379 50
304 20250401 133800 17364304 379 379 379 379 11
305 20250401 133700 17360135 380 380 380 380 0
306 20250401 133600 17360135 380 380 380 380 26
307 20250401 133500 17350255 380 380 380 380 0
308 20250401 133400 17350255 380 380 380 380 0
309 20250401 133300 17350255 380 380 380 380 0
310 20250401 133200 17350255 380 380 380 380 12
311 20250401 133100 17345695 380 380 380 380 1047
312 20250401 133000 16947835 379 379 379 379 0
313 20250401 132900 16947835 379 379 379 379 961
314 20250401 132800 16583616 379 379 379 379 2437
315 20250401 132700 15659993 379 379 379 379 502
316 20250401 132600 15469735 378 378 378 378 0
317 20250401 132500 15469735 378 378 378 378 0
318 20250401 132400 15469735 378 378 378 378 0
319 20250401 132300 15469735 378 378 378 378 0
320 20250401 132200 15469735 378 378 378 378 0
321 20250401 132100 15469735 378 378 378 378 0
322 20250401 132000 15469735 378 378 378 378 0
323 20250401 131900 15469735 378 378 378 378 0
324 20250401 131800 15469735 378 378 378 378 0
325 20250401 131700 15469735 378 378 378 378 0
326 20250401 131600 15469735 378 378 378 378 0
327 20250401 131500 15469735 378 378 378 378 0
328 20250401 131400 15469735 378 378 378 378 0
329 20250401 131300 15469735 378 378 378 378 0
330 20250401 131200 15469735 378 378 378 378 0
331 20250401 131100 15469735 378 378 378 378 1000
332 20250401 131000 15091735 378 378 378 378 0
333 20250401 130900 15091735 378 378 378 378 0
334 20250401 130800 15091735 378 378 378 378 72
335 20250401 130700 15064519 378 378 378 378 0
336 20250401 130600 15064519 378 378 378 378 0
337 20250401 130500 15064519 378 378 378 378 0
338 20250401 130400 15064519 378 378 378 378 0
339 20250401 130300 15064519 378 378 378 378 0
340 20250401 130200 15064519 378 378 378 378 0
341 20250401 130100 15064519 378 378 378 378 0
342 20250401 130000 15064519 378 378 378 378 131
343 20250401 125900 15015001 377 377 377 377 0
344 20250401 125800 15015001 377 377 377 377 0
345 20250401 125700 15015001 377 377 377 377 0
346 20250401 125600 15015001 377 378 378 377 66
347 20250401 125500 14990055 378 378 378 378 0
348 20250401 125400 14990055 378 378 378 378 0
349 20250401 125300 14990055 378 378 378 378 0
350 20250401 125200 14990055 378 378 378 378 1
351 20250401 125100 14989677 377 377 377 377 0
352 20250401 125000 14989677 377 377 377 377 41
353 20250401 124900 14974220 377 377 377 377 0
354 20250401 124800 14974220 377 377 377 377 237
355 20250401 124700 14884871 378 378 378 378 0
356 20250401 124600 14884871 378 378 378 378 50
357 20250401 124500 14865971 378 377 378 377 1030
358 20250401 124400 14477631 378 378 378 378 25
359 20250401 124300 14468181 378 378 378 378 0
360 20250401 124200 14468181 378 378 378 378 25
361 20250401 124100 14458731 378 378 378 378 0
362 20250401 124000 14458731 378 378 378 378 0
363 20250401 123900 14458731 378 378 378 378 0
364 20250401 123800 14458731 378 378 378 378 0
365 20250401 123700 14458731 378 378 378 378 122
366 20250401 123600 14412615 379 379 379 379 0
367 20250401 123500 14412615 379 379 379 379 0
368 20250401 123400 14412615 379 379 379 379 0
369 20250401 123300 14412615 379 379 379 379 0
370 20250401 123200 14412615 379 379 379 379 0
371 20250401 123100 14412615 379 379 379 379 1
372 20250401 123000 14412236 379 379 379 379 0
373 20250401 122900 14412236 379 379 379 379 0
374 20250401 122800 14412236 379 379 379 379 0
375 20250401 122700 14412236 379 379 379 379 0
376 20250401 122600 14412236 379 379 379 379 0
377 20250401 122500 14412236 379 379 379 379 0
378 20250401 122400 14412236 379 379 379 379 0
379 20250401 122300 14412236 379 379 379 379 0
380 20250401 122200 14412236 379 379 379 379 4246
381 20250401 122100 12803002 379 379 379 379 0
382 20250401 122000 12803002 379 379 379 379 0
383 20250401 121900 12803002 379 379 379 379 0
384 20250401 121800 12803002 379 379 379 379 0
385 20250401 121700 12803002 379 379 379 379 0
386 20250401 121600 12803002 379 379 379 379 5
387 20250401 121500 12801107 378 378 378 378 0
388 20250401 121400 12801107 378 378 378 378 160
389 20250401 121300 12740627 379 379 379 379 126
390 20250401 121200 12692873 379 379 379 379 0
391 20250401 121100 12692873 379 379 379 379 0
392 20250401 121000 12692873 379 379 379 379 0
393 20250401 120900 12692873 379 379 379 379 0
394 20250401 120800 12692873 379 379 379 379 0
395 20250401 120700 12692873 379 379 379 379 0
396 20250401 120600 12692873 379 379 379 379 30
397 20250401 120500 12681503 379 379 379 379 68
398 20250401 120400 12655731 379 379 379 379 1000
399 20250401 120300 12276731 379 379 379 379 0
400 20250401 120200 12276731 379 379 379 379 0
401 20250401 120100 12276731 379 379 379 379 0
402 20250401 120000 12276731 379 379 379 379 0
403 20250401 115900 12276731 379 379 379 379 0
404 20250401 115800 12276731 379 379 379 379 0
405 20250401 115700 12276731 379 379 379 379 0
406 20250401 115600 12276731 379 379 379 379 0
407 20250401 115500 12276731 379 379 379 379 0
408 20250401 115400 12276731 379 379 379 379 0
409 20250401 115300 12276731 379 379 379 379 0
410 20250401 115200 12276731 379 379 379 379 0
411 20250401 115100 12276731 379 379 379 379 0
412 20250401 115000 12276731 379 379 379 379 0
413 20250401 114900 12276731 379 379 379 379 0
414 20250401 114800 12276731 379 380 380 379 112
415 20250401 114700 12234282 378 378 378 378 0
416 20250401 114600 12234282 378 378 378 378 0
417 20250401 114500 12234282 378 378 378 378 0
418 20250401 114400 12234282 378 378 378 378 0
419 20250401 114300 12234282 378 378 378 378 0
420 20250401 114200 12234282 378 378 378 378 111
421 20250401 114100 12192324 379 379 379 379 177
422 20250401 114000 12125241 379 379 379 379 0
423 20250401 113900 12125241 379 379 379 379 1071
424 20250401 113800 11719332 379 379 379 379 4
425 20250401 113700 11717816 379 379 379 379 0
426 20250401 113600 11717816 379 379 379 379 328
427 20250401 113500 11593504 379 379 379 379 0
428 20250401 113400 11593504 379 379 379 379 0
429 20250401 113300 11593504 379 379 379 379 0
430 20250401 113200 11593504 379 379 379 379 0
431 20250401 113100 11593504 379 379 379 379 0
432 20250401 113000 11593504 379 379 379 379 0
433 20250401 112900 11593504 379 379 379 379 10
434 20250401 112800 11589714 379 379 379 379 76
435 20250401 112700 11560910 379 379 379 379 0
436 20250401 112600 11560910 379 379 379 379 10
437 20250401 112500 11557120 380 380 380 380 6
438 20250401 112400 11554840 380 380 380 380 0
439 20250401 112300 11554840 380 380 380 380 1
440 20250401 112200 11554460 380 380 380 378 2490
441 20250401 112100 10613190 380 378 380 378 103
442 20250401 112000 10574242 378 378 378 378 4
443 20250401 111900 10572730 375 375 375 375 0
444 20250401 111800 10572730 375 380 380 375 6472
445 20250401 111700 8131390 380 380 380 380 80
446 20250401 111600 8100990 380 380 380 380 0
447 20250401 111500 8100990 380 380 380 380 7
448 20250401 111400 8098330 379 379 379 379 0
449 20250401 111300 8098330 379 379 379 379 0
450 20250401 111200 8098330 379 379 379 379 30
451 20250401 111100 8086960 380 380 380 380 0
452 20250401 111000 8086960 380 380 380 380 0
453 20250401 110900 8086960 380 380 380 380 10
454 20250401 110800 8083160 379 379 379 379 100
455 20250401 110700 8045260 379 379 379 379 0
456 20250401 110600 8045260 379 379 379 379 63
457 20250401 110500 8021383 380 380 380 380 1
458 20250401 110400 8021003 379 379 379 379 30
459 20250401 110300 8009633 379 379 379 379 0
460 20250401 110200 8009633 379 379 379 379 1906
461 20250401 110100 7287259 379 379 379 379 1
462 20250401 110000 7286880 379 379 379 379 0
463 20250401 105900 7286880 379 379 379 379 0
464 20250401 105800 7286880 379 379 379 379 0
465 20250401 105700 7286880 379 379 379 379 0
466 20250401 105600 7286880 379 379 379 379 0
467 20250401 105500 7286880 379 379 379 379 0
468 20250401 105400 7286880 379 379 379 379 0
469 20250401 105300 7286880 379 379 379 379 1
470 20250401 105200 7286501 379 379 379 379 10
471 20250401 105100 7282711 378 378 378 378 30
472 20250401 105000 7271371 378 378 378 378 0
473 20250401 104900 7271371 378 378 378 378 0
474 20250401 104800 7271371 378 378 378 378 0
475 20250401 104700 7271371 378 378 378 378 0
476 20250401 104600 7271371 378 378 378 378 0
477 20250401 104500 7271371 378 378 378 378 0
478 20250401 104400 7271371 378 378 378 378 317
479 20250401 104300 7151545 377 377 377 377 0
480 20250401 104200 7151545 377 377 377 377 1334
481 20250401 104100 6648627 377 377 377 377 0
482 20250401 104000 6648627 377 377 377 377 0
483 20250401 103900 6648627 377 377 377 377 8
484 20250401 103800 6645611 377 377 377 377 0
485 20250401 103700 6645611 377 377 377 377 0
486 20250401 103600 6645611 377 377 377 377 5
487 20250401 103500 6643726 377 377 377 377 7
488 20250401 103400 6641087 375 375 375 375 1
489 20250401 103300 6640712 375 375 375 375 0
490 20250401 103200 6640712 375 375 375 375 0
491 20250401 103100 6640712 375 375 375 375 0
492 20250401 103000 6640712 375 375 375 375 0
493 20250401 102900 6640712 375 375 375 375 0
494 20250401 102800 6640712 375 377 377 375 470
495 20250401 102700 6464396 376 376 376 376 0
496 20250401 102600 6464396 376 376 376 376 0
497 20250401 102500 6464396 376 376 376 376 0
498 20250401 102400 6464396 376 376 376 376 0
499 20250401 102300 6464396 376 376 376 376 0
500 20250401 102200 6464396 376 376 376 376 98
501 20250401 102100 6427548 376 376 376 376 2
502 20250401 102000 6426796 376 376 376 376 1
503 20250401 101900 6426420 379 379 379 379 0
504 20250401 101800 6426420 379 379 379 379 0
505 20250401 101700 6426420 379 379 379 379 0
506 20250401 101600 6426420 379 379 379 379 1
507 20250401 101500 6426041 379 379 379 379 4
508 20250401 101400 6424525 379 379 379 379 0
509 20250401 101300 6424525 379 379 379 379 1
510 20250401 101200 6424146 379 379 379 379 1
511 20250401 101100 6423767 379 379 379 379 5
512 20250401 101000 6421872 379 379 379 379 0
513 20250401 100900 6421872 379 379 379 379 0
514 20250401 100800 6421872 379 379 379 379 62
515 20250401 100700 6398374 379 379 379 379 1
516 20250401 100600 6397995 379 379 379 379 2
517 20250401 100500 6397237 379 379 379 379 2
518 20250401 100400 6396479 379 379 379 379 0
519 20250401 100300 6396479 379 379 379 379 5
520 20250401 100200 6394584 379 379 379 379 0
521 20250401 100100 6394584 379 379 379 379 0
522 20250401 100000 6394584 379 376 379 376 66
523 20250401 095900 6369759 376 376 376 376 0
524 20250401 095800 6369759 376 376 376 376 0
525 20250401 095700 6369759 376 376 376 376 0
526 20250401 095600 6369759 376 376 376 376 0
527 20250401 095500 6369759 376 376 376 376 0
528 20250401 095400 6369759 376 376 376 376 0
529 20250401 095300 6369759 376 376 376 376 0
530 20250401 095200 6369759 376 376 376 376 0
531 20250401 095100 6369759 376 376 376 376 2
532 20250401 095000 6369007 376 376 376 376 36
533 20250401 094900 6355471 379 379 379 379 99
534 20250401 094800 6317950 379 379 379 379 120
535 20250401 094700 6272470 379 379 379 379 0
536 20250401 094600 6272470 379 379 379 379 100
537 20250401 094500 6234570 379 379 379 379 14
538 20250401 094400 6229264 379 379 379 379 10
539 20250401 094300 6225474 375 379 379 375 4
540 20250401 094200 6223966 379 379 379 379 6
541 20250401 094100 6221692 379 379 379 379 2
542 20250401 094000 6220934 379 379 379 379 34
543 20250401 093900 6208048 379 379 379 379 7
544 20250401 093800 6205395 379 379 379 379 15
545 20250401 093700 6199710 380 380 380 380 0
546 20250401 093600 6199710 380 380 380 380 0
547 20250401 093500 6199710 380 377 380 375 1099
548 20250401 093400 5787082 377 377 377 377 11
549 20250401 093300 5782935 380 380 380 380 0
550 20250401 093200 5782935 380 380 380 380 0
551 20250401 093100 5782935 380 380 380 380 1
552 20250401 093000 5782555 375 375 375 375 0
553 20250401 092900 5782555 375 375 375 375 0
554 20250401 092800 5782555 375 375 375 375 0
555 20250401 092700 5782555 375 375 375 375 0
556 20250401 092600 5782555 375 375 375 375 0
557 20250401 092500 5782555 375 379 380 375 1100
558 20250401 092400 5369647 375 377 377 375 606
559 20250401 092300 5141821 379 379 379 379 0
560 20250401 092200 5141821 379 379 379 379 0
561 20250401 092100 5141821 379 379 379 379 164
562 20250401 092000 5079665 379 379 379 379 0
563 20250401 091900 5079665 379 379 379 379 0
564 20250401 091800 5079665 379 379 379 379 0
565 20250401 091700 5079665 379 378 379 378 106
566 20250401 091600 5039541 376 378 378 376 166
567 20250401 091500 4977109 379 379 379 379 0
568 20250401 091400 4977109 379 379 379 379 0
569 20250401 091300 4977109 379 379 379 379 3
570 20250401 091200 4975972 379 379 380 379 106
571 20250401 091100 4935716 379 379 379 379 38
572 20250401 091000 4921314 375 374 375 374 1089
573 20250401 090900 4513939 371 371 371 371 0
574 20250401 090800 4513939 371 371 371 371 0
575 20250401 090700 4513939 371 377 377 371 7000
576 20250401 090600 1899265 381 381 381 381 0
577 20250401 090500 1899265 381 381 381 381 0
578 20250401 090400 1899265 381 381 381 381 0
579 20250401 090300 1899265 381 381 381 381 533
580 20250401 090200 1696192 378 378 378 378 1284
581 20250401 090100 1210840 378 378 378 378 200
582 20250401 090000 1135240 378 375 378 375 3014

1
000040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,60132868,0,23331552784,0.00
20250327,0,60132868,0,23391685652,0.00
20250326,0,60132868,0,23331552784,0.00
20250325,0,60132868,0,23331552784,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 60132868 0 23331552784 0.00
3 20250327 0 60132868 0 23391685652 0.00
4 20250326 0 60132868 0 23331552784 0.00
5 20250325 0 60132868 0 23331552784 0.00