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

584
000950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,29392020,19060,19060,19060,19060,13
20250401,184100,29392020,19060,19060,19060,19060,0
20250401,184000,29392020,19060,19060,19060,19060,0
20250401,183900,29392020,19060,19060,19060,19060,0
20250401,183800,29392020,19060,19060,19060,19060,0
20250401,183700,29392020,19060,19060,19060,19060,0
20250401,183600,29392020,19060,19060,19060,19060,0
20250401,183500,29392020,19060,19060,19060,19060,0
20250401,183400,29392020,19060,19060,19060,19060,0
20250401,183300,29392020,19060,19060,19060,19060,0
20250401,183200,29392020,19060,19060,19060,19060,0
20250401,183100,29392020,19060,19060,19060,19060,0
20250401,183000,29392020,19060,19060,19060,19060,0
20250401,182900,29392020,19060,19060,19060,19060,0
20250401,182800,29392020,19060,19060,19060,19060,0
20250401,182700,29392020,19060,19060,19060,19060,0
20250401,182600,29392020,19060,19060,19060,19060,0
20250401,182500,29392020,19060,19060,19060,19060,0
20250401,182400,29392020,19060,19060,19060,19060,0
20250401,182300,29392020,19060,19060,19060,19060,0
20250401,182200,29392020,19060,19060,19060,19060,0
20250401,182100,29392020,19060,19060,19060,19060,0
20250401,182000,29392020,19060,19060,19060,19060,0
20250401,181900,29392020,19060,19060,19060,19060,0
20250401,181800,29392020,19060,19060,19060,19060,0
20250401,181700,29392020,19060,19060,19060,19060,0
20250401,181600,29392020,19060,19060,19060,19060,0
20250401,181500,29392020,19060,19060,19060,19060,0
20250401,181400,29392020,19060,19060,19060,19060,0
20250401,181300,29392020,19060,19060,19060,19060,0
20250401,181200,29392020,19060,19060,19060,19060,13
20250401,181100,29392020,19060,19060,19060,19060,0
20250401,181000,29392020,19060,19060,19060,19060,0
20250401,180900,29392020,19060,19060,19060,19060,0
20250401,180800,29392020,19060,19060,19060,19060,0
20250401,180700,29392020,19060,19060,19060,19060,0
20250401,180600,29392020,19060,19060,19060,19060,0
20250401,180500,29392020,19060,19060,19060,19060,0
20250401,180400,29392020,19060,19060,19060,19060,0
20250401,180300,29392020,19060,19060,19060,19060,0
20250401,180200,29392020,19060,19060,19060,19060,0
20250401,180100,29392020,19060,19060,19060,19060,0
20250401,180000,29392020,19060,19060,19060,19060,0
20250401,175900,29392020,19060,19060,19060,19060,0
20250401,175800,29392020,19060,19060,19060,19060,0
20250401,175700,29392020,19060,19060,19060,19060,0
20250401,175600,29392020,19060,19060,19060,19060,0
20250401,175500,29392020,19060,19060,19060,19060,0
20250401,175400,29392020,19060,19060,19060,19060,0
20250401,175300,29392020,19060,19060,19060,19060,0
20250401,175200,29392020,19060,19060,19060,19060,0
20250401,175100,29392020,19060,19060,19060,19060,0
20250401,175000,29392020,19060,19060,19060,19060,0
20250401,174900,29392020,19060,19060,19060,19060,0
20250401,174800,29392020,19060,19060,19060,19060,0
20250401,174700,29392020,19060,19060,19060,19060,0
20250401,174600,29392020,19060,19060,19060,19060,0
20250401,174500,29392020,19060,19060,19060,19060,0
20250401,174400,29392020,19060,19060,19060,19060,0
20250401,174300,29392020,19060,19060,19060,19060,0
20250401,174200,29392020,19060,19060,19060,19060,13
20250401,174100,29392020,19060,19060,19060,19060,0
20250401,174000,29392020,19060,19060,19060,19060,0
20250401,173900,29392020,19060,19060,19060,19060,0
20250401,173800,29392020,19060,19060,19060,19060,0
20250401,173700,29392020,19060,19060,19060,19060,0
20250401,173600,29392020,19060,19060,19060,19060,0
20250401,173500,29392020,19060,19060,19060,19060,0
20250401,173400,29392020,19060,19060,19060,19060,0
20250401,173300,29392020,19060,19060,19060,19060,0
20250401,173200,29392020,19060,19060,19060,19060,0
20250401,173100,29392020,19060,19060,19060,19060,0
20250401,173000,29392020,19060,19060,19060,19060,0
20250401,172900,29392020,19060,19060,19060,19060,0
20250401,172800,29392020,19060,19060,19060,19060,0
20250401,172700,29392020,19060,19060,19060,19060,0
20250401,172600,29392020,19060,19060,19060,19060,0
20250401,172500,29392020,19060,19060,19060,19060,0
20250401,172400,29392020,19060,19060,19060,19060,0
20250401,172300,29392020,19060,19060,19060,19060,0
20250401,172200,29392020,19060,19060,19060,19060,0
20250401,172100,29392020,19060,19060,19060,19060,0
20250401,172000,29392020,19060,19060,19060,19060,0
20250401,171900,29392020,19060,19060,19060,19060,0
20250401,171800,29392020,19060,19060,19060,19060,0
20250401,171700,29392020,19060,19060,19060,19060,0
20250401,171600,29392020,19060,19060,19060,19060,0
20250401,171500,29392020,19060,19060,19060,19060,0
20250401,171400,29392020,19060,19060,19060,19060,0
20250401,171300,29392020,19060,19060,19060,19060,0
20250401,171200,29392020,19060,19060,19060,19060,13
20250401,171100,29392020,19060,19060,19060,19060,0
20250401,171000,29392020,19060,19060,19060,19060,0
20250401,170900,29392020,19060,19060,19060,19060,0
20250401,170800,29392020,19060,19060,19060,19060,0
20250401,170700,29392020,19060,19060,19060,19060,0
20250401,170600,29392020,19060,19060,19060,19060,0
20250401,170500,29392020,19060,19060,19060,19060,0
20250401,170400,29392020,19060,19060,19060,19060,0
20250401,170300,29392020,19060,19060,19060,19060,0
20250401,170200,29392020,19060,19060,19060,19060,0
20250401,170100,29392020,19060,19060,19060,19060,0
20250401,170000,29392020,19060,19060,19060,19060,0
20250401,165900,29392020,19060,19060,19060,19060,0
20250401,165800,29392020,19060,19060,19060,19060,0
20250401,165700,29392020,19060,19060,19060,19060,0
20250401,165600,29392020,19060,19060,19060,19060,0
20250401,165500,29392020,19060,19060,19060,19060,0
20250401,165400,29392020,19060,19060,19060,19060,0
20250401,165300,29392020,19060,19060,19060,19060,0
20250401,165200,29392020,19060,19060,19060,19060,0
20250401,165100,29392020,19060,19060,19060,19060,0
20250401,165000,29392020,19060,19060,19060,19060,0
20250401,164900,29392020,19060,19060,19060,19060,0
20250401,164800,29392020,19060,19060,19060,19060,0
20250401,164700,29392020,19060,19060,19060,19060,0
20250401,164600,29392020,19060,19060,19060,19060,0
20250401,164500,29392020,19060,19060,19060,19060,0
20250401,164400,29392020,19060,19060,19060,19060,0
20250401,164300,29392020,19060,19060,19060,19060,0
20250401,164200,29392020,19060,19060,19060,19060,13
20250401,164100,29392020,19060,19060,19060,19060,0
20250401,164000,29392020,19060,19060,19060,19060,0
20250401,163900,29392020,19060,19060,19060,19060,0
20250401,163800,29392020,19060,19060,19060,19060,0
20250401,163700,29392020,19060,19060,19060,19060,0
20250401,163600,29392020,19060,19060,19060,19060,0
20250401,163500,29392020,19060,19060,19060,19060,0
20250401,163400,29392020,19060,19060,19060,19060,0
20250401,163300,29392020,19060,19060,19060,19060,0
20250401,163200,29392020,19060,19060,19060,19060,0
20250401,163100,29392020,19060,19060,19060,19060,0
20250401,163000,29392020,19060,19060,19060,19060,0
20250401,162900,29392020,19060,19060,19060,19060,0
20250401,162800,29392020,19060,19060,19060,19060,0
20250401,162700,29392020,19060,19060,19060,19060,0
20250401,162600,29392020,19060,19060,19060,19060,0
20250401,162500,29392020,19060,19060,19060,19060,0
20250401,162400,29392020,19060,19060,19060,19060,0
20250401,162300,29392020,19060,19060,19060,19060,0
20250401,162200,29392020,19060,19060,19060,19060,0
20250401,162100,29392020,19060,19060,19060,19060,0
20250401,162000,29392020,19060,19060,19060,19060,0
20250401,161900,29392020,19060,19060,19060,19060,0
20250401,161800,29392020,19060,19060,19060,19060,0
20250401,161700,29392020,19060,19060,19060,19060,0
20250401,161600,29392020,19060,19060,19060,19060,0
20250401,161500,29392020,19060,19060,19060,19060,0
20250401,161400,29392020,19060,19060,19060,19060,0
20250401,161300,29392020,19060,19060,19060,19060,0
20250401,161200,29392020,19060,19060,19060,19060,13
20250401,161100,29392020,19060,19060,19060,19060,0
20250401,161000,29392020,19060,19060,19060,19060,0
20250401,160900,29392020,19060,19060,19060,19060,0
20250401,160800,29392020,19060,19060,19060,19060,0
20250401,160700,29392020,19060,19060,19060,19060,0
20250401,160600,29392020,19060,19060,19060,19060,0
20250401,160500,29392020,19060,19060,19060,19060,0
20250401,160400,29392020,19060,19060,19060,19060,0
20250401,160300,29392020,19060,19060,19060,19060,0
20250401,160200,29392020,19060,19060,19060,19060,0
20250401,160100,29392020,19060,19060,19060,19060,0
20250401,160000,29392020,19060,19060,19060,19060,0
20250401,155900,29392020,19060,19060,19060,19060,0
20250401,155800,29392020,19060,19060,19060,19060,0
20250401,155700,29392020,19060,19060,19060,19060,0
20250401,155600,29392020,19060,19060,19060,19060,0
20250401,155500,29392020,19060,19060,19060,19060,0
20250401,155400,29392020,19060,19060,19060,19060,0
20250401,155300,29392020,19060,19060,19060,19060,0
20250401,155200,29392020,19060,19060,19060,19060,0
20250401,155100,29392020,19060,19060,19060,19060,0
20250401,155000,29392020,19060,19060,19060,19060,0
20250401,154900,29392020,19060,19060,19060,19060,0
20250401,154800,29392020,19060,19060,19060,19060,0
20250401,154700,29392020,19060,19060,19060,19060,0
20250401,154600,29392020,19060,19060,19060,19060,0
20250401,154500,29392020,19060,19060,19060,19060,0
20250401,154400,29392020,19060,19060,19060,19060,0
20250401,154300,29392020,19060,19060,19060,19060,0
20250401,154200,29392020,19060,19060,19060,19060,13
20250401,154100,29392020,19060,19060,19060,19060,0
20250401,154000,29392020,19060,19060,19060,19060,0
20250401,153900,29392020,19060,19060,19060,19060,0
20250401,153800,29392020,19060,19060,19060,19060,0
20250401,153700,29392020,19060,19060,19060,19060,0
20250401,153600,29392020,19060,19060,19060,19060,0
20250401,153500,29392020,19060,19060,19060,19060,0
20250401,153400,29392020,19060,19060,19060,19060,0
20250401,153300,29392020,19060,19060,19060,19060,0
20250401,153200,29392020,19060,19060,19060,19060,0
20250401,153100,29392020,19060,19060,19060,19060,0
20250401,153000,29392020,19060,19060,19060,19060,13
20250401,152900,29144240,19200,19200,19200,19200,0
20250401,152800,29144240,19200,19200,19200,19200,0
20250401,152700,29144240,19200,19200,19200,19200,0
20250401,152600,29144240,19200,19200,19200,19200,0
20250401,152500,29144240,19200,19200,19200,19200,0
20250401,152400,29144240,19200,19200,19200,19200,0
20250401,152300,29144240,19200,19200,19200,19200,0
20250401,152200,29144240,19200,19200,19200,19200,0
20250401,152100,29144240,19200,19200,19200,19200,0
20250401,152000,29144240,19200,19200,19200,19200,0
20250401,151900,29144240,19200,19200,19200,19200,2
20250401,151800,29105840,19160,19160,19160,19160,0
20250401,151700,29105840,19160,19160,19160,19160,0
20250401,151600,29105840,19160,19160,19160,19160,0
20250401,151500,29105840,19160,19160,19160,19160,0
20250401,151400,29105840,19160,19160,19160,19160,0
20250401,151300,29105840,19160,19160,19160,19160,0
20250401,151200,29105840,19160,19160,19160,19160,0
20250401,151100,29105840,19160,19160,19160,19160,0
20250401,151000,29105840,19160,19160,19160,19160,0
20250401,150900,29105840,19160,19160,19160,19160,0
20250401,150800,29105840,19160,19160,19160,19160,0
20250401,150700,29105840,19160,19160,19160,19160,0
20250401,150600,29105840,19160,19160,19160,19160,0
20250401,150500,29105840,19160,19170,19170,19160,185
20250401,150400,25560880,19200,19200,19200,19200,0
20250401,150300,25560880,19200,19200,19200,19200,0
20250401,150200,25560880,19200,19200,19200,19200,0
20250401,150100,25560880,19200,19200,19200,19200,0
20250401,150000,25560880,19200,19200,19200,19200,0
20250401,145900,25560880,19200,19200,19200,19200,0
20250401,145800,25560880,19200,19200,19200,19200,0
20250401,145700,25560880,19200,19200,19200,19200,0
20250401,145600,25560880,19200,19200,19200,19200,0
20250401,145500,25560880,19200,19200,19200,19200,0
20250401,145400,25560880,19200,19200,19200,19200,0
20250401,145300,25560880,19200,19200,19200,19200,0
20250401,145200,25560880,19200,19200,19200,19200,0
20250401,145100,25560880,19200,19200,19200,19200,0
20250401,145000,25560880,19200,19200,19200,19200,0
20250401,144900,25560880,19200,19200,19200,19200,0
20250401,144800,25560880,19200,19200,19200,19200,0
20250401,144700,25560880,19200,19200,19200,19200,0
20250401,144600,25560880,19200,19200,19200,19200,0
20250401,144500,25560880,19200,19200,19200,19200,0
20250401,144400,25560880,19200,19200,19200,19200,0
20250401,144300,25560880,19200,19200,19200,19200,0
20250401,144200,25560880,19200,19200,19200,19200,0
20250401,144100,25560880,19200,19200,19200,19200,0
20250401,144000,25560880,19200,19200,19200,19200,0
20250401,143900,25560880,19200,19200,19200,19200,0
20250401,143800,25560880,19200,19200,19200,19200,0
20250401,143700,25560880,19200,19200,19200,19200,0
20250401,143600,25560880,19200,19200,19200,19200,0
20250401,143500,25560880,19200,19200,19200,19200,0
20250401,143400,25560880,19200,19200,19200,19200,0
20250401,143300,25560880,19200,19200,19200,19200,0
20250401,143200,25560880,19200,19200,19200,19200,2
20250401,143100,25522480,19160,19160,19160,19160,0
20250401,143000,25522480,19160,19160,19160,19160,0
20250401,142900,25522480,19160,19160,19160,19160,0
20250401,142800,25522480,19160,19160,19160,19160,0
20250401,142700,25522480,19160,19160,19160,19160,0
20250401,142600,25522480,19160,19160,19160,19160,0
20250401,142500,25522480,19160,19160,19160,19160,0
20250401,142400,25522480,19160,19160,19160,19160,0
20250401,142300,25522480,19160,19160,19160,19160,0
20250401,142200,25522480,19160,19160,19160,19160,0
20250401,142100,25522480,19160,19160,19160,19160,0
20250401,142000,25522480,19160,19160,19160,19160,0
20250401,141900,25522480,19160,19160,19160,19160,0
20250401,141800,25522480,19160,19160,19160,19160,0
20250401,141700,25522480,19160,19160,19160,19160,0
20250401,141600,25522480,19160,19160,19160,19160,0
20250401,141500,25522480,19160,19160,19160,19160,0
20250401,141400,25522480,19160,19160,19160,19160,0
20250401,141300,25522480,19160,19160,19160,19160,0
20250401,141200,25522480,19160,19160,19160,19160,0
20250401,141100,25522480,19160,19160,19160,19160,0
20250401,141000,25522480,19160,19160,19160,19160,0
20250401,140900,25522480,19160,19160,19160,19160,2
20250401,140800,25484160,19160,19160,19160,19160,0
20250401,140700,25484160,19160,19160,19160,19160,0
20250401,140600,25484160,19160,19160,19160,19160,0
20250401,140500,25484160,19160,19160,19160,19160,12
20250401,140400,25254240,19150,19150,19150,19150,0
20250401,140300,25254240,19150,19150,19150,19150,0
20250401,140200,25254240,19150,19150,19150,19150,0
20250401,140100,25254240,19150,19150,19150,19150,0
20250401,140000,25254240,19150,19150,19150,19150,0
20250401,135900,25254240,19150,19150,19150,19150,0
20250401,135800,25254240,19150,19150,19150,19150,0
20250401,135700,25254240,19150,19150,19150,19150,0
20250401,135600,25254240,19150,19150,19150,19150,5
20250401,135500,25158490,19060,19060,19060,19060,0
20250401,135400,25158490,19060,19060,19060,19060,0
20250401,135300,25158490,19060,19060,19060,19060,0
20250401,135200,25158490,19060,19060,19060,19060,0
20250401,135100,25158490,19060,19060,19060,19060,0
20250401,135000,25158490,19060,19060,19060,19060,0
20250401,134900,25158490,19060,19060,19060,19060,0
20250401,134800,25158490,19060,19060,19060,19060,0
20250401,134700,25158490,19060,19060,19060,19060,0
20250401,134600,25158490,19060,19060,19060,19060,0
20250401,134500,25158490,19060,19060,19060,19060,0
20250401,134400,25158490,19060,19060,19060,19060,0
20250401,134300,25158490,19060,19060,19060,19060,0
20250401,134200,25158490,19060,19060,19060,19060,0
20250401,134100,25158490,19060,19060,19060,19060,0
20250401,134000,25158490,19060,19060,19060,19060,0
20250401,133900,25158490,19060,19060,19060,19060,0
20250401,133800,25158490,19060,19060,19060,19060,0
20250401,133700,25158490,19060,19060,19060,19060,0
20250401,133600,25158490,19060,19060,19060,19060,0
20250401,133500,25158490,19060,19060,19060,19060,0
20250401,133400,25158490,19060,19060,19060,19060,0
20250401,133300,25158490,19060,19060,19060,19060,0
20250401,133200,25158490,19060,19060,19060,19060,0
20250401,133100,25158490,19060,19060,19060,19060,0
20250401,133000,25158490,19060,19060,19060,19060,0
20250401,132900,25158490,19060,19060,19060,19060,0
20250401,132800,25158490,19060,19060,19060,19060,0
20250401,132700,25158490,19060,19060,19060,19060,0
20250401,132600,25158490,19060,19060,19060,19060,0
20250401,132500,25158490,19060,19060,19060,19060,0
20250401,132400,25158490,19060,19060,19060,19060,0
20250401,132300,25158490,19060,19060,19060,19060,0
20250401,132200,25158490,19060,19060,19060,19060,0
20250401,132100,25158490,19060,19060,19060,19060,0
20250401,132000,25158490,19060,19060,19060,19060,0
20250401,131900,25158490,19060,19060,19060,19060,0
20250401,131800,25158490,19060,19060,19060,19060,0
20250401,131700,25158490,19060,19060,19060,19060,0
20250401,131600,25158490,19060,19060,19060,19060,0
20250401,131500,25158490,19060,19060,19060,19060,0
20250401,131400,25158490,19060,19060,19060,19060,0
20250401,131300,25158490,19060,19060,19060,19060,0
20250401,131200,25158490,19060,19060,19060,19060,0
20250401,131100,25158490,19060,19060,19060,19060,0
20250401,131000,25158490,19060,19060,19060,19060,0
20250401,130900,25158490,19060,19060,19060,19060,0
20250401,130800,25158490,19060,19060,19060,19060,0
20250401,130700,25158490,19060,19060,19060,19060,0
20250401,130600,25158490,19060,19060,19060,19060,0
20250401,130500,25158490,19060,19060,19060,19060,0
20250401,130400,25158490,19060,19060,19060,19060,0
20250401,130300,25158490,19060,19060,19060,19060,0
20250401,130200,25158490,19060,19060,19060,19060,0
20250401,130100,25158490,19060,19060,19060,19060,0
20250401,130000,25158490,19060,19060,19060,19060,0
20250401,125900,25158490,19060,19060,19060,19060,0
20250401,125800,25158490,19060,19060,19060,19060,0
20250401,125700,25158490,19060,19060,19060,19060,0
20250401,125600,25158490,19060,19060,19060,19060,0
20250401,125500,25158490,19060,19060,19060,19060,0
20250401,125400,25158490,19060,19060,19060,19060,0
20250401,125300,25158490,19060,19060,19060,19060,0
20250401,125200,25158490,19060,19060,19060,19060,0
20250401,125100,25158490,19060,19060,19060,19060,0
20250401,125000,25158490,19060,19060,19060,19060,0
20250401,124900,25158490,19060,19060,19060,19060,0
20250401,124800,25158490,19060,19060,19060,19060,0
20250401,124700,25158490,19060,19060,19060,19060,0
20250401,124600,25158490,19060,19060,19060,19060,0
20250401,124500,25158490,19060,19060,19060,19060,0
20250401,124400,25158490,19060,19060,19060,19060,0
20250401,124300,25158490,19060,19060,19060,19060,0
20250401,124200,25158490,19060,19060,19060,19060,0
20250401,124100,25158490,19060,19060,19060,19060,18
20250401,124000,24815410,19200,19200,19200,19200,0
20250401,123900,24815410,19200,19200,19200,19200,0
20250401,123800,24815410,19200,19200,19200,19200,0
20250401,123700,24815410,19200,19200,19200,19200,0
20250401,123600,24815410,19200,19200,19200,19200,0
20250401,123500,24815410,19200,19200,19200,19200,0
20250401,123400,24815410,19200,19200,19200,19200,0
20250401,123300,24815410,19200,19200,19200,19200,0
20250401,123200,24815410,19200,19200,19200,19200,0
20250401,123100,24815410,19200,19200,19200,19200,0
20250401,123000,24815410,19200,19200,19200,19200,0
20250401,122900,24815410,19200,19200,19200,19200,0
20250401,122800,24815410,19200,19200,19200,19200,0
20250401,122700,24815410,19200,19200,19200,19200,0
20250401,122600,24815410,19200,19200,19200,19200,0
20250401,122500,24815410,19200,19090,19200,19090,940
20250401,122400,6805670,19090,19090,19090,19090,0
20250401,122300,6805670,19090,19090,19090,19090,0
20250401,122200,6805670,19090,19090,19090,19090,0
20250401,122100,6805670,19090,19090,19090,19090,0
20250401,122000,6805670,19090,19090,19090,19090,0
20250401,121900,6805670,19090,19090,19090,19090,0
20250401,121800,6805670,19090,19090,19090,19090,0
20250401,121700,6805670,19090,19090,19090,19090,1
20250401,121600,6786580,19000,19000,19000,19000,0
20250401,121500,6786580,19000,19000,19000,19000,0
20250401,121400,6786580,19000,19000,19000,19000,0
20250401,121300,6786580,19000,19000,19000,19000,0
20250401,121200,6786580,19000,19000,19000,19000,0
20250401,121100,6786580,19000,19000,19000,19000,0
20250401,121000,6786580,19000,19000,19000,19000,0
20250401,120900,6786580,19000,19000,19000,19000,0
20250401,120800,6786580,19000,19000,19000,19000,0
20250401,120700,6786580,19000,19000,19000,19000,0
20250401,120600,6786580,19000,19000,19000,19000,0
20250401,120500,6786580,19000,19000,19000,19000,0
20250401,120400,6786580,19000,19000,19000,19000,0
20250401,120300,6786580,19000,19000,19000,19000,106
20250401,120200,4772580,19000,19000,19000,19000,0
20250401,120100,4772580,19000,19000,19000,19000,0
20250401,120000,4772580,19000,19000,19000,19000,0
20250401,115900,4772580,19000,19000,19000,19000,0
20250401,115800,4772580,19000,19000,19000,19000,0
20250401,115700,4772580,19000,19000,19000,19000,0
20250401,115600,4772580,19000,19000,19000,19000,0
20250401,115500,4772580,19000,19000,19000,19000,0
20250401,115400,4772580,19000,19000,19000,19000,0
20250401,115300,4772580,19000,19000,19000,19000,0
20250401,115200,4772580,19000,19000,19000,19000,0
20250401,115100,4772580,19000,19000,19000,19000,0
20250401,115000,4772580,19000,19000,19000,19000,0
20250401,114900,4772580,19000,19000,19000,19000,0
20250401,114800,4772580,19000,19000,19000,19000,0
20250401,114700,4772580,19000,19000,19000,19000,0
20250401,114600,4772580,19000,19000,19000,19000,0
20250401,114500,4772580,19000,19000,19000,19000,0
20250401,114400,4772580,19000,19000,19000,19000,0
20250401,114300,4772580,19000,19000,19000,19000,0
20250401,114200,4772580,19000,19000,19000,19000,0
20250401,114100,4772580,19000,19000,19000,19000,0
20250401,114000,4772580,19000,19010,19010,19000,118
20250401,113900,2530320,19020,19020,19020,19020,0
20250401,113800,2530320,19020,19020,19020,19020,0
20250401,113700,2530320,19020,19020,19020,19020,0
20250401,113600,2530320,19020,19020,19020,19020,0
20250401,113500,2530320,19020,19020,19020,19020,0
20250401,113400,2530320,19020,19020,19020,19020,0
20250401,113300,2530320,19020,19020,19020,19020,0
20250401,113200,2530320,19020,19140,19140,19020,110
20250401,113100,438000,19150,19150,19150,19150,0
20250401,113000,438000,19150,19150,19150,19150,0
20250401,112900,438000,19150,19150,19150,19150,0
20250401,112800,438000,19150,19150,19150,19150,0
20250401,112700,438000,19150,19150,19150,19150,0
20250401,112600,438000,19150,19150,19150,19150,0
20250401,112500,438000,19150,19150,19150,19150,0
20250401,112400,438000,19150,19150,19150,19150,0
20250401,112300,438000,19150,19150,19150,19150,0
20250401,112200,438000,19150,19150,19150,19150,0
20250401,112100,438000,19150,19150,19150,19150,0
20250401,112000,438000,19150,19150,19150,19150,0
20250401,111900,438000,19150,19150,19150,19150,0
20250401,111800,438000,19150,19150,19150,19150,0
20250401,111700,438000,19150,19150,19150,19150,0
20250401,111600,438000,19150,19150,19150,19150,0
20250401,111500,438000,19150,19150,19150,19150,0
20250401,111400,438000,19150,19150,19150,19150,1
20250401,111300,418850,19150,19150,19150,19150,0
20250401,111200,418850,19150,19150,19150,19150,0
20250401,111100,418850,19150,19150,19150,19150,0
20250401,111000,418850,19150,19150,19150,19150,0
20250401,110900,418850,19150,19150,19150,19150,0
20250401,110800,418850,19150,19150,19150,19150,0
20250401,110700,418850,19150,19150,19150,19150,0
20250401,110600,418850,19150,19150,19150,19150,0
20250401,110500,418850,19150,19150,19150,19150,0
20250401,110400,418850,19150,19150,19150,19150,0
20250401,110300,418850,19150,19150,19150,19150,0
20250401,110200,418850,19150,19150,19150,19150,0
20250401,110100,418850,19150,19150,19150,19150,0
20250401,110000,418850,19150,19150,19150,19150,0
20250401,105900,418850,19150,19150,19150,19150,0
20250401,105800,418850,19150,19150,19150,19150,0
20250401,105700,418850,19150,19150,19150,19150,0
20250401,105600,418850,19150,19150,19150,19150,0
20250401,105500,418850,19150,19150,19150,19150,0
20250401,105400,418850,19150,19150,19150,19150,0
20250401,105300,418850,19150,19150,19150,19150,0
20250401,105200,418850,19150,19150,19150,19150,0
20250401,105100,418850,19150,19150,19150,19150,0
20250401,105000,418850,19150,19150,19150,19150,0
20250401,104900,418850,19150,19150,19150,19150,0
20250401,104800,418850,19150,19150,19150,19150,0
20250401,104700,418850,19150,19150,19150,19150,0
20250401,104600,418850,19150,19150,19150,19150,0
20250401,104500,418850,19150,19150,19150,19150,0
20250401,104400,418850,19150,19150,19150,19150,0
20250401,104300,418850,19150,19150,19150,19150,0
20250401,104200,418850,19150,19150,19150,19150,0
20250401,104100,418850,19150,19150,19150,19150,0
20250401,104000,418850,19150,19150,19150,19150,0
20250401,103900,418850,19150,19150,19150,19150,0
20250401,103800,418850,19150,19140,19150,19140,3
20250401,103700,361410,19020,19020,19020,19020,0
20250401,103600,361410,19020,19020,19020,19020,0
20250401,103500,361410,19020,19020,19020,19020,0
20250401,103400,361410,19020,19020,19020,19020,0
20250401,103300,361410,19020,19020,19020,19020,0
20250401,103200,361410,19020,19020,19020,19020,0
20250401,103100,361410,19020,19020,19020,19020,0
20250401,103000,361410,19020,19020,19020,19020,0
20250401,102900,361410,19020,19020,19020,19020,0
20250401,102800,361410,19020,19020,19020,19020,0
20250401,102700,361410,19020,19020,19020,19020,0
20250401,102600,361410,19020,19020,19020,19020,0
20250401,102500,361410,19020,19020,19020,19020,0
20250401,102400,361410,19020,19020,19020,19020,0
20250401,102300,361410,19020,19020,19020,19020,0
20250401,102200,361410,19020,19020,19020,19020,0
20250401,102100,361410,19020,19020,19020,19020,0
20250401,102000,361410,19020,19020,19020,19020,0
20250401,101900,361410,19020,19020,19020,19020,0
20250401,101800,361410,19020,19020,19020,19020,0
20250401,101700,361410,19020,19020,19020,19020,0
20250401,101600,361410,19020,19020,19020,19020,1
20250401,101500,342390,19150,19150,19150,19150,0
20250401,101400,342390,19150,19150,19150,19150,0
20250401,101300,342390,19150,19150,19150,19150,0
20250401,101200,342390,19150,19150,19150,19150,0
20250401,101100,342390,19150,19150,19150,19150,0
20250401,101000,342390,19150,19150,19150,19150,0
20250401,100900,342390,19150,19150,19150,19150,0
20250401,100800,342390,19150,19150,19150,19150,0
20250401,100700,342390,19150,19150,19150,19150,0
20250401,100600,342390,19150,19150,19150,19150,0
20250401,100500,342390,19150,19150,19150,19150,0
20250401,100400,342390,19150,19150,19150,19150,0
20250401,100300,342390,19150,19150,19150,19150,0
20250401,100200,342390,19150,19150,19150,19150,0
20250401,100100,342390,19150,19150,19150,19150,0
20250401,100000,342390,19150,19150,19150,19150,0
20250401,095900,342390,19150,19150,19150,19150,0
20250401,095800,342390,19150,19150,19150,19150,0
20250401,095700,342390,19150,19150,19150,19150,0
20250401,095600,342390,19150,19150,19150,19150,1
20250401,095500,323240,19140,19140,19140,19140,0
20250401,095400,323240,19140,19140,19140,19140,0
20250401,095300,323240,19140,19140,19140,19140,0
20250401,095200,323240,19140,19140,19140,19140,0
20250401,095100,323240,19140,19140,19140,19140,0
20250401,095000,323240,19140,19140,19140,19140,0
20250401,094900,323240,19140,19140,19140,19140,0
20250401,094800,323240,19140,19140,19140,19140,0
20250401,094700,323240,19140,19140,19140,19140,0
20250401,094600,323240,19140,19140,19140,19140,0
20250401,094500,323240,19140,19140,19140,19140,0
20250401,094400,323240,19140,19140,19140,19140,0
20250401,094300,323240,19140,19140,19140,19140,0
20250401,094200,323240,19140,19140,19140,19140,0
20250401,094100,323240,19140,19140,19140,19140,0
20250401,094000,323240,19140,19140,19140,19140,0
20250401,093900,323240,19140,19140,19140,19140,1
20250401,093800,304100,19020,19020,19020,19020,0
20250401,093700,304100,19020,19020,19020,19020,0
20250401,093600,304100,19020,19020,19020,19020,0
20250401,093500,304100,19020,19020,19020,19020,0
20250401,093400,304100,19020,19020,19020,19020,1
20250401,093300,285080,19150,19150,19150,19150,0
20250401,093200,285080,19150,19150,19150,19150,0
20250401,093100,285080,19150,19150,19150,19150,0
20250401,093000,285080,19150,19150,19150,19150,0
20250401,092900,285080,19150,19150,19150,19150,0
20250401,092800,285080,19150,19150,19150,19150,0
20250401,092700,285080,19150,19150,19150,19150,0
20250401,092600,285080,19150,19150,19150,19150,0
20250401,092500,285080,19150,19150,19150,19150,0
20250401,092400,285080,19150,19150,19150,19150,0
20250401,092300,285080,19150,19150,19150,19150,0
20250401,092200,285080,19150,19150,19150,19150,1
20250401,092100,265930,18840,18840,18840,18840,7
20250401,092000,134050,19150,19150,19150,19150,0
20250401,091900,134050,19150,19150,19150,19150,0
20250401,091800,134050,19150,19150,19150,19150,1
20250401,091700,114900,19150,19150,19150,19150,1
20250401,091600,95750,19150,19150,19150,19150,0
20250401,091500,95750,19150,19150,19150,19150,0
20250401,091400,95750,19150,19150,19150,19150,0
20250401,091300,95750,19150,19150,19150,19150,0
20250401,091200,95750,19150,19150,19150,19150,0
20250401,091100,95750,19150,19150,19150,19150,0
20250401,091000,95750,19150,19150,19150,19150,0
20250401,090900,95750,19150,19150,19150,19150,5
20250401,090800,0,18980,18980,18980,18980,0
20250401,090700,0,18980,18980,18980,18980,0
20250401,090600,0,18980,18980,18980,18980,0
20250401,090500,0,18980,18980,18980,18980,0
20250401,090400,0,18980,18980,18980,18980,0
20250401,090300,0,18980,18980,18980,18980,0
20250401,090200,0,18980,18980,18980,18980,0
20250401,090100,0,18980,18980,18980,18980,0
20250401,090000,0,18980,18980,18980,18980,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 29392020 19060 19060 19060 19060 13
3 20250401 184100 29392020 19060 19060 19060 19060 0
4 20250401 184000 29392020 19060 19060 19060 19060 0
5 20250401 183900 29392020 19060 19060 19060 19060 0
6 20250401 183800 29392020 19060 19060 19060 19060 0
7 20250401 183700 29392020 19060 19060 19060 19060 0
8 20250401 183600 29392020 19060 19060 19060 19060 0
9 20250401 183500 29392020 19060 19060 19060 19060 0
10 20250401 183400 29392020 19060 19060 19060 19060 0
11 20250401 183300 29392020 19060 19060 19060 19060 0
12 20250401 183200 29392020 19060 19060 19060 19060 0
13 20250401 183100 29392020 19060 19060 19060 19060 0
14 20250401 183000 29392020 19060 19060 19060 19060 0
15 20250401 182900 29392020 19060 19060 19060 19060 0
16 20250401 182800 29392020 19060 19060 19060 19060 0
17 20250401 182700 29392020 19060 19060 19060 19060 0
18 20250401 182600 29392020 19060 19060 19060 19060 0
19 20250401 182500 29392020 19060 19060 19060 19060 0
20 20250401 182400 29392020 19060 19060 19060 19060 0
21 20250401 182300 29392020 19060 19060 19060 19060 0
22 20250401 182200 29392020 19060 19060 19060 19060 0
23 20250401 182100 29392020 19060 19060 19060 19060 0
24 20250401 182000 29392020 19060 19060 19060 19060 0
25 20250401 181900 29392020 19060 19060 19060 19060 0
26 20250401 181800 29392020 19060 19060 19060 19060 0
27 20250401 181700 29392020 19060 19060 19060 19060 0
28 20250401 181600 29392020 19060 19060 19060 19060 0
29 20250401 181500 29392020 19060 19060 19060 19060 0
30 20250401 181400 29392020 19060 19060 19060 19060 0
31 20250401 181300 29392020 19060 19060 19060 19060 0
32 20250401 181200 29392020 19060 19060 19060 19060 13
33 20250401 181100 29392020 19060 19060 19060 19060 0
34 20250401 181000 29392020 19060 19060 19060 19060 0
35 20250401 180900 29392020 19060 19060 19060 19060 0
36 20250401 180800 29392020 19060 19060 19060 19060 0
37 20250401 180700 29392020 19060 19060 19060 19060 0
38 20250401 180600 29392020 19060 19060 19060 19060 0
39 20250401 180500 29392020 19060 19060 19060 19060 0
40 20250401 180400 29392020 19060 19060 19060 19060 0
41 20250401 180300 29392020 19060 19060 19060 19060 0
42 20250401 180200 29392020 19060 19060 19060 19060 0
43 20250401 180100 29392020 19060 19060 19060 19060 0
44 20250401 180000 29392020 19060 19060 19060 19060 0
45 20250401 175900 29392020 19060 19060 19060 19060 0
46 20250401 175800 29392020 19060 19060 19060 19060 0
47 20250401 175700 29392020 19060 19060 19060 19060 0
48 20250401 175600 29392020 19060 19060 19060 19060 0
49 20250401 175500 29392020 19060 19060 19060 19060 0
50 20250401 175400 29392020 19060 19060 19060 19060 0
51 20250401 175300 29392020 19060 19060 19060 19060 0
52 20250401 175200 29392020 19060 19060 19060 19060 0
53 20250401 175100 29392020 19060 19060 19060 19060 0
54 20250401 175000 29392020 19060 19060 19060 19060 0
55 20250401 174900 29392020 19060 19060 19060 19060 0
56 20250401 174800 29392020 19060 19060 19060 19060 0
57 20250401 174700 29392020 19060 19060 19060 19060 0
58 20250401 174600 29392020 19060 19060 19060 19060 0
59 20250401 174500 29392020 19060 19060 19060 19060 0
60 20250401 174400 29392020 19060 19060 19060 19060 0
61 20250401 174300 29392020 19060 19060 19060 19060 0
62 20250401 174200 29392020 19060 19060 19060 19060 13
63 20250401 174100 29392020 19060 19060 19060 19060 0
64 20250401 174000 29392020 19060 19060 19060 19060 0
65 20250401 173900 29392020 19060 19060 19060 19060 0
66 20250401 173800 29392020 19060 19060 19060 19060 0
67 20250401 173700 29392020 19060 19060 19060 19060 0
68 20250401 173600 29392020 19060 19060 19060 19060 0
69 20250401 173500 29392020 19060 19060 19060 19060 0
70 20250401 173400 29392020 19060 19060 19060 19060 0
71 20250401 173300 29392020 19060 19060 19060 19060 0
72 20250401 173200 29392020 19060 19060 19060 19060 0
73 20250401 173100 29392020 19060 19060 19060 19060 0
74 20250401 173000 29392020 19060 19060 19060 19060 0
75 20250401 172900 29392020 19060 19060 19060 19060 0
76 20250401 172800 29392020 19060 19060 19060 19060 0
77 20250401 172700 29392020 19060 19060 19060 19060 0
78 20250401 172600 29392020 19060 19060 19060 19060 0
79 20250401 172500 29392020 19060 19060 19060 19060 0
80 20250401 172400 29392020 19060 19060 19060 19060 0
81 20250401 172300 29392020 19060 19060 19060 19060 0
82 20250401 172200 29392020 19060 19060 19060 19060 0
83 20250401 172100 29392020 19060 19060 19060 19060 0
84 20250401 172000 29392020 19060 19060 19060 19060 0
85 20250401 171900 29392020 19060 19060 19060 19060 0
86 20250401 171800 29392020 19060 19060 19060 19060 0
87 20250401 171700 29392020 19060 19060 19060 19060 0
88 20250401 171600 29392020 19060 19060 19060 19060 0
89 20250401 171500 29392020 19060 19060 19060 19060 0
90 20250401 171400 29392020 19060 19060 19060 19060 0
91 20250401 171300 29392020 19060 19060 19060 19060 0
92 20250401 171200 29392020 19060 19060 19060 19060 13
93 20250401 171100 29392020 19060 19060 19060 19060 0
94 20250401 171000 29392020 19060 19060 19060 19060 0
95 20250401 170900 29392020 19060 19060 19060 19060 0
96 20250401 170800 29392020 19060 19060 19060 19060 0
97 20250401 170700 29392020 19060 19060 19060 19060 0
98 20250401 170600 29392020 19060 19060 19060 19060 0
99 20250401 170500 29392020 19060 19060 19060 19060 0
100 20250401 170400 29392020 19060 19060 19060 19060 0
101 20250401 170300 29392020 19060 19060 19060 19060 0
102 20250401 170200 29392020 19060 19060 19060 19060 0
103 20250401 170100 29392020 19060 19060 19060 19060 0
104 20250401 170000 29392020 19060 19060 19060 19060 0
105 20250401 165900 29392020 19060 19060 19060 19060 0
106 20250401 165800 29392020 19060 19060 19060 19060 0
107 20250401 165700 29392020 19060 19060 19060 19060 0
108 20250401 165600 29392020 19060 19060 19060 19060 0
109 20250401 165500 29392020 19060 19060 19060 19060 0
110 20250401 165400 29392020 19060 19060 19060 19060 0
111 20250401 165300 29392020 19060 19060 19060 19060 0
112 20250401 165200 29392020 19060 19060 19060 19060 0
113 20250401 165100 29392020 19060 19060 19060 19060 0
114 20250401 165000 29392020 19060 19060 19060 19060 0
115 20250401 164900 29392020 19060 19060 19060 19060 0
116 20250401 164800 29392020 19060 19060 19060 19060 0
117 20250401 164700 29392020 19060 19060 19060 19060 0
118 20250401 164600 29392020 19060 19060 19060 19060 0
119 20250401 164500 29392020 19060 19060 19060 19060 0
120 20250401 164400 29392020 19060 19060 19060 19060 0
121 20250401 164300 29392020 19060 19060 19060 19060 0
122 20250401 164200 29392020 19060 19060 19060 19060 13
123 20250401 164100 29392020 19060 19060 19060 19060 0
124 20250401 164000 29392020 19060 19060 19060 19060 0
125 20250401 163900 29392020 19060 19060 19060 19060 0
126 20250401 163800 29392020 19060 19060 19060 19060 0
127 20250401 163700 29392020 19060 19060 19060 19060 0
128 20250401 163600 29392020 19060 19060 19060 19060 0
129 20250401 163500 29392020 19060 19060 19060 19060 0
130 20250401 163400 29392020 19060 19060 19060 19060 0
131 20250401 163300 29392020 19060 19060 19060 19060 0
132 20250401 163200 29392020 19060 19060 19060 19060 0
133 20250401 163100 29392020 19060 19060 19060 19060 0
134 20250401 163000 29392020 19060 19060 19060 19060 0
135 20250401 162900 29392020 19060 19060 19060 19060 0
136 20250401 162800 29392020 19060 19060 19060 19060 0
137 20250401 162700 29392020 19060 19060 19060 19060 0
138 20250401 162600 29392020 19060 19060 19060 19060 0
139 20250401 162500 29392020 19060 19060 19060 19060 0
140 20250401 162400 29392020 19060 19060 19060 19060 0
141 20250401 162300 29392020 19060 19060 19060 19060 0
142 20250401 162200 29392020 19060 19060 19060 19060 0
143 20250401 162100 29392020 19060 19060 19060 19060 0
144 20250401 162000 29392020 19060 19060 19060 19060 0
145 20250401 161900 29392020 19060 19060 19060 19060 0
146 20250401 161800 29392020 19060 19060 19060 19060 0
147 20250401 161700 29392020 19060 19060 19060 19060 0
148 20250401 161600 29392020 19060 19060 19060 19060 0
149 20250401 161500 29392020 19060 19060 19060 19060 0
150 20250401 161400 29392020 19060 19060 19060 19060 0
151 20250401 161300 29392020 19060 19060 19060 19060 0
152 20250401 161200 29392020 19060 19060 19060 19060 13
153 20250401 161100 29392020 19060 19060 19060 19060 0
154 20250401 161000 29392020 19060 19060 19060 19060 0
155 20250401 160900 29392020 19060 19060 19060 19060 0
156 20250401 160800 29392020 19060 19060 19060 19060 0
157 20250401 160700 29392020 19060 19060 19060 19060 0
158 20250401 160600 29392020 19060 19060 19060 19060 0
159 20250401 160500 29392020 19060 19060 19060 19060 0
160 20250401 160400 29392020 19060 19060 19060 19060 0
161 20250401 160300 29392020 19060 19060 19060 19060 0
162 20250401 160200 29392020 19060 19060 19060 19060 0
163 20250401 160100 29392020 19060 19060 19060 19060 0
164 20250401 160000 29392020 19060 19060 19060 19060 0
165 20250401 155900 29392020 19060 19060 19060 19060 0
166 20250401 155800 29392020 19060 19060 19060 19060 0
167 20250401 155700 29392020 19060 19060 19060 19060 0
168 20250401 155600 29392020 19060 19060 19060 19060 0
169 20250401 155500 29392020 19060 19060 19060 19060 0
170 20250401 155400 29392020 19060 19060 19060 19060 0
171 20250401 155300 29392020 19060 19060 19060 19060 0
172 20250401 155200 29392020 19060 19060 19060 19060 0
173 20250401 155100 29392020 19060 19060 19060 19060 0
174 20250401 155000 29392020 19060 19060 19060 19060 0
175 20250401 154900 29392020 19060 19060 19060 19060 0
176 20250401 154800 29392020 19060 19060 19060 19060 0
177 20250401 154700 29392020 19060 19060 19060 19060 0
178 20250401 154600 29392020 19060 19060 19060 19060 0
179 20250401 154500 29392020 19060 19060 19060 19060 0
180 20250401 154400 29392020 19060 19060 19060 19060 0
181 20250401 154300 29392020 19060 19060 19060 19060 0
182 20250401 154200 29392020 19060 19060 19060 19060 13
183 20250401 154100 29392020 19060 19060 19060 19060 0
184 20250401 154000 29392020 19060 19060 19060 19060 0
185 20250401 153900 29392020 19060 19060 19060 19060 0
186 20250401 153800 29392020 19060 19060 19060 19060 0
187 20250401 153700 29392020 19060 19060 19060 19060 0
188 20250401 153600 29392020 19060 19060 19060 19060 0
189 20250401 153500 29392020 19060 19060 19060 19060 0
190 20250401 153400 29392020 19060 19060 19060 19060 0
191 20250401 153300 29392020 19060 19060 19060 19060 0
192 20250401 153200 29392020 19060 19060 19060 19060 0
193 20250401 153100 29392020 19060 19060 19060 19060 0
194 20250401 153000 29392020 19060 19060 19060 19060 13
195 20250401 152900 29144240 19200 19200 19200 19200 0
196 20250401 152800 29144240 19200 19200 19200 19200 0
197 20250401 152700 29144240 19200 19200 19200 19200 0
198 20250401 152600 29144240 19200 19200 19200 19200 0
199 20250401 152500 29144240 19200 19200 19200 19200 0
200 20250401 152400 29144240 19200 19200 19200 19200 0
201 20250401 152300 29144240 19200 19200 19200 19200 0
202 20250401 152200 29144240 19200 19200 19200 19200 0
203 20250401 152100 29144240 19200 19200 19200 19200 0
204 20250401 152000 29144240 19200 19200 19200 19200 0
205 20250401 151900 29144240 19200 19200 19200 19200 2
206 20250401 151800 29105840 19160 19160 19160 19160 0
207 20250401 151700 29105840 19160 19160 19160 19160 0
208 20250401 151600 29105840 19160 19160 19160 19160 0
209 20250401 151500 29105840 19160 19160 19160 19160 0
210 20250401 151400 29105840 19160 19160 19160 19160 0
211 20250401 151300 29105840 19160 19160 19160 19160 0
212 20250401 151200 29105840 19160 19160 19160 19160 0
213 20250401 151100 29105840 19160 19160 19160 19160 0
214 20250401 151000 29105840 19160 19160 19160 19160 0
215 20250401 150900 29105840 19160 19160 19160 19160 0
216 20250401 150800 29105840 19160 19160 19160 19160 0
217 20250401 150700 29105840 19160 19160 19160 19160 0
218 20250401 150600 29105840 19160 19160 19160 19160 0
219 20250401 150500 29105840 19160 19170 19170 19160 185
220 20250401 150400 25560880 19200 19200 19200 19200 0
221 20250401 150300 25560880 19200 19200 19200 19200 0
222 20250401 150200 25560880 19200 19200 19200 19200 0
223 20250401 150100 25560880 19200 19200 19200 19200 0
224 20250401 150000 25560880 19200 19200 19200 19200 0
225 20250401 145900 25560880 19200 19200 19200 19200 0
226 20250401 145800 25560880 19200 19200 19200 19200 0
227 20250401 145700 25560880 19200 19200 19200 19200 0
228 20250401 145600 25560880 19200 19200 19200 19200 0
229 20250401 145500 25560880 19200 19200 19200 19200 0
230 20250401 145400 25560880 19200 19200 19200 19200 0
231 20250401 145300 25560880 19200 19200 19200 19200 0
232 20250401 145200 25560880 19200 19200 19200 19200 0
233 20250401 145100 25560880 19200 19200 19200 19200 0
234 20250401 145000 25560880 19200 19200 19200 19200 0
235 20250401 144900 25560880 19200 19200 19200 19200 0
236 20250401 144800 25560880 19200 19200 19200 19200 0
237 20250401 144700 25560880 19200 19200 19200 19200 0
238 20250401 144600 25560880 19200 19200 19200 19200 0
239 20250401 144500 25560880 19200 19200 19200 19200 0
240 20250401 144400 25560880 19200 19200 19200 19200 0
241 20250401 144300 25560880 19200 19200 19200 19200 0
242 20250401 144200 25560880 19200 19200 19200 19200 0
243 20250401 144100 25560880 19200 19200 19200 19200 0
244 20250401 144000 25560880 19200 19200 19200 19200 0
245 20250401 143900 25560880 19200 19200 19200 19200 0
246 20250401 143800 25560880 19200 19200 19200 19200 0
247 20250401 143700 25560880 19200 19200 19200 19200 0
248 20250401 143600 25560880 19200 19200 19200 19200 0
249 20250401 143500 25560880 19200 19200 19200 19200 0
250 20250401 143400 25560880 19200 19200 19200 19200 0
251 20250401 143300 25560880 19200 19200 19200 19200 0
252 20250401 143200 25560880 19200 19200 19200 19200 2
253 20250401 143100 25522480 19160 19160 19160 19160 0
254 20250401 143000 25522480 19160 19160 19160 19160 0
255 20250401 142900 25522480 19160 19160 19160 19160 0
256 20250401 142800 25522480 19160 19160 19160 19160 0
257 20250401 142700 25522480 19160 19160 19160 19160 0
258 20250401 142600 25522480 19160 19160 19160 19160 0
259 20250401 142500 25522480 19160 19160 19160 19160 0
260 20250401 142400 25522480 19160 19160 19160 19160 0
261 20250401 142300 25522480 19160 19160 19160 19160 0
262 20250401 142200 25522480 19160 19160 19160 19160 0
263 20250401 142100 25522480 19160 19160 19160 19160 0
264 20250401 142000 25522480 19160 19160 19160 19160 0
265 20250401 141900 25522480 19160 19160 19160 19160 0
266 20250401 141800 25522480 19160 19160 19160 19160 0
267 20250401 141700 25522480 19160 19160 19160 19160 0
268 20250401 141600 25522480 19160 19160 19160 19160 0
269 20250401 141500 25522480 19160 19160 19160 19160 0
270 20250401 141400 25522480 19160 19160 19160 19160 0
271 20250401 141300 25522480 19160 19160 19160 19160 0
272 20250401 141200 25522480 19160 19160 19160 19160 0
273 20250401 141100 25522480 19160 19160 19160 19160 0
274 20250401 141000 25522480 19160 19160 19160 19160 0
275 20250401 140900 25522480 19160 19160 19160 19160 2
276 20250401 140800 25484160 19160 19160 19160 19160 0
277 20250401 140700 25484160 19160 19160 19160 19160 0
278 20250401 140600 25484160 19160 19160 19160 19160 0
279 20250401 140500 25484160 19160 19160 19160 19160 12
280 20250401 140400 25254240 19150 19150 19150 19150 0
281 20250401 140300 25254240 19150 19150 19150 19150 0
282 20250401 140200 25254240 19150 19150 19150 19150 0
283 20250401 140100 25254240 19150 19150 19150 19150 0
284 20250401 140000 25254240 19150 19150 19150 19150 0
285 20250401 135900 25254240 19150 19150 19150 19150 0
286 20250401 135800 25254240 19150 19150 19150 19150 0
287 20250401 135700 25254240 19150 19150 19150 19150 0
288 20250401 135600 25254240 19150 19150 19150 19150 5
289 20250401 135500 25158490 19060 19060 19060 19060 0
290 20250401 135400 25158490 19060 19060 19060 19060 0
291 20250401 135300 25158490 19060 19060 19060 19060 0
292 20250401 135200 25158490 19060 19060 19060 19060 0
293 20250401 135100 25158490 19060 19060 19060 19060 0
294 20250401 135000 25158490 19060 19060 19060 19060 0
295 20250401 134900 25158490 19060 19060 19060 19060 0
296 20250401 134800 25158490 19060 19060 19060 19060 0
297 20250401 134700 25158490 19060 19060 19060 19060 0
298 20250401 134600 25158490 19060 19060 19060 19060 0
299 20250401 134500 25158490 19060 19060 19060 19060 0
300 20250401 134400 25158490 19060 19060 19060 19060 0
301 20250401 134300 25158490 19060 19060 19060 19060 0
302 20250401 134200 25158490 19060 19060 19060 19060 0
303 20250401 134100 25158490 19060 19060 19060 19060 0
304 20250401 134000 25158490 19060 19060 19060 19060 0
305 20250401 133900 25158490 19060 19060 19060 19060 0
306 20250401 133800 25158490 19060 19060 19060 19060 0
307 20250401 133700 25158490 19060 19060 19060 19060 0
308 20250401 133600 25158490 19060 19060 19060 19060 0
309 20250401 133500 25158490 19060 19060 19060 19060 0
310 20250401 133400 25158490 19060 19060 19060 19060 0
311 20250401 133300 25158490 19060 19060 19060 19060 0
312 20250401 133200 25158490 19060 19060 19060 19060 0
313 20250401 133100 25158490 19060 19060 19060 19060 0
314 20250401 133000 25158490 19060 19060 19060 19060 0
315 20250401 132900 25158490 19060 19060 19060 19060 0
316 20250401 132800 25158490 19060 19060 19060 19060 0
317 20250401 132700 25158490 19060 19060 19060 19060 0
318 20250401 132600 25158490 19060 19060 19060 19060 0
319 20250401 132500 25158490 19060 19060 19060 19060 0
320 20250401 132400 25158490 19060 19060 19060 19060 0
321 20250401 132300 25158490 19060 19060 19060 19060 0
322 20250401 132200 25158490 19060 19060 19060 19060 0
323 20250401 132100 25158490 19060 19060 19060 19060 0
324 20250401 132000 25158490 19060 19060 19060 19060 0
325 20250401 131900 25158490 19060 19060 19060 19060 0
326 20250401 131800 25158490 19060 19060 19060 19060 0
327 20250401 131700 25158490 19060 19060 19060 19060 0
328 20250401 131600 25158490 19060 19060 19060 19060 0
329 20250401 131500 25158490 19060 19060 19060 19060 0
330 20250401 131400 25158490 19060 19060 19060 19060 0
331 20250401 131300 25158490 19060 19060 19060 19060 0
332 20250401 131200 25158490 19060 19060 19060 19060 0
333 20250401 131100 25158490 19060 19060 19060 19060 0
334 20250401 131000 25158490 19060 19060 19060 19060 0
335 20250401 130900 25158490 19060 19060 19060 19060 0
336 20250401 130800 25158490 19060 19060 19060 19060 0
337 20250401 130700 25158490 19060 19060 19060 19060 0
338 20250401 130600 25158490 19060 19060 19060 19060 0
339 20250401 130500 25158490 19060 19060 19060 19060 0
340 20250401 130400 25158490 19060 19060 19060 19060 0
341 20250401 130300 25158490 19060 19060 19060 19060 0
342 20250401 130200 25158490 19060 19060 19060 19060 0
343 20250401 130100 25158490 19060 19060 19060 19060 0
344 20250401 130000 25158490 19060 19060 19060 19060 0
345 20250401 125900 25158490 19060 19060 19060 19060 0
346 20250401 125800 25158490 19060 19060 19060 19060 0
347 20250401 125700 25158490 19060 19060 19060 19060 0
348 20250401 125600 25158490 19060 19060 19060 19060 0
349 20250401 125500 25158490 19060 19060 19060 19060 0
350 20250401 125400 25158490 19060 19060 19060 19060 0
351 20250401 125300 25158490 19060 19060 19060 19060 0
352 20250401 125200 25158490 19060 19060 19060 19060 0
353 20250401 125100 25158490 19060 19060 19060 19060 0
354 20250401 125000 25158490 19060 19060 19060 19060 0
355 20250401 124900 25158490 19060 19060 19060 19060 0
356 20250401 124800 25158490 19060 19060 19060 19060 0
357 20250401 124700 25158490 19060 19060 19060 19060 0
358 20250401 124600 25158490 19060 19060 19060 19060 0
359 20250401 124500 25158490 19060 19060 19060 19060 0
360 20250401 124400 25158490 19060 19060 19060 19060 0
361 20250401 124300 25158490 19060 19060 19060 19060 0
362 20250401 124200 25158490 19060 19060 19060 19060 0
363 20250401 124100 25158490 19060 19060 19060 19060 18
364 20250401 124000 24815410 19200 19200 19200 19200 0
365 20250401 123900 24815410 19200 19200 19200 19200 0
366 20250401 123800 24815410 19200 19200 19200 19200 0
367 20250401 123700 24815410 19200 19200 19200 19200 0
368 20250401 123600 24815410 19200 19200 19200 19200 0
369 20250401 123500 24815410 19200 19200 19200 19200 0
370 20250401 123400 24815410 19200 19200 19200 19200 0
371 20250401 123300 24815410 19200 19200 19200 19200 0
372 20250401 123200 24815410 19200 19200 19200 19200 0
373 20250401 123100 24815410 19200 19200 19200 19200 0
374 20250401 123000 24815410 19200 19200 19200 19200 0
375 20250401 122900 24815410 19200 19200 19200 19200 0
376 20250401 122800 24815410 19200 19200 19200 19200 0
377 20250401 122700 24815410 19200 19200 19200 19200 0
378 20250401 122600 24815410 19200 19200 19200 19200 0
379 20250401 122500 24815410 19200 19090 19200 19090 940
380 20250401 122400 6805670 19090 19090 19090 19090 0
381 20250401 122300 6805670 19090 19090 19090 19090 0
382 20250401 122200 6805670 19090 19090 19090 19090 0
383 20250401 122100 6805670 19090 19090 19090 19090 0
384 20250401 122000 6805670 19090 19090 19090 19090 0
385 20250401 121900 6805670 19090 19090 19090 19090 0
386 20250401 121800 6805670 19090 19090 19090 19090 0
387 20250401 121700 6805670 19090 19090 19090 19090 1
388 20250401 121600 6786580 19000 19000 19000 19000 0
389 20250401 121500 6786580 19000 19000 19000 19000 0
390 20250401 121400 6786580 19000 19000 19000 19000 0
391 20250401 121300 6786580 19000 19000 19000 19000 0
392 20250401 121200 6786580 19000 19000 19000 19000 0
393 20250401 121100 6786580 19000 19000 19000 19000 0
394 20250401 121000 6786580 19000 19000 19000 19000 0
395 20250401 120900 6786580 19000 19000 19000 19000 0
396 20250401 120800 6786580 19000 19000 19000 19000 0
397 20250401 120700 6786580 19000 19000 19000 19000 0
398 20250401 120600 6786580 19000 19000 19000 19000 0
399 20250401 120500 6786580 19000 19000 19000 19000 0
400 20250401 120400 6786580 19000 19000 19000 19000 0
401 20250401 120300 6786580 19000 19000 19000 19000 106
402 20250401 120200 4772580 19000 19000 19000 19000 0
403 20250401 120100 4772580 19000 19000 19000 19000 0
404 20250401 120000 4772580 19000 19000 19000 19000 0
405 20250401 115900 4772580 19000 19000 19000 19000 0
406 20250401 115800 4772580 19000 19000 19000 19000 0
407 20250401 115700 4772580 19000 19000 19000 19000 0
408 20250401 115600 4772580 19000 19000 19000 19000 0
409 20250401 115500 4772580 19000 19000 19000 19000 0
410 20250401 115400 4772580 19000 19000 19000 19000 0
411 20250401 115300 4772580 19000 19000 19000 19000 0
412 20250401 115200 4772580 19000 19000 19000 19000 0
413 20250401 115100 4772580 19000 19000 19000 19000 0
414 20250401 115000 4772580 19000 19000 19000 19000 0
415 20250401 114900 4772580 19000 19000 19000 19000 0
416 20250401 114800 4772580 19000 19000 19000 19000 0
417 20250401 114700 4772580 19000 19000 19000 19000 0
418 20250401 114600 4772580 19000 19000 19000 19000 0
419 20250401 114500 4772580 19000 19000 19000 19000 0
420 20250401 114400 4772580 19000 19000 19000 19000 0
421 20250401 114300 4772580 19000 19000 19000 19000 0
422 20250401 114200 4772580 19000 19000 19000 19000 0
423 20250401 114100 4772580 19000 19000 19000 19000 0
424 20250401 114000 4772580 19000 19010 19010 19000 118
425 20250401 113900 2530320 19020 19020 19020 19020 0
426 20250401 113800 2530320 19020 19020 19020 19020 0
427 20250401 113700 2530320 19020 19020 19020 19020 0
428 20250401 113600 2530320 19020 19020 19020 19020 0
429 20250401 113500 2530320 19020 19020 19020 19020 0
430 20250401 113400 2530320 19020 19020 19020 19020 0
431 20250401 113300 2530320 19020 19020 19020 19020 0
432 20250401 113200 2530320 19020 19140 19140 19020 110
433 20250401 113100 438000 19150 19150 19150 19150 0
434 20250401 113000 438000 19150 19150 19150 19150 0
435 20250401 112900 438000 19150 19150 19150 19150 0
436 20250401 112800 438000 19150 19150 19150 19150 0
437 20250401 112700 438000 19150 19150 19150 19150 0
438 20250401 112600 438000 19150 19150 19150 19150 0
439 20250401 112500 438000 19150 19150 19150 19150 0
440 20250401 112400 438000 19150 19150 19150 19150 0
441 20250401 112300 438000 19150 19150 19150 19150 0
442 20250401 112200 438000 19150 19150 19150 19150 0
443 20250401 112100 438000 19150 19150 19150 19150 0
444 20250401 112000 438000 19150 19150 19150 19150 0
445 20250401 111900 438000 19150 19150 19150 19150 0
446 20250401 111800 438000 19150 19150 19150 19150 0
447 20250401 111700 438000 19150 19150 19150 19150 0
448 20250401 111600 438000 19150 19150 19150 19150 0
449 20250401 111500 438000 19150 19150 19150 19150 0
450 20250401 111400 438000 19150 19150 19150 19150 1
451 20250401 111300 418850 19150 19150 19150 19150 0
452 20250401 111200 418850 19150 19150 19150 19150 0
453 20250401 111100 418850 19150 19150 19150 19150 0
454 20250401 111000 418850 19150 19150 19150 19150 0
455 20250401 110900 418850 19150 19150 19150 19150 0
456 20250401 110800 418850 19150 19150 19150 19150 0
457 20250401 110700 418850 19150 19150 19150 19150 0
458 20250401 110600 418850 19150 19150 19150 19150 0
459 20250401 110500 418850 19150 19150 19150 19150 0
460 20250401 110400 418850 19150 19150 19150 19150 0
461 20250401 110300 418850 19150 19150 19150 19150 0
462 20250401 110200 418850 19150 19150 19150 19150 0
463 20250401 110100 418850 19150 19150 19150 19150 0
464 20250401 110000 418850 19150 19150 19150 19150 0
465 20250401 105900 418850 19150 19150 19150 19150 0
466 20250401 105800 418850 19150 19150 19150 19150 0
467 20250401 105700 418850 19150 19150 19150 19150 0
468 20250401 105600 418850 19150 19150 19150 19150 0
469 20250401 105500 418850 19150 19150 19150 19150 0
470 20250401 105400 418850 19150 19150 19150 19150 0
471 20250401 105300 418850 19150 19150 19150 19150 0
472 20250401 105200 418850 19150 19150 19150 19150 0
473 20250401 105100 418850 19150 19150 19150 19150 0
474 20250401 105000 418850 19150 19150 19150 19150 0
475 20250401 104900 418850 19150 19150 19150 19150 0
476 20250401 104800 418850 19150 19150 19150 19150 0
477 20250401 104700 418850 19150 19150 19150 19150 0
478 20250401 104600 418850 19150 19150 19150 19150 0
479 20250401 104500 418850 19150 19150 19150 19150 0
480 20250401 104400 418850 19150 19150 19150 19150 0
481 20250401 104300 418850 19150 19150 19150 19150 0
482 20250401 104200 418850 19150 19150 19150 19150 0
483 20250401 104100 418850 19150 19150 19150 19150 0
484 20250401 104000 418850 19150 19150 19150 19150 0
485 20250401 103900 418850 19150 19150 19150 19150 0
486 20250401 103800 418850 19150 19140 19150 19140 3
487 20250401 103700 361410 19020 19020 19020 19020 0
488 20250401 103600 361410 19020 19020 19020 19020 0
489 20250401 103500 361410 19020 19020 19020 19020 0
490 20250401 103400 361410 19020 19020 19020 19020 0
491 20250401 103300 361410 19020 19020 19020 19020 0
492 20250401 103200 361410 19020 19020 19020 19020 0
493 20250401 103100 361410 19020 19020 19020 19020 0
494 20250401 103000 361410 19020 19020 19020 19020 0
495 20250401 102900 361410 19020 19020 19020 19020 0
496 20250401 102800 361410 19020 19020 19020 19020 0
497 20250401 102700 361410 19020 19020 19020 19020 0
498 20250401 102600 361410 19020 19020 19020 19020 0
499 20250401 102500 361410 19020 19020 19020 19020 0
500 20250401 102400 361410 19020 19020 19020 19020 0
501 20250401 102300 361410 19020 19020 19020 19020 0
502 20250401 102200 361410 19020 19020 19020 19020 0
503 20250401 102100 361410 19020 19020 19020 19020 0
504 20250401 102000 361410 19020 19020 19020 19020 0
505 20250401 101900 361410 19020 19020 19020 19020 0
506 20250401 101800 361410 19020 19020 19020 19020 0
507 20250401 101700 361410 19020 19020 19020 19020 0
508 20250401 101600 361410 19020 19020 19020 19020 1
509 20250401 101500 342390 19150 19150 19150 19150 0
510 20250401 101400 342390 19150 19150 19150 19150 0
511 20250401 101300 342390 19150 19150 19150 19150 0
512 20250401 101200 342390 19150 19150 19150 19150 0
513 20250401 101100 342390 19150 19150 19150 19150 0
514 20250401 101000 342390 19150 19150 19150 19150 0
515 20250401 100900 342390 19150 19150 19150 19150 0
516 20250401 100800 342390 19150 19150 19150 19150 0
517 20250401 100700 342390 19150 19150 19150 19150 0
518 20250401 100600 342390 19150 19150 19150 19150 0
519 20250401 100500 342390 19150 19150 19150 19150 0
520 20250401 100400 342390 19150 19150 19150 19150 0
521 20250401 100300 342390 19150 19150 19150 19150 0
522 20250401 100200 342390 19150 19150 19150 19150 0
523 20250401 100100 342390 19150 19150 19150 19150 0
524 20250401 100000 342390 19150 19150 19150 19150 0
525 20250401 095900 342390 19150 19150 19150 19150 0
526 20250401 095800 342390 19150 19150 19150 19150 0
527 20250401 095700 342390 19150 19150 19150 19150 0
528 20250401 095600 342390 19150 19150 19150 19150 1
529 20250401 095500 323240 19140 19140 19140 19140 0
530 20250401 095400 323240 19140 19140 19140 19140 0
531 20250401 095300 323240 19140 19140 19140 19140 0
532 20250401 095200 323240 19140 19140 19140 19140 0
533 20250401 095100 323240 19140 19140 19140 19140 0
534 20250401 095000 323240 19140 19140 19140 19140 0
535 20250401 094900 323240 19140 19140 19140 19140 0
536 20250401 094800 323240 19140 19140 19140 19140 0
537 20250401 094700 323240 19140 19140 19140 19140 0
538 20250401 094600 323240 19140 19140 19140 19140 0
539 20250401 094500 323240 19140 19140 19140 19140 0
540 20250401 094400 323240 19140 19140 19140 19140 0
541 20250401 094300 323240 19140 19140 19140 19140 0
542 20250401 094200 323240 19140 19140 19140 19140 0
543 20250401 094100 323240 19140 19140 19140 19140 0
544 20250401 094000 323240 19140 19140 19140 19140 0
545 20250401 093900 323240 19140 19140 19140 19140 1
546 20250401 093800 304100 19020 19020 19020 19020 0
547 20250401 093700 304100 19020 19020 19020 19020 0
548 20250401 093600 304100 19020 19020 19020 19020 0
549 20250401 093500 304100 19020 19020 19020 19020 0
550 20250401 093400 304100 19020 19020 19020 19020 1
551 20250401 093300 285080 19150 19150 19150 19150 0
552 20250401 093200 285080 19150 19150 19150 19150 0
553 20250401 093100 285080 19150 19150 19150 19150 0
554 20250401 093000 285080 19150 19150 19150 19150 0
555 20250401 092900 285080 19150 19150 19150 19150 0
556 20250401 092800 285080 19150 19150 19150 19150 0
557 20250401 092700 285080 19150 19150 19150 19150 0
558 20250401 092600 285080 19150 19150 19150 19150 0
559 20250401 092500 285080 19150 19150 19150 19150 0
560 20250401 092400 285080 19150 19150 19150 19150 0
561 20250401 092300 285080 19150 19150 19150 19150 0
562 20250401 092200 285080 19150 19150 19150 19150 1
563 20250401 092100 265930 18840 18840 18840 18840 7
564 20250401 092000 134050 19150 19150 19150 19150 0
565 20250401 091900 134050 19150 19150 19150 19150 0
566 20250401 091800 134050 19150 19150 19150 19150 1
567 20250401 091700 114900 19150 19150 19150 19150 1
568 20250401 091600 95750 19150 19150 19150 19150 0
569 20250401 091500 95750 19150 19150 19150 19150 0
570 20250401 091400 95750 19150 19150 19150 19150 0
571 20250401 091300 95750 19150 19150 19150 19150 0
572 20250401 091200 95750 19150 19150 19150 19150 0
573 20250401 091100 95750 19150 19150 19150 19150 0
574 20250401 091000 95750 19150 19150 19150 19150 0
575 20250401 090900 95750 19150 19150 19150 19150 5
576 20250401 090800 0 18980 18980 18980 18980 0
577 20250401 090700 0 18980 18980 18980 18980 0
578 20250401 090600 0 18980 18980 18980 18980 0
579 20250401 090500 0 18980 18980 18980 18980 0
580 20250401 090400 0 18980 18980 18980 18980 0
581 20250401 090300 0 18980 18980 18980 18980 0
582 20250401 090200 0 18980 18980 18980 18980 0
583 20250401 090100 0 18980 18980 18980 18980 0
584 20250401 090000 0 18980 18980 18980 18980 0

1
000950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1680000,0,31936800000,0.00
20250327,0,1680000,0,32373600000,0.00
20250326,0,1680000,0,32407200000,0.00
20250325,0,1680000,0,32743200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1680000 0 31936800000 0.00
3 20250327 0 1680000 0 32373600000 0.00
4 20250326 0 1680000 0 32407200000 0.00
5 20250325 0 1680000 0 32743200000 0.00