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

589
002680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,24440674,751,751,751,751,1033
20250401,184600,24440674,751,751,751,751,0
20250401,184500,24440674,751,751,751,751,0
20250401,184400,24440674,751,751,751,751,0
20250401,184300,24440674,751,751,751,751,0
20250401,184200,24440674,751,751,751,751,0
20250401,184100,24440674,751,751,751,751,0
20250401,184000,24440674,751,751,751,751,0
20250401,183900,24440674,751,751,751,751,0
20250401,183800,24440674,751,751,751,751,0
20250401,183700,24440674,751,751,751,751,0
20250401,183600,24440674,751,751,751,751,0
20250401,183500,24440674,751,751,751,751,0
20250401,183400,24440674,751,751,751,751,0
20250401,183300,24440674,751,751,751,751,0
20250401,183200,24440674,751,751,751,751,0
20250401,183100,24440674,751,751,751,751,0
20250401,183000,24440674,751,751,751,751,0
20250401,182900,24440674,751,751,751,751,0
20250401,182800,24440674,751,751,751,751,0
20250401,182700,24440674,751,751,751,751,0
20250401,182600,24440674,751,751,751,751,0
20250401,182500,24440674,751,751,751,751,0
20250401,182400,24440674,751,751,751,751,0
20250401,182300,24440674,751,751,751,751,0
20250401,182200,24440674,751,751,751,751,0
20250401,182100,24440674,751,751,751,751,0
20250401,182000,24440674,751,751,751,751,0
20250401,181900,24440674,751,751,751,751,0
20250401,181800,24440674,751,751,751,751,0
20250401,181700,24440674,751,751,751,751,1033
20250401,181600,24440674,751,751,751,751,0
20250401,181500,24440674,751,751,751,751,0
20250401,181400,24440674,751,751,751,751,0
20250401,181300,24440674,751,751,751,751,0
20250401,181200,24440674,751,751,751,751,0
20250401,181100,24440674,751,751,751,751,0
20250401,181000,24440674,751,751,751,751,0
20250401,180900,24440674,751,751,751,751,0
20250401,180800,24440674,751,751,751,751,0
20250401,180700,24440674,751,751,751,751,0
20250401,180600,24440674,751,751,751,751,0
20250401,180500,24440674,751,751,751,751,0
20250401,180400,24440674,751,751,751,751,0
20250401,180300,24440674,751,751,751,751,0
20250401,180200,24440674,751,751,751,751,0
20250401,180100,24440674,751,751,751,751,0
20250401,180000,24440674,751,751,751,751,0
20250401,175900,24440674,751,751,751,751,0
20250401,175800,24440674,751,751,751,751,0
20250401,175700,24440674,751,751,751,751,0
20250401,175600,24440674,751,751,751,751,0
20250401,175500,24440674,751,751,751,751,0
20250401,175400,24440674,751,751,751,751,0
20250401,175300,24440674,751,751,751,751,0
20250401,175200,24440674,751,751,751,751,0
20250401,175100,24440674,751,751,751,751,0
20250401,175000,24440674,751,751,751,751,0
20250401,174900,24440674,751,751,751,751,0
20250401,174800,24440674,751,751,751,751,0
20250401,174700,24440674,751,751,751,751,1033
20250401,174600,24440674,751,751,751,751,0
20250401,174500,24440674,751,751,751,751,0
20250401,174400,24440674,751,751,751,751,0
20250401,174300,24440674,751,751,751,751,0
20250401,174200,24440674,751,751,751,751,0
20250401,174100,24440674,751,751,751,751,0
20250401,174000,24440674,751,751,751,751,0
20250401,173900,24440674,751,751,751,751,0
20250401,173800,24440674,751,751,751,751,0
20250401,173700,24440674,751,751,751,751,0
20250401,173600,24440674,751,751,751,751,0
20250401,173500,24440674,751,751,751,751,0
20250401,173400,24440674,751,751,751,751,0
20250401,173300,24440674,751,751,751,751,0
20250401,173200,24440674,751,751,751,751,0
20250401,173100,24440674,751,751,751,751,0
20250401,173000,24440674,751,751,751,751,0
20250401,172900,24440674,751,751,751,751,0
20250401,172800,24440674,751,751,751,751,0
20250401,172700,24440674,751,751,751,751,0
20250401,172600,24440674,751,751,751,751,0
20250401,172500,24440674,751,751,751,751,0
20250401,172400,24440674,751,751,751,751,0
20250401,172300,24440674,751,751,751,751,0
20250401,172200,24440674,751,751,751,751,0
20250401,172100,24440674,751,751,751,751,0
20250401,172000,24440674,751,751,751,751,0
20250401,171900,24440674,751,751,751,751,0
20250401,171800,24440674,751,751,751,751,0
20250401,171700,24440674,751,751,751,751,1033
20250401,171600,24440674,751,751,751,751,0
20250401,171500,24440674,751,751,751,751,0
20250401,171400,24440674,751,751,751,751,0
20250401,171300,24440674,751,751,751,751,0
20250401,171200,24440674,751,751,751,751,0
20250401,171100,24440674,751,751,751,751,0
20250401,171000,24440674,751,751,751,751,0
20250401,170900,24440674,751,751,751,751,0
20250401,170800,24440674,751,751,751,751,0
20250401,170700,24440674,751,751,751,751,0
20250401,170600,24440674,751,751,751,751,0
20250401,170500,24440674,751,751,751,751,0
20250401,170400,24440674,751,751,751,751,0
20250401,170300,24440674,751,751,751,751,0
20250401,170200,24440674,751,751,751,751,0
20250401,170100,24440674,751,751,751,751,0
20250401,170000,24440674,751,751,751,751,0
20250401,165900,24440674,751,751,751,751,0
20250401,165800,24440674,751,751,751,751,0
20250401,165700,24440674,751,751,751,751,0
20250401,165600,24440674,751,751,751,751,0
20250401,165500,24440674,751,751,751,751,0
20250401,165400,24440674,751,751,751,751,0
20250401,165300,24440674,751,751,751,751,0
20250401,165200,24440674,751,751,751,751,0
20250401,165100,24440674,751,751,751,751,0
20250401,165000,24440674,751,751,751,751,0
20250401,164900,24440674,751,751,751,751,0
20250401,164800,24440674,751,751,751,751,0
20250401,164700,24440674,751,751,751,751,1033
20250401,164600,24440674,751,751,751,751,0
20250401,164500,24440674,751,751,751,751,0
20250401,164400,24440674,751,751,751,751,0
20250401,164300,24440674,751,751,751,751,0
20250401,164200,24440674,751,751,751,751,0
20250401,164100,24440674,751,751,751,751,0
20250401,164000,24440674,751,751,751,751,0
20250401,163900,24440674,751,751,751,751,0
20250401,163800,24440674,751,751,751,751,0
20250401,163700,24440674,751,751,751,751,0
20250401,163600,24440674,751,751,751,751,0
20250401,163500,24440674,751,751,751,751,0
20250401,163400,24440674,751,751,751,751,0
20250401,163300,24440674,751,751,751,751,0
20250401,163200,24440674,751,751,751,751,0
20250401,163100,24440674,751,751,751,751,0
20250401,163000,24440674,751,751,751,751,0
20250401,162900,24440674,751,751,751,751,0
20250401,162800,24440674,751,751,751,751,0
20250401,162700,24440674,751,751,751,751,0
20250401,162600,24440674,751,751,751,751,0
20250401,162500,24440674,751,751,751,751,0
20250401,162400,24440674,751,751,751,751,0
20250401,162300,24440674,751,751,751,751,0
20250401,162200,24440674,751,751,751,751,0
20250401,162100,24440674,751,751,751,751,0
20250401,162000,24440674,751,751,751,751,0
20250401,161900,24440674,751,751,751,751,0
20250401,161800,24440674,751,751,751,751,0
20250401,161700,24440674,751,751,751,751,1033
20250401,161600,24440674,751,751,751,751,0
20250401,161500,24440674,751,751,751,751,0
20250401,161400,24440674,751,751,751,751,0
20250401,161300,24440674,751,751,751,751,0
20250401,161200,24440674,751,751,751,751,0
20250401,161100,24440674,751,751,751,751,0
20250401,161000,24440674,751,751,751,751,0
20250401,160900,24440674,751,751,751,751,0
20250401,160800,24440674,751,751,751,751,0
20250401,160700,24440674,751,751,751,751,0
20250401,160600,24440674,751,751,751,751,0
20250401,160500,24440674,751,751,751,751,0
20250401,160400,24440674,751,751,751,751,0
20250401,160300,24440674,751,751,751,751,0
20250401,160200,24440674,751,751,751,751,0
20250401,160100,24440674,751,751,751,751,0
20250401,160000,24440674,751,751,751,751,0
20250401,155900,24440674,751,751,751,751,0
20250401,155800,24440674,751,751,751,751,0
20250401,155700,24440674,751,751,751,751,0
20250401,155600,24440674,751,751,751,751,0
20250401,155500,24440674,751,751,751,751,0
20250401,155400,24440674,751,751,751,751,0
20250401,155300,24440674,751,751,751,751,0
20250401,155200,24440674,751,751,751,751,0
20250401,155100,24440674,751,751,751,751,0
20250401,155000,24440674,751,751,751,751,0
20250401,154900,24440674,751,751,751,751,0
20250401,154800,24440674,751,751,751,751,0
20250401,154700,24440674,751,751,751,751,1033
20250401,154600,24440674,751,751,751,751,0
20250401,154500,24440674,751,751,751,751,0
20250401,154400,24440674,751,751,751,751,0
20250401,154300,24440674,751,751,751,751,0
20250401,154200,24440674,751,751,751,751,0
20250401,154100,24440674,751,751,751,751,0
20250401,154000,24440674,751,751,751,751,0
20250401,153900,24440674,751,751,751,751,0
20250401,153800,24440674,751,751,751,751,0
20250401,153700,24440674,751,751,751,751,0
20250401,153600,24440674,751,751,751,751,0
20250401,153500,24440674,751,751,751,751,0
20250401,153400,24440674,751,751,751,751,0
20250401,153300,24440674,751,751,751,751,0
20250401,153200,24440674,751,751,751,751,0
20250401,153100,24440674,751,751,751,751,0
20250401,153000,24440674,751,751,751,751,1033
20250401,152900,23664891,754,754,754,754,0
20250401,152800,23664891,754,754,754,754,0
20250401,152700,23664891,754,754,754,754,0
20250401,152600,23664891,754,754,754,754,0
20250401,152500,23664891,754,754,754,754,0
20250401,152400,23664891,754,754,754,754,0
20250401,152300,23664891,754,754,754,754,0
20250401,152200,23664891,754,754,754,754,0
20250401,152100,23664891,754,754,754,754,0
20250401,152000,23664891,754,754,754,754,0
20250401,151900,23664891,754,754,754,754,0
20250401,151800,23664891,754,754,754,754,0
20250401,151700,23664891,754,754,754,754,1
20250401,151600,23664137,753,753,753,753,0
20250401,151500,23664137,753,753,753,753,470
20250401,151400,23310227,753,753,753,753,0
20250401,151300,23310227,753,753,753,753,1
20250401,151200,23309474,751,753,753,751,24
20250401,151100,23291430,751,751,751,751,0
20250401,151000,23291430,751,751,751,751,0
20250401,150900,23291430,751,751,751,751,20
20250401,150800,23276410,753,753,753,753,0
20250401,150700,23276410,753,753,753,753,0
20250401,150600,23276410,753,752,753,751,217
20250401,150500,23113404,753,753,753,753,0
20250401,150400,23113404,753,753,753,753,0
20250401,150300,23113404,753,753,753,753,0
20250401,150200,23113404,753,753,753,753,0
20250401,150100,23113404,753,753,753,753,0
20250401,150000,23113404,753,753,753,753,0
20250401,145900,23113404,753,753,753,753,0
20250401,145800,23113404,753,753,753,753,0
20250401,145700,23113404,753,753,753,753,0
20250401,145600,23113404,753,753,753,753,0
20250401,145500,23113404,753,753,753,753,0
20250401,145400,23113404,753,753,753,753,0
20250401,145300,23113404,753,753,753,753,0
20250401,145200,23113404,753,753,753,753,1
20250401,145100,23112651,753,753,753,753,0
20250401,145000,23112651,753,753,753,753,0
20250401,144900,23112651,753,753,753,753,0
20250401,144800,23112651,753,753,753,753,0
20250401,144700,23112651,753,753,753,753,0
20250401,144600,23112651,753,753,753,753,0
20250401,144500,23112651,753,753,753,753,0
20250401,144400,23112651,753,753,753,753,0
20250401,144300,23112651,753,753,753,753,0
20250401,144200,23112651,753,753,753,753,0
20250401,144100,23112651,753,753,753,753,0
20250401,144000,23112651,753,753,753,753,156
20250401,143900,22995183,754,754,754,754,0
20250401,143800,22995183,754,754,754,754,0
20250401,143700,22995183,754,754,754,754,0
20250401,143600,22995183,754,754,754,754,0
20250401,143500,22995183,754,754,754,754,1
20250401,143400,22994429,754,754,754,754,1009
20250401,143300,22233643,754,754,754,754,35
20250401,143200,22207253,754,754,754,754,0
20250401,143100,22207253,754,754,754,754,0
20250401,143000,22207253,754,754,754,754,0
20250401,142900,22207253,754,754,754,754,0
20250401,142800,22207253,754,754,754,754,0
20250401,142700,22207253,754,754,754,754,0
20250401,142600,22207253,754,754,754,754,0
20250401,142500,22207253,754,754,754,754,0
20250401,142400,22207253,754,754,754,754,0
20250401,142300,22207253,754,754,754,754,0
20250401,142200,22207253,754,754,754,754,40
20250401,142100,22177093,751,751,751,751,0
20250401,142000,22177093,751,751,751,751,0
20250401,141900,22177093,751,752,752,751,157
20250401,141800,22059180,754,754,754,754,0
20250401,141700,22059180,754,754,754,754,0
20250401,141600,22059180,754,754,754,754,0
20250401,141500,22059180,754,754,754,754,0
20250401,141400,22059180,754,754,754,754,0
20250401,141300,22059180,754,754,754,754,0
20250401,141200,22059180,754,754,754,754,0
20250401,141100,22059180,754,754,754,754,0
20250401,141000,22059180,754,754,754,754,0
20250401,140900,22059180,754,754,754,754,0
20250401,140800,22059180,754,754,754,754,0
20250401,140700,22059180,754,754,754,754,0
20250401,140600,22059180,754,754,754,754,0
20250401,140500,22059180,754,754,754,754,0
20250401,140400,22059180,754,754,754,754,0
20250401,140300,22059180,754,754,754,754,0
20250401,140200,22059180,754,754,754,754,0
20250401,140100,22059180,754,754,754,754,0
20250401,140000,22059180,754,752,754,752,22
20250401,135900,22042596,751,751,751,751,0
20250401,135800,22042596,751,751,751,751,0
20250401,135700,22042596,751,751,751,751,0
20250401,135600,22042596,751,751,751,751,0
20250401,135500,22042596,751,752,752,751,500
20250401,135400,21666645,752,752,752,752,0
20250401,135300,21666645,752,752,752,752,0
20250401,135200,21666645,752,752,752,752,0
20250401,135100,21666645,752,752,752,752,0
20250401,135000,21666645,752,752,752,752,0
20250401,134900,21666645,752,752,752,752,0
20250401,134800,21666645,752,752,752,752,0
20250401,134700,21666645,752,752,752,752,0
20250401,134600,21666645,752,752,752,752,100
20250401,134500,21591445,754,754,754,754,0
20250401,134400,21591445,754,754,754,754,5
20250401,134300,21587675,754,754,754,754,0
20250401,134200,21587675,754,754,754,754,0
20250401,134100,21587675,754,752,754,752,292
20250401,134000,21368063,752,752,752,752,0
20250401,133900,21368063,752,752,752,752,0
20250401,133800,21368063,752,752,752,752,21
20250401,133700,21352271,754,754,754,754,0
20250401,133600,21352271,754,754,754,754,0
20250401,133500,21352271,754,754,754,754,0
20250401,133400,21352271,754,754,754,754,0
20250401,133300,21352271,754,754,754,754,0
20250401,133200,21352271,754,754,754,754,0
20250401,133100,21352271,754,754,754,754,0
20250401,133000,21352271,754,754,754,754,0
20250401,132900,21352271,754,754,754,754,0
20250401,132800,21352271,754,754,754,754,0
20250401,132700,21352271,754,754,754,754,0
20250401,132600,21352271,754,754,754,754,0
20250401,132500,21352271,754,754,754,754,0
20250401,132400,21352271,754,754,754,754,0
20250401,132300,21352271,754,754,754,754,0
20250401,132200,21352271,754,754,754,754,0
20250401,132100,21352271,754,754,754,754,0
20250401,132000,21352271,754,754,754,754,0
20250401,131900,21352271,754,754,754,754,0
20250401,131800,21352271,754,754,754,754,0
20250401,131700,21352271,754,754,754,754,0
20250401,131600,21352271,754,754,754,754,0
20250401,131500,21352271,754,754,754,754,1
20250401,131400,21351517,753,753,753,753,0
20250401,131300,21351517,753,753,753,753,0
20250401,131200,21351517,753,753,753,753,0
20250401,131100,21351517,753,753,753,753,0
20250401,131000,21351517,753,753,753,753,0
20250401,130900,21351517,753,753,753,753,3
20250401,130800,21349258,754,754,754,754,0
20250401,130700,21349258,754,754,754,754,0
20250401,130600,21349258,754,754,754,754,79
20250401,130500,21289692,754,754,754,754,0
20250401,130400,21289692,754,754,754,754,34
20250401,130300,21264056,753,753,753,753,0
20250401,130200,21264056,753,753,753,753,303
20250401,130100,21035897,753,753,753,753,0
20250401,130000,21035897,753,753,753,753,0
20250401,125900,21035897,753,753,753,753,0
20250401,125800,21035897,753,753,753,753,0
20250401,125700,21035897,753,753,753,753,0
20250401,125600,21035897,753,753,753,753,0
20250401,125500,21035897,753,753,753,753,0
20250401,125400,21035897,753,753,753,753,0
20250401,125300,21035897,753,753,753,753,108
20250401,125200,20954573,753,753,753,753,0
20250401,125100,20954573,753,753,753,753,535
20250401,125000,20551718,753,753,753,753,0
20250401,124900,20551718,753,753,753,753,0
20250401,124800,20551718,753,753,753,753,100
20250401,124700,20476418,753,753,753,753,0
20250401,124600,20476418,753,753,753,753,0
20250401,124500,20476418,753,753,753,753,0
20250401,124400,20476418,753,753,753,753,60
20250401,124300,20431238,753,753,753,753,0
20250401,124200,20431238,753,753,753,753,0
20250401,124100,20431238,753,753,753,753,1
20250401,124000,20430485,752,751,752,751,697
20250401,123900,19906708,751,750,751,750,2545
20250401,123800,17997942,750,750,750,750,0
20250401,123700,17997942,750,750,750,750,0
20250401,123600,17997942,750,750,750,750,0
20250401,123500,17997942,750,750,750,750,0
20250401,123400,17997942,750,750,750,750,0
20250401,123300,17997942,750,750,750,750,1
20250401,123200,17997192,747,747,747,747,0
20250401,123100,17997192,747,747,747,747,0
20250401,123000,17997192,747,747,747,747,0
20250401,122900,17997192,747,747,747,747,0
20250401,122800,17997192,747,747,747,747,0
20250401,122700,17997192,747,747,747,747,0
20250401,122600,17997192,747,747,747,747,139
20250401,122500,17893359,750,750,750,750,0
20250401,122400,17893359,750,750,750,750,0
20250401,122300,17893359,750,750,750,750,0
20250401,122200,17893359,750,750,750,750,1
20250401,122100,17892609,747,747,747,747,0
20250401,122000,17892609,747,747,747,747,0
20250401,121900,17892609,747,747,747,747,0
20250401,121800,17892609,747,747,747,747,0
20250401,121700,17892609,747,746,747,746,862
20250401,121600,17248829,746,746,746,746,222
20250401,121500,17083217,746,746,746,746,0
20250401,121400,17083217,746,746,746,746,0
20250401,121300,17083217,746,746,746,746,0
20250401,121200,17083217,746,746,746,746,0
20250401,121100,17083217,746,746,746,746,0
20250401,121000,17083217,746,746,746,746,0
20250401,120900,17083217,746,746,746,746,75
20250401,120800,17027267,746,746,746,746,1
20250401,120700,17026521,746,746,746,746,0
20250401,120600,17026521,746,746,746,746,0
20250401,120500,17026521,746,746,746,746,171
20250401,120400,16898955,746,746,746,746,0
20250401,120300,16898955,746,746,746,746,0
20250401,120200,16898955,746,746,746,746,0
20250401,120100,16898955,746,746,746,746,50
20250401,120000,16861655,746,746,746,746,0
20250401,115900,16861655,746,746,746,746,0
20250401,115800,16861655,746,746,746,746,0
20250401,115700,16861655,746,746,746,746,3
20250401,115600,16859417,745,745,745,745,0
20250401,115500,16859417,745,745,745,745,0
20250401,115400,16859417,745,745,745,745,0
20250401,115300,16859417,745,745,745,745,0
20250401,115200,16859417,745,745,745,745,4
20250401,115100,16856437,745,745,745,745,28
20250401,115000,16835577,745,745,745,745,0
20250401,114900,16835577,745,745,745,745,0
20250401,114800,16835577,745,745,745,745,0
20250401,114700,16835577,745,745,745,745,0
20250401,114600,16835577,745,745,745,745,0
20250401,114500,16835577,745,745,745,745,0
20250401,114400,16835577,745,745,745,745,0
20250401,114300,16835577,745,745,745,745,0
20250401,114200,16835577,745,745,745,745,0
20250401,114100,16835577,745,745,745,745,0
20250401,114000,16835577,745,745,745,745,0
20250401,113900,16835577,745,745,745,745,0
20250401,113800,16835577,745,745,745,745,0
20250401,113700,16835577,745,745,745,745,4
20250401,113600,16832597,743,743,743,743,0
20250401,113500,16832597,743,743,743,743,0
20250401,113400,16832597,743,743,743,743,0
20250401,113300,16832597,743,743,743,743,0
20250401,113200,16832597,743,743,743,743,0
20250401,113100,16832597,743,743,743,743,0
20250401,113000,16832597,743,745,745,743,1000
20250401,112900,16089281,745,745,745,745,0
20250401,112800,16089281,745,745,745,745,0
20250401,112700,16089281,745,745,745,745,0
20250401,112600,16089281,745,745,745,745,0
20250401,112500,16089281,745,745,745,745,0
20250401,112400,16089281,745,745,745,745,0
20250401,112300,16089281,745,745,745,745,0
20250401,112200,16089281,745,745,745,745,0
20250401,112100,16089281,745,745,745,745,0
20250401,112000,16089281,745,745,745,745,337
20250401,111900,15838216,745,745,745,745,0
20250401,111800,15838216,745,745,745,745,0
20250401,111700,15838216,745,745,745,745,0
20250401,111600,15838216,745,745,745,745,0
20250401,111500,15838216,745,745,745,745,4
20250401,111400,15835236,745,745,745,745,0
20250401,111300,15835236,745,745,745,745,0
20250401,111200,15835236,745,745,745,745,0
20250401,111100,15835236,745,745,745,745,0
20250401,111000,15835236,745,745,745,745,0
20250401,110900,15835236,745,745,745,745,0
20250401,110800,15835236,745,745,745,745,0
20250401,110700,15835236,745,745,745,745,0
20250401,110600,15835236,745,745,745,745,30
20250401,110500,15812886,741,741,741,741,0
20250401,110400,15812886,741,741,741,741,0
20250401,110300,15812886,741,741,741,741,0
20250401,110200,15812886,741,741,741,741,0
20250401,110100,15812886,741,741,741,741,1000
20250401,110000,15071886,741,741,741,741,0
20250401,105900,15071886,741,741,741,741,0
20250401,105800,15071886,741,741,741,741,0
20250401,105700,15071886,741,741,741,741,0
20250401,105600,15071886,741,741,741,741,0
20250401,105500,15071886,741,741,741,741,0
20250401,105400,15071886,741,741,741,741,0
20250401,105300,15071886,741,741,741,741,0
20250401,105200,15071886,741,742,742,741,7111
20250401,105100,9800616,742,743,743,742,1045
20250401,105000,9025225,750,743,750,743,384
20250401,104900,8739906,744,744,744,744,80
20250401,104800,8680386,752,751,752,751,50
20250401,104700,8642815,752,752,752,752,0
20250401,104600,8642815,752,752,752,752,0
20250401,104500,8642815,752,743,752,743,2945
20250401,104400,6442710,742,745,745,742,1868
20250401,104300,5054020,747,747,747,747,541
20250401,104200,4649893,748,751,751,748,235
20250401,104100,4473817,752,752,752,752,11
20250401,104000,4465545,755,755,755,755,0
20250401,103900,4465545,755,755,755,755,0
20250401,103800,4465545,755,755,755,755,0
20250401,103700,4465545,755,755,755,755,0
20250401,103600,4465545,755,755,755,755,0
20250401,103500,4465545,755,755,755,755,0
20250401,103400,4465545,755,755,755,755,0
20250401,103300,4465545,755,755,755,755,0
20250401,103200,4465545,755,755,755,755,0
20250401,103100,4465545,755,755,755,755,0
20250401,103000,4465545,755,755,755,755,0
20250401,102900,4465545,755,755,755,755,0
20250401,102800,4465545,755,755,755,755,0
20250401,102700,4465545,755,755,755,755,0
20250401,102600,4465545,755,755,755,755,3
20250401,102500,4463280,753,753,753,753,0
20250401,102400,4463280,753,753,753,753,100
20250401,102300,4387980,753,753,753,753,0
20250401,102200,4387980,753,753,753,753,0
20250401,102100,4387980,753,753,753,753,0
20250401,102000,4387980,753,753,753,753,0
20250401,101900,4387980,753,753,753,753,0
20250401,101800,4387980,753,753,753,753,0
20250401,101700,4387980,753,753,753,753,101
20250401,101600,4311927,753,753,753,753,0
20250401,101500,4311927,753,754,754,753,111
20250401,101400,4228244,754,755,755,754,230
20250401,101300,4054694,755,755,755,755,0
20250401,101200,4054694,755,755,755,755,0
20250401,101100,4054694,755,755,755,755,0
20250401,101000,4054694,755,755,755,755,0
20250401,100900,4054694,755,755,755,755,0
20250401,100800,4054694,755,755,755,755,0
20250401,100700,4054694,755,755,755,755,0
20250401,100600,4054694,755,755,755,755,0
20250401,100500,4054694,755,755,755,755,37
20250401,100400,4026759,755,756,756,755,268
20250401,100300,3824155,758,758,758,758,0
20250401,100200,3824155,758,758,758,758,0
20250401,100100,3824155,758,758,758,758,0
20250401,100000,3824155,758,758,758,758,0
20250401,095900,3824155,758,758,758,758,0
20250401,095800,3824155,758,758,758,758,0
20250401,095700,3824155,758,758,758,758,0
20250401,095600,3824155,758,758,758,758,21
20250401,095500,3808237,758,758,758,758,172
20250401,095400,3677861,764,764,764,764,0
20250401,095300,3677861,764,764,764,764,0
20250401,095200,3677861,764,764,764,764,8
20250401,095100,3671749,764,764,764,764,100
20250401,095000,3595349,765,765,765,765,0
20250401,094900,3595349,765,765,765,765,1
20250401,094800,3594584,765,765,765,758,35
20250401,094700,3567998,765,765,765,765,9
20250401,094600,3561113,765,765,765,765,1307
20250401,094500,2561258,767,767,767,767,0
20250401,094400,2561258,767,767,767,767,0
20250401,094300,2561258,767,767,767,767,6
20250401,094200,2556656,767,767,767,767,0
20250401,094100,2556656,767,767,767,767,0
20250401,094000,2556656,767,767,767,767,0
20250401,093900,2556656,767,767,767,767,0
20250401,093800,2556656,767,767,767,767,3
20250401,093700,2554355,766,766,766,766,0
20250401,093600,2554355,766,766,766,766,0
20250401,093500,2554355,766,766,766,766,0
20250401,093400,2554355,766,765,766,765,37
20250401,093300,2526015,766,766,766,766,0
20250401,093200,2526015,766,766,766,766,0
20250401,093100,2526015,766,766,766,766,10
20250401,093000,2518355,754,754,754,754,0
20250401,092900,2518355,754,754,754,754,0
20250401,092800,2518355,754,755,755,754,600
20250401,092700,2065953,754,754,754,754,0
20250401,092600,2065953,754,754,754,754,0
20250401,092500,2065953,754,754,754,754,0
20250401,092400,2065953,754,754,754,754,0
20250401,092300,2065953,754,754,754,754,0
20250401,092200,2065953,754,754,754,754,1
20250401,092100,2065199,768,768,768,768,0
20250401,092000,2065199,768,768,768,768,0
20250401,091900,2065199,768,768,768,768,0
20250401,091800,2065199,768,768,768,768,0
20250401,091700,2065199,768,768,768,768,301
20250401,091600,1834031,753,753,753,753,1288
20250401,091500,864167,752,752,752,752,0
20250401,091400,864167,752,752,752,752,125
20250401,091300,770167,752,752,752,752,0
20250401,091200,770167,752,752,752,752,0
20250401,091100,770167,752,752,752,752,0
20250401,091000,770167,752,752,752,752,0
20250401,090900,770167,752,752,752,752,0
20250401,090800,770167,752,752,752,752,0
20250401,090700,770167,752,752,752,752,0
20250401,090600,770167,752,752,752,752,0
20250401,090500,770167,752,752,752,752,0
20250401,090400,770167,752,752,752,752,1
20250401,090300,769415,752,752,752,752,0
20250401,090200,769415,752,752,752,752,1
20250401,090100,768663,747,747,747,747,0
20250401,090000,768663,747,747,747,747,1029
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 24440674 751 751 751 751 1033
3 20250401 184600 24440674 751 751 751 751 0
4 20250401 184500 24440674 751 751 751 751 0
5 20250401 184400 24440674 751 751 751 751 0
6 20250401 184300 24440674 751 751 751 751 0
7 20250401 184200 24440674 751 751 751 751 0
8 20250401 184100 24440674 751 751 751 751 0
9 20250401 184000 24440674 751 751 751 751 0
10 20250401 183900 24440674 751 751 751 751 0
11 20250401 183800 24440674 751 751 751 751 0
12 20250401 183700 24440674 751 751 751 751 0
13 20250401 183600 24440674 751 751 751 751 0
14 20250401 183500 24440674 751 751 751 751 0
15 20250401 183400 24440674 751 751 751 751 0
16 20250401 183300 24440674 751 751 751 751 0
17 20250401 183200 24440674 751 751 751 751 0
18 20250401 183100 24440674 751 751 751 751 0
19 20250401 183000 24440674 751 751 751 751 0
20 20250401 182900 24440674 751 751 751 751 0
21 20250401 182800 24440674 751 751 751 751 0
22 20250401 182700 24440674 751 751 751 751 0
23 20250401 182600 24440674 751 751 751 751 0
24 20250401 182500 24440674 751 751 751 751 0
25 20250401 182400 24440674 751 751 751 751 0
26 20250401 182300 24440674 751 751 751 751 0
27 20250401 182200 24440674 751 751 751 751 0
28 20250401 182100 24440674 751 751 751 751 0
29 20250401 182000 24440674 751 751 751 751 0
30 20250401 181900 24440674 751 751 751 751 0
31 20250401 181800 24440674 751 751 751 751 0
32 20250401 181700 24440674 751 751 751 751 1033
33 20250401 181600 24440674 751 751 751 751 0
34 20250401 181500 24440674 751 751 751 751 0
35 20250401 181400 24440674 751 751 751 751 0
36 20250401 181300 24440674 751 751 751 751 0
37 20250401 181200 24440674 751 751 751 751 0
38 20250401 181100 24440674 751 751 751 751 0
39 20250401 181000 24440674 751 751 751 751 0
40 20250401 180900 24440674 751 751 751 751 0
41 20250401 180800 24440674 751 751 751 751 0
42 20250401 180700 24440674 751 751 751 751 0
43 20250401 180600 24440674 751 751 751 751 0
44 20250401 180500 24440674 751 751 751 751 0
45 20250401 180400 24440674 751 751 751 751 0
46 20250401 180300 24440674 751 751 751 751 0
47 20250401 180200 24440674 751 751 751 751 0
48 20250401 180100 24440674 751 751 751 751 0
49 20250401 180000 24440674 751 751 751 751 0
50 20250401 175900 24440674 751 751 751 751 0
51 20250401 175800 24440674 751 751 751 751 0
52 20250401 175700 24440674 751 751 751 751 0
53 20250401 175600 24440674 751 751 751 751 0
54 20250401 175500 24440674 751 751 751 751 0
55 20250401 175400 24440674 751 751 751 751 0
56 20250401 175300 24440674 751 751 751 751 0
57 20250401 175200 24440674 751 751 751 751 0
58 20250401 175100 24440674 751 751 751 751 0
59 20250401 175000 24440674 751 751 751 751 0
60 20250401 174900 24440674 751 751 751 751 0
61 20250401 174800 24440674 751 751 751 751 0
62 20250401 174700 24440674 751 751 751 751 1033
63 20250401 174600 24440674 751 751 751 751 0
64 20250401 174500 24440674 751 751 751 751 0
65 20250401 174400 24440674 751 751 751 751 0
66 20250401 174300 24440674 751 751 751 751 0
67 20250401 174200 24440674 751 751 751 751 0
68 20250401 174100 24440674 751 751 751 751 0
69 20250401 174000 24440674 751 751 751 751 0
70 20250401 173900 24440674 751 751 751 751 0
71 20250401 173800 24440674 751 751 751 751 0
72 20250401 173700 24440674 751 751 751 751 0
73 20250401 173600 24440674 751 751 751 751 0
74 20250401 173500 24440674 751 751 751 751 0
75 20250401 173400 24440674 751 751 751 751 0
76 20250401 173300 24440674 751 751 751 751 0
77 20250401 173200 24440674 751 751 751 751 0
78 20250401 173100 24440674 751 751 751 751 0
79 20250401 173000 24440674 751 751 751 751 0
80 20250401 172900 24440674 751 751 751 751 0
81 20250401 172800 24440674 751 751 751 751 0
82 20250401 172700 24440674 751 751 751 751 0
83 20250401 172600 24440674 751 751 751 751 0
84 20250401 172500 24440674 751 751 751 751 0
85 20250401 172400 24440674 751 751 751 751 0
86 20250401 172300 24440674 751 751 751 751 0
87 20250401 172200 24440674 751 751 751 751 0
88 20250401 172100 24440674 751 751 751 751 0
89 20250401 172000 24440674 751 751 751 751 0
90 20250401 171900 24440674 751 751 751 751 0
91 20250401 171800 24440674 751 751 751 751 0
92 20250401 171700 24440674 751 751 751 751 1033
93 20250401 171600 24440674 751 751 751 751 0
94 20250401 171500 24440674 751 751 751 751 0
95 20250401 171400 24440674 751 751 751 751 0
96 20250401 171300 24440674 751 751 751 751 0
97 20250401 171200 24440674 751 751 751 751 0
98 20250401 171100 24440674 751 751 751 751 0
99 20250401 171000 24440674 751 751 751 751 0
100 20250401 170900 24440674 751 751 751 751 0
101 20250401 170800 24440674 751 751 751 751 0
102 20250401 170700 24440674 751 751 751 751 0
103 20250401 170600 24440674 751 751 751 751 0
104 20250401 170500 24440674 751 751 751 751 0
105 20250401 170400 24440674 751 751 751 751 0
106 20250401 170300 24440674 751 751 751 751 0
107 20250401 170200 24440674 751 751 751 751 0
108 20250401 170100 24440674 751 751 751 751 0
109 20250401 170000 24440674 751 751 751 751 0
110 20250401 165900 24440674 751 751 751 751 0
111 20250401 165800 24440674 751 751 751 751 0
112 20250401 165700 24440674 751 751 751 751 0
113 20250401 165600 24440674 751 751 751 751 0
114 20250401 165500 24440674 751 751 751 751 0
115 20250401 165400 24440674 751 751 751 751 0
116 20250401 165300 24440674 751 751 751 751 0
117 20250401 165200 24440674 751 751 751 751 0
118 20250401 165100 24440674 751 751 751 751 0
119 20250401 165000 24440674 751 751 751 751 0
120 20250401 164900 24440674 751 751 751 751 0
121 20250401 164800 24440674 751 751 751 751 0
122 20250401 164700 24440674 751 751 751 751 1033
123 20250401 164600 24440674 751 751 751 751 0
124 20250401 164500 24440674 751 751 751 751 0
125 20250401 164400 24440674 751 751 751 751 0
126 20250401 164300 24440674 751 751 751 751 0
127 20250401 164200 24440674 751 751 751 751 0
128 20250401 164100 24440674 751 751 751 751 0
129 20250401 164000 24440674 751 751 751 751 0
130 20250401 163900 24440674 751 751 751 751 0
131 20250401 163800 24440674 751 751 751 751 0
132 20250401 163700 24440674 751 751 751 751 0
133 20250401 163600 24440674 751 751 751 751 0
134 20250401 163500 24440674 751 751 751 751 0
135 20250401 163400 24440674 751 751 751 751 0
136 20250401 163300 24440674 751 751 751 751 0
137 20250401 163200 24440674 751 751 751 751 0
138 20250401 163100 24440674 751 751 751 751 0
139 20250401 163000 24440674 751 751 751 751 0
140 20250401 162900 24440674 751 751 751 751 0
141 20250401 162800 24440674 751 751 751 751 0
142 20250401 162700 24440674 751 751 751 751 0
143 20250401 162600 24440674 751 751 751 751 0
144 20250401 162500 24440674 751 751 751 751 0
145 20250401 162400 24440674 751 751 751 751 0
146 20250401 162300 24440674 751 751 751 751 0
147 20250401 162200 24440674 751 751 751 751 0
148 20250401 162100 24440674 751 751 751 751 0
149 20250401 162000 24440674 751 751 751 751 0
150 20250401 161900 24440674 751 751 751 751 0
151 20250401 161800 24440674 751 751 751 751 0
152 20250401 161700 24440674 751 751 751 751 1033
153 20250401 161600 24440674 751 751 751 751 0
154 20250401 161500 24440674 751 751 751 751 0
155 20250401 161400 24440674 751 751 751 751 0
156 20250401 161300 24440674 751 751 751 751 0
157 20250401 161200 24440674 751 751 751 751 0
158 20250401 161100 24440674 751 751 751 751 0
159 20250401 161000 24440674 751 751 751 751 0
160 20250401 160900 24440674 751 751 751 751 0
161 20250401 160800 24440674 751 751 751 751 0
162 20250401 160700 24440674 751 751 751 751 0
163 20250401 160600 24440674 751 751 751 751 0
164 20250401 160500 24440674 751 751 751 751 0
165 20250401 160400 24440674 751 751 751 751 0
166 20250401 160300 24440674 751 751 751 751 0
167 20250401 160200 24440674 751 751 751 751 0
168 20250401 160100 24440674 751 751 751 751 0
169 20250401 160000 24440674 751 751 751 751 0
170 20250401 155900 24440674 751 751 751 751 0
171 20250401 155800 24440674 751 751 751 751 0
172 20250401 155700 24440674 751 751 751 751 0
173 20250401 155600 24440674 751 751 751 751 0
174 20250401 155500 24440674 751 751 751 751 0
175 20250401 155400 24440674 751 751 751 751 0
176 20250401 155300 24440674 751 751 751 751 0
177 20250401 155200 24440674 751 751 751 751 0
178 20250401 155100 24440674 751 751 751 751 0
179 20250401 155000 24440674 751 751 751 751 0
180 20250401 154900 24440674 751 751 751 751 0
181 20250401 154800 24440674 751 751 751 751 0
182 20250401 154700 24440674 751 751 751 751 1033
183 20250401 154600 24440674 751 751 751 751 0
184 20250401 154500 24440674 751 751 751 751 0
185 20250401 154400 24440674 751 751 751 751 0
186 20250401 154300 24440674 751 751 751 751 0
187 20250401 154200 24440674 751 751 751 751 0
188 20250401 154100 24440674 751 751 751 751 0
189 20250401 154000 24440674 751 751 751 751 0
190 20250401 153900 24440674 751 751 751 751 0
191 20250401 153800 24440674 751 751 751 751 0
192 20250401 153700 24440674 751 751 751 751 0
193 20250401 153600 24440674 751 751 751 751 0
194 20250401 153500 24440674 751 751 751 751 0
195 20250401 153400 24440674 751 751 751 751 0
196 20250401 153300 24440674 751 751 751 751 0
197 20250401 153200 24440674 751 751 751 751 0
198 20250401 153100 24440674 751 751 751 751 0
199 20250401 153000 24440674 751 751 751 751 1033
200 20250401 152900 23664891 754 754 754 754 0
201 20250401 152800 23664891 754 754 754 754 0
202 20250401 152700 23664891 754 754 754 754 0
203 20250401 152600 23664891 754 754 754 754 0
204 20250401 152500 23664891 754 754 754 754 0
205 20250401 152400 23664891 754 754 754 754 0
206 20250401 152300 23664891 754 754 754 754 0
207 20250401 152200 23664891 754 754 754 754 0
208 20250401 152100 23664891 754 754 754 754 0
209 20250401 152000 23664891 754 754 754 754 0
210 20250401 151900 23664891 754 754 754 754 0
211 20250401 151800 23664891 754 754 754 754 0
212 20250401 151700 23664891 754 754 754 754 1
213 20250401 151600 23664137 753 753 753 753 0
214 20250401 151500 23664137 753 753 753 753 470
215 20250401 151400 23310227 753 753 753 753 0
216 20250401 151300 23310227 753 753 753 753 1
217 20250401 151200 23309474 751 753 753 751 24
218 20250401 151100 23291430 751 751 751 751 0
219 20250401 151000 23291430 751 751 751 751 0
220 20250401 150900 23291430 751 751 751 751 20
221 20250401 150800 23276410 753 753 753 753 0
222 20250401 150700 23276410 753 753 753 753 0
223 20250401 150600 23276410 753 752 753 751 217
224 20250401 150500 23113404 753 753 753 753 0
225 20250401 150400 23113404 753 753 753 753 0
226 20250401 150300 23113404 753 753 753 753 0
227 20250401 150200 23113404 753 753 753 753 0
228 20250401 150100 23113404 753 753 753 753 0
229 20250401 150000 23113404 753 753 753 753 0
230 20250401 145900 23113404 753 753 753 753 0
231 20250401 145800 23113404 753 753 753 753 0
232 20250401 145700 23113404 753 753 753 753 0
233 20250401 145600 23113404 753 753 753 753 0
234 20250401 145500 23113404 753 753 753 753 0
235 20250401 145400 23113404 753 753 753 753 0
236 20250401 145300 23113404 753 753 753 753 0
237 20250401 145200 23113404 753 753 753 753 1
238 20250401 145100 23112651 753 753 753 753 0
239 20250401 145000 23112651 753 753 753 753 0
240 20250401 144900 23112651 753 753 753 753 0
241 20250401 144800 23112651 753 753 753 753 0
242 20250401 144700 23112651 753 753 753 753 0
243 20250401 144600 23112651 753 753 753 753 0
244 20250401 144500 23112651 753 753 753 753 0
245 20250401 144400 23112651 753 753 753 753 0
246 20250401 144300 23112651 753 753 753 753 0
247 20250401 144200 23112651 753 753 753 753 0
248 20250401 144100 23112651 753 753 753 753 0
249 20250401 144000 23112651 753 753 753 753 156
250 20250401 143900 22995183 754 754 754 754 0
251 20250401 143800 22995183 754 754 754 754 0
252 20250401 143700 22995183 754 754 754 754 0
253 20250401 143600 22995183 754 754 754 754 0
254 20250401 143500 22995183 754 754 754 754 1
255 20250401 143400 22994429 754 754 754 754 1009
256 20250401 143300 22233643 754 754 754 754 35
257 20250401 143200 22207253 754 754 754 754 0
258 20250401 143100 22207253 754 754 754 754 0
259 20250401 143000 22207253 754 754 754 754 0
260 20250401 142900 22207253 754 754 754 754 0
261 20250401 142800 22207253 754 754 754 754 0
262 20250401 142700 22207253 754 754 754 754 0
263 20250401 142600 22207253 754 754 754 754 0
264 20250401 142500 22207253 754 754 754 754 0
265 20250401 142400 22207253 754 754 754 754 0
266 20250401 142300 22207253 754 754 754 754 0
267 20250401 142200 22207253 754 754 754 754 40
268 20250401 142100 22177093 751 751 751 751 0
269 20250401 142000 22177093 751 751 751 751 0
270 20250401 141900 22177093 751 752 752 751 157
271 20250401 141800 22059180 754 754 754 754 0
272 20250401 141700 22059180 754 754 754 754 0
273 20250401 141600 22059180 754 754 754 754 0
274 20250401 141500 22059180 754 754 754 754 0
275 20250401 141400 22059180 754 754 754 754 0
276 20250401 141300 22059180 754 754 754 754 0
277 20250401 141200 22059180 754 754 754 754 0
278 20250401 141100 22059180 754 754 754 754 0
279 20250401 141000 22059180 754 754 754 754 0
280 20250401 140900 22059180 754 754 754 754 0
281 20250401 140800 22059180 754 754 754 754 0
282 20250401 140700 22059180 754 754 754 754 0
283 20250401 140600 22059180 754 754 754 754 0
284 20250401 140500 22059180 754 754 754 754 0
285 20250401 140400 22059180 754 754 754 754 0
286 20250401 140300 22059180 754 754 754 754 0
287 20250401 140200 22059180 754 754 754 754 0
288 20250401 140100 22059180 754 754 754 754 0
289 20250401 140000 22059180 754 752 754 752 22
290 20250401 135900 22042596 751 751 751 751 0
291 20250401 135800 22042596 751 751 751 751 0
292 20250401 135700 22042596 751 751 751 751 0
293 20250401 135600 22042596 751 751 751 751 0
294 20250401 135500 22042596 751 752 752 751 500
295 20250401 135400 21666645 752 752 752 752 0
296 20250401 135300 21666645 752 752 752 752 0
297 20250401 135200 21666645 752 752 752 752 0
298 20250401 135100 21666645 752 752 752 752 0
299 20250401 135000 21666645 752 752 752 752 0
300 20250401 134900 21666645 752 752 752 752 0
301 20250401 134800 21666645 752 752 752 752 0
302 20250401 134700 21666645 752 752 752 752 0
303 20250401 134600 21666645 752 752 752 752 100
304 20250401 134500 21591445 754 754 754 754 0
305 20250401 134400 21591445 754 754 754 754 5
306 20250401 134300 21587675 754 754 754 754 0
307 20250401 134200 21587675 754 754 754 754 0
308 20250401 134100 21587675 754 752 754 752 292
309 20250401 134000 21368063 752 752 752 752 0
310 20250401 133900 21368063 752 752 752 752 0
311 20250401 133800 21368063 752 752 752 752 21
312 20250401 133700 21352271 754 754 754 754 0
313 20250401 133600 21352271 754 754 754 754 0
314 20250401 133500 21352271 754 754 754 754 0
315 20250401 133400 21352271 754 754 754 754 0
316 20250401 133300 21352271 754 754 754 754 0
317 20250401 133200 21352271 754 754 754 754 0
318 20250401 133100 21352271 754 754 754 754 0
319 20250401 133000 21352271 754 754 754 754 0
320 20250401 132900 21352271 754 754 754 754 0
321 20250401 132800 21352271 754 754 754 754 0
322 20250401 132700 21352271 754 754 754 754 0
323 20250401 132600 21352271 754 754 754 754 0
324 20250401 132500 21352271 754 754 754 754 0
325 20250401 132400 21352271 754 754 754 754 0
326 20250401 132300 21352271 754 754 754 754 0
327 20250401 132200 21352271 754 754 754 754 0
328 20250401 132100 21352271 754 754 754 754 0
329 20250401 132000 21352271 754 754 754 754 0
330 20250401 131900 21352271 754 754 754 754 0
331 20250401 131800 21352271 754 754 754 754 0
332 20250401 131700 21352271 754 754 754 754 0
333 20250401 131600 21352271 754 754 754 754 0
334 20250401 131500 21352271 754 754 754 754 1
335 20250401 131400 21351517 753 753 753 753 0
336 20250401 131300 21351517 753 753 753 753 0
337 20250401 131200 21351517 753 753 753 753 0
338 20250401 131100 21351517 753 753 753 753 0
339 20250401 131000 21351517 753 753 753 753 0
340 20250401 130900 21351517 753 753 753 753 3
341 20250401 130800 21349258 754 754 754 754 0
342 20250401 130700 21349258 754 754 754 754 0
343 20250401 130600 21349258 754 754 754 754 79
344 20250401 130500 21289692 754 754 754 754 0
345 20250401 130400 21289692 754 754 754 754 34
346 20250401 130300 21264056 753 753 753 753 0
347 20250401 130200 21264056 753 753 753 753 303
348 20250401 130100 21035897 753 753 753 753 0
349 20250401 130000 21035897 753 753 753 753 0
350 20250401 125900 21035897 753 753 753 753 0
351 20250401 125800 21035897 753 753 753 753 0
352 20250401 125700 21035897 753 753 753 753 0
353 20250401 125600 21035897 753 753 753 753 0
354 20250401 125500 21035897 753 753 753 753 0
355 20250401 125400 21035897 753 753 753 753 0
356 20250401 125300 21035897 753 753 753 753 108
357 20250401 125200 20954573 753 753 753 753 0
358 20250401 125100 20954573 753 753 753 753 535
359 20250401 125000 20551718 753 753 753 753 0
360 20250401 124900 20551718 753 753 753 753 0
361 20250401 124800 20551718 753 753 753 753 100
362 20250401 124700 20476418 753 753 753 753 0
363 20250401 124600 20476418 753 753 753 753 0
364 20250401 124500 20476418 753 753 753 753 0
365 20250401 124400 20476418 753 753 753 753 60
366 20250401 124300 20431238 753 753 753 753 0
367 20250401 124200 20431238 753 753 753 753 0
368 20250401 124100 20431238 753 753 753 753 1
369 20250401 124000 20430485 752 751 752 751 697
370 20250401 123900 19906708 751 750 751 750 2545
371 20250401 123800 17997942 750 750 750 750 0
372 20250401 123700 17997942 750 750 750 750 0
373 20250401 123600 17997942 750 750 750 750 0
374 20250401 123500 17997942 750 750 750 750 0
375 20250401 123400 17997942 750 750 750 750 0
376 20250401 123300 17997942 750 750 750 750 1
377 20250401 123200 17997192 747 747 747 747 0
378 20250401 123100 17997192 747 747 747 747 0
379 20250401 123000 17997192 747 747 747 747 0
380 20250401 122900 17997192 747 747 747 747 0
381 20250401 122800 17997192 747 747 747 747 0
382 20250401 122700 17997192 747 747 747 747 0
383 20250401 122600 17997192 747 747 747 747 139
384 20250401 122500 17893359 750 750 750 750 0
385 20250401 122400 17893359 750 750 750 750 0
386 20250401 122300 17893359 750 750 750 750 0
387 20250401 122200 17893359 750 750 750 750 1
388 20250401 122100 17892609 747 747 747 747 0
389 20250401 122000 17892609 747 747 747 747 0
390 20250401 121900 17892609 747 747 747 747 0
391 20250401 121800 17892609 747 747 747 747 0
392 20250401 121700 17892609 747 746 747 746 862
393 20250401 121600 17248829 746 746 746 746 222
394 20250401 121500 17083217 746 746 746 746 0
395 20250401 121400 17083217 746 746 746 746 0
396 20250401 121300 17083217 746 746 746 746 0
397 20250401 121200 17083217 746 746 746 746 0
398 20250401 121100 17083217 746 746 746 746 0
399 20250401 121000 17083217 746 746 746 746 0
400 20250401 120900 17083217 746 746 746 746 75
401 20250401 120800 17027267 746 746 746 746 1
402 20250401 120700 17026521 746 746 746 746 0
403 20250401 120600 17026521 746 746 746 746 0
404 20250401 120500 17026521 746 746 746 746 171
405 20250401 120400 16898955 746 746 746 746 0
406 20250401 120300 16898955 746 746 746 746 0
407 20250401 120200 16898955 746 746 746 746 0
408 20250401 120100 16898955 746 746 746 746 50
409 20250401 120000 16861655 746 746 746 746 0
410 20250401 115900 16861655 746 746 746 746 0
411 20250401 115800 16861655 746 746 746 746 0
412 20250401 115700 16861655 746 746 746 746 3
413 20250401 115600 16859417 745 745 745 745 0
414 20250401 115500 16859417 745 745 745 745 0
415 20250401 115400 16859417 745 745 745 745 0
416 20250401 115300 16859417 745 745 745 745 0
417 20250401 115200 16859417 745 745 745 745 4
418 20250401 115100 16856437 745 745 745 745 28
419 20250401 115000 16835577 745 745 745 745 0
420 20250401 114900 16835577 745 745 745 745 0
421 20250401 114800 16835577 745 745 745 745 0
422 20250401 114700 16835577 745 745 745 745 0
423 20250401 114600 16835577 745 745 745 745 0
424 20250401 114500 16835577 745 745 745 745 0
425 20250401 114400 16835577 745 745 745 745 0
426 20250401 114300 16835577 745 745 745 745 0
427 20250401 114200 16835577 745 745 745 745 0
428 20250401 114100 16835577 745 745 745 745 0
429 20250401 114000 16835577 745 745 745 745 0
430 20250401 113900 16835577 745 745 745 745 0
431 20250401 113800 16835577 745 745 745 745 0
432 20250401 113700 16835577 745 745 745 745 4
433 20250401 113600 16832597 743 743 743 743 0
434 20250401 113500 16832597 743 743 743 743 0
435 20250401 113400 16832597 743 743 743 743 0
436 20250401 113300 16832597 743 743 743 743 0
437 20250401 113200 16832597 743 743 743 743 0
438 20250401 113100 16832597 743 743 743 743 0
439 20250401 113000 16832597 743 745 745 743 1000
440 20250401 112900 16089281 745 745 745 745 0
441 20250401 112800 16089281 745 745 745 745 0
442 20250401 112700 16089281 745 745 745 745 0
443 20250401 112600 16089281 745 745 745 745 0
444 20250401 112500 16089281 745 745 745 745 0
445 20250401 112400 16089281 745 745 745 745 0
446 20250401 112300 16089281 745 745 745 745 0
447 20250401 112200 16089281 745 745 745 745 0
448 20250401 112100 16089281 745 745 745 745 0
449 20250401 112000 16089281 745 745 745 745 337
450 20250401 111900 15838216 745 745 745 745 0
451 20250401 111800 15838216 745 745 745 745 0
452 20250401 111700 15838216 745 745 745 745 0
453 20250401 111600 15838216 745 745 745 745 0
454 20250401 111500 15838216 745 745 745 745 4
455 20250401 111400 15835236 745 745 745 745 0
456 20250401 111300 15835236 745 745 745 745 0
457 20250401 111200 15835236 745 745 745 745 0
458 20250401 111100 15835236 745 745 745 745 0
459 20250401 111000 15835236 745 745 745 745 0
460 20250401 110900 15835236 745 745 745 745 0
461 20250401 110800 15835236 745 745 745 745 0
462 20250401 110700 15835236 745 745 745 745 0
463 20250401 110600 15835236 745 745 745 745 30
464 20250401 110500 15812886 741 741 741 741 0
465 20250401 110400 15812886 741 741 741 741 0
466 20250401 110300 15812886 741 741 741 741 0
467 20250401 110200 15812886 741 741 741 741 0
468 20250401 110100 15812886 741 741 741 741 1000
469 20250401 110000 15071886 741 741 741 741 0
470 20250401 105900 15071886 741 741 741 741 0
471 20250401 105800 15071886 741 741 741 741 0
472 20250401 105700 15071886 741 741 741 741 0
473 20250401 105600 15071886 741 741 741 741 0
474 20250401 105500 15071886 741 741 741 741 0
475 20250401 105400 15071886 741 741 741 741 0
476 20250401 105300 15071886 741 741 741 741 0
477 20250401 105200 15071886 741 742 742 741 7111
478 20250401 105100 9800616 742 743 743 742 1045
479 20250401 105000 9025225 750 743 750 743 384
480 20250401 104900 8739906 744 744 744 744 80
481 20250401 104800 8680386 752 751 752 751 50
482 20250401 104700 8642815 752 752 752 752 0
483 20250401 104600 8642815 752 752 752 752 0
484 20250401 104500 8642815 752 743 752 743 2945
485 20250401 104400 6442710 742 745 745 742 1868
486 20250401 104300 5054020 747 747 747 747 541
487 20250401 104200 4649893 748 751 751 748 235
488 20250401 104100 4473817 752 752 752 752 11
489 20250401 104000 4465545 755 755 755 755 0
490 20250401 103900 4465545 755 755 755 755 0
491 20250401 103800 4465545 755 755 755 755 0
492 20250401 103700 4465545 755 755 755 755 0
493 20250401 103600 4465545 755 755 755 755 0
494 20250401 103500 4465545 755 755 755 755 0
495 20250401 103400 4465545 755 755 755 755 0
496 20250401 103300 4465545 755 755 755 755 0
497 20250401 103200 4465545 755 755 755 755 0
498 20250401 103100 4465545 755 755 755 755 0
499 20250401 103000 4465545 755 755 755 755 0
500 20250401 102900 4465545 755 755 755 755 0
501 20250401 102800 4465545 755 755 755 755 0
502 20250401 102700 4465545 755 755 755 755 0
503 20250401 102600 4465545 755 755 755 755 3
504 20250401 102500 4463280 753 753 753 753 0
505 20250401 102400 4463280 753 753 753 753 100
506 20250401 102300 4387980 753 753 753 753 0
507 20250401 102200 4387980 753 753 753 753 0
508 20250401 102100 4387980 753 753 753 753 0
509 20250401 102000 4387980 753 753 753 753 0
510 20250401 101900 4387980 753 753 753 753 0
511 20250401 101800 4387980 753 753 753 753 0
512 20250401 101700 4387980 753 753 753 753 101
513 20250401 101600 4311927 753 753 753 753 0
514 20250401 101500 4311927 753 754 754 753 111
515 20250401 101400 4228244 754 755 755 754 230
516 20250401 101300 4054694 755 755 755 755 0
517 20250401 101200 4054694 755 755 755 755 0
518 20250401 101100 4054694 755 755 755 755 0
519 20250401 101000 4054694 755 755 755 755 0
520 20250401 100900 4054694 755 755 755 755 0
521 20250401 100800 4054694 755 755 755 755 0
522 20250401 100700 4054694 755 755 755 755 0
523 20250401 100600 4054694 755 755 755 755 0
524 20250401 100500 4054694 755 755 755 755 37
525 20250401 100400 4026759 755 756 756 755 268
526 20250401 100300 3824155 758 758 758 758 0
527 20250401 100200 3824155 758 758 758 758 0
528 20250401 100100 3824155 758 758 758 758 0
529 20250401 100000 3824155 758 758 758 758 0
530 20250401 095900 3824155 758 758 758 758 0
531 20250401 095800 3824155 758 758 758 758 0
532 20250401 095700 3824155 758 758 758 758 0
533 20250401 095600 3824155 758 758 758 758 21
534 20250401 095500 3808237 758 758 758 758 172
535 20250401 095400 3677861 764 764 764 764 0
536 20250401 095300 3677861 764 764 764 764 0
537 20250401 095200 3677861 764 764 764 764 8
538 20250401 095100 3671749 764 764 764 764 100
539 20250401 095000 3595349 765 765 765 765 0
540 20250401 094900 3595349 765 765 765 765 1
541 20250401 094800 3594584 765 765 765 758 35
542 20250401 094700 3567998 765 765 765 765 9
543 20250401 094600 3561113 765 765 765 765 1307
544 20250401 094500 2561258 767 767 767 767 0
545 20250401 094400 2561258 767 767 767 767 0
546 20250401 094300 2561258 767 767 767 767 6
547 20250401 094200 2556656 767 767 767 767 0
548 20250401 094100 2556656 767 767 767 767 0
549 20250401 094000 2556656 767 767 767 767 0
550 20250401 093900 2556656 767 767 767 767 0
551 20250401 093800 2556656 767 767 767 767 3
552 20250401 093700 2554355 766 766 766 766 0
553 20250401 093600 2554355 766 766 766 766 0
554 20250401 093500 2554355 766 766 766 766 0
555 20250401 093400 2554355 766 765 766 765 37
556 20250401 093300 2526015 766 766 766 766 0
557 20250401 093200 2526015 766 766 766 766 0
558 20250401 093100 2526015 766 766 766 766 10
559 20250401 093000 2518355 754 754 754 754 0
560 20250401 092900 2518355 754 754 754 754 0
561 20250401 092800 2518355 754 755 755 754 600
562 20250401 092700 2065953 754 754 754 754 0
563 20250401 092600 2065953 754 754 754 754 0
564 20250401 092500 2065953 754 754 754 754 0
565 20250401 092400 2065953 754 754 754 754 0
566 20250401 092300 2065953 754 754 754 754 0
567 20250401 092200 2065953 754 754 754 754 1
568 20250401 092100 2065199 768 768 768 768 0
569 20250401 092000 2065199 768 768 768 768 0
570 20250401 091900 2065199 768 768 768 768 0
571 20250401 091800 2065199 768 768 768 768 0
572 20250401 091700 2065199 768 768 768 768 301
573 20250401 091600 1834031 753 753 753 753 1288
574 20250401 091500 864167 752 752 752 752 0
575 20250401 091400 864167 752 752 752 752 125
576 20250401 091300 770167 752 752 752 752 0
577 20250401 091200 770167 752 752 752 752 0
578 20250401 091100 770167 752 752 752 752 0
579 20250401 091000 770167 752 752 752 752 0
580 20250401 090900 770167 752 752 752 752 0
581 20250401 090800 770167 752 752 752 752 0
582 20250401 090700 770167 752 752 752 752 0
583 20250401 090600 770167 752 752 752 752 0
584 20250401 090500 770167 752 752 752 752 0
585 20250401 090400 770167 752 752 752 752 1
586 20250401 090300 769415 752 752 752 752 0
587 20250401 090200 769415 752 752 752 752 1
588 20250401 090100 768663 747 747 747 747 0
589 20250401 090000 768663 747 747 747 747 1029

1
002680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32316799,0,24334549647,0.00
20250327,0,32316799,0,24722351235,0.00
20250326,0,32316799,0,23752847265,0.00
20250325,0,32316799,0,24593084039,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32316799 0 24334549647 0.00
3 20250327 0 32316799 0 24722351235 0.00
4 20250326 0 32316799 0 23752847265 0.00
5 20250325 0 32316799 0 24593084039 0.00