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

587
001620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,8244877,485,485,485,485,245
20250401,184400,8244877,485,485,485,485,0
20250401,184300,8244877,485,485,485,485,0
20250401,184200,8244877,485,485,485,485,0
20250401,184100,8244877,485,485,485,485,0
20250401,184000,8244877,485,485,485,485,0
20250401,183900,8244877,485,485,485,485,0
20250401,183800,8244877,485,485,485,485,0
20250401,183700,8244877,485,485,485,485,0
20250401,183600,8244877,485,485,485,485,0
20250401,183500,8244877,485,485,485,485,0
20250401,183400,8244877,485,485,485,485,0
20250401,183300,8244877,485,485,485,485,0
20250401,183200,8244877,485,485,485,485,0
20250401,183100,8244877,485,485,485,485,0
20250401,183000,8244877,485,485,485,485,0
20250401,182900,8244877,485,485,485,485,0
20250401,182800,8244877,485,485,485,485,0
20250401,182700,8244877,485,485,485,485,0
20250401,182600,8244877,485,485,485,485,0
20250401,182500,8244877,485,485,485,485,0
20250401,182400,8244877,485,485,485,485,0
20250401,182300,8244877,485,485,485,485,0
20250401,182200,8244877,485,485,485,485,0
20250401,182100,8244877,485,485,485,485,0
20250401,182000,8244877,485,485,485,485,0
20250401,181900,8244877,485,485,485,485,0
20250401,181800,8244877,485,485,485,485,0
20250401,181700,8244877,485,485,485,485,0
20250401,181600,8244877,485,485,485,485,0
20250401,181500,8244877,485,485,485,485,245
20250401,181400,8244877,485,485,485,485,0
20250401,181300,8244877,485,485,485,485,0
20250401,181200,8244877,485,485,485,485,0
20250401,181100,8244877,485,485,485,485,0
20250401,181000,8244877,485,485,485,485,0
20250401,180900,8244877,485,485,485,485,0
20250401,180800,8244877,485,485,485,485,0
20250401,180700,8244877,485,485,485,485,0
20250401,180600,8244877,485,485,485,485,0
20250401,180500,8244877,485,485,485,485,0
20250401,180400,8244877,485,485,485,485,0
20250401,180300,8244877,485,485,485,485,0
20250401,180200,8244877,485,485,485,485,0
20250401,180100,8244877,485,485,485,485,0
20250401,180000,8244877,485,485,485,485,0
20250401,175900,8244877,485,485,485,485,0
20250401,175800,8244877,485,485,485,485,0
20250401,175700,8244877,485,485,485,485,0
20250401,175600,8244877,485,485,485,485,0
20250401,175500,8244877,485,485,485,485,0
20250401,175400,8244877,485,485,485,485,0
20250401,175300,8244877,485,485,485,485,0
20250401,175200,8244877,485,485,485,485,0
20250401,175100,8244877,485,485,485,485,0
20250401,175000,8244877,485,485,485,485,0
20250401,174900,8244877,485,485,485,485,0
20250401,174800,8244877,485,485,485,485,0
20250401,174700,8244877,485,485,485,485,0
20250401,174600,8244877,485,485,485,485,0
20250401,174500,8244877,485,485,485,485,245
20250401,174400,8244877,485,485,485,485,0
20250401,174300,8244877,485,485,485,485,0
20250401,174200,8244877,485,485,485,485,0
20250401,174100,8244877,485,485,485,485,0
20250401,174000,8244877,485,485,485,485,0
20250401,173900,8244877,485,485,485,485,0
20250401,173800,8244877,485,485,485,485,0
20250401,173700,8244877,485,485,485,485,0
20250401,173600,8244877,485,485,485,485,0
20250401,173500,8244877,485,485,485,485,0
20250401,173400,8244877,485,485,485,485,0
20250401,173300,8244877,485,485,485,485,0
20250401,173200,8244877,485,485,485,485,0
20250401,173100,8244877,485,485,485,485,0
20250401,173000,8244877,485,485,485,485,0
20250401,172900,8244877,485,485,485,485,0
20250401,172800,8244877,485,485,485,485,0
20250401,172700,8244877,485,485,485,485,0
20250401,172600,8244877,485,485,485,485,0
20250401,172500,8244877,485,485,485,485,0
20250401,172400,8244877,485,485,485,485,0
20250401,172300,8244877,485,485,485,485,0
20250401,172200,8244877,485,485,485,485,0
20250401,172100,8244877,485,485,485,485,0
20250401,172000,8244877,485,485,485,485,0
20250401,171900,8244877,485,485,485,485,0
20250401,171800,8244877,485,485,485,485,0
20250401,171700,8244877,485,485,485,485,0
20250401,171600,8244877,485,485,485,485,0
20250401,171500,8244877,485,485,485,485,245
20250401,171400,8244877,485,485,485,485,0
20250401,171300,8244877,485,485,485,485,0
20250401,171200,8244877,485,485,485,485,0
20250401,171100,8244877,485,485,485,485,0
20250401,171000,8244877,485,485,485,485,0
20250401,170900,8244877,485,485,485,485,0
20250401,170800,8244877,485,485,485,485,0
20250401,170700,8244877,485,485,485,485,0
20250401,170600,8244877,485,485,485,485,0
20250401,170500,8244877,485,485,485,485,0
20250401,170400,8244877,485,485,485,485,0
20250401,170300,8244877,485,485,485,485,0
20250401,170200,8244877,485,485,485,485,0
20250401,170100,8244877,485,485,485,485,0
20250401,170000,8244877,485,485,485,485,0
20250401,165900,8244877,485,485,485,485,0
20250401,165800,8244877,485,485,485,485,0
20250401,165700,8244877,485,485,485,485,0
20250401,165600,8244877,485,485,485,485,0
20250401,165500,8244877,485,485,485,485,0
20250401,165400,8244877,485,485,485,485,0
20250401,165300,8244877,485,485,485,485,0
20250401,165200,8244877,485,485,485,485,0
20250401,165100,8244877,485,485,485,485,0
20250401,165000,8244877,485,485,485,485,0
20250401,164900,8244877,485,485,485,485,0
20250401,164800,8244877,485,485,485,485,0
20250401,164700,8244877,485,485,485,485,0
20250401,164600,8244877,485,485,485,485,0
20250401,164500,8244877,485,485,485,485,245
20250401,164400,8244877,485,485,485,485,0
20250401,164300,8244877,485,485,485,485,0
20250401,164200,8244877,485,485,485,485,0
20250401,164100,8244877,485,485,485,485,0
20250401,164000,8244877,485,485,485,485,0
20250401,163900,8244877,485,485,485,485,0
20250401,163800,8244877,485,485,485,485,0
20250401,163700,8244877,485,485,485,485,0
20250401,163600,8244877,485,485,485,485,0
20250401,163500,8244877,485,485,485,485,0
20250401,163400,8244877,485,485,485,485,0
20250401,163300,8244877,485,485,485,485,0
20250401,163200,8244877,485,485,485,485,0
20250401,163100,8244877,485,485,485,485,0
20250401,163000,8244877,485,485,485,485,0
20250401,162900,8244877,485,485,485,485,0
20250401,162800,8244877,485,485,485,485,0
20250401,162700,8244877,485,485,485,485,0
20250401,162600,8244877,485,485,485,485,0
20250401,162500,8244877,485,485,485,485,0
20250401,162400,8244877,485,485,485,485,0
20250401,162300,8244877,485,485,485,485,0
20250401,162200,8244877,485,485,485,485,0
20250401,162100,8244877,485,485,485,485,0
20250401,162000,8244877,485,485,485,485,0
20250401,161900,8244877,485,485,485,485,0
20250401,161800,8244877,485,485,485,485,0
20250401,161700,8244877,485,485,485,485,0
20250401,161600,8244877,485,485,485,485,0
20250401,161500,8244877,485,485,485,485,245
20250401,161400,8244877,485,485,485,485,0
20250401,161300,8244877,485,485,485,485,0
20250401,161200,8244877,485,485,485,485,0
20250401,161100,8244877,485,485,485,485,0
20250401,161000,8244877,485,485,485,485,0
20250401,160900,8244877,485,485,485,485,0
20250401,160800,8244877,485,485,485,485,0
20250401,160700,8244877,485,485,485,485,0
20250401,160600,8244877,485,485,485,485,0
20250401,160500,8244877,485,485,485,485,0
20250401,160400,8244877,485,485,485,485,0
20250401,160300,8244877,485,485,485,485,0
20250401,160200,8244877,485,485,485,485,0
20250401,160100,8244877,485,485,485,485,0
20250401,160000,8244877,485,485,485,485,0
20250401,155900,8244877,485,485,485,485,0
20250401,155800,8244877,485,485,485,485,0
20250401,155700,8244877,485,485,485,485,0
20250401,155600,8244877,485,485,485,485,0
20250401,155500,8244877,485,485,485,485,0
20250401,155400,8244877,485,485,485,485,0
20250401,155300,8244877,485,485,485,485,0
20250401,155200,8244877,485,485,485,485,0
20250401,155100,8244877,485,485,485,485,0
20250401,155000,8244877,485,485,485,485,0
20250401,154900,8244877,485,485,485,485,0
20250401,154800,8244877,485,485,485,485,0
20250401,154700,8244877,485,485,485,485,0
20250401,154600,8244877,485,485,485,485,0
20250401,154500,8244877,485,485,485,485,245
20250401,154400,8244877,485,485,485,485,0
20250401,154300,8244877,485,485,485,485,0
20250401,154200,8244877,485,485,485,485,0
20250401,154100,8244877,485,485,485,485,0
20250401,154000,8244877,485,485,485,485,0
20250401,153900,8244877,485,485,485,485,0
20250401,153800,8244877,485,485,485,485,0
20250401,153700,8244877,485,485,485,485,0
20250401,153600,8244877,485,485,485,485,0
20250401,153500,8244877,485,485,485,485,0
20250401,153400,8244877,485,485,485,485,0
20250401,153300,8244877,485,485,485,485,0
20250401,153200,8244877,485,485,485,485,0
20250401,153100,8244877,485,485,485,485,0
20250401,153000,8244877,485,485,485,485,245
20250401,152900,8126052,483,483,483,483,0
20250401,152800,8126052,483,483,483,483,0
20250401,152700,8126052,483,483,483,483,0
20250401,152600,8126052,483,483,483,483,0
20250401,152500,8126052,483,483,483,483,0
20250401,152400,8126052,483,483,483,483,0
20250401,152300,8126052,483,483,483,483,0
20250401,152200,8126052,483,483,483,483,0
20250401,152100,8126052,483,483,483,483,0
20250401,152000,8126052,483,483,483,483,0
20250401,151900,8126052,483,483,483,483,0
20250401,151800,8126052,483,483,483,483,0
20250401,151700,8126052,483,483,483,483,0
20250401,151600,8126052,483,483,483,483,0
20250401,151500,8126052,483,483,483,483,0
20250401,151400,8126052,483,483,483,483,0
20250401,151300,8126052,483,483,483,483,0
20250401,151200,8126052,483,483,483,483,0
20250401,151100,8126052,483,483,483,483,0
20250401,151000,8126052,483,482,483,481,1020
20250401,150900,7635374,484,484,484,484,0
20250401,150800,7635374,484,484,484,484,0
20250401,150700,7635374,484,484,484,484,0
20250401,150600,7635374,484,484,484,484,0
20250401,150500,7635374,484,484,484,484,0
20250401,150400,7635374,484,484,484,484,0
20250401,150300,7635374,484,484,484,484,0
20250401,150200,7635374,484,484,484,484,0
20250401,150100,7635374,484,484,484,484,0
20250401,150000,7635374,484,484,484,484,0
20250401,145900,7635374,484,484,484,484,0
20250401,145800,7635374,484,484,484,484,0
20250401,145700,7635374,484,484,484,484,0
20250401,145600,7635374,484,484,484,484,0
20250401,145500,7635374,484,484,484,484,0
20250401,145400,7635374,484,484,484,484,0
20250401,145300,7635374,484,484,484,484,0
20250401,145200,7635374,484,484,484,484,0
20250401,145100,7635374,484,484,484,484,0
20250401,145000,7635374,484,484,484,484,0
20250401,144900,7635374,484,484,484,484,0
20250401,144800,7635374,484,484,484,484,18
20250401,144700,7626662,483,483,483,483,0
20250401,144600,7626662,483,483,484,483,3
20250401,144500,7625212,485,485,485,485,0
20250401,144400,7625212,485,485,485,485,0
20250401,144300,7625212,485,485,485,485,0
20250401,144200,7625212,485,485,485,485,0
20250401,144100,7625212,485,485,485,485,0
20250401,144000,7625212,485,483,485,483,98
20250401,143900,7577697,484,484,484,484,0
20250401,143800,7577697,484,484,484,484,0
20250401,143700,7577697,484,484,484,484,0
20250401,143600,7577697,484,484,484,484,0
20250401,143500,7577697,484,484,484,484,0
20250401,143400,7577697,484,484,484,484,0
20250401,143300,7577697,484,484,484,484,0
20250401,143200,7577697,484,484,484,484,0
20250401,143100,7577697,484,484,484,484,0
20250401,143000,7577697,484,484,484,484,0
20250401,142900,7577697,484,484,484,484,0
20250401,142800,7577697,484,484,484,484,0
20250401,142700,7577697,484,483,484,483,277
20250401,142600,7443846,483,482,483,482,1500
20250401,142500,6719827,481,481,481,481,0
20250401,142400,6719827,481,481,481,481,0
20250401,142300,6719827,481,481,481,481,0
20250401,142200,6719827,481,481,481,481,0
20250401,142100,6719827,481,481,481,481,0
20250401,142000,6719827,481,481,481,481,0
20250401,141900,6719827,481,481,481,481,0
20250401,141800,6719827,481,481,481,481,0
20250401,141700,6719827,481,481,481,481,0
20250401,141600,6719827,481,481,481,481,0
20250401,141500,6719827,481,481,481,481,0
20250401,141400,6719827,481,481,481,481,0
20250401,141300,6719827,481,481,481,481,0
20250401,141200,6719827,481,481,481,481,0
20250401,141100,6719827,481,481,481,481,0
20250401,141000,6719827,481,481,481,481,0
20250401,140900,6719827,481,481,481,481,0
20250401,140800,6719827,481,481,481,481,0
20250401,140700,6719827,481,481,481,481,0
20250401,140600,6719827,481,481,481,481,0
20250401,140500,6719827,481,481,481,481,1
20250401,140400,6719346,482,483,483,482,803
20250401,140300,6331911,484,484,484,484,0
20250401,140200,6331911,484,484,484,484,0
20250401,140100,6331911,484,484,484,484,0
20250401,140000,6331911,484,484,484,484,0
20250401,135900,6331911,484,484,484,484,0
20250401,135800,6331911,484,484,484,484,0
20250401,135700,6331911,484,484,484,484,0
20250401,135600,6331911,484,484,484,484,0
20250401,135500,6331911,484,484,484,484,0
20250401,135400,6331911,484,484,484,484,0
20250401,135300,6331911,484,484,484,484,0
20250401,135200,6331911,484,484,484,484,0
20250401,135100,6331911,484,484,484,484,0
20250401,135000,6331911,484,484,484,484,0
20250401,134900,6331911,484,484,484,484,0
20250401,134800,6331911,484,484,484,484,0
20250401,134700,6331911,484,484,484,484,0
20250401,134600,6331911,484,484,484,484,0
20250401,134500,6331911,484,484,484,484,0
20250401,134400,6331911,484,484,484,484,0
20250401,134300,6331911,484,484,484,484,0
20250401,134200,6331911,484,484,484,484,0
20250401,134100,6331911,484,484,484,484,0
20250401,134000,6331911,484,484,484,484,0
20250401,133900,6331911,484,484,484,484,0
20250401,133800,6331911,484,484,484,484,0
20250401,133700,6331911,484,484,484,484,14
20250401,133600,6325135,483,483,483,483,0
20250401,133500,6325135,483,483,483,483,0
20250401,133400,6325135,483,483,483,483,0
20250401,133300,6325135,483,483,483,483,1500
20250401,133200,5600635,483,483,483,483,0
20250401,133100,5600635,483,483,483,483,0
20250401,133000,5600635,483,483,483,483,0
20250401,132900,5600635,483,483,483,483,0
20250401,132800,5600635,483,483,483,483,0
20250401,132700,5600635,483,483,483,483,0
20250401,132600,5600635,483,483,483,483,0
20250401,132500,5600635,483,483,483,483,0
20250401,132400,5600635,483,483,483,483,0
20250401,132300,5600635,483,483,483,483,0
20250401,132200,5600635,483,483,483,483,0
20250401,132100,5600635,483,483,483,483,0
20250401,132000,5600635,483,483,483,483,0
20250401,131900,5600635,483,483,483,483,0
20250401,131800,5600635,483,483,483,483,0
20250401,131700,5600635,483,483,483,483,0
20250401,131600,5600635,483,483,483,483,0
20250401,131500,5600635,483,483,483,483,0
20250401,131400,5600635,483,483,483,483,0
20250401,131300,5600635,483,483,483,483,0
20250401,131200,5600635,483,483,483,483,0
20250401,131100,5600635,483,483,483,483,0
20250401,131000,5600635,483,483,483,483,0
20250401,130900,5600635,483,483,483,483,0
20250401,130800,5600635,483,483,483,483,0
20250401,130700,5600635,483,483,483,483,0
20250401,130600,5600635,483,483,483,483,0
20250401,130500,5600635,483,483,483,483,0
20250401,130400,5600635,483,483,483,483,0
20250401,130300,5600635,483,483,483,483,0
20250401,130200,5600635,483,483,483,483,18
20250401,130100,5591941,482,482,482,482,0
20250401,130000,5591941,482,482,482,482,0
20250401,125900,5591941,482,482,482,482,0
20250401,125800,5591941,482,482,482,482,0
20250401,125700,5591941,482,482,482,482,0
20250401,125600,5591941,482,482,482,482,0
20250401,125500,5591941,482,482,482,482,0
20250401,125400,5591941,482,482,482,482,0
20250401,125300,5591941,482,482,482,482,0
20250401,125200,5591941,482,482,482,482,0
20250401,125100,5591941,482,482,482,482,0
20250401,125000,5591941,482,482,482,482,0
20250401,124900,5591941,482,482,482,482,0
20250401,124800,5591941,482,482,482,482,0
20250401,124700,5591941,482,482,482,482,0
20250401,124600,5591941,482,482,482,482,0
20250401,124500,5591941,482,482,482,482,0
20250401,124400,5591941,482,482,482,482,0
20250401,124300,5591941,482,482,482,482,0
20250401,124200,5591941,482,482,482,482,0
20250401,124100,5591941,482,482,482,482,0
20250401,124000,5591941,482,482,482,482,0
20250401,123900,5591941,482,482,482,482,0
20250401,123800,5591941,482,482,482,482,0
20250401,123700,5591941,482,482,482,482,0
20250401,123600,5591941,482,482,482,482,0
20250401,123500,5591941,482,482,482,482,0
20250401,123400,5591941,482,482,482,482,0
20250401,123300,5591941,482,482,482,482,0
20250401,123200,5591941,482,482,482,482,0
20250401,123100,5591941,482,482,482,482,0
20250401,123000,5591941,482,482,482,482,0
20250401,122900,5591941,482,482,482,482,0
20250401,122800,5591941,482,482,482,482,0
20250401,122700,5591941,482,482,482,482,1
20250401,122600,5591459,481,481,481,481,0
20250401,122500,5591459,481,481,481,481,0
20250401,122400,5591459,481,481,481,481,0
20250401,122300,5591459,481,481,481,481,0
20250401,122200,5591459,481,481,481,481,0
20250401,122100,5591459,481,481,481,481,0
20250401,122000,5591459,481,481,481,481,0
20250401,121900,5591459,481,481,481,481,0
20250401,121800,5591459,481,481,481,481,0
20250401,121700,5591459,481,481,481,481,0
20250401,121600,5591459,481,481,481,481,0
20250401,121500,5591459,481,481,481,481,0
20250401,121400,5591459,481,481,481,481,0
20250401,121300,5591459,481,481,481,481,0
20250401,121200,5591459,481,481,481,481,0
20250401,121100,5591459,481,481,481,481,0
20250401,121000,5591459,481,481,481,481,0
20250401,120900,5591459,481,481,481,481,0
20250401,120800,5591459,481,481,481,481,0
20250401,120700,5591459,481,481,481,481,0
20250401,120600,5591459,481,481,481,481,0
20250401,120500,5591459,481,481,481,481,0
20250401,120400,5591459,481,481,481,481,0
20250401,120300,5591459,481,481,481,481,0
20250401,120200,5591459,481,481,481,481,0
20250401,120100,5591459,481,481,481,481,450
20250401,120000,5375009,482,482,482,482,0
20250401,115900,5375009,482,482,482,482,0
20250401,115800,5375009,482,482,482,482,0
20250401,115700,5375009,482,482,482,482,0
20250401,115600,5375009,482,482,482,482,0
20250401,115500,5375009,482,482,482,482,0
20250401,115400,5375009,482,482,482,482,0
20250401,115300,5375009,482,482,482,482,0
20250401,115200,5375009,482,482,482,482,0
20250401,115100,5375009,482,482,482,482,0
20250401,115000,5375009,482,482,482,482,0
20250401,114900,5375009,482,482,482,482,0
20250401,114800,5375009,482,482,482,482,0
20250401,114700,5375009,482,482,482,482,0
20250401,114600,5375009,482,482,482,482,0
20250401,114500,5375009,482,482,482,482,0
20250401,114400,5375009,482,482,482,482,0
20250401,114300,5375009,482,482,482,482,0
20250401,114200,5375009,482,482,482,482,0
20250401,114100,5375009,482,482,482,482,0
20250401,114000,5375009,482,482,482,482,0
20250401,113900,5375009,482,482,482,482,0
20250401,113800,5375009,482,482,482,482,0
20250401,113700,5375009,482,482,482,482,0
20250401,113600,5375009,482,482,482,482,0
20250401,113500,5375009,482,482,482,482,0
20250401,113400,5375009,482,482,482,482,0
20250401,113300,5375009,482,482,482,482,0
20250401,113200,5375009,482,482,482,482,0
20250401,113100,5375009,482,482,482,482,0
20250401,113000,5375009,482,482,482,482,0
20250401,112900,5375009,482,482,482,482,2000
20250401,112800,4411009,482,482,482,482,0
20250401,112700,4411009,482,482,482,482,0
20250401,112600,4411009,482,482,482,482,0
20250401,112500,4411009,482,482,482,482,0
20250401,112400,4411009,482,482,482,482,0
20250401,112300,4411009,482,482,482,482,0
20250401,112200,4411009,482,482,482,482,2
20250401,112100,4410045,482,482,482,482,0
20250401,112000,4410045,482,482,482,482,0
20250401,111900,4410045,482,482,482,482,0
20250401,111800,4410045,482,482,482,482,0
20250401,111700,4410045,482,482,482,482,0
20250401,111600,4410045,482,482,482,482,0
20250401,111500,4410045,482,482,482,482,0
20250401,111400,4410045,482,482,482,482,0
20250401,111300,4410045,482,482,482,482,0
20250401,111200,4410045,482,482,482,482,0
20250401,111100,4410045,482,482,482,482,0
20250401,111000,4410045,482,482,482,482,0
20250401,110900,4410045,482,482,482,482,0
20250401,110800,4410045,482,482,482,482,1
20250401,110700,4409563,481,481,481,481,0
20250401,110600,4409563,481,481,481,481,0
20250401,110500,4409563,481,481,481,481,0
20250401,110400,4409563,481,481,481,481,1
20250401,110300,4409082,482,482,482,482,0
20250401,110200,4409082,482,482,482,482,0
20250401,110100,4409082,482,482,482,482,0
20250401,110000,4409082,482,482,482,482,0
20250401,105900,4409082,482,482,482,482,0
20250401,105800,4409082,482,482,482,482,0
20250401,105700,4409082,482,482,482,482,0
20250401,105600,4409082,482,482,482,482,0
20250401,105500,4409082,482,482,482,482,0
20250401,105400,4409082,482,482,482,482,29
20250401,105300,4395104,481,481,481,481,0
20250401,105200,4395104,481,481,481,481,0
20250401,105100,4395104,481,481,481,481,50
20250401,105000,4371054,479,479,479,479,0
20250401,104900,4371054,479,479,479,479,0
20250401,104800,4371054,479,479,479,479,0
20250401,104700,4371054,479,479,479,479,0
20250401,104600,4371054,479,479,479,479,0
20250401,104500,4371054,479,479,479,479,0
20250401,104400,4371054,479,479,479,479,0
20250401,104300,4371054,479,479,479,479,0
20250401,104200,4371054,479,479,479,479,0
20250401,104100,4371054,479,479,479,479,0
20250401,104000,4371054,479,479,479,479,0
20250401,103900,4371054,479,479,479,479,0
20250401,103800,4371054,479,479,479,479,0
20250401,103700,4371054,479,479,479,479,0
20250401,103600,4371054,479,479,479,479,0
20250401,103500,4371054,479,479,479,479,0
20250401,103400,4371054,479,479,479,479,0
20250401,103300,4371054,479,479,479,479,0
20250401,103200,4371054,479,479,479,479,0
20250401,103100,4371054,479,479,479,479,0
20250401,103000,4371054,479,479,479,479,0
20250401,102900,4371054,479,480,480,479,100
20250401,102800,4323055,480,480,480,480,0
20250401,102700,4323055,480,480,480,480,0
20250401,102600,4323055,480,480,480,480,2
20250401,102500,4322095,480,480,480,480,0
20250401,102400,4322095,480,480,480,480,0
20250401,102300,4322095,480,480,480,480,0
20250401,102200,4322095,480,480,480,480,1
20250401,102100,4321615,482,482,482,482,0
20250401,102000,4321615,482,481,482,481,6
20250401,101900,4318724,481,481,481,481,0
20250401,101800,4318724,481,481,481,481,0
20250401,101700,4318724,481,481,481,481,31
20250401,101600,4303813,480,480,480,480,0
20250401,101500,4303813,480,480,480,480,0
20250401,101400,4303813,480,480,480,480,0
20250401,101300,4303813,480,480,480,480,0
20250401,101200,4303813,480,480,480,480,0
20250401,101100,4303813,480,480,480,480,101
20250401,101000,4255333,482,482,482,482,0
20250401,100900,4255333,482,482,482,482,15
20250401,100800,4248103,482,482,482,482,0
20250401,100700,4248103,482,482,482,482,0
20250401,100600,4248103,482,482,482,482,0
20250401,100500,4248103,482,482,482,482,0
20250401,100400,4248103,482,482,482,482,2076
20250401,100300,3247471,482,482,482,482,0
20250401,100200,3247471,482,482,482,482,0
20250401,100100,3247471,482,482,482,482,0
20250401,100000,3247471,482,482,482,482,1
20250401,095900,3246989,480,480,480,480,0
20250401,095800,3246989,480,480,480,480,1
20250401,095700,3246509,482,480,482,480,6
20250401,095600,3243619,482,482,482,482,58
20250401,095500,3215663,480,480,480,480,0
20250401,095400,3215663,480,480,480,480,0
20250401,095300,3215663,480,480,480,480,0
20250401,095200,3215663,480,480,480,480,0
20250401,095100,3215663,480,480,480,480,0
20250401,095000,3215663,480,480,480,480,0
20250401,094900,3215663,480,480,480,480,0
20250401,094800,3215663,480,480,480,480,0
20250401,094700,3215663,480,480,480,480,0
20250401,094600,3215663,480,480,480,480,0
20250401,094500,3215663,480,480,480,480,0
20250401,094400,3215663,480,480,480,480,1
20250401,094300,3215183,482,482,482,482,0
20250401,094200,3215183,482,482,482,482,0
20250401,094100,3215183,482,482,482,482,1
20250401,094000,3214701,482,482,482,482,0
20250401,093900,3214701,482,482,482,482,0
20250401,093800,3214701,482,482,482,482,2
20250401,093700,3213737,482,482,482,482,1
20250401,093600,3213255,482,482,482,482,0
20250401,093500,3213255,482,482,482,482,0
20250401,093400,3213255,482,482,482,482,0
20250401,093300,3213255,482,482,482,482,0
20250401,093200,3213255,482,482,482,482,0
20250401,093100,3213255,482,482,482,482,0
20250401,093000,3213255,482,482,482,482,0
20250401,092900,3213255,482,482,482,482,0
20250401,092800,3213255,482,482,482,482,0
20250401,092700,3213255,482,482,482,482,0
20250401,092600,3213255,482,482,483,482,154
20250401,092500,3138932,482,482,482,482,0
20250401,092400,3138932,482,482,482,482,79
20250401,092300,3100854,482,482,482,482,1
20250401,092200,3100372,480,481,481,480,100
20250401,092100,3052273,481,481,481,481,0
20250401,092000,3052273,481,482,482,481,51
20250401,091900,3027692,484,484,484,484,0
20250401,091800,3027692,484,484,484,484,4134
20250401,091700,1026836,484,484,484,484,0
20250401,091600,1026836,484,484,484,484,0
20250401,091500,1026836,484,484,484,484,0
20250401,091400,1026836,484,484,484,484,0
20250401,091300,1026836,484,486,486,484,2000
20250401,091200,56740,489,489,489,489,0
20250401,091100,56740,489,489,489,489,0
20250401,091000,56740,489,489,489,489,0
20250401,090900,56740,489,489,489,489,0
20250401,090800,56740,489,489,489,489,0
20250401,090700,56740,489,489,489,489,0
20250401,090600,56740,489,489,489,489,0
20250401,090500,56740,489,489,489,489,0
20250401,090400,56740,489,489,489,489,100
20250401,090300,7840,490,490,490,490,0
20250401,090200,7840,490,490,490,490,0
20250401,090100,7840,490,490,490,490,0
20250401,090000,7840,490,490,490,490,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 8244877 485 485 485 485 245
3 20250401 184400 8244877 485 485 485 485 0
4 20250401 184300 8244877 485 485 485 485 0
5 20250401 184200 8244877 485 485 485 485 0
6 20250401 184100 8244877 485 485 485 485 0
7 20250401 184000 8244877 485 485 485 485 0
8 20250401 183900 8244877 485 485 485 485 0
9 20250401 183800 8244877 485 485 485 485 0
10 20250401 183700 8244877 485 485 485 485 0
11 20250401 183600 8244877 485 485 485 485 0
12 20250401 183500 8244877 485 485 485 485 0
13 20250401 183400 8244877 485 485 485 485 0
14 20250401 183300 8244877 485 485 485 485 0
15 20250401 183200 8244877 485 485 485 485 0
16 20250401 183100 8244877 485 485 485 485 0
17 20250401 183000 8244877 485 485 485 485 0
18 20250401 182900 8244877 485 485 485 485 0
19 20250401 182800 8244877 485 485 485 485 0
20 20250401 182700 8244877 485 485 485 485 0
21 20250401 182600 8244877 485 485 485 485 0
22 20250401 182500 8244877 485 485 485 485 0
23 20250401 182400 8244877 485 485 485 485 0
24 20250401 182300 8244877 485 485 485 485 0
25 20250401 182200 8244877 485 485 485 485 0
26 20250401 182100 8244877 485 485 485 485 0
27 20250401 182000 8244877 485 485 485 485 0
28 20250401 181900 8244877 485 485 485 485 0
29 20250401 181800 8244877 485 485 485 485 0
30 20250401 181700 8244877 485 485 485 485 0
31 20250401 181600 8244877 485 485 485 485 0
32 20250401 181500 8244877 485 485 485 485 245
33 20250401 181400 8244877 485 485 485 485 0
34 20250401 181300 8244877 485 485 485 485 0
35 20250401 181200 8244877 485 485 485 485 0
36 20250401 181100 8244877 485 485 485 485 0
37 20250401 181000 8244877 485 485 485 485 0
38 20250401 180900 8244877 485 485 485 485 0
39 20250401 180800 8244877 485 485 485 485 0
40 20250401 180700 8244877 485 485 485 485 0
41 20250401 180600 8244877 485 485 485 485 0
42 20250401 180500 8244877 485 485 485 485 0
43 20250401 180400 8244877 485 485 485 485 0
44 20250401 180300 8244877 485 485 485 485 0
45 20250401 180200 8244877 485 485 485 485 0
46 20250401 180100 8244877 485 485 485 485 0
47 20250401 180000 8244877 485 485 485 485 0
48 20250401 175900 8244877 485 485 485 485 0
49 20250401 175800 8244877 485 485 485 485 0
50 20250401 175700 8244877 485 485 485 485 0
51 20250401 175600 8244877 485 485 485 485 0
52 20250401 175500 8244877 485 485 485 485 0
53 20250401 175400 8244877 485 485 485 485 0
54 20250401 175300 8244877 485 485 485 485 0
55 20250401 175200 8244877 485 485 485 485 0
56 20250401 175100 8244877 485 485 485 485 0
57 20250401 175000 8244877 485 485 485 485 0
58 20250401 174900 8244877 485 485 485 485 0
59 20250401 174800 8244877 485 485 485 485 0
60 20250401 174700 8244877 485 485 485 485 0
61 20250401 174600 8244877 485 485 485 485 0
62 20250401 174500 8244877 485 485 485 485 245
63 20250401 174400 8244877 485 485 485 485 0
64 20250401 174300 8244877 485 485 485 485 0
65 20250401 174200 8244877 485 485 485 485 0
66 20250401 174100 8244877 485 485 485 485 0
67 20250401 174000 8244877 485 485 485 485 0
68 20250401 173900 8244877 485 485 485 485 0
69 20250401 173800 8244877 485 485 485 485 0
70 20250401 173700 8244877 485 485 485 485 0
71 20250401 173600 8244877 485 485 485 485 0
72 20250401 173500 8244877 485 485 485 485 0
73 20250401 173400 8244877 485 485 485 485 0
74 20250401 173300 8244877 485 485 485 485 0
75 20250401 173200 8244877 485 485 485 485 0
76 20250401 173100 8244877 485 485 485 485 0
77 20250401 173000 8244877 485 485 485 485 0
78 20250401 172900 8244877 485 485 485 485 0
79 20250401 172800 8244877 485 485 485 485 0
80 20250401 172700 8244877 485 485 485 485 0
81 20250401 172600 8244877 485 485 485 485 0
82 20250401 172500 8244877 485 485 485 485 0
83 20250401 172400 8244877 485 485 485 485 0
84 20250401 172300 8244877 485 485 485 485 0
85 20250401 172200 8244877 485 485 485 485 0
86 20250401 172100 8244877 485 485 485 485 0
87 20250401 172000 8244877 485 485 485 485 0
88 20250401 171900 8244877 485 485 485 485 0
89 20250401 171800 8244877 485 485 485 485 0
90 20250401 171700 8244877 485 485 485 485 0
91 20250401 171600 8244877 485 485 485 485 0
92 20250401 171500 8244877 485 485 485 485 245
93 20250401 171400 8244877 485 485 485 485 0
94 20250401 171300 8244877 485 485 485 485 0
95 20250401 171200 8244877 485 485 485 485 0
96 20250401 171100 8244877 485 485 485 485 0
97 20250401 171000 8244877 485 485 485 485 0
98 20250401 170900 8244877 485 485 485 485 0
99 20250401 170800 8244877 485 485 485 485 0
100 20250401 170700 8244877 485 485 485 485 0
101 20250401 170600 8244877 485 485 485 485 0
102 20250401 170500 8244877 485 485 485 485 0
103 20250401 170400 8244877 485 485 485 485 0
104 20250401 170300 8244877 485 485 485 485 0
105 20250401 170200 8244877 485 485 485 485 0
106 20250401 170100 8244877 485 485 485 485 0
107 20250401 170000 8244877 485 485 485 485 0
108 20250401 165900 8244877 485 485 485 485 0
109 20250401 165800 8244877 485 485 485 485 0
110 20250401 165700 8244877 485 485 485 485 0
111 20250401 165600 8244877 485 485 485 485 0
112 20250401 165500 8244877 485 485 485 485 0
113 20250401 165400 8244877 485 485 485 485 0
114 20250401 165300 8244877 485 485 485 485 0
115 20250401 165200 8244877 485 485 485 485 0
116 20250401 165100 8244877 485 485 485 485 0
117 20250401 165000 8244877 485 485 485 485 0
118 20250401 164900 8244877 485 485 485 485 0
119 20250401 164800 8244877 485 485 485 485 0
120 20250401 164700 8244877 485 485 485 485 0
121 20250401 164600 8244877 485 485 485 485 0
122 20250401 164500 8244877 485 485 485 485 245
123 20250401 164400 8244877 485 485 485 485 0
124 20250401 164300 8244877 485 485 485 485 0
125 20250401 164200 8244877 485 485 485 485 0
126 20250401 164100 8244877 485 485 485 485 0
127 20250401 164000 8244877 485 485 485 485 0
128 20250401 163900 8244877 485 485 485 485 0
129 20250401 163800 8244877 485 485 485 485 0
130 20250401 163700 8244877 485 485 485 485 0
131 20250401 163600 8244877 485 485 485 485 0
132 20250401 163500 8244877 485 485 485 485 0
133 20250401 163400 8244877 485 485 485 485 0
134 20250401 163300 8244877 485 485 485 485 0
135 20250401 163200 8244877 485 485 485 485 0
136 20250401 163100 8244877 485 485 485 485 0
137 20250401 163000 8244877 485 485 485 485 0
138 20250401 162900 8244877 485 485 485 485 0
139 20250401 162800 8244877 485 485 485 485 0
140 20250401 162700 8244877 485 485 485 485 0
141 20250401 162600 8244877 485 485 485 485 0
142 20250401 162500 8244877 485 485 485 485 0
143 20250401 162400 8244877 485 485 485 485 0
144 20250401 162300 8244877 485 485 485 485 0
145 20250401 162200 8244877 485 485 485 485 0
146 20250401 162100 8244877 485 485 485 485 0
147 20250401 162000 8244877 485 485 485 485 0
148 20250401 161900 8244877 485 485 485 485 0
149 20250401 161800 8244877 485 485 485 485 0
150 20250401 161700 8244877 485 485 485 485 0
151 20250401 161600 8244877 485 485 485 485 0
152 20250401 161500 8244877 485 485 485 485 245
153 20250401 161400 8244877 485 485 485 485 0
154 20250401 161300 8244877 485 485 485 485 0
155 20250401 161200 8244877 485 485 485 485 0
156 20250401 161100 8244877 485 485 485 485 0
157 20250401 161000 8244877 485 485 485 485 0
158 20250401 160900 8244877 485 485 485 485 0
159 20250401 160800 8244877 485 485 485 485 0
160 20250401 160700 8244877 485 485 485 485 0
161 20250401 160600 8244877 485 485 485 485 0
162 20250401 160500 8244877 485 485 485 485 0
163 20250401 160400 8244877 485 485 485 485 0
164 20250401 160300 8244877 485 485 485 485 0
165 20250401 160200 8244877 485 485 485 485 0
166 20250401 160100 8244877 485 485 485 485 0
167 20250401 160000 8244877 485 485 485 485 0
168 20250401 155900 8244877 485 485 485 485 0
169 20250401 155800 8244877 485 485 485 485 0
170 20250401 155700 8244877 485 485 485 485 0
171 20250401 155600 8244877 485 485 485 485 0
172 20250401 155500 8244877 485 485 485 485 0
173 20250401 155400 8244877 485 485 485 485 0
174 20250401 155300 8244877 485 485 485 485 0
175 20250401 155200 8244877 485 485 485 485 0
176 20250401 155100 8244877 485 485 485 485 0
177 20250401 155000 8244877 485 485 485 485 0
178 20250401 154900 8244877 485 485 485 485 0
179 20250401 154800 8244877 485 485 485 485 0
180 20250401 154700 8244877 485 485 485 485 0
181 20250401 154600 8244877 485 485 485 485 0
182 20250401 154500 8244877 485 485 485 485 245
183 20250401 154400 8244877 485 485 485 485 0
184 20250401 154300 8244877 485 485 485 485 0
185 20250401 154200 8244877 485 485 485 485 0
186 20250401 154100 8244877 485 485 485 485 0
187 20250401 154000 8244877 485 485 485 485 0
188 20250401 153900 8244877 485 485 485 485 0
189 20250401 153800 8244877 485 485 485 485 0
190 20250401 153700 8244877 485 485 485 485 0
191 20250401 153600 8244877 485 485 485 485 0
192 20250401 153500 8244877 485 485 485 485 0
193 20250401 153400 8244877 485 485 485 485 0
194 20250401 153300 8244877 485 485 485 485 0
195 20250401 153200 8244877 485 485 485 485 0
196 20250401 153100 8244877 485 485 485 485 0
197 20250401 153000 8244877 485 485 485 485 245
198 20250401 152900 8126052 483 483 483 483 0
199 20250401 152800 8126052 483 483 483 483 0
200 20250401 152700 8126052 483 483 483 483 0
201 20250401 152600 8126052 483 483 483 483 0
202 20250401 152500 8126052 483 483 483 483 0
203 20250401 152400 8126052 483 483 483 483 0
204 20250401 152300 8126052 483 483 483 483 0
205 20250401 152200 8126052 483 483 483 483 0
206 20250401 152100 8126052 483 483 483 483 0
207 20250401 152000 8126052 483 483 483 483 0
208 20250401 151900 8126052 483 483 483 483 0
209 20250401 151800 8126052 483 483 483 483 0
210 20250401 151700 8126052 483 483 483 483 0
211 20250401 151600 8126052 483 483 483 483 0
212 20250401 151500 8126052 483 483 483 483 0
213 20250401 151400 8126052 483 483 483 483 0
214 20250401 151300 8126052 483 483 483 483 0
215 20250401 151200 8126052 483 483 483 483 0
216 20250401 151100 8126052 483 483 483 483 0
217 20250401 151000 8126052 483 482 483 481 1020
218 20250401 150900 7635374 484 484 484 484 0
219 20250401 150800 7635374 484 484 484 484 0
220 20250401 150700 7635374 484 484 484 484 0
221 20250401 150600 7635374 484 484 484 484 0
222 20250401 150500 7635374 484 484 484 484 0
223 20250401 150400 7635374 484 484 484 484 0
224 20250401 150300 7635374 484 484 484 484 0
225 20250401 150200 7635374 484 484 484 484 0
226 20250401 150100 7635374 484 484 484 484 0
227 20250401 150000 7635374 484 484 484 484 0
228 20250401 145900 7635374 484 484 484 484 0
229 20250401 145800 7635374 484 484 484 484 0
230 20250401 145700 7635374 484 484 484 484 0
231 20250401 145600 7635374 484 484 484 484 0
232 20250401 145500 7635374 484 484 484 484 0
233 20250401 145400 7635374 484 484 484 484 0
234 20250401 145300 7635374 484 484 484 484 0
235 20250401 145200 7635374 484 484 484 484 0
236 20250401 145100 7635374 484 484 484 484 0
237 20250401 145000 7635374 484 484 484 484 0
238 20250401 144900 7635374 484 484 484 484 0
239 20250401 144800 7635374 484 484 484 484 18
240 20250401 144700 7626662 483 483 483 483 0
241 20250401 144600 7626662 483 483 484 483 3
242 20250401 144500 7625212 485 485 485 485 0
243 20250401 144400 7625212 485 485 485 485 0
244 20250401 144300 7625212 485 485 485 485 0
245 20250401 144200 7625212 485 485 485 485 0
246 20250401 144100 7625212 485 485 485 485 0
247 20250401 144000 7625212 485 483 485 483 98
248 20250401 143900 7577697 484 484 484 484 0
249 20250401 143800 7577697 484 484 484 484 0
250 20250401 143700 7577697 484 484 484 484 0
251 20250401 143600 7577697 484 484 484 484 0
252 20250401 143500 7577697 484 484 484 484 0
253 20250401 143400 7577697 484 484 484 484 0
254 20250401 143300 7577697 484 484 484 484 0
255 20250401 143200 7577697 484 484 484 484 0
256 20250401 143100 7577697 484 484 484 484 0
257 20250401 143000 7577697 484 484 484 484 0
258 20250401 142900 7577697 484 484 484 484 0
259 20250401 142800 7577697 484 484 484 484 0
260 20250401 142700 7577697 484 483 484 483 277
261 20250401 142600 7443846 483 482 483 482 1500
262 20250401 142500 6719827 481 481 481 481 0
263 20250401 142400 6719827 481 481 481 481 0
264 20250401 142300 6719827 481 481 481 481 0
265 20250401 142200 6719827 481 481 481 481 0
266 20250401 142100 6719827 481 481 481 481 0
267 20250401 142000 6719827 481 481 481 481 0
268 20250401 141900 6719827 481 481 481 481 0
269 20250401 141800 6719827 481 481 481 481 0
270 20250401 141700 6719827 481 481 481 481 0
271 20250401 141600 6719827 481 481 481 481 0
272 20250401 141500 6719827 481 481 481 481 0
273 20250401 141400 6719827 481 481 481 481 0
274 20250401 141300 6719827 481 481 481 481 0
275 20250401 141200 6719827 481 481 481 481 0
276 20250401 141100 6719827 481 481 481 481 0
277 20250401 141000 6719827 481 481 481 481 0
278 20250401 140900 6719827 481 481 481 481 0
279 20250401 140800 6719827 481 481 481 481 0
280 20250401 140700 6719827 481 481 481 481 0
281 20250401 140600 6719827 481 481 481 481 0
282 20250401 140500 6719827 481 481 481 481 1
283 20250401 140400 6719346 482 483 483 482 803
284 20250401 140300 6331911 484 484 484 484 0
285 20250401 140200 6331911 484 484 484 484 0
286 20250401 140100 6331911 484 484 484 484 0
287 20250401 140000 6331911 484 484 484 484 0
288 20250401 135900 6331911 484 484 484 484 0
289 20250401 135800 6331911 484 484 484 484 0
290 20250401 135700 6331911 484 484 484 484 0
291 20250401 135600 6331911 484 484 484 484 0
292 20250401 135500 6331911 484 484 484 484 0
293 20250401 135400 6331911 484 484 484 484 0
294 20250401 135300 6331911 484 484 484 484 0
295 20250401 135200 6331911 484 484 484 484 0
296 20250401 135100 6331911 484 484 484 484 0
297 20250401 135000 6331911 484 484 484 484 0
298 20250401 134900 6331911 484 484 484 484 0
299 20250401 134800 6331911 484 484 484 484 0
300 20250401 134700 6331911 484 484 484 484 0
301 20250401 134600 6331911 484 484 484 484 0
302 20250401 134500 6331911 484 484 484 484 0
303 20250401 134400 6331911 484 484 484 484 0
304 20250401 134300 6331911 484 484 484 484 0
305 20250401 134200 6331911 484 484 484 484 0
306 20250401 134100 6331911 484 484 484 484 0
307 20250401 134000 6331911 484 484 484 484 0
308 20250401 133900 6331911 484 484 484 484 0
309 20250401 133800 6331911 484 484 484 484 0
310 20250401 133700 6331911 484 484 484 484 14
311 20250401 133600 6325135 483 483 483 483 0
312 20250401 133500 6325135 483 483 483 483 0
313 20250401 133400 6325135 483 483 483 483 0
314 20250401 133300 6325135 483 483 483 483 1500
315 20250401 133200 5600635 483 483 483 483 0
316 20250401 133100 5600635 483 483 483 483 0
317 20250401 133000 5600635 483 483 483 483 0
318 20250401 132900 5600635 483 483 483 483 0
319 20250401 132800 5600635 483 483 483 483 0
320 20250401 132700 5600635 483 483 483 483 0
321 20250401 132600 5600635 483 483 483 483 0
322 20250401 132500 5600635 483 483 483 483 0
323 20250401 132400 5600635 483 483 483 483 0
324 20250401 132300 5600635 483 483 483 483 0
325 20250401 132200 5600635 483 483 483 483 0
326 20250401 132100 5600635 483 483 483 483 0
327 20250401 132000 5600635 483 483 483 483 0
328 20250401 131900 5600635 483 483 483 483 0
329 20250401 131800 5600635 483 483 483 483 0
330 20250401 131700 5600635 483 483 483 483 0
331 20250401 131600 5600635 483 483 483 483 0
332 20250401 131500 5600635 483 483 483 483 0
333 20250401 131400 5600635 483 483 483 483 0
334 20250401 131300 5600635 483 483 483 483 0
335 20250401 131200 5600635 483 483 483 483 0
336 20250401 131100 5600635 483 483 483 483 0
337 20250401 131000 5600635 483 483 483 483 0
338 20250401 130900 5600635 483 483 483 483 0
339 20250401 130800 5600635 483 483 483 483 0
340 20250401 130700 5600635 483 483 483 483 0
341 20250401 130600 5600635 483 483 483 483 0
342 20250401 130500 5600635 483 483 483 483 0
343 20250401 130400 5600635 483 483 483 483 0
344 20250401 130300 5600635 483 483 483 483 0
345 20250401 130200 5600635 483 483 483 483 18
346 20250401 130100 5591941 482 482 482 482 0
347 20250401 130000 5591941 482 482 482 482 0
348 20250401 125900 5591941 482 482 482 482 0
349 20250401 125800 5591941 482 482 482 482 0
350 20250401 125700 5591941 482 482 482 482 0
351 20250401 125600 5591941 482 482 482 482 0
352 20250401 125500 5591941 482 482 482 482 0
353 20250401 125400 5591941 482 482 482 482 0
354 20250401 125300 5591941 482 482 482 482 0
355 20250401 125200 5591941 482 482 482 482 0
356 20250401 125100 5591941 482 482 482 482 0
357 20250401 125000 5591941 482 482 482 482 0
358 20250401 124900 5591941 482 482 482 482 0
359 20250401 124800 5591941 482 482 482 482 0
360 20250401 124700 5591941 482 482 482 482 0
361 20250401 124600 5591941 482 482 482 482 0
362 20250401 124500 5591941 482 482 482 482 0
363 20250401 124400 5591941 482 482 482 482 0
364 20250401 124300 5591941 482 482 482 482 0
365 20250401 124200 5591941 482 482 482 482 0
366 20250401 124100 5591941 482 482 482 482 0
367 20250401 124000 5591941 482 482 482 482 0
368 20250401 123900 5591941 482 482 482 482 0
369 20250401 123800 5591941 482 482 482 482 0
370 20250401 123700 5591941 482 482 482 482 0
371 20250401 123600 5591941 482 482 482 482 0
372 20250401 123500 5591941 482 482 482 482 0
373 20250401 123400 5591941 482 482 482 482 0
374 20250401 123300 5591941 482 482 482 482 0
375 20250401 123200 5591941 482 482 482 482 0
376 20250401 123100 5591941 482 482 482 482 0
377 20250401 123000 5591941 482 482 482 482 0
378 20250401 122900 5591941 482 482 482 482 0
379 20250401 122800 5591941 482 482 482 482 0
380 20250401 122700 5591941 482 482 482 482 1
381 20250401 122600 5591459 481 481 481 481 0
382 20250401 122500 5591459 481 481 481 481 0
383 20250401 122400 5591459 481 481 481 481 0
384 20250401 122300 5591459 481 481 481 481 0
385 20250401 122200 5591459 481 481 481 481 0
386 20250401 122100 5591459 481 481 481 481 0
387 20250401 122000 5591459 481 481 481 481 0
388 20250401 121900 5591459 481 481 481 481 0
389 20250401 121800 5591459 481 481 481 481 0
390 20250401 121700 5591459 481 481 481 481 0
391 20250401 121600 5591459 481 481 481 481 0
392 20250401 121500 5591459 481 481 481 481 0
393 20250401 121400 5591459 481 481 481 481 0
394 20250401 121300 5591459 481 481 481 481 0
395 20250401 121200 5591459 481 481 481 481 0
396 20250401 121100 5591459 481 481 481 481 0
397 20250401 121000 5591459 481 481 481 481 0
398 20250401 120900 5591459 481 481 481 481 0
399 20250401 120800 5591459 481 481 481 481 0
400 20250401 120700 5591459 481 481 481 481 0
401 20250401 120600 5591459 481 481 481 481 0
402 20250401 120500 5591459 481 481 481 481 0
403 20250401 120400 5591459 481 481 481 481 0
404 20250401 120300 5591459 481 481 481 481 0
405 20250401 120200 5591459 481 481 481 481 0
406 20250401 120100 5591459 481 481 481 481 450
407 20250401 120000 5375009 482 482 482 482 0
408 20250401 115900 5375009 482 482 482 482 0
409 20250401 115800 5375009 482 482 482 482 0
410 20250401 115700 5375009 482 482 482 482 0
411 20250401 115600 5375009 482 482 482 482 0
412 20250401 115500 5375009 482 482 482 482 0
413 20250401 115400 5375009 482 482 482 482 0
414 20250401 115300 5375009 482 482 482 482 0
415 20250401 115200 5375009 482 482 482 482 0
416 20250401 115100 5375009 482 482 482 482 0
417 20250401 115000 5375009 482 482 482 482 0
418 20250401 114900 5375009 482 482 482 482 0
419 20250401 114800 5375009 482 482 482 482 0
420 20250401 114700 5375009 482 482 482 482 0
421 20250401 114600 5375009 482 482 482 482 0
422 20250401 114500 5375009 482 482 482 482 0
423 20250401 114400 5375009 482 482 482 482 0
424 20250401 114300 5375009 482 482 482 482 0
425 20250401 114200 5375009 482 482 482 482 0
426 20250401 114100 5375009 482 482 482 482 0
427 20250401 114000 5375009 482 482 482 482 0
428 20250401 113900 5375009 482 482 482 482 0
429 20250401 113800 5375009 482 482 482 482 0
430 20250401 113700 5375009 482 482 482 482 0
431 20250401 113600 5375009 482 482 482 482 0
432 20250401 113500 5375009 482 482 482 482 0
433 20250401 113400 5375009 482 482 482 482 0
434 20250401 113300 5375009 482 482 482 482 0
435 20250401 113200 5375009 482 482 482 482 0
436 20250401 113100 5375009 482 482 482 482 0
437 20250401 113000 5375009 482 482 482 482 0
438 20250401 112900 5375009 482 482 482 482 2000
439 20250401 112800 4411009 482 482 482 482 0
440 20250401 112700 4411009 482 482 482 482 0
441 20250401 112600 4411009 482 482 482 482 0
442 20250401 112500 4411009 482 482 482 482 0
443 20250401 112400 4411009 482 482 482 482 0
444 20250401 112300 4411009 482 482 482 482 0
445 20250401 112200 4411009 482 482 482 482 2
446 20250401 112100 4410045 482 482 482 482 0
447 20250401 112000 4410045 482 482 482 482 0
448 20250401 111900 4410045 482 482 482 482 0
449 20250401 111800 4410045 482 482 482 482 0
450 20250401 111700 4410045 482 482 482 482 0
451 20250401 111600 4410045 482 482 482 482 0
452 20250401 111500 4410045 482 482 482 482 0
453 20250401 111400 4410045 482 482 482 482 0
454 20250401 111300 4410045 482 482 482 482 0
455 20250401 111200 4410045 482 482 482 482 0
456 20250401 111100 4410045 482 482 482 482 0
457 20250401 111000 4410045 482 482 482 482 0
458 20250401 110900 4410045 482 482 482 482 0
459 20250401 110800 4410045 482 482 482 482 1
460 20250401 110700 4409563 481 481 481 481 0
461 20250401 110600 4409563 481 481 481 481 0
462 20250401 110500 4409563 481 481 481 481 0
463 20250401 110400 4409563 481 481 481 481 1
464 20250401 110300 4409082 482 482 482 482 0
465 20250401 110200 4409082 482 482 482 482 0
466 20250401 110100 4409082 482 482 482 482 0
467 20250401 110000 4409082 482 482 482 482 0
468 20250401 105900 4409082 482 482 482 482 0
469 20250401 105800 4409082 482 482 482 482 0
470 20250401 105700 4409082 482 482 482 482 0
471 20250401 105600 4409082 482 482 482 482 0
472 20250401 105500 4409082 482 482 482 482 0
473 20250401 105400 4409082 482 482 482 482 29
474 20250401 105300 4395104 481 481 481 481 0
475 20250401 105200 4395104 481 481 481 481 0
476 20250401 105100 4395104 481 481 481 481 50
477 20250401 105000 4371054 479 479 479 479 0
478 20250401 104900 4371054 479 479 479 479 0
479 20250401 104800 4371054 479 479 479 479 0
480 20250401 104700 4371054 479 479 479 479 0
481 20250401 104600 4371054 479 479 479 479 0
482 20250401 104500 4371054 479 479 479 479 0
483 20250401 104400 4371054 479 479 479 479 0
484 20250401 104300 4371054 479 479 479 479 0
485 20250401 104200 4371054 479 479 479 479 0
486 20250401 104100 4371054 479 479 479 479 0
487 20250401 104000 4371054 479 479 479 479 0
488 20250401 103900 4371054 479 479 479 479 0
489 20250401 103800 4371054 479 479 479 479 0
490 20250401 103700 4371054 479 479 479 479 0
491 20250401 103600 4371054 479 479 479 479 0
492 20250401 103500 4371054 479 479 479 479 0
493 20250401 103400 4371054 479 479 479 479 0
494 20250401 103300 4371054 479 479 479 479 0
495 20250401 103200 4371054 479 479 479 479 0
496 20250401 103100 4371054 479 479 479 479 0
497 20250401 103000 4371054 479 479 479 479 0
498 20250401 102900 4371054 479 480 480 479 100
499 20250401 102800 4323055 480 480 480 480 0
500 20250401 102700 4323055 480 480 480 480 0
501 20250401 102600 4323055 480 480 480 480 2
502 20250401 102500 4322095 480 480 480 480 0
503 20250401 102400 4322095 480 480 480 480 0
504 20250401 102300 4322095 480 480 480 480 0
505 20250401 102200 4322095 480 480 480 480 1
506 20250401 102100 4321615 482 482 482 482 0
507 20250401 102000 4321615 482 481 482 481 6
508 20250401 101900 4318724 481 481 481 481 0
509 20250401 101800 4318724 481 481 481 481 0
510 20250401 101700 4318724 481 481 481 481 31
511 20250401 101600 4303813 480 480 480 480 0
512 20250401 101500 4303813 480 480 480 480 0
513 20250401 101400 4303813 480 480 480 480 0
514 20250401 101300 4303813 480 480 480 480 0
515 20250401 101200 4303813 480 480 480 480 0
516 20250401 101100 4303813 480 480 480 480 101
517 20250401 101000 4255333 482 482 482 482 0
518 20250401 100900 4255333 482 482 482 482 15
519 20250401 100800 4248103 482 482 482 482 0
520 20250401 100700 4248103 482 482 482 482 0
521 20250401 100600 4248103 482 482 482 482 0
522 20250401 100500 4248103 482 482 482 482 0
523 20250401 100400 4248103 482 482 482 482 2076
524 20250401 100300 3247471 482 482 482 482 0
525 20250401 100200 3247471 482 482 482 482 0
526 20250401 100100 3247471 482 482 482 482 0
527 20250401 100000 3247471 482 482 482 482 1
528 20250401 095900 3246989 480 480 480 480 0
529 20250401 095800 3246989 480 480 480 480 1
530 20250401 095700 3246509 482 480 482 480 6
531 20250401 095600 3243619 482 482 482 482 58
532 20250401 095500 3215663 480 480 480 480 0
533 20250401 095400 3215663 480 480 480 480 0
534 20250401 095300 3215663 480 480 480 480 0
535 20250401 095200 3215663 480 480 480 480 0
536 20250401 095100 3215663 480 480 480 480 0
537 20250401 095000 3215663 480 480 480 480 0
538 20250401 094900 3215663 480 480 480 480 0
539 20250401 094800 3215663 480 480 480 480 0
540 20250401 094700 3215663 480 480 480 480 0
541 20250401 094600 3215663 480 480 480 480 0
542 20250401 094500 3215663 480 480 480 480 0
543 20250401 094400 3215663 480 480 480 480 1
544 20250401 094300 3215183 482 482 482 482 0
545 20250401 094200 3215183 482 482 482 482 0
546 20250401 094100 3215183 482 482 482 482 1
547 20250401 094000 3214701 482 482 482 482 0
548 20250401 093900 3214701 482 482 482 482 0
549 20250401 093800 3214701 482 482 482 482 2
550 20250401 093700 3213737 482 482 482 482 1
551 20250401 093600 3213255 482 482 482 482 0
552 20250401 093500 3213255 482 482 482 482 0
553 20250401 093400 3213255 482 482 482 482 0
554 20250401 093300 3213255 482 482 482 482 0
555 20250401 093200 3213255 482 482 482 482 0
556 20250401 093100 3213255 482 482 482 482 0
557 20250401 093000 3213255 482 482 482 482 0
558 20250401 092900 3213255 482 482 482 482 0
559 20250401 092800 3213255 482 482 482 482 0
560 20250401 092700 3213255 482 482 482 482 0
561 20250401 092600 3213255 482 482 483 482 154
562 20250401 092500 3138932 482 482 482 482 0
563 20250401 092400 3138932 482 482 482 482 79
564 20250401 092300 3100854 482 482 482 482 1
565 20250401 092200 3100372 480 481 481 480 100
566 20250401 092100 3052273 481 481 481 481 0
567 20250401 092000 3052273 481 482 482 481 51
568 20250401 091900 3027692 484 484 484 484 0
569 20250401 091800 3027692 484 484 484 484 4134
570 20250401 091700 1026836 484 484 484 484 0
571 20250401 091600 1026836 484 484 484 484 0
572 20250401 091500 1026836 484 484 484 484 0
573 20250401 091400 1026836 484 484 484 484 0
574 20250401 091300 1026836 484 486 486 484 2000
575 20250401 091200 56740 489 489 489 489 0
576 20250401 091100 56740 489 489 489 489 0
577 20250401 091000 56740 489 489 489 489 0
578 20250401 090900 56740 489 489 489 489 0
579 20250401 090800 56740 489 489 489 489 0
580 20250401 090700 56740 489 489 489 489 0
581 20250401 090600 56740 489 489 489 489 0
582 20250401 090500 56740 489 489 489 489 0
583 20250401 090400 56740 489 489 489 489 100
584 20250401 090300 7840 490 490 490 490 0
585 20250401 090200 7840 490 490 490 490 0
586 20250401 090100 7840 490 490 490 490 0
587 20250401 090000 7840 490 490 490 490 16

1
001620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,111293031,0,54088413066,0.00
20250327,0,111293031,0,53865827004,0.00
20250326,0,111293031,0,54867464283,0.00
20250325,0,111293031,0,54978757314,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 111293031 0 54088413066 0.00
3 20250327 0 111293031 0 53865827004 0.00
4 20250326 0 111293031 0 54867464283 0.00
5 20250325 0 111293031 0 54978757314 0.00