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

606
009810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,42548575,309,309,309,309,2101
20250401,190300,42548575,309,309,309,309,0
20250401,190200,42548575,309,309,309,309,0
20250401,190100,42548575,309,309,309,309,0
20250401,190000,42548575,309,309,309,309,0
20250401,185900,42548575,309,309,309,309,0
20250401,185800,42548575,309,309,309,309,0
20250401,185700,42548575,309,309,309,309,0
20250401,185600,42548575,309,309,309,309,0
20250401,185500,42548575,309,309,309,309,0
20250401,185400,42548575,309,309,309,309,0
20250401,185300,42548575,309,309,309,309,0
20250401,185200,42548575,309,309,309,309,0
20250401,185100,42548575,309,309,309,309,0
20250401,185000,42548575,309,309,309,309,0
20250401,184900,42548575,309,309,309,309,0
20250401,184800,42548575,309,309,309,309,0
20250401,184700,42548575,309,309,309,309,0
20250401,184600,42548575,309,309,309,309,0
20250401,184500,42548575,309,309,309,309,0
20250401,184400,42548575,309,309,309,309,0
20250401,184300,42548575,309,309,309,309,0
20250401,184200,42548575,309,309,309,309,0
20250401,184100,42548575,309,309,309,309,0
20250401,184000,42548575,309,309,309,309,0
20250401,183900,42548575,309,309,309,309,0
20250401,183800,42548575,309,309,309,309,0
20250401,183700,42548575,309,309,309,309,0
20250401,183600,42548575,309,309,309,309,0
20250401,183500,42548575,309,309,309,309,0
20250401,183400,42548575,309,309,309,309,2101
20250401,183300,42548575,309,309,309,309,0
20250401,183200,42548575,309,309,309,309,0
20250401,183100,42548575,309,309,309,309,0
20250401,183000,42548575,309,309,309,309,0
20250401,182900,42548575,309,309,309,309,0
20250401,182800,42548575,309,309,309,309,0
20250401,182700,42548575,309,309,309,309,0
20250401,182600,42548575,309,309,309,309,0
20250401,182500,42548575,309,309,309,309,0
20250401,182400,42548575,309,309,309,309,0
20250401,182300,42548575,309,309,309,309,0
20250401,182200,42548575,309,309,309,309,0
20250401,182100,42548575,309,309,309,309,0
20250401,182000,42548575,309,309,309,309,0
20250401,181900,42548575,309,309,309,309,0
20250401,181800,42548575,309,309,309,309,0
20250401,181700,42548575,309,309,309,309,0
20250401,181600,42548575,309,309,309,309,0
20250401,181500,42548575,309,309,309,309,0
20250401,181400,42548575,309,309,309,309,0
20250401,181300,42548575,309,309,309,309,0
20250401,181200,42548575,309,309,309,309,0
20250401,181100,42548575,309,309,309,309,0
20250401,181000,42548575,309,309,309,309,0
20250401,180900,42548575,309,309,309,309,0
20250401,180800,42548575,309,309,309,309,0
20250401,180700,42548575,309,309,309,309,0
20250401,180600,42548575,309,309,309,309,0
20250401,180500,42548575,309,309,309,309,0
20250401,180400,42548575,309,309,309,309,2101
20250401,180300,42548575,309,309,309,309,0
20250401,180200,42548575,309,309,309,309,0
20250401,180100,42548575,309,309,309,309,0
20250401,180000,42548575,309,309,309,309,0
20250401,175900,42548575,309,309,309,309,0
20250401,175800,42548575,309,309,309,309,0
20250401,175700,42548575,309,309,309,309,0
20250401,175600,42548575,309,309,309,309,0
20250401,175500,42548575,309,309,309,309,0
20250401,175400,42548575,309,309,309,309,0
20250401,175300,42548575,309,309,309,309,0
20250401,175200,42548575,309,309,309,309,0
20250401,175100,42548575,309,309,309,309,0
20250401,175000,42548575,309,309,309,309,0
20250401,174900,42548575,309,309,309,309,0
20250401,174800,42548575,309,309,309,309,0
20250401,174700,42548575,309,309,309,309,0
20250401,174600,42548575,309,309,309,309,0
20250401,174500,42548575,309,309,309,309,0
20250401,174400,42548575,309,309,309,309,0
20250401,174300,42548575,309,309,309,309,0
20250401,174200,42548575,309,309,309,309,0
20250401,174100,42548575,309,309,309,309,0
20250401,174000,42548575,309,309,309,309,0
20250401,173900,42548575,309,309,309,309,0
20250401,173800,42548575,309,309,309,309,0
20250401,173700,42548575,309,309,309,309,0
20250401,173600,42548575,309,309,309,309,0
20250401,173500,42548575,309,309,309,309,0
20250401,173400,42548575,309,309,309,309,2101
20250401,173300,42548575,309,309,309,309,0
20250401,173200,42548575,309,309,309,309,0
20250401,173100,42548575,309,309,309,309,0
20250401,173000,42548575,309,309,309,309,0
20250401,172900,42548575,309,309,309,309,0
20250401,172800,42548575,309,309,309,309,0
20250401,172700,42548575,309,309,309,309,0
20250401,172600,42548575,309,309,309,309,0
20250401,172500,42548575,309,309,309,309,0
20250401,172400,42548575,309,309,309,309,0
20250401,172300,42548575,309,309,309,309,0
20250401,172200,42548575,309,309,309,309,0
20250401,172100,42548575,309,309,309,309,0
20250401,172000,42548575,309,309,309,309,0
20250401,171900,42548575,309,309,309,309,0
20250401,171800,42548575,309,309,309,309,0
20250401,171700,42548575,309,309,309,309,0
20250401,171600,42548575,309,309,309,309,0
20250401,171500,42548575,309,309,309,309,0
20250401,171400,42548575,309,309,309,309,0
20250401,171300,42548575,309,309,309,309,0
20250401,171200,42548575,309,309,309,309,0
20250401,171100,42548575,309,309,309,309,0
20250401,171000,42548575,309,309,309,309,0
20250401,170900,42548575,309,309,309,309,0
20250401,170800,42548575,309,309,309,309,0
20250401,170700,42548575,309,309,309,309,0
20250401,170600,42548575,309,309,309,309,0
20250401,170500,42548575,309,309,309,309,0
20250401,170400,42548575,309,309,309,309,2101
20250401,170300,42548575,309,309,309,309,0
20250401,170200,42548575,309,309,309,309,0
20250401,170100,42548575,309,309,309,309,0
20250401,170000,42548575,309,309,309,309,0
20250401,165900,42548575,309,309,309,309,0
20250401,165800,42548575,309,309,309,309,0
20250401,165700,42548575,309,309,309,309,0
20250401,165600,42548575,309,309,309,309,0
20250401,165500,42548575,309,309,309,309,0
20250401,165400,42548575,309,309,309,309,0
20250401,165300,42548575,309,309,309,309,0
20250401,165200,42548575,309,309,309,309,0
20250401,165100,42548575,309,309,309,309,0
20250401,165000,42548575,309,309,309,309,0
20250401,164900,42548575,309,309,309,309,0
20250401,164800,42548575,309,309,309,309,0
20250401,164700,42548575,309,309,309,309,0
20250401,164600,42548575,309,309,309,309,0
20250401,164500,42548575,309,309,309,309,0
20250401,164400,42548575,309,309,309,309,0
20250401,164300,42548575,309,309,309,309,0
20250401,164200,42548575,309,309,309,309,0
20250401,164100,42548575,309,309,309,309,0
20250401,164000,42548575,309,309,309,309,0
20250401,163900,42548575,309,309,309,309,0
20250401,163800,42548575,309,309,309,309,0
20250401,163700,42548575,309,309,309,309,0
20250401,163600,42548575,309,309,309,309,0
20250401,163500,42548575,309,309,309,309,0
20250401,163400,42548575,309,309,309,309,2101
20250401,163300,42548575,309,309,309,309,0
20250401,163200,42548575,309,309,309,309,0
20250401,163100,42548575,309,309,309,309,0
20250401,163000,42548575,309,309,309,309,0
20250401,162900,42548575,309,309,309,309,0
20250401,162800,42548575,309,309,309,309,0
20250401,162700,42548575,309,309,309,309,0
20250401,162600,42548575,309,309,309,309,0
20250401,162500,42548575,309,309,309,309,0
20250401,162400,42548575,309,309,309,309,0
20250401,162300,42548575,309,309,309,309,0
20250401,162200,42548575,309,309,309,309,0
20250401,162100,42548575,309,309,309,309,0
20250401,162000,42548575,309,309,309,309,0
20250401,161900,42548575,309,309,309,309,0
20250401,161800,42548575,309,309,309,309,0
20250401,161700,42548575,309,309,309,309,0
20250401,161600,42548575,309,309,309,309,0
20250401,161500,42548575,309,309,309,309,0
20250401,161400,42548575,309,309,309,309,0
20250401,161300,42548575,309,309,309,309,0
20250401,161200,42548575,309,309,309,309,0
20250401,161100,42548575,309,309,309,309,0
20250401,161000,42548575,309,309,309,309,0
20250401,160900,42548575,309,309,309,309,0
20250401,160800,42548575,309,309,309,309,0
20250401,160700,42548575,309,309,309,309,0
20250401,160600,42548575,309,309,309,309,0
20250401,160500,42548575,309,309,309,309,0
20250401,160400,42548575,309,309,309,309,2101
20250401,160300,42548575,309,309,309,309,0
20250401,160200,42548575,309,309,309,309,0
20250401,160100,42548575,309,309,309,309,0
20250401,160000,42548575,309,309,309,309,0
20250401,155900,42548575,309,309,309,309,0
20250401,155800,42548575,309,309,309,309,0
20250401,155700,42548575,309,309,309,309,0
20250401,155600,42548575,309,309,309,309,0
20250401,155500,42548575,309,309,309,309,0
20250401,155400,42548575,309,309,309,309,0
20250401,155300,42548575,309,309,309,309,0
20250401,155200,42548575,309,309,309,309,0
20250401,155100,42548575,309,309,309,309,0
20250401,155000,42548575,309,309,309,309,0
20250401,154900,42548575,309,309,309,309,0
20250401,154800,42548575,309,309,309,309,0
20250401,154700,42548575,309,309,309,309,0
20250401,154600,42548575,309,309,309,309,0
20250401,154500,42548575,309,309,309,309,0
20250401,154400,42548575,309,309,309,309,0
20250401,154300,42548575,309,309,309,309,0
20250401,154200,42548575,309,309,309,309,0
20250401,154100,42548575,309,309,309,309,0
20250401,154000,42548575,309,309,309,309,0
20250401,153900,42548575,309,309,309,309,0
20250401,153800,42548575,309,309,309,309,0
20250401,153700,42548575,309,309,309,309,0
20250401,153600,42548575,309,309,309,309,0
20250401,153500,42548575,309,309,309,309,0
20250401,153400,42548575,309,309,309,309,2101
20250401,153300,42548575,309,309,309,309,0
20250401,153200,42548575,309,309,309,309,0
20250401,153100,42548575,309,309,309,309,0
20250401,153000,42548575,309,309,309,309,2101
20250401,152900,41899366,310,310,310,310,0
20250401,152800,41899366,310,310,310,310,0
20250401,152700,41899366,310,310,310,310,0
20250401,152600,41899366,310,310,310,310,0
20250401,152500,41899366,310,310,310,310,0
20250401,152400,41899366,310,310,310,310,0
20250401,152300,41899366,310,310,310,310,0
20250401,152200,41899366,310,310,310,310,0
20250401,152100,41899366,310,310,310,310,0
20250401,152000,41899366,310,310,310,310,0
20250401,151900,41899366,310,310,310,310,0
20250401,151800,41899366,310,310,310,310,2
20250401,151700,41898746,309,309,309,309,0
20250401,151600,41898746,309,309,309,309,20
20250401,151500,41892566,310,310,310,310,0
20250401,151400,41892566,310,310,310,310,0
20250401,151300,41892566,310,310,310,310,0
20250401,151200,41892566,310,310,310,310,4739
20250401,151100,40423476,309,309,309,309,0
20250401,151000,40423476,309,309,309,309,0
20250401,150900,40423476,309,309,309,309,318
20250401,150800,40325214,309,309,309,309,0
20250401,150700,40325214,309,309,309,309,0
20250401,150600,40325214,309,309,309,309,0
20250401,150500,40325214,309,309,309,309,120
20250401,150400,40288134,309,309,309,309,0
20250401,150300,40288134,309,309,309,309,0
20250401,150200,40288134,309,309,309,309,0
20250401,150100,40288134,309,309,309,309,121
20250401,150000,40250745,309,309,309,309,0
20250401,145900,40250745,309,309,309,309,0
20250401,145800,40250745,309,309,309,309,0
20250401,145700,40250745,309,309,309,309,0
20250401,145600,40250745,309,309,309,309,0
20250401,145500,40250745,309,309,309,309,0
20250401,145400,40250745,309,309,309,309,1333
20250401,145300,39838848,309,309,309,309,0
20250401,145200,39838848,309,309,309,309,0
20250401,145100,39838848,309,309,309,309,0
20250401,145000,39838848,309,309,309,309,0
20250401,144900,39838848,309,309,309,309,0
20250401,144800,39838848,309,309,309,309,0
20250401,144700,39838848,309,309,309,309,0
20250401,144600,39838848,309,309,309,309,0
20250401,144500,39838848,309,309,309,309,0
20250401,144400,39838848,309,309,309,309,0
20250401,144300,39838848,309,309,309,309,0
20250401,144200,39838848,309,309,309,309,7
20250401,144100,39836685,309,309,309,309,0
20250401,144000,39836685,309,309,309,309,0
20250401,143900,39836685,309,309,309,309,0
20250401,143800,39836685,309,309,309,309,0
20250401,143700,39836685,309,309,309,309,0
20250401,143600,39836685,309,309,309,309,1
20250401,143500,39836376,308,308,308,308,0
20250401,143400,39836376,308,308,308,308,0
20250401,143300,39836376,308,308,308,308,1800
20250401,143200,39281976,309,309,309,309,3489
20250401,143100,38203875,309,309,309,309,0
20250401,143000,38203875,309,309,309,309,2
20250401,142900,38203257,309,309,309,309,0
20250401,142800,38203257,309,309,309,309,0
20250401,142700,38203257,309,309,309,309,686
20250401,142600,37991283,310,310,310,310,3
20250401,142500,37990353,310,310,310,310,0
20250401,142400,37990353,310,310,310,310,3
20250401,142300,37989423,310,310,310,310,180
20250401,142200,37933623,310,310,310,310,0
20250401,142100,37933623,310,310,310,310,0
20250401,142000,37933623,310,310,310,310,0
20250401,141900,37933623,310,310,310,310,0
20250401,141800,37933623,310,310,310,310,0
20250401,141700,37933623,310,310,310,310,0
20250401,141600,37933623,310,310,310,310,0
20250401,141500,37933623,310,310,310,310,0
20250401,141400,37933623,310,310,310,310,1
20250401,141300,37933313,309,309,309,309,0
20250401,141200,37933313,309,309,309,309,0
20250401,141100,37933313,309,309,309,309,0
20250401,141000,37933313,309,309,309,309,98
20250401,140900,37903031,309,309,309,309,147
20250401,140800,37857608,310,310,310,310,0
20250401,140700,37857608,310,309,310,309,2
20250401,140600,37856989,310,310,310,310,0
20250401,140500,37856989,310,310,310,310,0
20250401,140400,37856989,310,310,310,310,0
20250401,140300,37856989,310,310,310,310,0
20250401,140200,37856989,310,310,310,310,2
20250401,140100,37856369,310,310,310,310,0
20250401,140000,37856369,310,310,310,310,0
20250401,135900,37856369,310,310,310,310,0
20250401,135800,37856369,310,310,310,310,0
20250401,135700,37856369,310,310,310,310,0
20250401,135600,37856369,310,310,310,310,587
20250401,135500,37674399,307,307,307,307,0
20250401,135400,37674399,307,307,307,307,0
20250401,135300,37674399,307,307,307,307,0
20250401,135200,37674399,307,307,307,307,0
20250401,135100,37674399,307,307,307,307,0
20250401,135000,37674399,307,307,307,307,0
20250401,134900,37674399,307,307,307,307,0
20250401,134800,37674399,307,307,307,307,0
20250401,134700,37674399,307,307,307,307,0
20250401,134600,37674399,307,307,307,307,2500
20250401,134500,36906899,310,310,310,310,0
20250401,134400,36906899,310,310,310,310,0
20250401,134300,36906899,310,310,310,310,130
20250401,134200,36866599,310,310,310,310,0
20250401,134100,36866599,310,310,310,310,0
20250401,134000,36866599,310,310,310,310,0
20250401,133900,36866599,310,310,310,310,0
20250401,133800,36866599,310,310,310,310,0
20250401,133700,36866599,310,310,310,310,0
20250401,133600,36866599,310,310,310,310,0
20250401,133500,36866599,310,310,310,310,0
20250401,133400,36866599,310,310,310,310,0
20250401,133300,36866599,310,310,310,310,0
20250401,133200,36866599,310,310,310,310,1
20250401,133100,36866289,307,307,307,307,0
20250401,133000,36866289,307,307,307,307,0
20250401,132900,36866289,307,307,307,307,0
20250401,132800,36866289,307,307,307,307,0
20250401,132700,36866289,307,307,307,307,0
20250401,132600,36866289,307,307,307,307,0
20250401,132500,36866289,307,307,307,307,0
20250401,132400,36866289,307,307,307,307,0
20250401,132300,36866289,307,307,307,307,0
20250401,132200,36866289,307,307,307,307,0
20250401,132100,36866289,307,309,309,307,2500
20250401,132000,36098774,310,310,310,310,0
20250401,131900,36098774,310,310,310,310,0
20250401,131800,36098774,310,310,310,310,114
20250401,131700,36063434,310,310,310,310,0
20250401,131600,36063434,310,310,310,310,0
20250401,131500,36063434,310,310,310,310,0
20250401,131400,36063434,310,310,310,310,0
20250401,131300,36063434,310,310,310,310,198
20250401,131200,36002054,310,310,310,310,0
20250401,131100,36002054,310,310,310,310,1000
20250401,131000,35692054,310,310,310,310,0
20250401,130900,35692054,310,310,310,310,0
20250401,130800,35692054,310,310,310,310,0
20250401,130700,35692054,310,310,310,310,2
20250401,130600,35691434,307,307,307,307,0
20250401,130500,35691434,307,308,308,307,1900
20250401,130400,35107820,309,309,309,309,0
20250401,130300,35107820,309,309,309,309,0
20250401,130200,35107820,309,308,309,308,10087
20250401,130100,32000944,307,307,307,307,0
20250401,130000,32000944,307,307,307,307,10000
20250401,125900,28930944,308,308,308,308,0
20250401,125800,28930944,308,308,308,308,0
20250401,125700,28930944,308,308,308,308,0
20250401,125600,28930944,308,308,308,308,0
20250401,125500,28930944,308,308,308,308,0
20250401,125400,28930944,308,308,308,308,1
20250401,125300,28930636,309,309,309,309,0
20250401,125200,28930636,309,308,309,308,10028
20250401,125100,25841983,308,308,308,308,0
20250401,125000,25841983,308,308,308,308,0
20250401,124900,25841983,308,308,308,308,0
20250401,124800,25841983,308,308,308,308,0
20250401,124700,25841983,308,308,308,308,0
20250401,124600,25841983,308,308,308,308,0
20250401,124500,25841983,308,308,308,308,0
20250401,124400,25841983,308,308,308,308,1
20250401,124300,25841675,309,309,309,309,0
20250401,124200,25841675,309,309,309,309,0
20250401,124100,25841675,309,309,309,309,0
20250401,124000,25841675,309,309,309,309,1
20250401,123900,25841366,306,308,308,306,300
20250401,123800,25749545,309,309,309,309,0
20250401,123700,25749545,309,309,309,309,0
20250401,123600,25749545,309,309,309,309,0
20250401,123500,25749545,309,309,309,309,0
20250401,123400,25749545,309,309,309,309,0
20250401,123300,25749545,309,309,309,309,0
20250401,123200,25749545,309,309,309,309,0
20250401,123100,25749545,309,309,309,309,0
20250401,123000,25749545,309,309,309,309,0
20250401,122900,25749545,309,309,309,309,0
20250401,122800,25749545,309,309,309,309,0
20250401,122700,25749545,309,309,309,309,0
20250401,122600,25749545,309,309,309,309,1
20250401,122500,25749236,309,309,309,309,0
20250401,122400,25749236,309,309,309,309,0
20250401,122300,25749236,309,309,309,309,5599
20250401,122200,24019145,310,310,310,310,0
20250401,122100,24019145,310,310,310,310,0
20250401,122000,24019145,310,310,310,310,0
20250401,121900,24019145,310,310,310,310,0
20250401,121800,24019145,310,310,310,310,0
20250401,121700,24019145,310,310,310,310,37
20250401,121600,24007675,310,310,310,310,4
20250401,121500,24006435,310,310,310,310,1
20250401,121400,24006125,310,310,310,310,0
20250401,121300,24006125,310,310,310,310,0
20250401,121200,24006125,310,309,310,309,967
20250401,121100,23707229,309,309,309,309,0
20250401,121000,23707229,309,309,309,309,1365
20250401,120900,23285444,309,309,309,309,4
20250401,120800,23284208,309,309,309,309,3
20250401,120700,23283281,309,309,309,309,2
20250401,120600,23282663,309,309,309,309,0
20250401,120500,23282663,309,309,309,309,1
20250401,120400,23282354,309,309,309,309,0
20250401,120300,23282354,309,309,309,309,20
20250401,120200,23276174,309,309,309,309,0
20250401,120100,23276174,309,309,309,309,5
20250401,120000,23274629,309,309,309,309,0
20250401,115900,23274629,309,309,309,309,0
20250401,115800,23274629,309,309,309,309,0
20250401,115700,23274629,309,309,309,309,0
20250401,115600,23274629,309,309,309,309,0
20250401,115500,23274629,309,309,309,309,0
20250401,115400,23274629,309,309,309,309,0
20250401,115300,23274629,309,309,309,309,0
20250401,115200,23274629,309,309,309,309,2
20250401,115100,23274011,308,308,308,308,4
20250401,115000,23272779,308,308,308,308,0
20250401,114900,23272779,308,308,308,308,0
20250401,114800,23272779,308,308,308,308,0
20250401,114700,23272779,308,308,308,308,0
20250401,114600,23272779,308,308,308,308,0
20250401,114500,23272779,308,308,308,308,1000
20250401,114400,22964779,308,308,308,308,0
20250401,114300,22964779,308,308,308,308,0
20250401,114200,22964779,308,308,308,308,0
20250401,114100,22964779,308,308,308,308,0
20250401,114000,22964779,308,308,308,308,0
20250401,113900,22964779,308,308,308,308,0
20250401,113800,22964779,308,308,308,308,0
20250401,113700,22964779,308,308,308,308,1029
20250401,113600,22647847,308,308,308,308,163
20250401,113500,22597643,308,308,308,308,0
20250401,113400,22597643,308,308,308,308,1
20250401,113300,22597335,308,308,308,308,0
20250401,113200,22597335,308,308,308,308,0
20250401,113100,22597335,308,308,308,308,0
20250401,113000,22597335,308,308,308,308,0
20250401,112900,22597335,308,308,308,308,0
20250401,112800,22597335,308,308,308,308,0
20250401,112700,22597335,308,308,308,308,0
20250401,112600,22597335,308,308,308,308,0
20250401,112500,22597335,308,308,308,308,0
20250401,112400,22597335,308,308,308,308,0
20250401,112300,22597335,308,308,308,308,0
20250401,112200,22597335,308,308,308,308,0
20250401,112100,22597335,308,308,308,308,0
20250401,112000,22597335,308,308,308,308,0
20250401,111900,22597335,308,308,308,308,0
20250401,111800,22597335,308,308,308,308,0
20250401,111700,22597335,308,308,308,308,1
20250401,111600,22597027,306,306,306,306,276
20250401,111500,22512571,306,306,306,306,0
20250401,111400,22512571,306,306,306,306,2700
20250401,111300,21686371,309,309,309,309,0
20250401,111200,21686371,309,309,309,309,0
20250401,111100,21686371,309,309,309,309,0
20250401,111000,21686371,309,309,309,309,0
20250401,110900,21686371,309,309,309,309,0
20250401,110800,21686371,309,309,309,309,0
20250401,110700,21686371,309,309,309,309,1
20250401,110600,21686062,309,309,309,309,0
20250401,110500,21686062,309,309,309,309,0
20250401,110400,21686062,309,309,309,309,0
20250401,110300,21686062,309,306,309,306,171
20250401,110200,21633733,309,309,309,309,0
20250401,110100,21633733,309,309,309,309,1
20250401,110000,21633424,308,308,308,308,0
20250401,105900,21633424,308,308,308,308,0
20250401,105800,21633424,308,308,308,308,0
20250401,105700,21633424,308,308,308,308,0
20250401,105600,21633424,308,308,308,308,0
20250401,105500,21633424,308,308,308,308,0
20250401,105400,21633424,308,308,308,308,0
20250401,105300,21633424,308,308,308,308,0
20250401,105200,21633424,308,308,308,308,0
20250401,105100,21633424,308,308,308,308,0
20250401,105000,21633424,308,308,308,308,0
20250401,104900,21633424,308,308,308,308,93
20250401,104800,21604780,308,308,308,308,396
20250401,104700,21482812,306,306,306,306,0
20250401,104600,21482812,306,306,306,305,2991
20250401,104500,20570415,310,310,310,310,0
20250401,104400,20570415,310,310,310,310,0
20250401,104300,20570415,310,310,310,310,0
20250401,104200,20570415,310,310,310,310,0
20250401,104100,20570415,310,310,310,310,0
20250401,104000,20570415,310,310,310,310,0
20250401,103900,20570415,310,310,310,310,0
20250401,103800,20570415,310,310,310,310,500
20250401,103700,20415415,310,310,310,310,0
20250401,103600,20415415,310,310,310,310,0
20250401,103500,20415415,310,310,310,310,0
20250401,103400,20415415,310,310,310,310,0
20250401,103300,20415415,310,310,310,310,0
20250401,103200,20415415,310,310,310,310,0
20250401,103100,20415415,310,310,310,310,0
20250401,103000,20415415,310,310,310,310,1
20250401,102900,20415105,309,309,309,309,7
20250401,102800,20412942,309,309,309,309,200
20250401,102700,20351142,309,309,309,309,0
20250401,102600,20351142,309,309,309,309,0
20250401,102500,20351142,309,309,309,309,0
20250401,102400,20351142,309,309,309,309,0
20250401,102300,20351142,309,309,309,309,18
20250401,102200,20345580,306,308,308,306,10
20250401,102100,20342517,309,309,309,309,1
20250401,102000,20342208,304,309,309,304,30000
20250401,101900,11177519,312,312,312,312,0
20250401,101800,11177519,312,312,312,312,0
20250401,101700,11177519,312,312,312,312,2
20250401,101600,11176895,309,312,312,309,19
20250401,101500,11170973,310,310,310,310,0
20250401,101400,11170973,310,310,310,310,0
20250401,101300,11170973,310,310,310,310,0
20250401,101200,11170973,310,310,310,310,104
20250401,101100,11138733,309,309,309,309,0
20250401,101000,11138733,309,309,309,309,0
20250401,100900,11138733,309,309,309,309,0
20250401,100800,11138733,309,310,310,309,3000
20250401,100700,10210233,312,312,312,312,0
20250401,100600,10210233,312,312,312,312,0
20250401,100500,10210233,312,312,312,312,0
20250401,100400,10210233,312,312,312,312,26719
20250401,100300,1873905,313,313,313,313,1
20250401,100200,1873592,312,312,312,312,1139
20250401,100100,1518224,313,313,313,313,0
20250401,100000,1518224,313,313,313,313,0
20250401,095900,1518224,313,313,313,313,0
20250401,095800,1518224,313,313,313,313,10
20250401,095700,1515094,313,313,313,313,0
20250401,095600,1515094,313,313,313,313,0
20250401,095500,1515094,313,313,313,313,84
20250401,095400,1488802,313,313,313,313,0
20250401,095300,1488802,313,311,313,311,2224
20250401,095200,795482,311,311,311,311,0
20250401,095100,795482,311,311,311,311,10
20250401,095000,792372,309,309,309,309,0
20250401,094900,792372,309,309,309,309,0
20250401,094800,792372,309,309,309,308,1020
20250401,094700,478191,311,311,311,311,0
20250401,094600,478191,311,311,311,311,0
20250401,094500,478191,311,311,311,311,0
20250401,094400,478191,311,311,311,311,0
20250401,094300,478191,311,311,311,311,0
20250401,094200,478191,311,311,311,311,0
20250401,094100,478191,311,311,311,311,0
20250401,094000,478191,311,311,311,311,1
20250401,093900,477880,311,311,311,311,0
20250401,093800,477880,311,311,311,311,2
20250401,093700,477258,311,311,311,311,0
20250401,093600,477258,311,311,311,311,5
20250401,093500,475703,310,311,311,310,101
20250401,093400,444293,312,311,312,311,500
20250401,093300,288594,310,310,310,310,0
20250401,093200,288594,310,310,310,310,0
20250401,093100,288594,310,310,310,310,1
20250401,093000,288284,311,312,312,311,154
20250401,092900,240357,311,311,312,311,36
20250401,092800,229160,312,311,312,311,17
20250401,092700,223857,312,312,312,312,2
20250401,092600,223233,312,312,312,312,0
20250401,092500,223233,312,312,312,312,1
20250401,092400,222921,312,312,312,312,0
20250401,092300,222921,312,312,312,312,0
20250401,092200,222921,312,312,312,312,0
20250401,092100,222921,312,312,312,312,100
20250401,092000,191721,312,312,312,312,0
20250401,091900,191721,312,312,312,312,0
20250401,091800,191721,312,312,312,312,0
20250401,091700,191721,312,312,312,312,0
20250401,091600,191721,312,312,312,312,16
20250401,091500,186729,312,312,312,312,0
20250401,091400,186729,312,312,312,311,3
20250401,091300,185794,311,311,311,311,83
20250401,091200,159981,311,311,311,311,1
20250401,091100,159670,310,310,310,310,1
20250401,091000,159360,311,311,311,311,0
20250401,090900,159360,311,310,311,310,491
20250401,090800,7077,310,310,310,310,0
20250401,090700,7077,310,310,310,310,0
20250401,090600,7077,310,310,310,310,3
20250401,090500,6147,310,310,310,310,2
20250401,090400,5527,310,310,310,310,0
20250401,090300,5527,310,310,310,310,0
20250401,090200,5527,310,310,310,310,3
20250401,090100,4597,309,310,310,309,2
20250401,090000,3978,306,306,306,306,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 42548575 309 309 309 309 2101
3 20250401 190300 42548575 309 309 309 309 0
4 20250401 190200 42548575 309 309 309 309 0
5 20250401 190100 42548575 309 309 309 309 0
6 20250401 190000 42548575 309 309 309 309 0
7 20250401 185900 42548575 309 309 309 309 0
8 20250401 185800 42548575 309 309 309 309 0
9 20250401 185700 42548575 309 309 309 309 0
10 20250401 185600 42548575 309 309 309 309 0
11 20250401 185500 42548575 309 309 309 309 0
12 20250401 185400 42548575 309 309 309 309 0
13 20250401 185300 42548575 309 309 309 309 0
14 20250401 185200 42548575 309 309 309 309 0
15 20250401 185100 42548575 309 309 309 309 0
16 20250401 185000 42548575 309 309 309 309 0
17 20250401 184900 42548575 309 309 309 309 0
18 20250401 184800 42548575 309 309 309 309 0
19 20250401 184700 42548575 309 309 309 309 0
20 20250401 184600 42548575 309 309 309 309 0
21 20250401 184500 42548575 309 309 309 309 0
22 20250401 184400 42548575 309 309 309 309 0
23 20250401 184300 42548575 309 309 309 309 0
24 20250401 184200 42548575 309 309 309 309 0
25 20250401 184100 42548575 309 309 309 309 0
26 20250401 184000 42548575 309 309 309 309 0
27 20250401 183900 42548575 309 309 309 309 0
28 20250401 183800 42548575 309 309 309 309 0
29 20250401 183700 42548575 309 309 309 309 0
30 20250401 183600 42548575 309 309 309 309 0
31 20250401 183500 42548575 309 309 309 309 0
32 20250401 183400 42548575 309 309 309 309 2101
33 20250401 183300 42548575 309 309 309 309 0
34 20250401 183200 42548575 309 309 309 309 0
35 20250401 183100 42548575 309 309 309 309 0
36 20250401 183000 42548575 309 309 309 309 0
37 20250401 182900 42548575 309 309 309 309 0
38 20250401 182800 42548575 309 309 309 309 0
39 20250401 182700 42548575 309 309 309 309 0
40 20250401 182600 42548575 309 309 309 309 0
41 20250401 182500 42548575 309 309 309 309 0
42 20250401 182400 42548575 309 309 309 309 0
43 20250401 182300 42548575 309 309 309 309 0
44 20250401 182200 42548575 309 309 309 309 0
45 20250401 182100 42548575 309 309 309 309 0
46 20250401 182000 42548575 309 309 309 309 0
47 20250401 181900 42548575 309 309 309 309 0
48 20250401 181800 42548575 309 309 309 309 0
49 20250401 181700 42548575 309 309 309 309 0
50 20250401 181600 42548575 309 309 309 309 0
51 20250401 181500 42548575 309 309 309 309 0
52 20250401 181400 42548575 309 309 309 309 0
53 20250401 181300 42548575 309 309 309 309 0
54 20250401 181200 42548575 309 309 309 309 0
55 20250401 181100 42548575 309 309 309 309 0
56 20250401 181000 42548575 309 309 309 309 0
57 20250401 180900 42548575 309 309 309 309 0
58 20250401 180800 42548575 309 309 309 309 0
59 20250401 180700 42548575 309 309 309 309 0
60 20250401 180600 42548575 309 309 309 309 0
61 20250401 180500 42548575 309 309 309 309 0
62 20250401 180400 42548575 309 309 309 309 2101
63 20250401 180300 42548575 309 309 309 309 0
64 20250401 180200 42548575 309 309 309 309 0
65 20250401 180100 42548575 309 309 309 309 0
66 20250401 180000 42548575 309 309 309 309 0
67 20250401 175900 42548575 309 309 309 309 0
68 20250401 175800 42548575 309 309 309 309 0
69 20250401 175700 42548575 309 309 309 309 0
70 20250401 175600 42548575 309 309 309 309 0
71 20250401 175500 42548575 309 309 309 309 0
72 20250401 175400 42548575 309 309 309 309 0
73 20250401 175300 42548575 309 309 309 309 0
74 20250401 175200 42548575 309 309 309 309 0
75 20250401 175100 42548575 309 309 309 309 0
76 20250401 175000 42548575 309 309 309 309 0
77 20250401 174900 42548575 309 309 309 309 0
78 20250401 174800 42548575 309 309 309 309 0
79 20250401 174700 42548575 309 309 309 309 0
80 20250401 174600 42548575 309 309 309 309 0
81 20250401 174500 42548575 309 309 309 309 0
82 20250401 174400 42548575 309 309 309 309 0
83 20250401 174300 42548575 309 309 309 309 0
84 20250401 174200 42548575 309 309 309 309 0
85 20250401 174100 42548575 309 309 309 309 0
86 20250401 174000 42548575 309 309 309 309 0
87 20250401 173900 42548575 309 309 309 309 0
88 20250401 173800 42548575 309 309 309 309 0
89 20250401 173700 42548575 309 309 309 309 0
90 20250401 173600 42548575 309 309 309 309 0
91 20250401 173500 42548575 309 309 309 309 0
92 20250401 173400 42548575 309 309 309 309 2101
93 20250401 173300 42548575 309 309 309 309 0
94 20250401 173200 42548575 309 309 309 309 0
95 20250401 173100 42548575 309 309 309 309 0
96 20250401 173000 42548575 309 309 309 309 0
97 20250401 172900 42548575 309 309 309 309 0
98 20250401 172800 42548575 309 309 309 309 0
99 20250401 172700 42548575 309 309 309 309 0
100 20250401 172600 42548575 309 309 309 309 0
101 20250401 172500 42548575 309 309 309 309 0
102 20250401 172400 42548575 309 309 309 309 0
103 20250401 172300 42548575 309 309 309 309 0
104 20250401 172200 42548575 309 309 309 309 0
105 20250401 172100 42548575 309 309 309 309 0
106 20250401 172000 42548575 309 309 309 309 0
107 20250401 171900 42548575 309 309 309 309 0
108 20250401 171800 42548575 309 309 309 309 0
109 20250401 171700 42548575 309 309 309 309 0
110 20250401 171600 42548575 309 309 309 309 0
111 20250401 171500 42548575 309 309 309 309 0
112 20250401 171400 42548575 309 309 309 309 0
113 20250401 171300 42548575 309 309 309 309 0
114 20250401 171200 42548575 309 309 309 309 0
115 20250401 171100 42548575 309 309 309 309 0
116 20250401 171000 42548575 309 309 309 309 0
117 20250401 170900 42548575 309 309 309 309 0
118 20250401 170800 42548575 309 309 309 309 0
119 20250401 170700 42548575 309 309 309 309 0
120 20250401 170600 42548575 309 309 309 309 0
121 20250401 170500 42548575 309 309 309 309 0
122 20250401 170400 42548575 309 309 309 309 2101
123 20250401 170300 42548575 309 309 309 309 0
124 20250401 170200 42548575 309 309 309 309 0
125 20250401 170100 42548575 309 309 309 309 0
126 20250401 170000 42548575 309 309 309 309 0
127 20250401 165900 42548575 309 309 309 309 0
128 20250401 165800 42548575 309 309 309 309 0
129 20250401 165700 42548575 309 309 309 309 0
130 20250401 165600 42548575 309 309 309 309 0
131 20250401 165500 42548575 309 309 309 309 0
132 20250401 165400 42548575 309 309 309 309 0
133 20250401 165300 42548575 309 309 309 309 0
134 20250401 165200 42548575 309 309 309 309 0
135 20250401 165100 42548575 309 309 309 309 0
136 20250401 165000 42548575 309 309 309 309 0
137 20250401 164900 42548575 309 309 309 309 0
138 20250401 164800 42548575 309 309 309 309 0
139 20250401 164700 42548575 309 309 309 309 0
140 20250401 164600 42548575 309 309 309 309 0
141 20250401 164500 42548575 309 309 309 309 0
142 20250401 164400 42548575 309 309 309 309 0
143 20250401 164300 42548575 309 309 309 309 0
144 20250401 164200 42548575 309 309 309 309 0
145 20250401 164100 42548575 309 309 309 309 0
146 20250401 164000 42548575 309 309 309 309 0
147 20250401 163900 42548575 309 309 309 309 0
148 20250401 163800 42548575 309 309 309 309 0
149 20250401 163700 42548575 309 309 309 309 0
150 20250401 163600 42548575 309 309 309 309 0
151 20250401 163500 42548575 309 309 309 309 0
152 20250401 163400 42548575 309 309 309 309 2101
153 20250401 163300 42548575 309 309 309 309 0
154 20250401 163200 42548575 309 309 309 309 0
155 20250401 163100 42548575 309 309 309 309 0
156 20250401 163000 42548575 309 309 309 309 0
157 20250401 162900 42548575 309 309 309 309 0
158 20250401 162800 42548575 309 309 309 309 0
159 20250401 162700 42548575 309 309 309 309 0
160 20250401 162600 42548575 309 309 309 309 0
161 20250401 162500 42548575 309 309 309 309 0
162 20250401 162400 42548575 309 309 309 309 0
163 20250401 162300 42548575 309 309 309 309 0
164 20250401 162200 42548575 309 309 309 309 0
165 20250401 162100 42548575 309 309 309 309 0
166 20250401 162000 42548575 309 309 309 309 0
167 20250401 161900 42548575 309 309 309 309 0
168 20250401 161800 42548575 309 309 309 309 0
169 20250401 161700 42548575 309 309 309 309 0
170 20250401 161600 42548575 309 309 309 309 0
171 20250401 161500 42548575 309 309 309 309 0
172 20250401 161400 42548575 309 309 309 309 0
173 20250401 161300 42548575 309 309 309 309 0
174 20250401 161200 42548575 309 309 309 309 0
175 20250401 161100 42548575 309 309 309 309 0
176 20250401 161000 42548575 309 309 309 309 0
177 20250401 160900 42548575 309 309 309 309 0
178 20250401 160800 42548575 309 309 309 309 0
179 20250401 160700 42548575 309 309 309 309 0
180 20250401 160600 42548575 309 309 309 309 0
181 20250401 160500 42548575 309 309 309 309 0
182 20250401 160400 42548575 309 309 309 309 2101
183 20250401 160300 42548575 309 309 309 309 0
184 20250401 160200 42548575 309 309 309 309 0
185 20250401 160100 42548575 309 309 309 309 0
186 20250401 160000 42548575 309 309 309 309 0
187 20250401 155900 42548575 309 309 309 309 0
188 20250401 155800 42548575 309 309 309 309 0
189 20250401 155700 42548575 309 309 309 309 0
190 20250401 155600 42548575 309 309 309 309 0
191 20250401 155500 42548575 309 309 309 309 0
192 20250401 155400 42548575 309 309 309 309 0
193 20250401 155300 42548575 309 309 309 309 0
194 20250401 155200 42548575 309 309 309 309 0
195 20250401 155100 42548575 309 309 309 309 0
196 20250401 155000 42548575 309 309 309 309 0
197 20250401 154900 42548575 309 309 309 309 0
198 20250401 154800 42548575 309 309 309 309 0
199 20250401 154700 42548575 309 309 309 309 0
200 20250401 154600 42548575 309 309 309 309 0
201 20250401 154500 42548575 309 309 309 309 0
202 20250401 154400 42548575 309 309 309 309 0
203 20250401 154300 42548575 309 309 309 309 0
204 20250401 154200 42548575 309 309 309 309 0
205 20250401 154100 42548575 309 309 309 309 0
206 20250401 154000 42548575 309 309 309 309 0
207 20250401 153900 42548575 309 309 309 309 0
208 20250401 153800 42548575 309 309 309 309 0
209 20250401 153700 42548575 309 309 309 309 0
210 20250401 153600 42548575 309 309 309 309 0
211 20250401 153500 42548575 309 309 309 309 0
212 20250401 153400 42548575 309 309 309 309 2101
213 20250401 153300 42548575 309 309 309 309 0
214 20250401 153200 42548575 309 309 309 309 0
215 20250401 153100 42548575 309 309 309 309 0
216 20250401 153000 42548575 309 309 309 309 2101
217 20250401 152900 41899366 310 310 310 310 0
218 20250401 152800 41899366 310 310 310 310 0
219 20250401 152700 41899366 310 310 310 310 0
220 20250401 152600 41899366 310 310 310 310 0
221 20250401 152500 41899366 310 310 310 310 0
222 20250401 152400 41899366 310 310 310 310 0
223 20250401 152300 41899366 310 310 310 310 0
224 20250401 152200 41899366 310 310 310 310 0
225 20250401 152100 41899366 310 310 310 310 0
226 20250401 152000 41899366 310 310 310 310 0
227 20250401 151900 41899366 310 310 310 310 0
228 20250401 151800 41899366 310 310 310 310 2
229 20250401 151700 41898746 309 309 309 309 0
230 20250401 151600 41898746 309 309 309 309 20
231 20250401 151500 41892566 310 310 310 310 0
232 20250401 151400 41892566 310 310 310 310 0
233 20250401 151300 41892566 310 310 310 310 0
234 20250401 151200 41892566 310 310 310 310 4739
235 20250401 151100 40423476 309 309 309 309 0
236 20250401 151000 40423476 309 309 309 309 0
237 20250401 150900 40423476 309 309 309 309 318
238 20250401 150800 40325214 309 309 309 309 0
239 20250401 150700 40325214 309 309 309 309 0
240 20250401 150600 40325214 309 309 309 309 0
241 20250401 150500 40325214 309 309 309 309 120
242 20250401 150400 40288134 309 309 309 309 0
243 20250401 150300 40288134 309 309 309 309 0
244 20250401 150200 40288134 309 309 309 309 0
245 20250401 150100 40288134 309 309 309 309 121
246 20250401 150000 40250745 309 309 309 309 0
247 20250401 145900 40250745 309 309 309 309 0
248 20250401 145800 40250745 309 309 309 309 0
249 20250401 145700 40250745 309 309 309 309 0
250 20250401 145600 40250745 309 309 309 309 0
251 20250401 145500 40250745 309 309 309 309 0
252 20250401 145400 40250745 309 309 309 309 1333
253 20250401 145300 39838848 309 309 309 309 0
254 20250401 145200 39838848 309 309 309 309 0
255 20250401 145100 39838848 309 309 309 309 0
256 20250401 145000 39838848 309 309 309 309 0
257 20250401 144900 39838848 309 309 309 309 0
258 20250401 144800 39838848 309 309 309 309 0
259 20250401 144700 39838848 309 309 309 309 0
260 20250401 144600 39838848 309 309 309 309 0
261 20250401 144500 39838848 309 309 309 309 0
262 20250401 144400 39838848 309 309 309 309 0
263 20250401 144300 39838848 309 309 309 309 0
264 20250401 144200 39838848 309 309 309 309 7
265 20250401 144100 39836685 309 309 309 309 0
266 20250401 144000 39836685 309 309 309 309 0
267 20250401 143900 39836685 309 309 309 309 0
268 20250401 143800 39836685 309 309 309 309 0
269 20250401 143700 39836685 309 309 309 309 0
270 20250401 143600 39836685 309 309 309 309 1
271 20250401 143500 39836376 308 308 308 308 0
272 20250401 143400 39836376 308 308 308 308 0
273 20250401 143300 39836376 308 308 308 308 1800
274 20250401 143200 39281976 309 309 309 309 3489
275 20250401 143100 38203875 309 309 309 309 0
276 20250401 143000 38203875 309 309 309 309 2
277 20250401 142900 38203257 309 309 309 309 0
278 20250401 142800 38203257 309 309 309 309 0
279 20250401 142700 38203257 309 309 309 309 686
280 20250401 142600 37991283 310 310 310 310 3
281 20250401 142500 37990353 310 310 310 310 0
282 20250401 142400 37990353 310 310 310 310 3
283 20250401 142300 37989423 310 310 310 310 180
284 20250401 142200 37933623 310 310 310 310 0
285 20250401 142100 37933623 310 310 310 310 0
286 20250401 142000 37933623 310 310 310 310 0
287 20250401 141900 37933623 310 310 310 310 0
288 20250401 141800 37933623 310 310 310 310 0
289 20250401 141700 37933623 310 310 310 310 0
290 20250401 141600 37933623 310 310 310 310 0
291 20250401 141500 37933623 310 310 310 310 0
292 20250401 141400 37933623 310 310 310 310 1
293 20250401 141300 37933313 309 309 309 309 0
294 20250401 141200 37933313 309 309 309 309 0
295 20250401 141100 37933313 309 309 309 309 0
296 20250401 141000 37933313 309 309 309 309 98
297 20250401 140900 37903031 309 309 309 309 147
298 20250401 140800 37857608 310 310 310 310 0
299 20250401 140700 37857608 310 309 310 309 2
300 20250401 140600 37856989 310 310 310 310 0
301 20250401 140500 37856989 310 310 310 310 0
302 20250401 140400 37856989 310 310 310 310 0
303 20250401 140300 37856989 310 310 310 310 0
304 20250401 140200 37856989 310 310 310 310 2
305 20250401 140100 37856369 310 310 310 310 0
306 20250401 140000 37856369 310 310 310 310 0
307 20250401 135900 37856369 310 310 310 310 0
308 20250401 135800 37856369 310 310 310 310 0
309 20250401 135700 37856369 310 310 310 310 0
310 20250401 135600 37856369 310 310 310 310 587
311 20250401 135500 37674399 307 307 307 307 0
312 20250401 135400 37674399 307 307 307 307 0
313 20250401 135300 37674399 307 307 307 307 0
314 20250401 135200 37674399 307 307 307 307 0
315 20250401 135100 37674399 307 307 307 307 0
316 20250401 135000 37674399 307 307 307 307 0
317 20250401 134900 37674399 307 307 307 307 0
318 20250401 134800 37674399 307 307 307 307 0
319 20250401 134700 37674399 307 307 307 307 0
320 20250401 134600 37674399 307 307 307 307 2500
321 20250401 134500 36906899 310 310 310 310 0
322 20250401 134400 36906899 310 310 310 310 0
323 20250401 134300 36906899 310 310 310 310 130
324 20250401 134200 36866599 310 310 310 310 0
325 20250401 134100 36866599 310 310 310 310 0
326 20250401 134000 36866599 310 310 310 310 0
327 20250401 133900 36866599 310 310 310 310 0
328 20250401 133800 36866599 310 310 310 310 0
329 20250401 133700 36866599 310 310 310 310 0
330 20250401 133600 36866599 310 310 310 310 0
331 20250401 133500 36866599 310 310 310 310 0
332 20250401 133400 36866599 310 310 310 310 0
333 20250401 133300 36866599 310 310 310 310 0
334 20250401 133200 36866599 310 310 310 310 1
335 20250401 133100 36866289 307 307 307 307 0
336 20250401 133000 36866289 307 307 307 307 0
337 20250401 132900 36866289 307 307 307 307 0
338 20250401 132800 36866289 307 307 307 307 0
339 20250401 132700 36866289 307 307 307 307 0
340 20250401 132600 36866289 307 307 307 307 0
341 20250401 132500 36866289 307 307 307 307 0
342 20250401 132400 36866289 307 307 307 307 0
343 20250401 132300 36866289 307 307 307 307 0
344 20250401 132200 36866289 307 307 307 307 0
345 20250401 132100 36866289 307 309 309 307 2500
346 20250401 132000 36098774 310 310 310 310 0
347 20250401 131900 36098774 310 310 310 310 0
348 20250401 131800 36098774 310 310 310 310 114
349 20250401 131700 36063434 310 310 310 310 0
350 20250401 131600 36063434 310 310 310 310 0
351 20250401 131500 36063434 310 310 310 310 0
352 20250401 131400 36063434 310 310 310 310 0
353 20250401 131300 36063434 310 310 310 310 198
354 20250401 131200 36002054 310 310 310 310 0
355 20250401 131100 36002054 310 310 310 310 1000
356 20250401 131000 35692054 310 310 310 310 0
357 20250401 130900 35692054 310 310 310 310 0
358 20250401 130800 35692054 310 310 310 310 0
359 20250401 130700 35692054 310 310 310 310 2
360 20250401 130600 35691434 307 307 307 307 0
361 20250401 130500 35691434 307 308 308 307 1900
362 20250401 130400 35107820 309 309 309 309 0
363 20250401 130300 35107820 309 309 309 309 0
364 20250401 130200 35107820 309 308 309 308 10087
365 20250401 130100 32000944 307 307 307 307 0
366 20250401 130000 32000944 307 307 307 307 10000
367 20250401 125900 28930944 308 308 308 308 0
368 20250401 125800 28930944 308 308 308 308 0
369 20250401 125700 28930944 308 308 308 308 0
370 20250401 125600 28930944 308 308 308 308 0
371 20250401 125500 28930944 308 308 308 308 0
372 20250401 125400 28930944 308 308 308 308 1
373 20250401 125300 28930636 309 309 309 309 0
374 20250401 125200 28930636 309 308 309 308 10028
375 20250401 125100 25841983 308 308 308 308 0
376 20250401 125000 25841983 308 308 308 308 0
377 20250401 124900 25841983 308 308 308 308 0
378 20250401 124800 25841983 308 308 308 308 0
379 20250401 124700 25841983 308 308 308 308 0
380 20250401 124600 25841983 308 308 308 308 0
381 20250401 124500 25841983 308 308 308 308 0
382 20250401 124400 25841983 308 308 308 308 1
383 20250401 124300 25841675 309 309 309 309 0
384 20250401 124200 25841675 309 309 309 309 0
385 20250401 124100 25841675 309 309 309 309 0
386 20250401 124000 25841675 309 309 309 309 1
387 20250401 123900 25841366 306 308 308 306 300
388 20250401 123800 25749545 309 309 309 309 0
389 20250401 123700 25749545 309 309 309 309 0
390 20250401 123600 25749545 309 309 309 309 0
391 20250401 123500 25749545 309 309 309 309 0
392 20250401 123400 25749545 309 309 309 309 0
393 20250401 123300 25749545 309 309 309 309 0
394 20250401 123200 25749545 309 309 309 309 0
395 20250401 123100 25749545 309 309 309 309 0
396 20250401 123000 25749545 309 309 309 309 0
397 20250401 122900 25749545 309 309 309 309 0
398 20250401 122800 25749545 309 309 309 309 0
399 20250401 122700 25749545 309 309 309 309 0
400 20250401 122600 25749545 309 309 309 309 1
401 20250401 122500 25749236 309 309 309 309 0
402 20250401 122400 25749236 309 309 309 309 0
403 20250401 122300 25749236 309 309 309 309 5599
404 20250401 122200 24019145 310 310 310 310 0
405 20250401 122100 24019145 310 310 310 310 0
406 20250401 122000 24019145 310 310 310 310 0
407 20250401 121900 24019145 310 310 310 310 0
408 20250401 121800 24019145 310 310 310 310 0
409 20250401 121700 24019145 310 310 310 310 37
410 20250401 121600 24007675 310 310 310 310 4
411 20250401 121500 24006435 310 310 310 310 1
412 20250401 121400 24006125 310 310 310 310 0
413 20250401 121300 24006125 310 310 310 310 0
414 20250401 121200 24006125 310 309 310 309 967
415 20250401 121100 23707229 309 309 309 309 0
416 20250401 121000 23707229 309 309 309 309 1365
417 20250401 120900 23285444 309 309 309 309 4
418 20250401 120800 23284208 309 309 309 309 3
419 20250401 120700 23283281 309 309 309 309 2
420 20250401 120600 23282663 309 309 309 309 0
421 20250401 120500 23282663 309 309 309 309 1
422 20250401 120400 23282354 309 309 309 309 0
423 20250401 120300 23282354 309 309 309 309 20
424 20250401 120200 23276174 309 309 309 309 0
425 20250401 120100 23276174 309 309 309 309 5
426 20250401 120000 23274629 309 309 309 309 0
427 20250401 115900 23274629 309 309 309 309 0
428 20250401 115800 23274629 309 309 309 309 0
429 20250401 115700 23274629 309 309 309 309 0
430 20250401 115600 23274629 309 309 309 309 0
431 20250401 115500 23274629 309 309 309 309 0
432 20250401 115400 23274629 309 309 309 309 0
433 20250401 115300 23274629 309 309 309 309 0
434 20250401 115200 23274629 309 309 309 309 2
435 20250401 115100 23274011 308 308 308 308 4
436 20250401 115000 23272779 308 308 308 308 0
437 20250401 114900 23272779 308 308 308 308 0
438 20250401 114800 23272779 308 308 308 308 0
439 20250401 114700 23272779 308 308 308 308 0
440 20250401 114600 23272779 308 308 308 308 0
441 20250401 114500 23272779 308 308 308 308 1000
442 20250401 114400 22964779 308 308 308 308 0
443 20250401 114300 22964779 308 308 308 308 0
444 20250401 114200 22964779 308 308 308 308 0
445 20250401 114100 22964779 308 308 308 308 0
446 20250401 114000 22964779 308 308 308 308 0
447 20250401 113900 22964779 308 308 308 308 0
448 20250401 113800 22964779 308 308 308 308 0
449 20250401 113700 22964779 308 308 308 308 1029
450 20250401 113600 22647847 308 308 308 308 163
451 20250401 113500 22597643 308 308 308 308 0
452 20250401 113400 22597643 308 308 308 308 1
453 20250401 113300 22597335 308 308 308 308 0
454 20250401 113200 22597335 308 308 308 308 0
455 20250401 113100 22597335 308 308 308 308 0
456 20250401 113000 22597335 308 308 308 308 0
457 20250401 112900 22597335 308 308 308 308 0
458 20250401 112800 22597335 308 308 308 308 0
459 20250401 112700 22597335 308 308 308 308 0
460 20250401 112600 22597335 308 308 308 308 0
461 20250401 112500 22597335 308 308 308 308 0
462 20250401 112400 22597335 308 308 308 308 0
463 20250401 112300 22597335 308 308 308 308 0
464 20250401 112200 22597335 308 308 308 308 0
465 20250401 112100 22597335 308 308 308 308 0
466 20250401 112000 22597335 308 308 308 308 0
467 20250401 111900 22597335 308 308 308 308 0
468 20250401 111800 22597335 308 308 308 308 0
469 20250401 111700 22597335 308 308 308 308 1
470 20250401 111600 22597027 306 306 306 306 276
471 20250401 111500 22512571 306 306 306 306 0
472 20250401 111400 22512571 306 306 306 306 2700
473 20250401 111300 21686371 309 309 309 309 0
474 20250401 111200 21686371 309 309 309 309 0
475 20250401 111100 21686371 309 309 309 309 0
476 20250401 111000 21686371 309 309 309 309 0
477 20250401 110900 21686371 309 309 309 309 0
478 20250401 110800 21686371 309 309 309 309 0
479 20250401 110700 21686371 309 309 309 309 1
480 20250401 110600 21686062 309 309 309 309 0
481 20250401 110500 21686062 309 309 309 309 0
482 20250401 110400 21686062 309 309 309 309 0
483 20250401 110300 21686062 309 306 309 306 171
484 20250401 110200 21633733 309 309 309 309 0
485 20250401 110100 21633733 309 309 309 309 1
486 20250401 110000 21633424 308 308 308 308 0
487 20250401 105900 21633424 308 308 308 308 0
488 20250401 105800 21633424 308 308 308 308 0
489 20250401 105700 21633424 308 308 308 308 0
490 20250401 105600 21633424 308 308 308 308 0
491 20250401 105500 21633424 308 308 308 308 0
492 20250401 105400 21633424 308 308 308 308 0
493 20250401 105300 21633424 308 308 308 308 0
494 20250401 105200 21633424 308 308 308 308 0
495 20250401 105100 21633424 308 308 308 308 0
496 20250401 105000 21633424 308 308 308 308 0
497 20250401 104900 21633424 308 308 308 308 93
498 20250401 104800 21604780 308 308 308 308 396
499 20250401 104700 21482812 306 306 306 306 0
500 20250401 104600 21482812 306 306 306 305 2991
501 20250401 104500 20570415 310 310 310 310 0
502 20250401 104400 20570415 310 310 310 310 0
503 20250401 104300 20570415 310 310 310 310 0
504 20250401 104200 20570415 310 310 310 310 0
505 20250401 104100 20570415 310 310 310 310 0
506 20250401 104000 20570415 310 310 310 310 0
507 20250401 103900 20570415 310 310 310 310 0
508 20250401 103800 20570415 310 310 310 310 500
509 20250401 103700 20415415 310 310 310 310 0
510 20250401 103600 20415415 310 310 310 310 0
511 20250401 103500 20415415 310 310 310 310 0
512 20250401 103400 20415415 310 310 310 310 0
513 20250401 103300 20415415 310 310 310 310 0
514 20250401 103200 20415415 310 310 310 310 0
515 20250401 103100 20415415 310 310 310 310 0
516 20250401 103000 20415415 310 310 310 310 1
517 20250401 102900 20415105 309 309 309 309 7
518 20250401 102800 20412942 309 309 309 309 200
519 20250401 102700 20351142 309 309 309 309 0
520 20250401 102600 20351142 309 309 309 309 0
521 20250401 102500 20351142 309 309 309 309 0
522 20250401 102400 20351142 309 309 309 309 0
523 20250401 102300 20351142 309 309 309 309 18
524 20250401 102200 20345580 306 308 308 306 10
525 20250401 102100 20342517 309 309 309 309 1
526 20250401 102000 20342208 304 309 309 304 30000
527 20250401 101900 11177519 312 312 312 312 0
528 20250401 101800 11177519 312 312 312 312 0
529 20250401 101700 11177519 312 312 312 312 2
530 20250401 101600 11176895 309 312 312 309 19
531 20250401 101500 11170973 310 310 310 310 0
532 20250401 101400 11170973 310 310 310 310 0
533 20250401 101300 11170973 310 310 310 310 0
534 20250401 101200 11170973 310 310 310 310 104
535 20250401 101100 11138733 309 309 309 309 0
536 20250401 101000 11138733 309 309 309 309 0
537 20250401 100900 11138733 309 309 309 309 0
538 20250401 100800 11138733 309 310 310 309 3000
539 20250401 100700 10210233 312 312 312 312 0
540 20250401 100600 10210233 312 312 312 312 0
541 20250401 100500 10210233 312 312 312 312 0
542 20250401 100400 10210233 312 312 312 312 26719
543 20250401 100300 1873905 313 313 313 313 1
544 20250401 100200 1873592 312 312 312 312 1139
545 20250401 100100 1518224 313 313 313 313 0
546 20250401 100000 1518224 313 313 313 313 0
547 20250401 095900 1518224 313 313 313 313 0
548 20250401 095800 1518224 313 313 313 313 10
549 20250401 095700 1515094 313 313 313 313 0
550 20250401 095600 1515094 313 313 313 313 0
551 20250401 095500 1515094 313 313 313 313 84
552 20250401 095400 1488802 313 313 313 313 0
553 20250401 095300 1488802 313 311 313 311 2224
554 20250401 095200 795482 311 311 311 311 0
555 20250401 095100 795482 311 311 311 311 10
556 20250401 095000 792372 309 309 309 309 0
557 20250401 094900 792372 309 309 309 309 0
558 20250401 094800 792372 309 309 309 308 1020
559 20250401 094700 478191 311 311 311 311 0
560 20250401 094600 478191 311 311 311 311 0
561 20250401 094500 478191 311 311 311 311 0
562 20250401 094400 478191 311 311 311 311 0
563 20250401 094300 478191 311 311 311 311 0
564 20250401 094200 478191 311 311 311 311 0
565 20250401 094100 478191 311 311 311 311 0
566 20250401 094000 478191 311 311 311 311 1
567 20250401 093900 477880 311 311 311 311 0
568 20250401 093800 477880 311 311 311 311 2
569 20250401 093700 477258 311 311 311 311 0
570 20250401 093600 477258 311 311 311 311 5
571 20250401 093500 475703 310 311 311 310 101
572 20250401 093400 444293 312 311 312 311 500
573 20250401 093300 288594 310 310 310 310 0
574 20250401 093200 288594 310 310 310 310 0
575 20250401 093100 288594 310 310 310 310 1
576 20250401 093000 288284 311 312 312 311 154
577 20250401 092900 240357 311 311 312 311 36
578 20250401 092800 229160 312 311 312 311 17
579 20250401 092700 223857 312 312 312 312 2
580 20250401 092600 223233 312 312 312 312 0
581 20250401 092500 223233 312 312 312 312 1
582 20250401 092400 222921 312 312 312 312 0
583 20250401 092300 222921 312 312 312 312 0
584 20250401 092200 222921 312 312 312 312 0
585 20250401 092100 222921 312 312 312 312 100
586 20250401 092000 191721 312 312 312 312 0
587 20250401 091900 191721 312 312 312 312 0
588 20250401 091800 191721 312 312 312 312 0
589 20250401 091700 191721 312 312 312 312 0
590 20250401 091600 191721 312 312 312 312 16
591 20250401 091500 186729 312 312 312 312 0
592 20250401 091400 186729 312 312 312 311 3
593 20250401 091300 185794 311 311 311 311 83
594 20250401 091200 159981 311 311 311 311 1
595 20250401 091100 159670 310 310 310 310 1
596 20250401 091000 159360 311 311 311 311 0
597 20250401 090900 159360 311 310 311 310 491
598 20250401 090800 7077 310 310 310 310 0
599 20250401 090700 7077 310 310 310 310 0
600 20250401 090600 7077 310 310 310 310 3
601 20250401 090500 6147 310 310 310 310 2
602 20250401 090400 5527 310 310 310 310 0
603 20250401 090300 5527 310 310 310 310 0
604 20250401 090200 5527 310 310 310 310 3
605 20250401 090100 4597 309 310 310 309 2
606 20250401 090000 3978 306 306 306 306 13

1
009810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,151887500,0,47388900000,0.00
20250327,0,151887500,0,48604000000,0.00
20250326,0,151887500,0,47996450000,0.00
20250325,0,151887500,0,47388900000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 151887500 0 47388900000 0.00
3 20250327 0 151887500 0 48604000000 0.00
4 20250326 0 151887500 0 47996450000 0.00
5 20250325 0 151887500 0 47388900000 0.00