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

603
008290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,24904623,451,451,451,451,763
20250401,190000,24904623,451,451,451,451,0
20250401,185900,24904623,451,451,451,451,0
20250401,185800,24904623,451,451,451,451,0
20250401,185700,24904623,451,451,451,451,0
20250401,185600,24904623,451,451,451,451,0
20250401,185500,24904623,451,451,451,451,0
20250401,185400,24904623,451,451,451,451,0
20250401,185300,24904623,451,451,451,451,0
20250401,185200,24904623,451,451,451,451,0
20250401,185100,24904623,451,451,451,451,0
20250401,185000,24904623,451,451,451,451,0
20250401,184900,24904623,451,451,451,451,0
20250401,184800,24904623,451,451,451,451,0
20250401,184700,24904623,451,451,451,451,0
20250401,184600,24904623,451,451,451,451,0
20250401,184500,24904623,451,451,451,451,0
20250401,184400,24904623,451,451,451,451,0
20250401,184300,24904623,451,451,451,451,0
20250401,184200,24904623,451,451,451,451,0
20250401,184100,24904623,451,451,451,451,0
20250401,184000,24904623,451,451,451,451,0
20250401,183900,24904623,451,451,451,451,0
20250401,183800,24904623,451,451,451,451,0
20250401,183700,24904623,451,451,451,451,0
20250401,183600,24904623,451,451,451,451,0
20250401,183500,24904623,451,451,451,451,0
20250401,183400,24904623,451,451,451,451,0
20250401,183300,24904623,451,451,451,451,0
20250401,183200,24904623,451,451,451,451,0
20250401,183100,24904623,451,451,451,451,763
20250401,183000,24904623,451,451,451,451,0
20250401,182900,24904623,451,451,451,451,0
20250401,182800,24904623,451,451,451,451,0
20250401,182700,24904623,451,451,451,451,0
20250401,182600,24904623,451,451,451,451,0
20250401,182500,24904623,451,451,451,451,0
20250401,182400,24904623,451,451,451,451,0
20250401,182300,24904623,451,451,451,451,0
20250401,182200,24904623,451,451,451,451,0
20250401,182100,24904623,451,451,451,451,0
20250401,182000,24904623,451,451,451,451,0
20250401,181900,24904623,451,451,451,451,0
20250401,181800,24904623,451,451,451,451,0
20250401,181700,24904623,451,451,451,451,0
20250401,181600,24904623,451,451,451,451,0
20250401,181500,24904623,451,451,451,451,0
20250401,181400,24904623,451,451,451,451,0
20250401,181300,24904623,451,451,451,451,0
20250401,181200,24904623,451,451,451,451,0
20250401,181100,24904623,451,451,451,451,0
20250401,181000,24904623,451,451,451,451,0
20250401,180900,24904623,451,451,451,451,0
20250401,180800,24904623,451,451,451,451,0
20250401,180700,24904623,451,451,451,451,0
20250401,180600,24904623,451,451,451,451,0
20250401,180500,24904623,451,451,451,451,0
20250401,180400,24904623,451,451,451,451,0
20250401,180300,24904623,451,451,451,451,0
20250401,180200,24904623,451,451,451,451,0
20250401,180100,24904623,451,451,451,451,763
20250401,180000,24904623,451,451,451,451,0
20250401,175900,24904623,451,451,451,451,0
20250401,175800,24904623,451,451,451,451,0
20250401,175700,24904623,451,451,451,451,0
20250401,175600,24904623,451,451,451,451,0
20250401,175500,24904623,451,451,451,451,0
20250401,175400,24904623,451,451,451,451,0
20250401,175300,24904623,451,451,451,451,0
20250401,175200,24904623,451,451,451,451,0
20250401,175100,24904623,451,451,451,451,0
20250401,175000,24904623,451,451,451,451,0
20250401,174900,24904623,451,451,451,451,0
20250401,174800,24904623,451,451,451,451,0
20250401,174700,24904623,451,451,451,451,0
20250401,174600,24904623,451,451,451,451,0
20250401,174500,24904623,451,451,451,451,0
20250401,174400,24904623,451,451,451,451,0
20250401,174300,24904623,451,451,451,451,0
20250401,174200,24904623,451,451,451,451,0
20250401,174100,24904623,451,451,451,451,0
20250401,174000,24904623,451,451,451,451,0
20250401,173900,24904623,451,451,451,451,0
20250401,173800,24904623,451,451,451,451,0
20250401,173700,24904623,451,451,451,451,0
20250401,173600,24904623,451,451,451,451,0
20250401,173500,24904623,451,451,451,451,0
20250401,173400,24904623,451,451,451,451,0
20250401,173300,24904623,451,451,451,451,0
20250401,173200,24904623,451,451,451,451,0
20250401,173100,24904623,451,451,451,451,763
20250401,173000,24904623,451,451,451,451,0
20250401,172900,24904623,451,451,451,451,0
20250401,172800,24904623,451,451,451,451,0
20250401,172700,24904623,451,451,451,451,0
20250401,172600,24904623,451,451,451,451,0
20250401,172500,24904623,451,451,451,451,0
20250401,172400,24904623,451,451,451,451,0
20250401,172300,24904623,451,451,451,451,0
20250401,172200,24904623,451,451,451,451,0
20250401,172100,24904623,451,451,451,451,0
20250401,172000,24904623,451,451,451,451,0
20250401,171900,24904623,451,451,451,451,0
20250401,171800,24904623,451,451,451,451,0
20250401,171700,24904623,451,451,451,451,0
20250401,171600,24904623,451,451,451,451,0
20250401,171500,24904623,451,451,451,451,0
20250401,171400,24904623,451,451,451,451,0
20250401,171300,24904623,451,451,451,451,0
20250401,171200,24904623,451,451,451,451,0
20250401,171100,24904623,451,451,451,451,0
20250401,171000,24904623,451,451,451,451,0
20250401,170900,24904623,451,451,451,451,0
20250401,170800,24904623,451,451,451,451,0
20250401,170700,24904623,451,451,451,451,0
20250401,170600,24904623,451,451,451,451,0
20250401,170500,24904623,451,451,451,451,0
20250401,170400,24904623,451,451,451,451,0
20250401,170300,24904623,451,451,451,451,0
20250401,170200,24904623,451,451,451,451,0
20250401,170100,24904623,451,451,451,451,763
20250401,170000,24904623,451,451,451,451,0
20250401,165900,24904623,451,451,451,451,0
20250401,165800,24904623,451,451,451,451,0
20250401,165700,24904623,451,451,451,451,0
20250401,165600,24904623,451,451,451,451,0
20250401,165500,24904623,451,451,451,451,0
20250401,165400,24904623,451,451,451,451,0
20250401,165300,24904623,451,451,451,451,0
20250401,165200,24904623,451,451,451,451,0
20250401,165100,24904623,451,451,451,451,0
20250401,165000,24904623,451,451,451,451,0
20250401,164900,24904623,451,451,451,451,0
20250401,164800,24904623,451,451,451,451,0
20250401,164700,24904623,451,451,451,451,0
20250401,164600,24904623,451,451,451,451,0
20250401,164500,24904623,451,451,451,451,0
20250401,164400,24904623,451,451,451,451,0
20250401,164300,24904623,451,451,451,451,0
20250401,164200,24904623,451,451,451,451,0
20250401,164100,24904623,451,451,451,451,0
20250401,164000,24904623,451,451,451,451,0
20250401,163900,24904623,451,451,451,451,0
20250401,163800,24904623,451,451,451,451,0
20250401,163700,24904623,451,451,451,451,0
20250401,163600,24904623,451,451,451,451,0
20250401,163500,24904623,451,451,451,451,0
20250401,163400,24904623,451,451,451,451,0
20250401,163300,24904623,451,451,451,451,0
20250401,163200,24904623,451,451,451,451,0
20250401,163100,24904623,451,451,451,451,763
20250401,163000,24904623,451,451,451,451,0
20250401,162900,24904623,451,451,451,451,0
20250401,162800,24904623,451,451,451,451,0
20250401,162700,24904623,451,451,451,451,0
20250401,162600,24904623,451,451,451,451,0
20250401,162500,24904623,451,451,451,451,0
20250401,162400,24904623,451,451,451,451,0
20250401,162300,24904623,451,451,451,451,0
20250401,162200,24904623,451,451,451,451,0
20250401,162100,24904623,451,451,451,451,0
20250401,162000,24904623,451,451,451,451,0
20250401,161900,24904623,451,451,451,451,0
20250401,161800,24904623,451,451,451,451,0
20250401,161700,24904623,451,451,451,451,0
20250401,161600,24904623,451,451,451,451,0
20250401,161500,24904623,451,451,451,451,0
20250401,161400,24904623,451,451,451,451,0
20250401,161300,24904623,451,451,451,451,0
20250401,161200,24904623,451,451,451,451,0
20250401,161100,24904623,451,451,451,451,0
20250401,161000,24904623,451,451,451,451,0
20250401,160900,24904623,451,451,451,451,0
20250401,160800,24904623,451,451,451,451,0
20250401,160700,24904623,451,451,451,451,0
20250401,160600,24904623,451,451,451,451,0
20250401,160500,24904623,451,451,451,451,0
20250401,160400,24904623,451,451,451,451,0
20250401,160300,24904623,451,451,451,451,0
20250401,160200,24904623,451,451,451,451,0
20250401,160100,24904623,451,451,451,451,763
20250401,160000,24904623,451,451,451,451,0
20250401,155900,24904623,451,451,451,451,0
20250401,155800,24904623,451,451,451,451,0
20250401,155700,24904623,451,451,451,451,0
20250401,155600,24904623,451,451,451,451,0
20250401,155500,24904623,451,451,451,451,0
20250401,155400,24904623,451,451,451,451,0
20250401,155300,24904623,451,451,451,451,0
20250401,155200,24904623,451,451,451,451,0
20250401,155100,24904623,451,451,451,451,0
20250401,155000,24904623,451,451,451,451,0
20250401,154900,24904623,451,451,451,451,0
20250401,154800,24904623,451,451,451,451,0
20250401,154700,24904623,451,451,451,451,0
20250401,154600,24904623,451,451,451,451,0
20250401,154500,24904623,451,451,451,451,0
20250401,154400,24904623,451,451,451,451,0
20250401,154300,24904623,451,451,451,451,0
20250401,154200,24904623,451,451,451,451,0
20250401,154100,24904623,451,451,451,451,0
20250401,154000,24904623,451,451,451,451,0
20250401,153900,24904623,451,451,451,451,0
20250401,153800,24904623,451,451,451,451,0
20250401,153700,24904623,451,451,451,451,0
20250401,153600,24904623,451,451,451,451,0
20250401,153500,24904623,451,451,451,451,0
20250401,153400,24904623,451,451,451,451,0
20250401,153300,24904623,451,451,451,451,0
20250401,153200,24904623,451,451,451,451,0
20250401,153100,24904623,451,451,451,451,763
20250401,153000,24904623,451,451,451,451,763
20250401,152900,24560510,455,455,455,455,0
20250401,152800,24560510,455,455,455,455,0
20250401,152700,24560510,455,455,455,455,0
20250401,152600,24560510,455,455,455,455,0
20250401,152500,24560510,455,455,455,455,0
20250401,152400,24560510,455,455,455,455,0
20250401,152300,24560510,455,455,455,455,0
20250401,152200,24560510,455,455,455,455,0
20250401,152100,24560510,455,455,455,455,0
20250401,152000,24560510,455,455,455,455,0
20250401,151900,24560510,455,449,455,449,950
20250401,151800,24133900,455,455,455,455,10
20250401,151700,24129350,449,450,450,449,5000
20250401,151600,21883505,450,450,450,450,0
20250401,151500,21883505,450,450,450,450,10
20250401,151400,21879005,456,456,456,456,0
20250401,151300,21879005,456,456,456,456,15
20250401,151200,21872165,457,457,457,457,0
20250401,151100,21872165,457,457,457,457,0
20250401,151000,21872165,457,457,457,457,0
20250401,150900,21872165,457,457,457,457,0
20250401,150800,21872165,457,457,457,457,0
20250401,150700,21872165,457,457,457,457,0
20250401,150600,21872165,457,457,457,457,0
20250401,150500,21872165,457,457,457,457,0
20250401,150400,21872165,457,457,457,457,0
20250401,150300,21872165,457,457,457,457,0
20250401,150200,21872165,457,457,457,457,0
20250401,150100,21872165,457,456,457,456,264
20250401,150000,21751742,456,456,456,456,0
20250401,145900,21751742,456,456,456,456,0
20250401,145800,21751742,456,456,456,456,0
20250401,145700,21751742,456,456,456,456,0
20250401,145600,21751742,456,456,456,456,0
20250401,145500,21751742,456,456,456,456,0
20250401,145400,21751742,456,456,456,456,5
20250401,145300,21749462,456,456,456,456,0
20250401,145200,21749462,456,456,456,456,0
20250401,145100,21749462,456,456,456,456,0
20250401,145000,21749462,456,456,456,456,0
20250401,144900,21749462,456,456,456,456,0
20250401,144800,21749462,456,456,456,456,0
20250401,144700,21749462,456,456,456,456,0
20250401,144600,21749462,456,456,456,456,0
20250401,144500,21749462,456,456,456,456,0
20250401,144400,21749462,456,456,456,456,0
20250401,144300,21749462,456,456,456,456,0
20250401,144200,21749462,456,456,456,456,0
20250401,144100,21749462,456,456,456,456,0
20250401,144000,21749462,456,456,456,456,0
20250401,143900,21749462,456,456,456,456,0
20250401,143800,21749462,456,456,456,456,0
20250401,143700,21749462,456,456,456,456,0
20250401,143600,21749462,456,456,456,456,0
20250401,143500,21749462,456,456,456,456,20
20250401,143400,21740342,452,452,452,452,0
20250401,143300,21740342,452,452,452,452,0
20250401,143200,21740342,452,452,452,451,3716
20250401,143100,20060734,452,452,452,452,0
20250401,143000,20060734,452,452,452,452,0
20250401,142900,20060734,452,452,452,452,0
20250401,142800,20060734,452,452,452,452,0
20250401,142700,20060734,452,452,452,452,0
20250401,142600,20060734,452,452,452,452,0
20250401,142500,20060734,452,452,452,452,1
20250401,142400,20060282,452,452,452,452,0
20250401,142300,20060282,452,452,452,452,2
20250401,142200,20059378,456,456,456,456,0
20250401,142100,20059378,456,456,456,456,0
20250401,142000,20059378,456,456,456,456,0
20250401,141900,20059378,456,456,456,456,0
20250401,141800,20059378,456,456,456,456,0
20250401,141700,20059378,456,456,456,456,0
20250401,141600,20059378,456,456,456,456,0
20250401,141500,20059378,456,456,456,456,0
20250401,141400,20059378,456,456,456,456,0
20250401,141300,20059378,456,456,456,456,0
20250401,141200,20059378,456,456,456,456,0
20250401,141100,20059378,456,456,456,456,0
20250401,141000,20059378,456,456,456,456,1
20250401,140900,20058922,456,456,456,456,2
20250401,140800,20058010,452,452,452,452,3
20250401,140700,20056654,452,452,452,452,1
20250401,140600,20056202,452,452,452,452,0
20250401,140500,20056202,452,452,452,452,0
20250401,140400,20056202,452,452,452,452,0
20250401,140300,20056202,452,452,452,452,0
20250401,140200,20056202,452,452,452,452,0
20250401,140100,20056202,452,452,452,452,0
20250401,140000,20056202,452,452,452,452,0
20250401,135900,20056202,452,452,452,452,0
20250401,135800,20056202,452,452,452,452,0
20250401,135700,20056202,452,452,452,452,0
20250401,135600,20056202,452,452,452,452,0
20250401,135500,20056202,452,452,452,452,0
20250401,135400,20056202,452,452,452,452,0
20250401,135300,20056202,452,452,452,452,0
20250401,135200,20056202,452,452,452,452,0
20250401,135100,20056202,452,452,452,452,0
20250401,135000,20056202,452,452,452,452,0
20250401,134900,20056202,452,452,452,452,0
20250401,134800,20056202,452,452,452,452,10
20250401,134700,20051682,452,452,452,452,0
20250401,134600,20051682,452,452,452,452,0
20250401,134500,20051682,452,452,452,452,0
20250401,134400,20051682,452,452,452,452,0
20250401,134300,20051682,452,452,452,452,0
20250401,134200,20051682,452,452,452,452,0
20250401,134100,20051682,452,452,452,452,0
20250401,134000,20051682,452,452,452,452,0
20250401,133900,20051682,452,452,452,452,0
20250401,133800,20051682,452,452,452,452,0
20250401,133700,20051682,452,452,452,452,0
20250401,133600,20051682,452,452,452,452,489
20250401,133500,19830654,452,452,452,452,0
20250401,133400,19830654,452,452,452,452,0
20250401,133300,19830654,452,452,452,452,0
20250401,133200,19830654,452,452,452,452,0
20250401,133100,19830654,452,452,452,452,1
20250401,133000,19830202,453,453,453,453,0
20250401,132900,19830202,453,453,453,453,0
20250401,132800,19830202,453,453,453,453,0
20250401,132700,19830202,453,453,453,453,0
20250401,132600,19830202,453,453,453,453,0
20250401,132500,19830202,453,453,453,453,0
20250401,132400,19830202,453,453,453,453,0
20250401,132300,19830202,453,453,453,453,0
20250401,132200,19830202,453,453,453,453,0
20250401,132100,19830202,453,453,453,453,0
20250401,132000,19830202,453,453,453,453,0
20250401,131900,19830202,453,453,453,453,0
20250401,131800,19830202,453,453,453,453,0
20250401,131700,19830202,453,453,453,453,0
20250401,131600,19830202,453,453,453,453,0
20250401,131500,19830202,453,453,453,453,0
20250401,131400,19830202,453,453,453,453,0
20250401,131300,19830202,453,453,453,453,0
20250401,131200,19830202,453,453,453,453,0
20250401,131100,19830202,453,453,453,453,0
20250401,131000,19830202,453,453,453,453,0
20250401,130900,19830202,453,453,453,453,0
20250401,130800,19830202,453,453,453,453,0
20250401,130700,19830202,453,453,453,453,2511
20250401,130600,18692719,453,453,453,453,0
20250401,130500,18692719,453,453,453,453,0
20250401,130400,18692719,453,453,453,453,0
20250401,130300,18692719,453,453,453,453,0
20250401,130200,18692719,453,453,453,453,0
20250401,130100,18692719,453,453,453,453,0
20250401,130000,18692719,453,453,453,453,0
20250401,125900,18692719,453,453,453,453,0
20250401,125800,18692719,453,453,453,453,0
20250401,125700,18692719,453,453,453,453,0
20250401,125600,18692719,453,453,453,453,0
20250401,125500,18692719,453,453,453,453,0
20250401,125400,18692719,453,453,453,453,1
20250401,125300,18692266,453,453,453,453,1
20250401,125200,18691813,456,456,456,456,0
20250401,125100,18691813,456,456,456,456,0
20250401,125000,18691813,456,456,456,456,0
20250401,124900,18691813,456,456,456,456,0
20250401,124800,18691813,456,456,456,456,0
20250401,124700,18691813,456,456,456,456,0
20250401,124600,18691813,456,456,456,456,0
20250401,124500,18691813,456,456,456,456,0
20250401,124400,18691813,456,456,456,456,0
20250401,124300,18691813,456,456,456,456,984
20250401,124200,18243109,456,456,456,456,0
20250401,124100,18243109,456,456,456,456,0
20250401,124000,18243109,456,456,456,456,74
20250401,123900,18209365,456,456,456,456,0
20250401,123800,18209365,456,456,456,456,0
20250401,123700,18209365,456,456,456,456,0
20250401,123600,18209365,456,456,456,456,0
20250401,123500,18209365,456,456,456,456,0
20250401,123400,18209365,456,456,456,456,3060
20250401,123300,16814005,456,456,456,456,0
20250401,123200,16814005,456,456,456,456,113
20250401,123100,16762477,455,455,455,455,0
20250401,123000,16762477,455,455,455,455,103
20250401,122900,16715612,454,454,454,454,0
20250401,122800,16715612,454,454,454,454,0
20250401,122700,16715612,454,454,454,454,0
20250401,122600,16715612,454,454,454,454,0
20250401,122500,16715612,454,454,454,454,0
20250401,122400,16715612,454,454,454,454,0
20250401,122300,16715612,454,454,454,454,0
20250401,122200,16715612,454,454,454,454,0
20250401,122100,16715612,454,454,454,454,0
20250401,122000,16715612,454,454,454,454,0
20250401,121900,16715612,454,454,454,454,0
20250401,121800,16715612,454,454,454,454,0
20250401,121700,16715612,454,454,454,454,0
20250401,121600,16715612,454,454,454,454,1
20250401,121500,16715158,453,453,453,453,0
20250401,121400,16715158,453,453,453,453,0
20250401,121300,16715158,453,453,453,453,0
20250401,121200,16715158,453,453,453,453,0
20250401,121100,16715158,453,453,453,453,0
20250401,121000,16715158,453,453,453,453,0
20250401,120900,16715158,453,453,453,453,27
20250401,120800,16702927,456,456,456,456,0
20250401,120700,16702927,456,456,456,456,0
20250401,120600,16702927,456,456,456,456,0
20250401,120500,16702927,456,456,456,456,0
20250401,120400,16702927,456,456,456,456,0
20250401,120300,16702927,456,456,456,456,0
20250401,120200,16702927,456,456,456,456,0
20250401,120100,16702927,456,456,456,456,0
20250401,120000,16702927,456,456,456,456,0
20250401,115900,16702927,456,456,456,456,0
20250401,115800,16702927,456,456,456,456,0
20250401,115700,16702927,456,456,456,456,0
20250401,115600,16702927,456,456,456,456,0
20250401,115500,16702927,456,456,456,456,0
20250401,115400,16702927,456,456,456,456,0
20250401,115300,16702927,456,456,456,456,0
20250401,115200,16702927,456,456,456,456,0
20250401,115100,16702927,456,456,456,456,0
20250401,115000,16702927,456,456,456,456,0
20250401,114900,16702927,456,456,456,456,0
20250401,114800,16702927,456,456,456,456,0
20250401,114700,16702927,456,455,456,455,219
20250401,114600,16603064,454,454,454,454,1
20250401,114500,16602610,453,453,453,453,0
20250401,114400,16602610,453,453,453,453,0
20250401,114300,16602610,453,453,453,453,0
20250401,114200,16602610,453,453,453,453,0
20250401,114100,16602610,453,453,453,453,0
20250401,114000,16602610,453,453,453,453,0
20250401,113900,16602610,453,453,453,453,1040
20250401,113800,16131490,453,453,453,453,0
20250401,113700,16131490,453,453,453,453,0
20250401,113600,16131490,453,453,453,453,0
20250401,113500,16131490,453,453,453,453,0
20250401,113400,16131490,453,453,453,453,0
20250401,113300,16131490,453,453,453,453,0
20250401,113200,16131490,453,453,453,453,0
20250401,113100,16131490,453,453,453,453,0
20250401,113000,16131490,453,453,453,453,0
20250401,112900,16131490,453,453,453,453,0
20250401,112800,16131490,453,453,453,453,0
20250401,112700,16131490,453,453,453,453,0
20250401,112600,16131490,453,453,453,453,0
20250401,112500,16131490,453,453,453,453,0
20250401,112400,16131490,453,453,453,453,0
20250401,112300,16131490,453,453,453,453,0
20250401,112200,16131490,453,453,453,453,0
20250401,112100,16131490,453,453,453,453,0
20250401,112000,16131490,453,452,453,452,315
20250401,111900,15989096,448,448,448,448,0
20250401,111800,15989096,448,448,448,448,0
20250401,111700,15989096,448,448,448,448,0
20250401,111600,15989096,448,448,448,448,0
20250401,111500,15989096,448,448,448,448,0
20250401,111400,15989096,448,448,448,448,0
20250401,111300,15989096,448,450,450,448,1854
20250401,111200,15158500,448,448,448,448,0
20250401,111100,15158500,448,448,448,448,0
20250401,111000,15158500,448,448,448,448,0
20250401,110900,15158500,448,448,448,448,0
20250401,110800,15158500,448,448,448,448,0
20250401,110700,15158500,448,448,448,448,0
20250401,110600,15158500,448,448,448,448,0
20250401,110500,15158500,448,448,448,448,0
20250401,110400,15158500,448,448,448,448,0
20250401,110300,15158500,448,448,448,448,0
20250401,110200,15158500,448,448,448,448,0
20250401,110100,15158500,448,448,448,448,5
20250401,110000,15156260,448,448,448,448,0
20250401,105900,15156260,448,448,448,448,0
20250401,105800,15156260,448,448,448,448,8
20250401,105700,15152676,447,447,447,447,0
20250401,105600,15152676,447,447,447,447,0
20250401,105500,15152676,447,447,447,447,0
20250401,105400,15152676,447,447,447,447,0
20250401,105300,15152676,447,447,447,447,0
20250401,105200,15152676,447,447,447,447,0
20250401,105100,15152676,447,450,450,447,20711
20250401,105000,5876184,450,450,450,450,0
20250401,104900,5876184,450,450,450,450,0
20250401,104800,5876184,450,450,450,450,5
20250401,104700,5873934,450,450,450,450,0
20250401,104600,5873934,450,450,450,450,0
20250401,104500,5873934,450,450,450,450,0
20250401,104400,5873934,450,450,450,450,0
20250401,104300,5873934,450,450,450,450,0
20250401,104200,5873934,450,450,450,450,0
20250401,104100,5873934,450,450,450,450,0
20250401,104000,5873934,450,450,450,450,0
20250401,103900,5873934,450,450,450,450,0
20250401,103800,5873934,450,450,450,450,0
20250401,103700,5873934,450,450,450,450,0
20250401,103600,5873934,450,450,450,450,0
20250401,103500,5873934,450,450,450,450,0
20250401,103400,5873934,450,450,450,450,0
20250401,103300,5873934,450,450,450,450,0
20250401,103200,5873934,450,450,450,450,0
20250401,103100,5873934,450,450,450,450,0
20250401,103000,5873934,450,450,450,450,0
20250401,102900,5873934,450,450,450,450,0
20250401,102800,5873934,450,450,450,450,0
20250401,102700,5873934,450,450,450,450,0
20250401,102600,5873934,450,450,450,450,0
20250401,102500,5873934,450,450,450,450,0
20250401,102400,5873934,450,450,450,450,0
20250401,102300,5873934,450,450,450,450,592
20250401,102200,5607534,450,450,450,450,0
20250401,102100,5607534,450,450,450,450,0
20250401,102000,5607534,450,450,450,450,0
20250401,101900,5607534,450,450,450,450,0
20250401,101800,5607534,450,450,450,450,0
20250401,101700,5607534,450,450,450,450,0
20250401,101600,5607534,450,450,450,450,0
20250401,101500,5607534,450,450,450,450,0
20250401,101400,5607534,450,450,450,450,0
20250401,101300,5607534,450,450,450,450,0
20250401,101200,5607534,450,450,450,450,0
20250401,101100,5607534,450,450,450,450,3
20250401,101000,5606184,450,450,450,450,0
20250401,100900,5606184,450,450,450,450,2
20250401,100800,5605284,450,450,450,450,0
20250401,100700,5605284,450,450,450,450,0
20250401,100600,5605284,450,450,450,450,200
20250401,100500,5515284,450,450,450,449,4065
20250401,100400,3686184,451,451,451,451,0
20250401,100300,3686184,451,451,451,451,1033
20250401,100200,3220301,451,451,451,451,0
20250401,100100,3220301,451,451,451,451,0
20250401,100000,3220301,451,451,451,451,0
20250401,095900,3220301,451,451,451,451,0
20250401,095800,3220301,451,451,451,451,0
20250401,095700,3220301,451,451,451,451,0
20250401,095600,3220301,451,451,451,451,0
20250401,095500,3220301,451,451,451,451,0
20250401,095400,3220301,451,451,451,451,0
20250401,095300,3220301,451,451,451,451,0
20250401,095200,3220301,451,451,451,451,0
20250401,095100,3220301,451,451,451,451,0
20250401,095000,3220301,451,455,455,451,51
20250401,094900,3197292,455,455,455,455,0
20250401,094800,3197292,455,455,455,455,25
20250401,094700,3185917,455,455,455,455,15
20250401,094600,3179092,450,450,450,450,0
20250401,094500,3179092,450,450,450,450,0
20250401,094400,3179092,450,450,450,450,0
20250401,094300,3179092,450,450,450,450,0
20250401,094200,3179092,450,450,450,450,0
20250401,094100,3179092,450,450,450,450,0
20250401,094000,3179092,450,450,450,450,2000
20250401,093900,2279092,450,450,450,450,226
20250401,093800,2177392,461,461,461,461,0
20250401,093700,2177392,461,461,461,461,450
20250401,093600,1969942,461,461,461,461,0
20250401,093500,1969942,461,461,461,461,5
20250401,093400,1967637,461,461,461,461,0
20250401,093300,1967637,461,461,461,461,0
20250401,093200,1967637,461,461,461,461,0
20250401,093100,1967637,461,461,461,461,0
20250401,093000,1967637,461,461,461,461,0
20250401,092900,1967637,461,461,461,461,0
20250401,092800,1967637,461,461,461,461,0
20250401,092700,1967637,461,461,461,461,0
20250401,092600,1967637,461,461,461,461,0
20250401,092500,1967637,461,461,461,461,0
20250401,092400,1967637,461,461,461,461,1
20250401,092300,1967176,462,462,462,462,0
20250401,092200,1967176,462,462,462,462,0
20250401,092100,1967176,462,459,462,459,100
20250401,092000,1921129,462,453,462,453,1200
20250401,091900,1371440,453,453,453,453,0
20250401,091800,1371440,453,453,453,453,0
20250401,091700,1371440,453,453,453,453,0
20250401,091600,1371440,453,452,453,452,200
20250401,091500,1280890,455,455,455,455,0
20250401,091400,1280890,455,455,455,455,0
20250401,091300,1280890,455,455,455,455,0
20250401,091200,1280890,455,455,455,455,0
20250401,091100,1280890,455,455,455,455,0
20250401,091000,1280890,455,455,455,455,0
20250401,090900,1280890,455,455,455,455,0
20250401,090800,1280890,455,455,455,455,0
20250401,090700,1280890,455,455,455,455,0
20250401,090600,1280890,455,455,455,455,0
20250401,090500,1280890,455,455,455,455,0
20250401,090400,1280890,455,455,455,455,0
20250401,090300,1280890,455,452,455,445,2630
20250401,090200,106740,457,457,457,457,0
20250401,090100,106740,457,453,457,453,218
20250401,090000,7248,453,453,453,453,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 24904623 451 451 451 451 763
3 20250401 190000 24904623 451 451 451 451 0
4 20250401 185900 24904623 451 451 451 451 0
5 20250401 185800 24904623 451 451 451 451 0
6 20250401 185700 24904623 451 451 451 451 0
7 20250401 185600 24904623 451 451 451 451 0
8 20250401 185500 24904623 451 451 451 451 0
9 20250401 185400 24904623 451 451 451 451 0
10 20250401 185300 24904623 451 451 451 451 0
11 20250401 185200 24904623 451 451 451 451 0
12 20250401 185100 24904623 451 451 451 451 0
13 20250401 185000 24904623 451 451 451 451 0
14 20250401 184900 24904623 451 451 451 451 0
15 20250401 184800 24904623 451 451 451 451 0
16 20250401 184700 24904623 451 451 451 451 0
17 20250401 184600 24904623 451 451 451 451 0
18 20250401 184500 24904623 451 451 451 451 0
19 20250401 184400 24904623 451 451 451 451 0
20 20250401 184300 24904623 451 451 451 451 0
21 20250401 184200 24904623 451 451 451 451 0
22 20250401 184100 24904623 451 451 451 451 0
23 20250401 184000 24904623 451 451 451 451 0
24 20250401 183900 24904623 451 451 451 451 0
25 20250401 183800 24904623 451 451 451 451 0
26 20250401 183700 24904623 451 451 451 451 0
27 20250401 183600 24904623 451 451 451 451 0
28 20250401 183500 24904623 451 451 451 451 0
29 20250401 183400 24904623 451 451 451 451 0
30 20250401 183300 24904623 451 451 451 451 0
31 20250401 183200 24904623 451 451 451 451 0
32 20250401 183100 24904623 451 451 451 451 763
33 20250401 183000 24904623 451 451 451 451 0
34 20250401 182900 24904623 451 451 451 451 0
35 20250401 182800 24904623 451 451 451 451 0
36 20250401 182700 24904623 451 451 451 451 0
37 20250401 182600 24904623 451 451 451 451 0
38 20250401 182500 24904623 451 451 451 451 0
39 20250401 182400 24904623 451 451 451 451 0
40 20250401 182300 24904623 451 451 451 451 0
41 20250401 182200 24904623 451 451 451 451 0
42 20250401 182100 24904623 451 451 451 451 0
43 20250401 182000 24904623 451 451 451 451 0
44 20250401 181900 24904623 451 451 451 451 0
45 20250401 181800 24904623 451 451 451 451 0
46 20250401 181700 24904623 451 451 451 451 0
47 20250401 181600 24904623 451 451 451 451 0
48 20250401 181500 24904623 451 451 451 451 0
49 20250401 181400 24904623 451 451 451 451 0
50 20250401 181300 24904623 451 451 451 451 0
51 20250401 181200 24904623 451 451 451 451 0
52 20250401 181100 24904623 451 451 451 451 0
53 20250401 181000 24904623 451 451 451 451 0
54 20250401 180900 24904623 451 451 451 451 0
55 20250401 180800 24904623 451 451 451 451 0
56 20250401 180700 24904623 451 451 451 451 0
57 20250401 180600 24904623 451 451 451 451 0
58 20250401 180500 24904623 451 451 451 451 0
59 20250401 180400 24904623 451 451 451 451 0
60 20250401 180300 24904623 451 451 451 451 0
61 20250401 180200 24904623 451 451 451 451 0
62 20250401 180100 24904623 451 451 451 451 763
63 20250401 180000 24904623 451 451 451 451 0
64 20250401 175900 24904623 451 451 451 451 0
65 20250401 175800 24904623 451 451 451 451 0
66 20250401 175700 24904623 451 451 451 451 0
67 20250401 175600 24904623 451 451 451 451 0
68 20250401 175500 24904623 451 451 451 451 0
69 20250401 175400 24904623 451 451 451 451 0
70 20250401 175300 24904623 451 451 451 451 0
71 20250401 175200 24904623 451 451 451 451 0
72 20250401 175100 24904623 451 451 451 451 0
73 20250401 175000 24904623 451 451 451 451 0
74 20250401 174900 24904623 451 451 451 451 0
75 20250401 174800 24904623 451 451 451 451 0
76 20250401 174700 24904623 451 451 451 451 0
77 20250401 174600 24904623 451 451 451 451 0
78 20250401 174500 24904623 451 451 451 451 0
79 20250401 174400 24904623 451 451 451 451 0
80 20250401 174300 24904623 451 451 451 451 0
81 20250401 174200 24904623 451 451 451 451 0
82 20250401 174100 24904623 451 451 451 451 0
83 20250401 174000 24904623 451 451 451 451 0
84 20250401 173900 24904623 451 451 451 451 0
85 20250401 173800 24904623 451 451 451 451 0
86 20250401 173700 24904623 451 451 451 451 0
87 20250401 173600 24904623 451 451 451 451 0
88 20250401 173500 24904623 451 451 451 451 0
89 20250401 173400 24904623 451 451 451 451 0
90 20250401 173300 24904623 451 451 451 451 0
91 20250401 173200 24904623 451 451 451 451 0
92 20250401 173100 24904623 451 451 451 451 763
93 20250401 173000 24904623 451 451 451 451 0
94 20250401 172900 24904623 451 451 451 451 0
95 20250401 172800 24904623 451 451 451 451 0
96 20250401 172700 24904623 451 451 451 451 0
97 20250401 172600 24904623 451 451 451 451 0
98 20250401 172500 24904623 451 451 451 451 0
99 20250401 172400 24904623 451 451 451 451 0
100 20250401 172300 24904623 451 451 451 451 0
101 20250401 172200 24904623 451 451 451 451 0
102 20250401 172100 24904623 451 451 451 451 0
103 20250401 172000 24904623 451 451 451 451 0
104 20250401 171900 24904623 451 451 451 451 0
105 20250401 171800 24904623 451 451 451 451 0
106 20250401 171700 24904623 451 451 451 451 0
107 20250401 171600 24904623 451 451 451 451 0
108 20250401 171500 24904623 451 451 451 451 0
109 20250401 171400 24904623 451 451 451 451 0
110 20250401 171300 24904623 451 451 451 451 0
111 20250401 171200 24904623 451 451 451 451 0
112 20250401 171100 24904623 451 451 451 451 0
113 20250401 171000 24904623 451 451 451 451 0
114 20250401 170900 24904623 451 451 451 451 0
115 20250401 170800 24904623 451 451 451 451 0
116 20250401 170700 24904623 451 451 451 451 0
117 20250401 170600 24904623 451 451 451 451 0
118 20250401 170500 24904623 451 451 451 451 0
119 20250401 170400 24904623 451 451 451 451 0
120 20250401 170300 24904623 451 451 451 451 0
121 20250401 170200 24904623 451 451 451 451 0
122 20250401 170100 24904623 451 451 451 451 763
123 20250401 170000 24904623 451 451 451 451 0
124 20250401 165900 24904623 451 451 451 451 0
125 20250401 165800 24904623 451 451 451 451 0
126 20250401 165700 24904623 451 451 451 451 0
127 20250401 165600 24904623 451 451 451 451 0
128 20250401 165500 24904623 451 451 451 451 0
129 20250401 165400 24904623 451 451 451 451 0
130 20250401 165300 24904623 451 451 451 451 0
131 20250401 165200 24904623 451 451 451 451 0
132 20250401 165100 24904623 451 451 451 451 0
133 20250401 165000 24904623 451 451 451 451 0
134 20250401 164900 24904623 451 451 451 451 0
135 20250401 164800 24904623 451 451 451 451 0
136 20250401 164700 24904623 451 451 451 451 0
137 20250401 164600 24904623 451 451 451 451 0
138 20250401 164500 24904623 451 451 451 451 0
139 20250401 164400 24904623 451 451 451 451 0
140 20250401 164300 24904623 451 451 451 451 0
141 20250401 164200 24904623 451 451 451 451 0
142 20250401 164100 24904623 451 451 451 451 0
143 20250401 164000 24904623 451 451 451 451 0
144 20250401 163900 24904623 451 451 451 451 0
145 20250401 163800 24904623 451 451 451 451 0
146 20250401 163700 24904623 451 451 451 451 0
147 20250401 163600 24904623 451 451 451 451 0
148 20250401 163500 24904623 451 451 451 451 0
149 20250401 163400 24904623 451 451 451 451 0
150 20250401 163300 24904623 451 451 451 451 0
151 20250401 163200 24904623 451 451 451 451 0
152 20250401 163100 24904623 451 451 451 451 763
153 20250401 163000 24904623 451 451 451 451 0
154 20250401 162900 24904623 451 451 451 451 0
155 20250401 162800 24904623 451 451 451 451 0
156 20250401 162700 24904623 451 451 451 451 0
157 20250401 162600 24904623 451 451 451 451 0
158 20250401 162500 24904623 451 451 451 451 0
159 20250401 162400 24904623 451 451 451 451 0
160 20250401 162300 24904623 451 451 451 451 0
161 20250401 162200 24904623 451 451 451 451 0
162 20250401 162100 24904623 451 451 451 451 0
163 20250401 162000 24904623 451 451 451 451 0
164 20250401 161900 24904623 451 451 451 451 0
165 20250401 161800 24904623 451 451 451 451 0
166 20250401 161700 24904623 451 451 451 451 0
167 20250401 161600 24904623 451 451 451 451 0
168 20250401 161500 24904623 451 451 451 451 0
169 20250401 161400 24904623 451 451 451 451 0
170 20250401 161300 24904623 451 451 451 451 0
171 20250401 161200 24904623 451 451 451 451 0
172 20250401 161100 24904623 451 451 451 451 0
173 20250401 161000 24904623 451 451 451 451 0
174 20250401 160900 24904623 451 451 451 451 0
175 20250401 160800 24904623 451 451 451 451 0
176 20250401 160700 24904623 451 451 451 451 0
177 20250401 160600 24904623 451 451 451 451 0
178 20250401 160500 24904623 451 451 451 451 0
179 20250401 160400 24904623 451 451 451 451 0
180 20250401 160300 24904623 451 451 451 451 0
181 20250401 160200 24904623 451 451 451 451 0
182 20250401 160100 24904623 451 451 451 451 763
183 20250401 160000 24904623 451 451 451 451 0
184 20250401 155900 24904623 451 451 451 451 0
185 20250401 155800 24904623 451 451 451 451 0
186 20250401 155700 24904623 451 451 451 451 0
187 20250401 155600 24904623 451 451 451 451 0
188 20250401 155500 24904623 451 451 451 451 0
189 20250401 155400 24904623 451 451 451 451 0
190 20250401 155300 24904623 451 451 451 451 0
191 20250401 155200 24904623 451 451 451 451 0
192 20250401 155100 24904623 451 451 451 451 0
193 20250401 155000 24904623 451 451 451 451 0
194 20250401 154900 24904623 451 451 451 451 0
195 20250401 154800 24904623 451 451 451 451 0
196 20250401 154700 24904623 451 451 451 451 0
197 20250401 154600 24904623 451 451 451 451 0
198 20250401 154500 24904623 451 451 451 451 0
199 20250401 154400 24904623 451 451 451 451 0
200 20250401 154300 24904623 451 451 451 451 0
201 20250401 154200 24904623 451 451 451 451 0
202 20250401 154100 24904623 451 451 451 451 0
203 20250401 154000 24904623 451 451 451 451 0
204 20250401 153900 24904623 451 451 451 451 0
205 20250401 153800 24904623 451 451 451 451 0
206 20250401 153700 24904623 451 451 451 451 0
207 20250401 153600 24904623 451 451 451 451 0
208 20250401 153500 24904623 451 451 451 451 0
209 20250401 153400 24904623 451 451 451 451 0
210 20250401 153300 24904623 451 451 451 451 0
211 20250401 153200 24904623 451 451 451 451 0
212 20250401 153100 24904623 451 451 451 451 763
213 20250401 153000 24904623 451 451 451 451 763
214 20250401 152900 24560510 455 455 455 455 0
215 20250401 152800 24560510 455 455 455 455 0
216 20250401 152700 24560510 455 455 455 455 0
217 20250401 152600 24560510 455 455 455 455 0
218 20250401 152500 24560510 455 455 455 455 0
219 20250401 152400 24560510 455 455 455 455 0
220 20250401 152300 24560510 455 455 455 455 0
221 20250401 152200 24560510 455 455 455 455 0
222 20250401 152100 24560510 455 455 455 455 0
223 20250401 152000 24560510 455 455 455 455 0
224 20250401 151900 24560510 455 449 455 449 950
225 20250401 151800 24133900 455 455 455 455 10
226 20250401 151700 24129350 449 450 450 449 5000
227 20250401 151600 21883505 450 450 450 450 0
228 20250401 151500 21883505 450 450 450 450 10
229 20250401 151400 21879005 456 456 456 456 0
230 20250401 151300 21879005 456 456 456 456 15
231 20250401 151200 21872165 457 457 457 457 0
232 20250401 151100 21872165 457 457 457 457 0
233 20250401 151000 21872165 457 457 457 457 0
234 20250401 150900 21872165 457 457 457 457 0
235 20250401 150800 21872165 457 457 457 457 0
236 20250401 150700 21872165 457 457 457 457 0
237 20250401 150600 21872165 457 457 457 457 0
238 20250401 150500 21872165 457 457 457 457 0
239 20250401 150400 21872165 457 457 457 457 0
240 20250401 150300 21872165 457 457 457 457 0
241 20250401 150200 21872165 457 457 457 457 0
242 20250401 150100 21872165 457 456 457 456 264
243 20250401 150000 21751742 456 456 456 456 0
244 20250401 145900 21751742 456 456 456 456 0
245 20250401 145800 21751742 456 456 456 456 0
246 20250401 145700 21751742 456 456 456 456 0
247 20250401 145600 21751742 456 456 456 456 0
248 20250401 145500 21751742 456 456 456 456 0
249 20250401 145400 21751742 456 456 456 456 5
250 20250401 145300 21749462 456 456 456 456 0
251 20250401 145200 21749462 456 456 456 456 0
252 20250401 145100 21749462 456 456 456 456 0
253 20250401 145000 21749462 456 456 456 456 0
254 20250401 144900 21749462 456 456 456 456 0
255 20250401 144800 21749462 456 456 456 456 0
256 20250401 144700 21749462 456 456 456 456 0
257 20250401 144600 21749462 456 456 456 456 0
258 20250401 144500 21749462 456 456 456 456 0
259 20250401 144400 21749462 456 456 456 456 0
260 20250401 144300 21749462 456 456 456 456 0
261 20250401 144200 21749462 456 456 456 456 0
262 20250401 144100 21749462 456 456 456 456 0
263 20250401 144000 21749462 456 456 456 456 0
264 20250401 143900 21749462 456 456 456 456 0
265 20250401 143800 21749462 456 456 456 456 0
266 20250401 143700 21749462 456 456 456 456 0
267 20250401 143600 21749462 456 456 456 456 0
268 20250401 143500 21749462 456 456 456 456 20
269 20250401 143400 21740342 452 452 452 452 0
270 20250401 143300 21740342 452 452 452 452 0
271 20250401 143200 21740342 452 452 452 451 3716
272 20250401 143100 20060734 452 452 452 452 0
273 20250401 143000 20060734 452 452 452 452 0
274 20250401 142900 20060734 452 452 452 452 0
275 20250401 142800 20060734 452 452 452 452 0
276 20250401 142700 20060734 452 452 452 452 0
277 20250401 142600 20060734 452 452 452 452 0
278 20250401 142500 20060734 452 452 452 452 1
279 20250401 142400 20060282 452 452 452 452 0
280 20250401 142300 20060282 452 452 452 452 2
281 20250401 142200 20059378 456 456 456 456 0
282 20250401 142100 20059378 456 456 456 456 0
283 20250401 142000 20059378 456 456 456 456 0
284 20250401 141900 20059378 456 456 456 456 0
285 20250401 141800 20059378 456 456 456 456 0
286 20250401 141700 20059378 456 456 456 456 0
287 20250401 141600 20059378 456 456 456 456 0
288 20250401 141500 20059378 456 456 456 456 0
289 20250401 141400 20059378 456 456 456 456 0
290 20250401 141300 20059378 456 456 456 456 0
291 20250401 141200 20059378 456 456 456 456 0
292 20250401 141100 20059378 456 456 456 456 0
293 20250401 141000 20059378 456 456 456 456 1
294 20250401 140900 20058922 456 456 456 456 2
295 20250401 140800 20058010 452 452 452 452 3
296 20250401 140700 20056654 452 452 452 452 1
297 20250401 140600 20056202 452 452 452 452 0
298 20250401 140500 20056202 452 452 452 452 0
299 20250401 140400 20056202 452 452 452 452 0
300 20250401 140300 20056202 452 452 452 452 0
301 20250401 140200 20056202 452 452 452 452 0
302 20250401 140100 20056202 452 452 452 452 0
303 20250401 140000 20056202 452 452 452 452 0
304 20250401 135900 20056202 452 452 452 452 0
305 20250401 135800 20056202 452 452 452 452 0
306 20250401 135700 20056202 452 452 452 452 0
307 20250401 135600 20056202 452 452 452 452 0
308 20250401 135500 20056202 452 452 452 452 0
309 20250401 135400 20056202 452 452 452 452 0
310 20250401 135300 20056202 452 452 452 452 0
311 20250401 135200 20056202 452 452 452 452 0
312 20250401 135100 20056202 452 452 452 452 0
313 20250401 135000 20056202 452 452 452 452 0
314 20250401 134900 20056202 452 452 452 452 0
315 20250401 134800 20056202 452 452 452 452 10
316 20250401 134700 20051682 452 452 452 452 0
317 20250401 134600 20051682 452 452 452 452 0
318 20250401 134500 20051682 452 452 452 452 0
319 20250401 134400 20051682 452 452 452 452 0
320 20250401 134300 20051682 452 452 452 452 0
321 20250401 134200 20051682 452 452 452 452 0
322 20250401 134100 20051682 452 452 452 452 0
323 20250401 134000 20051682 452 452 452 452 0
324 20250401 133900 20051682 452 452 452 452 0
325 20250401 133800 20051682 452 452 452 452 0
326 20250401 133700 20051682 452 452 452 452 0
327 20250401 133600 20051682 452 452 452 452 489
328 20250401 133500 19830654 452 452 452 452 0
329 20250401 133400 19830654 452 452 452 452 0
330 20250401 133300 19830654 452 452 452 452 0
331 20250401 133200 19830654 452 452 452 452 0
332 20250401 133100 19830654 452 452 452 452 1
333 20250401 133000 19830202 453 453 453 453 0
334 20250401 132900 19830202 453 453 453 453 0
335 20250401 132800 19830202 453 453 453 453 0
336 20250401 132700 19830202 453 453 453 453 0
337 20250401 132600 19830202 453 453 453 453 0
338 20250401 132500 19830202 453 453 453 453 0
339 20250401 132400 19830202 453 453 453 453 0
340 20250401 132300 19830202 453 453 453 453 0
341 20250401 132200 19830202 453 453 453 453 0
342 20250401 132100 19830202 453 453 453 453 0
343 20250401 132000 19830202 453 453 453 453 0
344 20250401 131900 19830202 453 453 453 453 0
345 20250401 131800 19830202 453 453 453 453 0
346 20250401 131700 19830202 453 453 453 453 0
347 20250401 131600 19830202 453 453 453 453 0
348 20250401 131500 19830202 453 453 453 453 0
349 20250401 131400 19830202 453 453 453 453 0
350 20250401 131300 19830202 453 453 453 453 0
351 20250401 131200 19830202 453 453 453 453 0
352 20250401 131100 19830202 453 453 453 453 0
353 20250401 131000 19830202 453 453 453 453 0
354 20250401 130900 19830202 453 453 453 453 0
355 20250401 130800 19830202 453 453 453 453 0
356 20250401 130700 19830202 453 453 453 453 2511
357 20250401 130600 18692719 453 453 453 453 0
358 20250401 130500 18692719 453 453 453 453 0
359 20250401 130400 18692719 453 453 453 453 0
360 20250401 130300 18692719 453 453 453 453 0
361 20250401 130200 18692719 453 453 453 453 0
362 20250401 130100 18692719 453 453 453 453 0
363 20250401 130000 18692719 453 453 453 453 0
364 20250401 125900 18692719 453 453 453 453 0
365 20250401 125800 18692719 453 453 453 453 0
366 20250401 125700 18692719 453 453 453 453 0
367 20250401 125600 18692719 453 453 453 453 0
368 20250401 125500 18692719 453 453 453 453 0
369 20250401 125400 18692719 453 453 453 453 1
370 20250401 125300 18692266 453 453 453 453 1
371 20250401 125200 18691813 456 456 456 456 0
372 20250401 125100 18691813 456 456 456 456 0
373 20250401 125000 18691813 456 456 456 456 0
374 20250401 124900 18691813 456 456 456 456 0
375 20250401 124800 18691813 456 456 456 456 0
376 20250401 124700 18691813 456 456 456 456 0
377 20250401 124600 18691813 456 456 456 456 0
378 20250401 124500 18691813 456 456 456 456 0
379 20250401 124400 18691813 456 456 456 456 0
380 20250401 124300 18691813 456 456 456 456 984
381 20250401 124200 18243109 456 456 456 456 0
382 20250401 124100 18243109 456 456 456 456 0
383 20250401 124000 18243109 456 456 456 456 74
384 20250401 123900 18209365 456 456 456 456 0
385 20250401 123800 18209365 456 456 456 456 0
386 20250401 123700 18209365 456 456 456 456 0
387 20250401 123600 18209365 456 456 456 456 0
388 20250401 123500 18209365 456 456 456 456 0
389 20250401 123400 18209365 456 456 456 456 3060
390 20250401 123300 16814005 456 456 456 456 0
391 20250401 123200 16814005 456 456 456 456 113
392 20250401 123100 16762477 455 455 455 455 0
393 20250401 123000 16762477 455 455 455 455 103
394 20250401 122900 16715612 454 454 454 454 0
395 20250401 122800 16715612 454 454 454 454 0
396 20250401 122700 16715612 454 454 454 454 0
397 20250401 122600 16715612 454 454 454 454 0
398 20250401 122500 16715612 454 454 454 454 0
399 20250401 122400 16715612 454 454 454 454 0
400 20250401 122300 16715612 454 454 454 454 0
401 20250401 122200 16715612 454 454 454 454 0
402 20250401 122100 16715612 454 454 454 454 0
403 20250401 122000 16715612 454 454 454 454 0
404 20250401 121900 16715612 454 454 454 454 0
405 20250401 121800 16715612 454 454 454 454 0
406 20250401 121700 16715612 454 454 454 454 0
407 20250401 121600 16715612 454 454 454 454 1
408 20250401 121500 16715158 453 453 453 453 0
409 20250401 121400 16715158 453 453 453 453 0
410 20250401 121300 16715158 453 453 453 453 0
411 20250401 121200 16715158 453 453 453 453 0
412 20250401 121100 16715158 453 453 453 453 0
413 20250401 121000 16715158 453 453 453 453 0
414 20250401 120900 16715158 453 453 453 453 27
415 20250401 120800 16702927 456 456 456 456 0
416 20250401 120700 16702927 456 456 456 456 0
417 20250401 120600 16702927 456 456 456 456 0
418 20250401 120500 16702927 456 456 456 456 0
419 20250401 120400 16702927 456 456 456 456 0
420 20250401 120300 16702927 456 456 456 456 0
421 20250401 120200 16702927 456 456 456 456 0
422 20250401 120100 16702927 456 456 456 456 0
423 20250401 120000 16702927 456 456 456 456 0
424 20250401 115900 16702927 456 456 456 456 0
425 20250401 115800 16702927 456 456 456 456 0
426 20250401 115700 16702927 456 456 456 456 0
427 20250401 115600 16702927 456 456 456 456 0
428 20250401 115500 16702927 456 456 456 456 0
429 20250401 115400 16702927 456 456 456 456 0
430 20250401 115300 16702927 456 456 456 456 0
431 20250401 115200 16702927 456 456 456 456 0
432 20250401 115100 16702927 456 456 456 456 0
433 20250401 115000 16702927 456 456 456 456 0
434 20250401 114900 16702927 456 456 456 456 0
435 20250401 114800 16702927 456 456 456 456 0
436 20250401 114700 16702927 456 455 456 455 219
437 20250401 114600 16603064 454 454 454 454 1
438 20250401 114500 16602610 453 453 453 453 0
439 20250401 114400 16602610 453 453 453 453 0
440 20250401 114300 16602610 453 453 453 453 0
441 20250401 114200 16602610 453 453 453 453 0
442 20250401 114100 16602610 453 453 453 453 0
443 20250401 114000 16602610 453 453 453 453 0
444 20250401 113900 16602610 453 453 453 453 1040
445 20250401 113800 16131490 453 453 453 453 0
446 20250401 113700 16131490 453 453 453 453 0
447 20250401 113600 16131490 453 453 453 453 0
448 20250401 113500 16131490 453 453 453 453 0
449 20250401 113400 16131490 453 453 453 453 0
450 20250401 113300 16131490 453 453 453 453 0
451 20250401 113200 16131490 453 453 453 453 0
452 20250401 113100 16131490 453 453 453 453 0
453 20250401 113000 16131490 453 453 453 453 0
454 20250401 112900 16131490 453 453 453 453 0
455 20250401 112800 16131490 453 453 453 453 0
456 20250401 112700 16131490 453 453 453 453 0
457 20250401 112600 16131490 453 453 453 453 0
458 20250401 112500 16131490 453 453 453 453 0
459 20250401 112400 16131490 453 453 453 453 0
460 20250401 112300 16131490 453 453 453 453 0
461 20250401 112200 16131490 453 453 453 453 0
462 20250401 112100 16131490 453 453 453 453 0
463 20250401 112000 16131490 453 452 453 452 315
464 20250401 111900 15989096 448 448 448 448 0
465 20250401 111800 15989096 448 448 448 448 0
466 20250401 111700 15989096 448 448 448 448 0
467 20250401 111600 15989096 448 448 448 448 0
468 20250401 111500 15989096 448 448 448 448 0
469 20250401 111400 15989096 448 448 448 448 0
470 20250401 111300 15989096 448 450 450 448 1854
471 20250401 111200 15158500 448 448 448 448 0
472 20250401 111100 15158500 448 448 448 448 0
473 20250401 111000 15158500 448 448 448 448 0
474 20250401 110900 15158500 448 448 448 448 0
475 20250401 110800 15158500 448 448 448 448 0
476 20250401 110700 15158500 448 448 448 448 0
477 20250401 110600 15158500 448 448 448 448 0
478 20250401 110500 15158500 448 448 448 448 0
479 20250401 110400 15158500 448 448 448 448 0
480 20250401 110300 15158500 448 448 448 448 0
481 20250401 110200 15158500 448 448 448 448 0
482 20250401 110100 15158500 448 448 448 448 5
483 20250401 110000 15156260 448 448 448 448 0
484 20250401 105900 15156260 448 448 448 448 0
485 20250401 105800 15156260 448 448 448 448 8
486 20250401 105700 15152676 447 447 447 447 0
487 20250401 105600 15152676 447 447 447 447 0
488 20250401 105500 15152676 447 447 447 447 0
489 20250401 105400 15152676 447 447 447 447 0
490 20250401 105300 15152676 447 447 447 447 0
491 20250401 105200 15152676 447 447 447 447 0
492 20250401 105100 15152676 447 450 450 447 20711
493 20250401 105000 5876184 450 450 450 450 0
494 20250401 104900 5876184 450 450 450 450 0
495 20250401 104800 5876184 450 450 450 450 5
496 20250401 104700 5873934 450 450 450 450 0
497 20250401 104600 5873934 450 450 450 450 0
498 20250401 104500 5873934 450 450 450 450 0
499 20250401 104400 5873934 450 450 450 450 0
500 20250401 104300 5873934 450 450 450 450 0
501 20250401 104200 5873934 450 450 450 450 0
502 20250401 104100 5873934 450 450 450 450 0
503 20250401 104000 5873934 450 450 450 450 0
504 20250401 103900 5873934 450 450 450 450 0
505 20250401 103800 5873934 450 450 450 450 0
506 20250401 103700 5873934 450 450 450 450 0
507 20250401 103600 5873934 450 450 450 450 0
508 20250401 103500 5873934 450 450 450 450 0
509 20250401 103400 5873934 450 450 450 450 0
510 20250401 103300 5873934 450 450 450 450 0
511 20250401 103200 5873934 450 450 450 450 0
512 20250401 103100 5873934 450 450 450 450 0
513 20250401 103000 5873934 450 450 450 450 0
514 20250401 102900 5873934 450 450 450 450 0
515 20250401 102800 5873934 450 450 450 450 0
516 20250401 102700 5873934 450 450 450 450 0
517 20250401 102600 5873934 450 450 450 450 0
518 20250401 102500 5873934 450 450 450 450 0
519 20250401 102400 5873934 450 450 450 450 0
520 20250401 102300 5873934 450 450 450 450 592
521 20250401 102200 5607534 450 450 450 450 0
522 20250401 102100 5607534 450 450 450 450 0
523 20250401 102000 5607534 450 450 450 450 0
524 20250401 101900 5607534 450 450 450 450 0
525 20250401 101800 5607534 450 450 450 450 0
526 20250401 101700 5607534 450 450 450 450 0
527 20250401 101600 5607534 450 450 450 450 0
528 20250401 101500 5607534 450 450 450 450 0
529 20250401 101400 5607534 450 450 450 450 0
530 20250401 101300 5607534 450 450 450 450 0
531 20250401 101200 5607534 450 450 450 450 0
532 20250401 101100 5607534 450 450 450 450 3
533 20250401 101000 5606184 450 450 450 450 0
534 20250401 100900 5606184 450 450 450 450 2
535 20250401 100800 5605284 450 450 450 450 0
536 20250401 100700 5605284 450 450 450 450 0
537 20250401 100600 5605284 450 450 450 450 200
538 20250401 100500 5515284 450 450 450 449 4065
539 20250401 100400 3686184 451 451 451 451 0
540 20250401 100300 3686184 451 451 451 451 1033
541 20250401 100200 3220301 451 451 451 451 0
542 20250401 100100 3220301 451 451 451 451 0
543 20250401 100000 3220301 451 451 451 451 0
544 20250401 095900 3220301 451 451 451 451 0
545 20250401 095800 3220301 451 451 451 451 0
546 20250401 095700 3220301 451 451 451 451 0
547 20250401 095600 3220301 451 451 451 451 0
548 20250401 095500 3220301 451 451 451 451 0
549 20250401 095400 3220301 451 451 451 451 0
550 20250401 095300 3220301 451 451 451 451 0
551 20250401 095200 3220301 451 451 451 451 0
552 20250401 095100 3220301 451 451 451 451 0
553 20250401 095000 3220301 451 455 455 451 51
554 20250401 094900 3197292 455 455 455 455 0
555 20250401 094800 3197292 455 455 455 455 25
556 20250401 094700 3185917 455 455 455 455 15
557 20250401 094600 3179092 450 450 450 450 0
558 20250401 094500 3179092 450 450 450 450 0
559 20250401 094400 3179092 450 450 450 450 0
560 20250401 094300 3179092 450 450 450 450 0
561 20250401 094200 3179092 450 450 450 450 0
562 20250401 094100 3179092 450 450 450 450 0
563 20250401 094000 3179092 450 450 450 450 2000
564 20250401 093900 2279092 450 450 450 450 226
565 20250401 093800 2177392 461 461 461 461 0
566 20250401 093700 2177392 461 461 461 461 450
567 20250401 093600 1969942 461 461 461 461 0
568 20250401 093500 1969942 461 461 461 461 5
569 20250401 093400 1967637 461 461 461 461 0
570 20250401 093300 1967637 461 461 461 461 0
571 20250401 093200 1967637 461 461 461 461 0
572 20250401 093100 1967637 461 461 461 461 0
573 20250401 093000 1967637 461 461 461 461 0
574 20250401 092900 1967637 461 461 461 461 0
575 20250401 092800 1967637 461 461 461 461 0
576 20250401 092700 1967637 461 461 461 461 0
577 20250401 092600 1967637 461 461 461 461 0
578 20250401 092500 1967637 461 461 461 461 0
579 20250401 092400 1967637 461 461 461 461 1
580 20250401 092300 1967176 462 462 462 462 0
581 20250401 092200 1967176 462 462 462 462 0
582 20250401 092100 1967176 462 459 462 459 100
583 20250401 092000 1921129 462 453 462 453 1200
584 20250401 091900 1371440 453 453 453 453 0
585 20250401 091800 1371440 453 453 453 453 0
586 20250401 091700 1371440 453 453 453 453 0
587 20250401 091600 1371440 453 452 453 452 200
588 20250401 091500 1280890 455 455 455 455 0
589 20250401 091400 1280890 455 455 455 455 0
590 20250401 091300 1280890 455 455 455 455 0
591 20250401 091200 1280890 455 455 455 455 0
592 20250401 091100 1280890 455 455 455 455 0
593 20250401 091000 1280890 455 455 455 455 0
594 20250401 090900 1280890 455 455 455 455 0
595 20250401 090800 1280890 455 455 455 455 0
596 20250401 090700 1280890 455 455 455 455 0
597 20250401 090600 1280890 455 455 455 455 0
598 20250401 090500 1280890 455 455 455 455 0
599 20250401 090400 1280890 455 455 455 455 0
600 20250401 090300 1280890 455 452 455 445 2630
601 20250401 090200 106740 457 457 457 457 0
602 20250401 090100 106740 457 453 457 453 218
603 20250401 090000 7248 453 453 453 453 16

1
008290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,40693679,0,18556317624,0.00
20250327,0,40693679,0,19166722809,0.00
20250326,0,40693679,0,19248110167,0.00
20250325,0,40693679,0,18800479698,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 40693679 0 18556317624 0.00
3 20250327 0 40693679 0 19166722809 0.00
4 20250326 0 40693679 0 19248110167 0.00
5 20250325 0 40693679 0 18800479698 0.00