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

609
012160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,83793076,390,390,390,390,8921
20250401,190600,83793076,390,390,390,390,0
20250401,190500,83793076,390,390,390,390,0
20250401,190400,83793076,390,390,390,390,0
20250401,190300,83793076,390,390,390,390,0
20250401,190200,83793076,390,390,390,390,0
20250401,190100,83793076,390,390,390,390,0
20250401,190000,83793076,390,390,390,390,0
20250401,185900,83793076,390,390,390,390,0
20250401,185800,83793076,390,390,390,390,0
20250401,185700,83793076,390,390,390,390,0
20250401,185600,83793076,390,390,390,390,0
20250401,185500,83793076,390,390,390,390,0
20250401,185400,83793076,390,390,390,390,0
20250401,185300,83793076,390,390,390,390,0
20250401,185200,83793076,390,390,390,390,0
20250401,185100,83793076,390,390,390,390,0
20250401,185000,83793076,390,390,390,390,0
20250401,184900,83793076,390,390,390,390,0
20250401,184800,83793076,390,390,390,390,0
20250401,184700,83793076,390,390,390,390,0
20250401,184600,83793076,390,390,390,390,0
20250401,184500,83793076,390,390,390,390,0
20250401,184400,83793076,390,390,390,390,0
20250401,184300,83793076,390,390,390,390,0
20250401,184200,83793076,390,390,390,390,0
20250401,184100,83793076,390,390,390,390,0
20250401,184000,83793076,390,390,390,390,0
20250401,183900,83793076,390,390,390,390,0
20250401,183800,83793076,390,390,390,390,0
20250401,183700,83793076,390,390,390,390,8921
20250401,183600,83793076,390,390,390,390,0
20250401,183500,83793076,390,390,390,390,0
20250401,183400,83793076,390,390,390,390,0
20250401,183300,83793076,390,390,390,390,0
20250401,183200,83793076,390,390,390,390,0
20250401,183100,83793076,390,390,390,390,0
20250401,183000,83793076,390,390,390,390,0
20250401,182900,83793076,390,390,390,390,0
20250401,182800,83793076,390,390,390,390,0
20250401,182700,83793076,390,390,390,390,0
20250401,182600,83793076,390,390,390,390,0
20250401,182500,83793076,390,390,390,390,0
20250401,182400,83793076,390,390,390,390,0
20250401,182300,83793076,390,390,390,390,0
20250401,182200,83793076,390,390,390,390,0
20250401,182100,83793076,390,390,390,390,0
20250401,182000,83793076,390,390,390,390,0
20250401,181900,83793076,390,390,390,390,0
20250401,181800,83793076,390,390,390,390,0
20250401,181700,83793076,390,390,390,390,0
20250401,181600,83793076,390,390,390,390,0
20250401,181500,83793076,390,390,390,390,0
20250401,181400,83793076,390,390,390,390,0
20250401,181300,83793076,390,390,390,390,0
20250401,181200,83793076,390,390,390,390,0
20250401,181100,83793076,390,390,390,390,0
20250401,181000,83793076,390,390,390,390,0
20250401,180900,83793076,390,390,390,390,0
20250401,180800,83793076,390,390,390,390,0
20250401,180700,83793076,390,390,390,390,8921
20250401,180600,83793076,390,390,390,390,0
20250401,180500,83793076,390,390,390,390,0
20250401,180400,83793076,390,390,390,390,0
20250401,180300,83793076,390,390,390,390,0
20250401,180200,83793076,390,390,390,390,0
20250401,180100,83793076,390,390,390,390,0
20250401,180000,83793076,390,390,390,390,0
20250401,175900,83793076,390,390,390,390,0
20250401,175800,83793076,390,390,390,390,0
20250401,175700,83793076,390,390,390,390,0
20250401,175600,83793076,390,390,390,390,0
20250401,175500,83793076,390,390,390,390,0
20250401,175400,83793076,390,390,390,390,0
20250401,175300,83793076,390,390,390,390,0
20250401,175200,83793076,390,390,390,390,0
20250401,175100,83793076,390,390,390,390,0
20250401,175000,83793076,390,390,390,390,0
20250401,174900,83793076,390,390,390,390,0
20250401,174800,83793076,390,390,390,390,0
20250401,174700,83793076,390,390,390,390,0
20250401,174600,83793076,390,390,390,390,0
20250401,174500,83793076,390,390,390,390,0
20250401,174400,83793076,390,390,390,390,0
20250401,174300,83793076,390,390,390,390,0
20250401,174200,83793076,390,390,390,390,0
20250401,174100,83793076,390,390,390,390,0
20250401,174000,83793076,390,390,390,390,0
20250401,173900,83793076,390,390,390,390,0
20250401,173800,83793076,390,390,390,390,0
20250401,173700,83793076,390,390,390,390,8921
20250401,173600,83793076,390,390,390,390,0
20250401,173500,83793076,390,390,390,390,0
20250401,173400,83793076,390,390,390,390,0
20250401,173300,83793076,390,390,390,390,0
20250401,173200,83793076,390,390,390,390,0
20250401,173100,83793076,390,390,390,390,0
20250401,173000,83793076,390,390,390,390,0
20250401,172900,83793076,390,390,390,390,0
20250401,172800,83793076,390,390,390,390,0
20250401,172700,83793076,390,390,390,390,0
20250401,172600,83793076,390,390,390,390,0
20250401,172500,83793076,390,390,390,390,0
20250401,172400,83793076,390,390,390,390,0
20250401,172300,83793076,390,390,390,390,0
20250401,172200,83793076,390,390,390,390,0
20250401,172100,83793076,390,390,390,390,0
20250401,172000,83793076,390,390,390,390,0
20250401,171900,83793076,390,390,390,390,0
20250401,171800,83793076,390,390,390,390,0
20250401,171700,83793076,390,390,390,390,0
20250401,171600,83793076,390,390,390,390,0
20250401,171500,83793076,390,390,390,390,0
20250401,171400,83793076,390,390,390,390,0
20250401,171300,83793076,390,390,390,390,0
20250401,171200,83793076,390,390,390,390,0
20250401,171100,83793076,390,390,390,390,0
20250401,171000,83793076,390,390,390,390,0
20250401,170900,83793076,390,390,390,390,0
20250401,170800,83793076,390,390,390,390,0
20250401,170700,83793076,390,390,390,390,8921
20250401,170600,83793076,390,390,390,390,0
20250401,170500,83793076,390,390,390,390,0
20250401,170400,83793076,390,390,390,390,0
20250401,170300,83793076,390,390,390,390,0
20250401,170200,83793076,390,390,390,390,0
20250401,170100,83793076,390,390,390,390,0
20250401,170000,83793076,390,390,390,390,0
20250401,165900,83793076,390,390,390,390,0
20250401,165800,83793076,390,390,390,390,0
20250401,165700,83793076,390,390,390,390,0
20250401,165600,83793076,390,390,390,390,0
20250401,165500,83793076,390,390,390,390,0
20250401,165400,83793076,390,390,390,390,0
20250401,165300,83793076,390,390,390,390,0
20250401,165200,83793076,390,390,390,390,0
20250401,165100,83793076,390,390,390,390,0
20250401,165000,83793076,390,390,390,390,0
20250401,164900,83793076,390,390,390,390,0
20250401,164800,83793076,390,390,390,390,0
20250401,164700,83793076,390,390,390,390,0
20250401,164600,83793076,390,390,390,390,0
20250401,164500,83793076,390,390,390,390,0
20250401,164400,83793076,390,390,390,390,0
20250401,164300,83793076,390,390,390,390,0
20250401,164200,83793076,390,390,390,390,0
20250401,164100,83793076,390,390,390,390,0
20250401,164000,83793076,390,390,390,390,0
20250401,163900,83793076,390,390,390,390,0
20250401,163800,83793076,390,390,390,390,0
20250401,163700,83793076,390,390,390,390,8921
20250401,163600,83793076,390,390,390,390,0
20250401,163500,83793076,390,390,390,390,0
20250401,163400,83793076,390,390,390,390,0
20250401,163300,83793076,390,390,390,390,0
20250401,163200,83793076,390,390,390,390,0
20250401,163100,83793076,390,390,390,390,0
20250401,163000,83793076,390,390,390,390,0
20250401,162900,83793076,390,390,390,390,0
20250401,162800,83793076,390,390,390,390,0
20250401,162700,83793076,390,390,390,390,0
20250401,162600,83793076,390,390,390,390,0
20250401,162500,83793076,390,390,390,390,0
20250401,162400,83793076,390,390,390,390,0
20250401,162300,83793076,390,390,390,390,0
20250401,162200,83793076,390,390,390,390,0
20250401,162100,83793076,390,390,390,390,0
20250401,162000,83793076,390,390,390,390,0
20250401,161900,83793076,390,390,390,390,0
20250401,161800,83793076,390,390,390,390,0
20250401,161700,83793076,390,390,390,390,0
20250401,161600,83793076,390,390,390,390,0
20250401,161500,83793076,390,390,390,390,0
20250401,161400,83793076,390,390,390,390,0
20250401,161300,83793076,390,390,390,390,0
20250401,161200,83793076,390,390,390,390,0
20250401,161100,83793076,390,390,390,390,0
20250401,161000,83793076,390,390,390,390,0
20250401,160900,83793076,390,390,390,390,0
20250401,160800,83793076,390,390,390,390,0
20250401,160700,83793076,390,390,390,390,8921
20250401,160600,83793076,390,390,390,390,0
20250401,160500,83793076,390,390,390,390,0
20250401,160400,83793076,390,390,390,390,0
20250401,160300,83793076,390,390,390,390,0
20250401,160200,83793076,390,390,390,390,0
20250401,160100,83793076,390,390,390,390,0
20250401,160000,83793076,390,390,390,390,0
20250401,155900,83793076,390,390,390,390,0
20250401,155800,83793076,390,390,390,390,0
20250401,155700,83793076,390,390,390,390,0
20250401,155600,83793076,390,390,390,390,0
20250401,155500,83793076,390,390,390,390,0
20250401,155400,83793076,390,390,390,390,0
20250401,155300,83793076,390,390,390,390,0
20250401,155200,83793076,390,390,390,390,0
20250401,155100,83793076,390,390,390,390,0
20250401,155000,83793076,390,390,390,390,0
20250401,154900,83793076,390,390,390,390,0
20250401,154800,83793076,390,390,390,390,0
20250401,154700,83793076,390,390,390,390,0
20250401,154600,83793076,390,390,390,390,0
20250401,154500,83793076,390,390,390,390,0
20250401,154400,83793076,390,390,390,390,0
20250401,154300,83793076,390,390,390,390,0
20250401,154200,83793076,390,390,390,390,0
20250401,154100,83793076,390,390,390,390,0
20250401,154000,83793076,390,390,390,390,0
20250401,153900,83793076,390,390,390,390,0
20250401,153800,83793076,390,390,390,390,0
20250401,153700,83793076,390,390,390,390,8921
20250401,153600,83793076,390,390,390,390,0
20250401,153500,83793076,390,390,390,390,0
20250401,153400,83793076,390,390,390,390,0
20250401,153300,83793076,390,390,390,390,0
20250401,153200,83793076,390,390,390,390,0
20250401,153100,83793076,390,390,390,390,0
20250401,153000,83793076,390,390,390,390,8921
20250401,152900,80313886,390,390,390,390,0
20250401,152800,80313886,390,390,390,390,0
20250401,152700,80313886,390,390,390,390,0
20250401,152600,80313886,390,390,390,390,0
20250401,152500,80313886,390,390,390,390,0
20250401,152400,80313886,390,390,390,390,0
20250401,152300,80313886,390,390,390,390,0
20250401,152200,80313886,390,390,390,390,0
20250401,152100,80313886,390,390,390,390,0
20250401,152000,80313886,390,390,390,390,0
20250401,151900,80313886,390,389,391,388,13002
20250401,151800,75262120,392,391,392,388,20001
20250401,151700,67486559,392,392,392,392,300
20250401,151600,67368959,392,392,392,392,1
20250401,151500,67368567,391,391,391,391,0
20250401,151400,67368567,391,390,391,389,12931
20250401,151300,62330214,391,391,391,391,0
20250401,151200,62330214,391,391,391,391,0
20250401,151100,62330214,391,391,391,391,0
20250401,151000,62330214,391,391,391,391,1
20250401,150900,62329823,391,391,391,391,0
20250401,150800,62329823,391,391,391,391,0
20250401,150700,62329823,391,391,391,391,6
20250401,150600,62327477,391,391,391,391,0
20250401,150500,62327477,391,391,391,391,0
20250401,150400,62327477,391,391,391,391,0
20250401,150300,62327477,391,391,391,391,900
20250401,150200,61975577,391,391,391,391,0
20250401,150100,61975577,391,391,391,391,0
20250401,150000,61975577,391,391,391,391,0
20250401,145900,61975577,391,391,391,391,0
20250401,145800,61975577,391,391,391,391,1
20250401,145700,61975186,390,390,390,390,7683
20250401,145600,58978816,390,390,390,390,1
20250401,145500,58978426,389,390,390,389,108
20250401,145400,58936307,390,390,390,390,0
20250401,145300,58936307,390,390,390,390,0
20250401,145200,58936307,390,390,390,390,0
20250401,145100,58936307,390,390,390,390,4000
20250401,145000,57376307,390,390,390,390,901
20250401,144900,57024917,390,390,390,390,2
20250401,144800,57024137,389,391,391,389,20016
20250401,144700,49222739,394,394,394,394,0
20250401,144600,49222739,394,394,394,394,0
20250401,144500,49222739,394,394,394,394,0
20250401,144400,49222739,394,394,394,394,0
20250401,144300,49222739,394,394,394,394,0
20250401,144200,49222739,394,394,394,394,0
20250401,144100,49222739,394,394,394,394,0
20250401,144000,49222739,394,394,394,394,0
20250401,143900,49222739,394,394,394,394,0
20250401,143800,49222739,394,394,394,394,0
20250401,143700,49222739,394,394,394,394,0
20250401,143600,49222739,394,394,394,394,0
20250401,143500,49222739,394,394,394,394,0
20250401,143400,49222739,394,394,394,394,0
20250401,143300,49222739,394,394,394,394,90
20250401,143200,49187279,394,394,394,394,90
20250401,143100,49151819,394,394,394,394,0
20250401,143000,49151819,394,394,394,394,0
20250401,142900,49151819,394,392,394,392,500
20250401,142800,48954869,392,390,392,390,13010
20250401,142700,43876466,390,390,390,390,0
20250401,142600,43876466,390,390,390,390,1
20250401,142500,43876076,389,389,389,389,0
20250401,142400,43876076,389,389,389,389,0
20250401,142300,43876076,389,389,389,389,0
20250401,142200,43876076,389,389,389,389,0
20250401,142100,43876076,389,389,389,389,0
20250401,142000,43876076,389,389,389,389,0
20250401,141900,43876076,389,389,389,389,1
20250401,141800,43875687,390,390,390,390,16
20250401,141700,43869447,389,389,389,389,1
20250401,141600,43869058,390,390,390,390,0
20250401,141500,43869058,390,390,390,390,0
20250401,141400,43869058,390,390,390,390,0
20250401,141300,43869058,390,390,390,390,6000
20250401,141200,41529058,390,390,390,390,0
20250401,141100,41529058,390,390,390,390,0
20250401,141000,41529058,390,390,390,390,200
20250401,140900,41451058,390,390,390,390,1
20250401,140800,41450668,390,390,390,390,0
20250401,140700,41450668,390,390,390,390,13
20250401,140600,41445598,389,389,389,389,1
20250401,140500,41445209,390,390,390,390,0
20250401,140400,41445209,390,390,390,390,1
20250401,140300,41444819,389,389,389,389,0
20250401,140200,41444819,389,389,389,389,0
20250401,140100,41444819,389,389,389,389,300
20250401,140000,41328119,390,390,390,390,1
20250401,135900,41327729,390,390,390,390,0
20250401,135800,41327729,390,390,390,390,0
20250401,135700,41327729,390,390,390,390,0
20250401,135600,41327729,390,390,390,390,1
20250401,135500,41327339,389,389,389,389,0
20250401,135400,41327339,389,390,390,389,101
20250401,135300,41287950,390,390,390,390,9
20250401,135200,41284440,389,389,389,389,1
20250401,135100,41284051,390,390,390,390,1
20250401,135000,41283661,389,389,389,389,0
20250401,134900,41283661,389,389,389,389,1
20250401,134800,41283272,390,389,390,389,10
20250401,134700,41279374,390,390,390,390,7
20250401,134600,41276644,389,389,389,389,1
20250401,134500,41276255,390,390,390,390,1
20250401,134400,41275865,389,389,389,389,1
20250401,134300,41275476,389,389,391,389,3
20250401,134200,41274307,392,392,392,392,0
20250401,134100,41274307,392,392,392,392,0
20250401,134000,41274307,392,392,392,392,1
20250401,133900,41273915,389,389,389,389,0
20250401,133800,41273915,389,389,389,389,0
20250401,133700,41273915,389,389,389,389,0
20250401,133600,41273915,389,389,389,389,0
20250401,133500,41273915,389,389,389,389,0
20250401,133400,41273915,389,389,389,389,0
20250401,133300,41273915,389,391,391,389,2
20250401,133200,41273135,392,391,392,390,13389
20250401,133100,36042462,390,394,394,390,37028
20250401,133000,21518443,395,395,395,395,0
20250401,132900,21518443,395,395,395,395,0
20250401,132800,21518443,395,395,395,395,0
20250401,132700,21518443,395,395,395,395,0
20250401,132600,21518443,395,395,395,395,0
20250401,132500,21518443,395,395,395,395,0
20250401,132400,21518443,395,395,395,395,0
20250401,132300,21518443,395,395,395,395,1008
20250401,132200,21120283,397,397,397,397,0
20250401,132100,21120283,397,397,397,397,0
20250401,132000,21120283,397,397,397,397,0
20250401,131900,21120283,397,397,397,397,0
20250401,131800,21120283,397,397,397,397,0
20250401,131700,21120283,397,397,397,397,0
20250401,131600,21120283,397,397,397,397,0
20250401,131500,21120283,397,397,397,397,0
20250401,131400,21120283,397,397,397,397,0
20250401,131300,21120283,397,397,397,397,0
20250401,131200,21120283,397,397,397,397,0
20250401,131100,21120283,397,397,397,397,0
20250401,131000,21120283,397,397,397,397,0
20250401,130900,21120283,397,397,397,397,0
20250401,130800,21120283,397,397,397,397,0
20250401,130700,21120283,397,397,397,397,0
20250401,130600,21120283,397,397,397,397,0
20250401,130500,21120283,397,397,397,397,0
20250401,130400,21120283,397,397,397,397,0
20250401,130300,21120283,397,397,397,397,0
20250401,130200,21120283,397,397,397,397,0
20250401,130100,21120283,397,397,397,397,0
20250401,130000,21120283,397,397,397,397,0
20250401,125900,21120283,397,397,397,397,0
20250401,125800,21120283,397,397,397,397,0
20250401,125700,21120283,397,397,397,397,0
20250401,125600,21120283,397,397,397,397,0
20250401,125500,21120283,397,397,397,397,0
20250401,125400,21120283,397,397,397,397,0
20250401,125300,21120283,397,397,397,397,0
20250401,125200,21120283,397,397,397,397,1
20250401,125100,21119886,395,395,395,395,0
20250401,125000,21119886,395,395,395,395,0
20250401,124900,21119886,395,395,395,395,2
20250401,124800,21119096,397,397,397,397,0
20250401,124700,21119096,397,397,397,397,0
20250401,124600,21119096,397,397,397,397,75
20250401,124500,21089321,397,397,397,397,0
20250401,124400,21089321,397,397,397,397,1
20250401,124300,21088924,395,396,396,395,5001
20250401,124200,19108529,396,396,396,396,0
20250401,124100,19108529,396,396,396,396,0
20250401,124000,19108529,396,396,396,396,0
20250401,123900,19108529,396,396,396,396,0
20250401,123800,19108529,396,396,396,396,0
20250401,123700,19108529,396,396,396,396,0
20250401,123600,19108529,396,396,396,396,0
20250401,123500,19108529,396,396,396,396,0
20250401,123400,19108529,396,396,396,396,0
20250401,123300,19108529,396,396,396,396,0
20250401,123200,19108529,396,396,396,396,0
20250401,123100,19108529,396,396,396,396,0
20250401,123000,19108529,396,396,396,396,0
20250401,122900,19108529,396,396,396,396,0
20250401,122800,19108529,396,396,396,396,0
20250401,122700,19108529,396,396,396,396,0
20250401,122600,19108529,396,396,396,396,0
20250401,122500,19108529,396,396,396,396,0
20250401,122400,19108529,396,396,396,396,0
20250401,122300,19108529,396,396,396,396,0
20250401,122200,19108529,396,396,396,396,0
20250401,122100,19108529,396,396,396,396,0
20250401,122000,19108529,396,396,396,396,0
20250401,121900,19108529,396,396,396,396,0
20250401,121800,19108529,396,396,396,396,0
20250401,121700,19108529,396,396,396,396,0
20250401,121600,19108529,396,396,396,396,0
20250401,121500,19108529,396,396,396,396,0
20250401,121400,19108529,396,396,396,396,50
20250401,121300,19088729,396,396,396,396,0
20250401,121200,19088729,396,396,396,396,0
20250401,121100,19088729,396,396,396,396,0
20250401,121000,19088729,396,395,396,395,411
20250401,120900,18926382,395,395,395,395,56
20250401,120800,18904262,395,395,395,395,0
20250401,120700,18904262,395,395,395,395,0
20250401,120600,18904262,395,395,395,395,0
20250401,120500,18904262,395,395,395,395,0
20250401,120400,18904262,395,395,395,395,0
20250401,120300,18904262,395,395,395,395,0
20250401,120200,18904262,395,395,395,395,0
20250401,120100,18904262,395,395,395,395,0
20250401,120000,18904262,395,395,395,395,0
20250401,115900,18904262,395,395,395,395,5000
20250401,115800,16929262,395,395,395,395,0
20250401,115700,16929262,395,395,395,395,0
20250401,115600,16929262,395,395,395,395,0
20250401,115500,16929262,395,395,395,395,0
20250401,115400,16929262,395,395,395,395,0
20250401,115300,16929262,395,395,395,395,0
20250401,115200,16929262,395,395,395,395,0
20250401,115100,16929262,395,395,395,395,0
20250401,115000,16929262,395,395,395,395,0
20250401,114900,16929262,395,395,395,395,0
20250401,114800,16929262,395,395,395,395,0
20250401,114700,16929262,395,395,395,395,0
20250401,114600,16929262,395,395,395,395,0
20250401,114500,16929262,395,395,395,395,0
20250401,114400,16929262,395,395,395,395,0
20250401,114300,16929262,395,395,395,395,0
20250401,114200,16929262,395,395,395,395,20
20250401,114100,16921362,395,395,395,395,36
20250401,114000,16907142,395,395,395,395,0
20250401,113900,16907142,395,395,395,395,0
20250401,113800,16907142,395,395,395,395,0
20250401,113700,16907142,395,395,395,395,1
20250401,113600,16906747,394,394,394,394,0
20250401,113500,16906747,394,394,394,394,0
20250401,113400,16906747,394,394,394,394,117
20250401,113300,16860649,395,395,395,395,0
20250401,113200,16860649,395,395,395,395,0
20250401,113100,16860649,395,395,395,395,0
20250401,113000,16860649,395,395,395,395,0
20250401,112900,16860649,395,395,395,395,0
20250401,112800,16860649,395,395,395,395,0
20250401,112700,16860649,395,395,395,395,0
20250401,112600,16860649,395,395,395,395,0
20250401,112500,16860649,395,395,395,395,0
20250401,112400,16860649,395,395,395,395,10
20250401,112300,16856699,395,395,395,395,0
20250401,112200,16856699,395,395,395,395,0
20250401,112100,16856699,395,395,395,395,0
20250401,112000,16856699,395,395,395,395,0
20250401,111900,16856699,395,395,395,395,0
20250401,111800,16856699,395,395,395,395,0
20250401,111700,16856699,395,395,395,395,0
20250401,111600,16856699,395,395,395,395,0
20250401,111500,16856699,395,395,395,395,0
20250401,111400,16856699,395,395,395,395,500
20250401,111300,16659199,395,395,395,395,0
20250401,111200,16659199,395,395,395,395,0
20250401,111100,16659199,395,395,395,395,0
20250401,111000,16659199,395,395,395,395,0
20250401,110900,16659199,395,395,395,395,0
20250401,110800,16659199,395,395,395,395,0
20250401,110700,16659199,395,395,395,395,0
20250401,110600,16659199,395,395,395,395,0
20250401,110500,16659199,395,395,395,395,0
20250401,110400,16659199,395,395,395,395,0
20250401,110300,16659199,395,395,395,395,0
20250401,110200,16659199,395,395,395,395,0
20250401,110100,16659199,395,395,395,395,1
20250401,110000,16658804,395,395,395,395,0
20250401,105900,16658804,395,395,395,395,20
20250401,105800,16650904,395,395,395,395,0
20250401,105700,16650904,395,395,395,395,0
20250401,105600,16650904,395,395,395,395,0
20250401,105500,16650904,395,395,395,395,0
20250401,105400,16650904,395,395,395,395,0
20250401,105300,16650904,395,395,395,395,0
20250401,105200,16650904,395,395,395,395,0
20250401,105100,16650904,395,395,395,395,0
20250401,105000,16650904,395,395,395,395,0
20250401,104900,16650904,395,395,395,395,0
20250401,104800,16650904,395,395,395,395,0
20250401,104700,16650904,395,395,395,395,1
20250401,104600,16650509,394,394,394,394,0
20250401,104500,16650509,394,394,394,394,0
20250401,104400,16650509,394,394,394,394,0
20250401,104300,16650509,394,394,394,394,0
20250401,104200,16650509,394,394,394,394,0
20250401,104100,16650509,394,394,394,394,0
20250401,104000,16650509,394,394,394,394,0
20250401,103900,16650509,394,394,394,394,0
20250401,103800,16650509,394,394,394,394,6661
20250401,103700,14026075,394,394,394,394,0
20250401,103600,14026075,394,394,394,394,0
20250401,103500,14026075,394,394,394,394,0
20250401,103400,14026075,394,394,394,394,0
20250401,103300,14026075,394,394,394,394,3000
20250401,103200,12844075,394,394,394,394,0
20250401,103100,12844075,394,394,394,394,2
20250401,103000,12843287,394,394,394,394,0
20250401,102900,12843287,394,394,394,394,0
20250401,102800,12843287,394,394,394,394,480
20250401,102700,12654167,395,395,395,395,0
20250401,102600,12654167,395,395,395,395,0
20250401,102500,12654167,395,395,395,395,0
20250401,102400,12654167,395,395,395,395,0
20250401,102300,12654167,395,395,395,395,0
20250401,102200,12654167,395,395,395,395,0
20250401,102100,12654167,395,395,395,395,0
20250401,102000,12654167,395,395,395,395,0
20250401,101900,12654167,395,395,395,395,0
20250401,101800,12654167,395,395,395,395,0
20250401,101700,12654167,395,395,395,395,0
20250401,101600,12654167,395,395,395,395,0
20250401,101500,12654167,395,394,395,394,5050
20250401,101400,10664417,392,393,393,392,5000
20250401,101300,8702434,394,394,394,394,0
20250401,101200,8702434,394,394,394,394,0
20250401,101100,8702434,394,394,394,394,0
20250401,101000,8702434,394,394,394,394,0
20250401,100900,8702434,394,394,394,394,0
20250401,100800,8702434,394,394,394,394,0
20250401,100700,8702434,394,394,394,394,0
20250401,100600,8702434,394,394,394,394,0
20250401,100500,8702434,394,394,394,394,0
20250401,100400,8702434,394,394,394,394,0
20250401,100300,8702434,394,394,394,394,0
20250401,100200,8702434,394,394,394,394,8
20250401,100100,8699282,394,394,394,394,0
20250401,100000,8699282,394,394,394,394,0
20250401,095900,8699282,394,393,394,393,1048
20250401,095800,8287417,394,394,394,394,0
20250401,095700,8287417,394,394,394,394,0
20250401,095600,8287417,394,394,394,394,67
20250401,095500,8261019,394,394,394,394,0
20250401,095400,8261019,394,394,394,394,0
20250401,095300,8261019,394,394,394,394,0
20250401,095200,8261019,394,394,394,394,0
20250401,095100,8261019,394,394,394,394,0
20250401,095000,8261019,394,394,394,394,0
20250401,094900,8261019,394,394,394,394,0
20250401,094800,8261019,394,394,394,394,0
20250401,094700,8261019,394,394,394,394,0
20250401,094600,8261019,394,394,394,394,0
20250401,094500,8261019,394,395,395,394,6953
20250401,094400,5520636,396,396,396,396,0
20250401,094300,5520636,396,396,396,396,0
20250401,094200,5520636,396,396,396,396,20
20250401,094100,5512716,396,396,396,396,0
20250401,094000,5512716,396,396,396,396,5
20250401,093900,5510736,396,396,396,396,0
20250401,093800,5510736,396,396,396,396,10
20250401,093700,5506776,396,396,396,396,1
20250401,093600,5506380,396,396,396,396,0
20250401,093500,5506380,396,396,396,396,0
20250401,093400,5506380,396,396,396,396,0
20250401,093300,5506380,396,396,396,396,100
20250401,093200,5466780,396,396,396,396,1
20250401,093100,5466384,395,395,395,395,700
20250401,093000,5189884,395,395,395,395,100
20250401,092900,5150384,395,395,395,395,0
20250401,092800,5150384,395,395,395,395,0
20250401,092700,5150384,395,395,395,395,1
20250401,092600,5149989,394,394,394,394,0
20250401,092500,5149989,394,394,394,394,0
20250401,092400,5149989,394,394,394,394,0
20250401,092300,5149989,394,394,394,394,0
20250401,092200,5149989,394,394,394,394,0
20250401,092100,5149989,394,394,394,394,0
20250401,092000,5149989,394,394,394,394,0
20250401,091900,5149989,394,394,394,394,0
20250401,091800,5149989,394,393,394,393,7510
20250401,091700,2191337,393,393,393,393,100
20250401,091600,2152037,393,393,393,393,110
20250401,091500,2108807,393,393,393,393,100
20250401,091400,2069507,392,392,392,392,0
20250401,091300,2069507,392,392,392,392,597
20250401,091200,1835483,392,392,392,392,0
20250401,091100,1835483,392,392,392,392,0
20250401,091000,1835483,392,392,392,392,0
20250401,090900,1835483,392,392,392,392,0
20250401,090800,1835483,392,392,392,392,1
20250401,090700,1835091,391,391,391,391,0
20250401,090600,1835091,391,391,391,391,0
20250401,090500,1835091,391,391,391,391,0
20250401,090400,1835091,391,391,391,391,1501
20250401,090300,1248200,390,391,391,390,1847
20250401,090200,527850,391,391,391,391,0
20250401,090100,527850,391,391,391,391,1250
20250401,090000,39100,391,391,391,391,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 83793076 390 390 390 390 8921
3 20250401 190600 83793076 390 390 390 390 0
4 20250401 190500 83793076 390 390 390 390 0
5 20250401 190400 83793076 390 390 390 390 0
6 20250401 190300 83793076 390 390 390 390 0
7 20250401 190200 83793076 390 390 390 390 0
8 20250401 190100 83793076 390 390 390 390 0
9 20250401 190000 83793076 390 390 390 390 0
10 20250401 185900 83793076 390 390 390 390 0
11 20250401 185800 83793076 390 390 390 390 0
12 20250401 185700 83793076 390 390 390 390 0
13 20250401 185600 83793076 390 390 390 390 0
14 20250401 185500 83793076 390 390 390 390 0
15 20250401 185400 83793076 390 390 390 390 0
16 20250401 185300 83793076 390 390 390 390 0
17 20250401 185200 83793076 390 390 390 390 0
18 20250401 185100 83793076 390 390 390 390 0
19 20250401 185000 83793076 390 390 390 390 0
20 20250401 184900 83793076 390 390 390 390 0
21 20250401 184800 83793076 390 390 390 390 0
22 20250401 184700 83793076 390 390 390 390 0
23 20250401 184600 83793076 390 390 390 390 0
24 20250401 184500 83793076 390 390 390 390 0
25 20250401 184400 83793076 390 390 390 390 0
26 20250401 184300 83793076 390 390 390 390 0
27 20250401 184200 83793076 390 390 390 390 0
28 20250401 184100 83793076 390 390 390 390 0
29 20250401 184000 83793076 390 390 390 390 0
30 20250401 183900 83793076 390 390 390 390 0
31 20250401 183800 83793076 390 390 390 390 0
32 20250401 183700 83793076 390 390 390 390 8921
33 20250401 183600 83793076 390 390 390 390 0
34 20250401 183500 83793076 390 390 390 390 0
35 20250401 183400 83793076 390 390 390 390 0
36 20250401 183300 83793076 390 390 390 390 0
37 20250401 183200 83793076 390 390 390 390 0
38 20250401 183100 83793076 390 390 390 390 0
39 20250401 183000 83793076 390 390 390 390 0
40 20250401 182900 83793076 390 390 390 390 0
41 20250401 182800 83793076 390 390 390 390 0
42 20250401 182700 83793076 390 390 390 390 0
43 20250401 182600 83793076 390 390 390 390 0
44 20250401 182500 83793076 390 390 390 390 0
45 20250401 182400 83793076 390 390 390 390 0
46 20250401 182300 83793076 390 390 390 390 0
47 20250401 182200 83793076 390 390 390 390 0
48 20250401 182100 83793076 390 390 390 390 0
49 20250401 182000 83793076 390 390 390 390 0
50 20250401 181900 83793076 390 390 390 390 0
51 20250401 181800 83793076 390 390 390 390 0
52 20250401 181700 83793076 390 390 390 390 0
53 20250401 181600 83793076 390 390 390 390 0
54 20250401 181500 83793076 390 390 390 390 0
55 20250401 181400 83793076 390 390 390 390 0
56 20250401 181300 83793076 390 390 390 390 0
57 20250401 181200 83793076 390 390 390 390 0
58 20250401 181100 83793076 390 390 390 390 0
59 20250401 181000 83793076 390 390 390 390 0
60 20250401 180900 83793076 390 390 390 390 0
61 20250401 180800 83793076 390 390 390 390 0
62 20250401 180700 83793076 390 390 390 390 8921
63 20250401 180600 83793076 390 390 390 390 0
64 20250401 180500 83793076 390 390 390 390 0
65 20250401 180400 83793076 390 390 390 390 0
66 20250401 180300 83793076 390 390 390 390 0
67 20250401 180200 83793076 390 390 390 390 0
68 20250401 180100 83793076 390 390 390 390 0
69 20250401 180000 83793076 390 390 390 390 0
70 20250401 175900 83793076 390 390 390 390 0
71 20250401 175800 83793076 390 390 390 390 0
72 20250401 175700 83793076 390 390 390 390 0
73 20250401 175600 83793076 390 390 390 390 0
74 20250401 175500 83793076 390 390 390 390 0
75 20250401 175400 83793076 390 390 390 390 0
76 20250401 175300 83793076 390 390 390 390 0
77 20250401 175200 83793076 390 390 390 390 0
78 20250401 175100 83793076 390 390 390 390 0
79 20250401 175000 83793076 390 390 390 390 0
80 20250401 174900 83793076 390 390 390 390 0
81 20250401 174800 83793076 390 390 390 390 0
82 20250401 174700 83793076 390 390 390 390 0
83 20250401 174600 83793076 390 390 390 390 0
84 20250401 174500 83793076 390 390 390 390 0
85 20250401 174400 83793076 390 390 390 390 0
86 20250401 174300 83793076 390 390 390 390 0
87 20250401 174200 83793076 390 390 390 390 0
88 20250401 174100 83793076 390 390 390 390 0
89 20250401 174000 83793076 390 390 390 390 0
90 20250401 173900 83793076 390 390 390 390 0
91 20250401 173800 83793076 390 390 390 390 0
92 20250401 173700 83793076 390 390 390 390 8921
93 20250401 173600 83793076 390 390 390 390 0
94 20250401 173500 83793076 390 390 390 390 0
95 20250401 173400 83793076 390 390 390 390 0
96 20250401 173300 83793076 390 390 390 390 0
97 20250401 173200 83793076 390 390 390 390 0
98 20250401 173100 83793076 390 390 390 390 0
99 20250401 173000 83793076 390 390 390 390 0
100 20250401 172900 83793076 390 390 390 390 0
101 20250401 172800 83793076 390 390 390 390 0
102 20250401 172700 83793076 390 390 390 390 0
103 20250401 172600 83793076 390 390 390 390 0
104 20250401 172500 83793076 390 390 390 390 0
105 20250401 172400 83793076 390 390 390 390 0
106 20250401 172300 83793076 390 390 390 390 0
107 20250401 172200 83793076 390 390 390 390 0
108 20250401 172100 83793076 390 390 390 390 0
109 20250401 172000 83793076 390 390 390 390 0
110 20250401 171900 83793076 390 390 390 390 0
111 20250401 171800 83793076 390 390 390 390 0
112 20250401 171700 83793076 390 390 390 390 0
113 20250401 171600 83793076 390 390 390 390 0
114 20250401 171500 83793076 390 390 390 390 0
115 20250401 171400 83793076 390 390 390 390 0
116 20250401 171300 83793076 390 390 390 390 0
117 20250401 171200 83793076 390 390 390 390 0
118 20250401 171100 83793076 390 390 390 390 0
119 20250401 171000 83793076 390 390 390 390 0
120 20250401 170900 83793076 390 390 390 390 0
121 20250401 170800 83793076 390 390 390 390 0
122 20250401 170700 83793076 390 390 390 390 8921
123 20250401 170600 83793076 390 390 390 390 0
124 20250401 170500 83793076 390 390 390 390 0
125 20250401 170400 83793076 390 390 390 390 0
126 20250401 170300 83793076 390 390 390 390 0
127 20250401 170200 83793076 390 390 390 390 0
128 20250401 170100 83793076 390 390 390 390 0
129 20250401 170000 83793076 390 390 390 390 0
130 20250401 165900 83793076 390 390 390 390 0
131 20250401 165800 83793076 390 390 390 390 0
132 20250401 165700 83793076 390 390 390 390 0
133 20250401 165600 83793076 390 390 390 390 0
134 20250401 165500 83793076 390 390 390 390 0
135 20250401 165400 83793076 390 390 390 390 0
136 20250401 165300 83793076 390 390 390 390 0
137 20250401 165200 83793076 390 390 390 390 0
138 20250401 165100 83793076 390 390 390 390 0
139 20250401 165000 83793076 390 390 390 390 0
140 20250401 164900 83793076 390 390 390 390 0
141 20250401 164800 83793076 390 390 390 390 0
142 20250401 164700 83793076 390 390 390 390 0
143 20250401 164600 83793076 390 390 390 390 0
144 20250401 164500 83793076 390 390 390 390 0
145 20250401 164400 83793076 390 390 390 390 0
146 20250401 164300 83793076 390 390 390 390 0
147 20250401 164200 83793076 390 390 390 390 0
148 20250401 164100 83793076 390 390 390 390 0
149 20250401 164000 83793076 390 390 390 390 0
150 20250401 163900 83793076 390 390 390 390 0
151 20250401 163800 83793076 390 390 390 390 0
152 20250401 163700 83793076 390 390 390 390 8921
153 20250401 163600 83793076 390 390 390 390 0
154 20250401 163500 83793076 390 390 390 390 0
155 20250401 163400 83793076 390 390 390 390 0
156 20250401 163300 83793076 390 390 390 390 0
157 20250401 163200 83793076 390 390 390 390 0
158 20250401 163100 83793076 390 390 390 390 0
159 20250401 163000 83793076 390 390 390 390 0
160 20250401 162900 83793076 390 390 390 390 0
161 20250401 162800 83793076 390 390 390 390 0
162 20250401 162700 83793076 390 390 390 390 0
163 20250401 162600 83793076 390 390 390 390 0
164 20250401 162500 83793076 390 390 390 390 0
165 20250401 162400 83793076 390 390 390 390 0
166 20250401 162300 83793076 390 390 390 390 0
167 20250401 162200 83793076 390 390 390 390 0
168 20250401 162100 83793076 390 390 390 390 0
169 20250401 162000 83793076 390 390 390 390 0
170 20250401 161900 83793076 390 390 390 390 0
171 20250401 161800 83793076 390 390 390 390 0
172 20250401 161700 83793076 390 390 390 390 0
173 20250401 161600 83793076 390 390 390 390 0
174 20250401 161500 83793076 390 390 390 390 0
175 20250401 161400 83793076 390 390 390 390 0
176 20250401 161300 83793076 390 390 390 390 0
177 20250401 161200 83793076 390 390 390 390 0
178 20250401 161100 83793076 390 390 390 390 0
179 20250401 161000 83793076 390 390 390 390 0
180 20250401 160900 83793076 390 390 390 390 0
181 20250401 160800 83793076 390 390 390 390 0
182 20250401 160700 83793076 390 390 390 390 8921
183 20250401 160600 83793076 390 390 390 390 0
184 20250401 160500 83793076 390 390 390 390 0
185 20250401 160400 83793076 390 390 390 390 0
186 20250401 160300 83793076 390 390 390 390 0
187 20250401 160200 83793076 390 390 390 390 0
188 20250401 160100 83793076 390 390 390 390 0
189 20250401 160000 83793076 390 390 390 390 0
190 20250401 155900 83793076 390 390 390 390 0
191 20250401 155800 83793076 390 390 390 390 0
192 20250401 155700 83793076 390 390 390 390 0
193 20250401 155600 83793076 390 390 390 390 0
194 20250401 155500 83793076 390 390 390 390 0
195 20250401 155400 83793076 390 390 390 390 0
196 20250401 155300 83793076 390 390 390 390 0
197 20250401 155200 83793076 390 390 390 390 0
198 20250401 155100 83793076 390 390 390 390 0
199 20250401 155000 83793076 390 390 390 390 0
200 20250401 154900 83793076 390 390 390 390 0
201 20250401 154800 83793076 390 390 390 390 0
202 20250401 154700 83793076 390 390 390 390 0
203 20250401 154600 83793076 390 390 390 390 0
204 20250401 154500 83793076 390 390 390 390 0
205 20250401 154400 83793076 390 390 390 390 0
206 20250401 154300 83793076 390 390 390 390 0
207 20250401 154200 83793076 390 390 390 390 0
208 20250401 154100 83793076 390 390 390 390 0
209 20250401 154000 83793076 390 390 390 390 0
210 20250401 153900 83793076 390 390 390 390 0
211 20250401 153800 83793076 390 390 390 390 0
212 20250401 153700 83793076 390 390 390 390 8921
213 20250401 153600 83793076 390 390 390 390 0
214 20250401 153500 83793076 390 390 390 390 0
215 20250401 153400 83793076 390 390 390 390 0
216 20250401 153300 83793076 390 390 390 390 0
217 20250401 153200 83793076 390 390 390 390 0
218 20250401 153100 83793076 390 390 390 390 0
219 20250401 153000 83793076 390 390 390 390 8921
220 20250401 152900 80313886 390 390 390 390 0
221 20250401 152800 80313886 390 390 390 390 0
222 20250401 152700 80313886 390 390 390 390 0
223 20250401 152600 80313886 390 390 390 390 0
224 20250401 152500 80313886 390 390 390 390 0
225 20250401 152400 80313886 390 390 390 390 0
226 20250401 152300 80313886 390 390 390 390 0
227 20250401 152200 80313886 390 390 390 390 0
228 20250401 152100 80313886 390 390 390 390 0
229 20250401 152000 80313886 390 390 390 390 0
230 20250401 151900 80313886 390 389 391 388 13002
231 20250401 151800 75262120 392 391 392 388 20001
232 20250401 151700 67486559 392 392 392 392 300
233 20250401 151600 67368959 392 392 392 392 1
234 20250401 151500 67368567 391 391 391 391 0
235 20250401 151400 67368567 391 390 391 389 12931
236 20250401 151300 62330214 391 391 391 391 0
237 20250401 151200 62330214 391 391 391 391 0
238 20250401 151100 62330214 391 391 391 391 0
239 20250401 151000 62330214 391 391 391 391 1
240 20250401 150900 62329823 391 391 391 391 0
241 20250401 150800 62329823 391 391 391 391 0
242 20250401 150700 62329823 391 391 391 391 6
243 20250401 150600 62327477 391 391 391 391 0
244 20250401 150500 62327477 391 391 391 391 0
245 20250401 150400 62327477 391 391 391 391 0
246 20250401 150300 62327477 391 391 391 391 900
247 20250401 150200 61975577 391 391 391 391 0
248 20250401 150100 61975577 391 391 391 391 0
249 20250401 150000 61975577 391 391 391 391 0
250 20250401 145900 61975577 391 391 391 391 0
251 20250401 145800 61975577 391 391 391 391 1
252 20250401 145700 61975186 390 390 390 390 7683
253 20250401 145600 58978816 390 390 390 390 1
254 20250401 145500 58978426 389 390 390 389 108
255 20250401 145400 58936307 390 390 390 390 0
256 20250401 145300 58936307 390 390 390 390 0
257 20250401 145200 58936307 390 390 390 390 0
258 20250401 145100 58936307 390 390 390 390 4000
259 20250401 145000 57376307 390 390 390 390 901
260 20250401 144900 57024917 390 390 390 390 2
261 20250401 144800 57024137 389 391 391 389 20016
262 20250401 144700 49222739 394 394 394 394 0
263 20250401 144600 49222739 394 394 394 394 0
264 20250401 144500 49222739 394 394 394 394 0
265 20250401 144400 49222739 394 394 394 394 0
266 20250401 144300 49222739 394 394 394 394 0
267 20250401 144200 49222739 394 394 394 394 0
268 20250401 144100 49222739 394 394 394 394 0
269 20250401 144000 49222739 394 394 394 394 0
270 20250401 143900 49222739 394 394 394 394 0
271 20250401 143800 49222739 394 394 394 394 0
272 20250401 143700 49222739 394 394 394 394 0
273 20250401 143600 49222739 394 394 394 394 0
274 20250401 143500 49222739 394 394 394 394 0
275 20250401 143400 49222739 394 394 394 394 0
276 20250401 143300 49222739 394 394 394 394 90
277 20250401 143200 49187279 394 394 394 394 90
278 20250401 143100 49151819 394 394 394 394 0
279 20250401 143000 49151819 394 394 394 394 0
280 20250401 142900 49151819 394 392 394 392 500
281 20250401 142800 48954869 392 390 392 390 13010
282 20250401 142700 43876466 390 390 390 390 0
283 20250401 142600 43876466 390 390 390 390 1
284 20250401 142500 43876076 389 389 389 389 0
285 20250401 142400 43876076 389 389 389 389 0
286 20250401 142300 43876076 389 389 389 389 0
287 20250401 142200 43876076 389 389 389 389 0
288 20250401 142100 43876076 389 389 389 389 0
289 20250401 142000 43876076 389 389 389 389 0
290 20250401 141900 43876076 389 389 389 389 1
291 20250401 141800 43875687 390 390 390 390 16
292 20250401 141700 43869447 389 389 389 389 1
293 20250401 141600 43869058 390 390 390 390 0
294 20250401 141500 43869058 390 390 390 390 0
295 20250401 141400 43869058 390 390 390 390 0
296 20250401 141300 43869058 390 390 390 390 6000
297 20250401 141200 41529058 390 390 390 390 0
298 20250401 141100 41529058 390 390 390 390 0
299 20250401 141000 41529058 390 390 390 390 200
300 20250401 140900 41451058 390 390 390 390 1
301 20250401 140800 41450668 390 390 390 390 0
302 20250401 140700 41450668 390 390 390 390 13
303 20250401 140600 41445598 389 389 389 389 1
304 20250401 140500 41445209 390 390 390 390 0
305 20250401 140400 41445209 390 390 390 390 1
306 20250401 140300 41444819 389 389 389 389 0
307 20250401 140200 41444819 389 389 389 389 0
308 20250401 140100 41444819 389 389 389 389 300
309 20250401 140000 41328119 390 390 390 390 1
310 20250401 135900 41327729 390 390 390 390 0
311 20250401 135800 41327729 390 390 390 390 0
312 20250401 135700 41327729 390 390 390 390 0
313 20250401 135600 41327729 390 390 390 390 1
314 20250401 135500 41327339 389 389 389 389 0
315 20250401 135400 41327339 389 390 390 389 101
316 20250401 135300 41287950 390 390 390 390 9
317 20250401 135200 41284440 389 389 389 389 1
318 20250401 135100 41284051 390 390 390 390 1
319 20250401 135000 41283661 389 389 389 389 0
320 20250401 134900 41283661 389 389 389 389 1
321 20250401 134800 41283272 390 389 390 389 10
322 20250401 134700 41279374 390 390 390 390 7
323 20250401 134600 41276644 389 389 389 389 1
324 20250401 134500 41276255 390 390 390 390 1
325 20250401 134400 41275865 389 389 389 389 1
326 20250401 134300 41275476 389 389 391 389 3
327 20250401 134200 41274307 392 392 392 392 0
328 20250401 134100 41274307 392 392 392 392 0
329 20250401 134000 41274307 392 392 392 392 1
330 20250401 133900 41273915 389 389 389 389 0
331 20250401 133800 41273915 389 389 389 389 0
332 20250401 133700 41273915 389 389 389 389 0
333 20250401 133600 41273915 389 389 389 389 0
334 20250401 133500 41273915 389 389 389 389 0
335 20250401 133400 41273915 389 389 389 389 0
336 20250401 133300 41273915 389 391 391 389 2
337 20250401 133200 41273135 392 391 392 390 13389
338 20250401 133100 36042462 390 394 394 390 37028
339 20250401 133000 21518443 395 395 395 395 0
340 20250401 132900 21518443 395 395 395 395 0
341 20250401 132800 21518443 395 395 395 395 0
342 20250401 132700 21518443 395 395 395 395 0
343 20250401 132600 21518443 395 395 395 395 0
344 20250401 132500 21518443 395 395 395 395 0
345 20250401 132400 21518443 395 395 395 395 0
346 20250401 132300 21518443 395 395 395 395 1008
347 20250401 132200 21120283 397 397 397 397 0
348 20250401 132100 21120283 397 397 397 397 0
349 20250401 132000 21120283 397 397 397 397 0
350 20250401 131900 21120283 397 397 397 397 0
351 20250401 131800 21120283 397 397 397 397 0
352 20250401 131700 21120283 397 397 397 397 0
353 20250401 131600 21120283 397 397 397 397 0
354 20250401 131500 21120283 397 397 397 397 0
355 20250401 131400 21120283 397 397 397 397 0
356 20250401 131300 21120283 397 397 397 397 0
357 20250401 131200 21120283 397 397 397 397 0
358 20250401 131100 21120283 397 397 397 397 0
359 20250401 131000 21120283 397 397 397 397 0
360 20250401 130900 21120283 397 397 397 397 0
361 20250401 130800 21120283 397 397 397 397 0
362 20250401 130700 21120283 397 397 397 397 0
363 20250401 130600 21120283 397 397 397 397 0
364 20250401 130500 21120283 397 397 397 397 0
365 20250401 130400 21120283 397 397 397 397 0
366 20250401 130300 21120283 397 397 397 397 0
367 20250401 130200 21120283 397 397 397 397 0
368 20250401 130100 21120283 397 397 397 397 0
369 20250401 130000 21120283 397 397 397 397 0
370 20250401 125900 21120283 397 397 397 397 0
371 20250401 125800 21120283 397 397 397 397 0
372 20250401 125700 21120283 397 397 397 397 0
373 20250401 125600 21120283 397 397 397 397 0
374 20250401 125500 21120283 397 397 397 397 0
375 20250401 125400 21120283 397 397 397 397 0
376 20250401 125300 21120283 397 397 397 397 0
377 20250401 125200 21120283 397 397 397 397 1
378 20250401 125100 21119886 395 395 395 395 0
379 20250401 125000 21119886 395 395 395 395 0
380 20250401 124900 21119886 395 395 395 395 2
381 20250401 124800 21119096 397 397 397 397 0
382 20250401 124700 21119096 397 397 397 397 0
383 20250401 124600 21119096 397 397 397 397 75
384 20250401 124500 21089321 397 397 397 397 0
385 20250401 124400 21089321 397 397 397 397 1
386 20250401 124300 21088924 395 396 396 395 5001
387 20250401 124200 19108529 396 396 396 396 0
388 20250401 124100 19108529 396 396 396 396 0
389 20250401 124000 19108529 396 396 396 396 0
390 20250401 123900 19108529 396 396 396 396 0
391 20250401 123800 19108529 396 396 396 396 0
392 20250401 123700 19108529 396 396 396 396 0
393 20250401 123600 19108529 396 396 396 396 0
394 20250401 123500 19108529 396 396 396 396 0
395 20250401 123400 19108529 396 396 396 396 0
396 20250401 123300 19108529 396 396 396 396 0
397 20250401 123200 19108529 396 396 396 396 0
398 20250401 123100 19108529 396 396 396 396 0
399 20250401 123000 19108529 396 396 396 396 0
400 20250401 122900 19108529 396 396 396 396 0
401 20250401 122800 19108529 396 396 396 396 0
402 20250401 122700 19108529 396 396 396 396 0
403 20250401 122600 19108529 396 396 396 396 0
404 20250401 122500 19108529 396 396 396 396 0
405 20250401 122400 19108529 396 396 396 396 0
406 20250401 122300 19108529 396 396 396 396 0
407 20250401 122200 19108529 396 396 396 396 0
408 20250401 122100 19108529 396 396 396 396 0
409 20250401 122000 19108529 396 396 396 396 0
410 20250401 121900 19108529 396 396 396 396 0
411 20250401 121800 19108529 396 396 396 396 0
412 20250401 121700 19108529 396 396 396 396 0
413 20250401 121600 19108529 396 396 396 396 0
414 20250401 121500 19108529 396 396 396 396 0
415 20250401 121400 19108529 396 396 396 396 50
416 20250401 121300 19088729 396 396 396 396 0
417 20250401 121200 19088729 396 396 396 396 0
418 20250401 121100 19088729 396 396 396 396 0
419 20250401 121000 19088729 396 395 396 395 411
420 20250401 120900 18926382 395 395 395 395 56
421 20250401 120800 18904262 395 395 395 395 0
422 20250401 120700 18904262 395 395 395 395 0
423 20250401 120600 18904262 395 395 395 395 0
424 20250401 120500 18904262 395 395 395 395 0
425 20250401 120400 18904262 395 395 395 395 0
426 20250401 120300 18904262 395 395 395 395 0
427 20250401 120200 18904262 395 395 395 395 0
428 20250401 120100 18904262 395 395 395 395 0
429 20250401 120000 18904262 395 395 395 395 0
430 20250401 115900 18904262 395 395 395 395 5000
431 20250401 115800 16929262 395 395 395 395 0
432 20250401 115700 16929262 395 395 395 395 0
433 20250401 115600 16929262 395 395 395 395 0
434 20250401 115500 16929262 395 395 395 395 0
435 20250401 115400 16929262 395 395 395 395 0
436 20250401 115300 16929262 395 395 395 395 0
437 20250401 115200 16929262 395 395 395 395 0
438 20250401 115100 16929262 395 395 395 395 0
439 20250401 115000 16929262 395 395 395 395 0
440 20250401 114900 16929262 395 395 395 395 0
441 20250401 114800 16929262 395 395 395 395 0
442 20250401 114700 16929262 395 395 395 395 0
443 20250401 114600 16929262 395 395 395 395 0
444 20250401 114500 16929262 395 395 395 395 0
445 20250401 114400 16929262 395 395 395 395 0
446 20250401 114300 16929262 395 395 395 395 0
447 20250401 114200 16929262 395 395 395 395 20
448 20250401 114100 16921362 395 395 395 395 36
449 20250401 114000 16907142 395 395 395 395 0
450 20250401 113900 16907142 395 395 395 395 0
451 20250401 113800 16907142 395 395 395 395 0
452 20250401 113700 16907142 395 395 395 395 1
453 20250401 113600 16906747 394 394 394 394 0
454 20250401 113500 16906747 394 394 394 394 0
455 20250401 113400 16906747 394 394 394 394 117
456 20250401 113300 16860649 395 395 395 395 0
457 20250401 113200 16860649 395 395 395 395 0
458 20250401 113100 16860649 395 395 395 395 0
459 20250401 113000 16860649 395 395 395 395 0
460 20250401 112900 16860649 395 395 395 395 0
461 20250401 112800 16860649 395 395 395 395 0
462 20250401 112700 16860649 395 395 395 395 0
463 20250401 112600 16860649 395 395 395 395 0
464 20250401 112500 16860649 395 395 395 395 0
465 20250401 112400 16860649 395 395 395 395 10
466 20250401 112300 16856699 395 395 395 395 0
467 20250401 112200 16856699 395 395 395 395 0
468 20250401 112100 16856699 395 395 395 395 0
469 20250401 112000 16856699 395 395 395 395 0
470 20250401 111900 16856699 395 395 395 395 0
471 20250401 111800 16856699 395 395 395 395 0
472 20250401 111700 16856699 395 395 395 395 0
473 20250401 111600 16856699 395 395 395 395 0
474 20250401 111500 16856699 395 395 395 395 0
475 20250401 111400 16856699 395 395 395 395 500
476 20250401 111300 16659199 395 395 395 395 0
477 20250401 111200 16659199 395 395 395 395 0
478 20250401 111100 16659199 395 395 395 395 0
479 20250401 111000 16659199 395 395 395 395 0
480 20250401 110900 16659199 395 395 395 395 0
481 20250401 110800 16659199 395 395 395 395 0
482 20250401 110700 16659199 395 395 395 395 0
483 20250401 110600 16659199 395 395 395 395 0
484 20250401 110500 16659199 395 395 395 395 0
485 20250401 110400 16659199 395 395 395 395 0
486 20250401 110300 16659199 395 395 395 395 0
487 20250401 110200 16659199 395 395 395 395 0
488 20250401 110100 16659199 395 395 395 395 1
489 20250401 110000 16658804 395 395 395 395 0
490 20250401 105900 16658804 395 395 395 395 20
491 20250401 105800 16650904 395 395 395 395 0
492 20250401 105700 16650904 395 395 395 395 0
493 20250401 105600 16650904 395 395 395 395 0
494 20250401 105500 16650904 395 395 395 395 0
495 20250401 105400 16650904 395 395 395 395 0
496 20250401 105300 16650904 395 395 395 395 0
497 20250401 105200 16650904 395 395 395 395 0
498 20250401 105100 16650904 395 395 395 395 0
499 20250401 105000 16650904 395 395 395 395 0
500 20250401 104900 16650904 395 395 395 395 0
501 20250401 104800 16650904 395 395 395 395 0
502 20250401 104700 16650904 395 395 395 395 1
503 20250401 104600 16650509 394 394 394 394 0
504 20250401 104500 16650509 394 394 394 394 0
505 20250401 104400 16650509 394 394 394 394 0
506 20250401 104300 16650509 394 394 394 394 0
507 20250401 104200 16650509 394 394 394 394 0
508 20250401 104100 16650509 394 394 394 394 0
509 20250401 104000 16650509 394 394 394 394 0
510 20250401 103900 16650509 394 394 394 394 0
511 20250401 103800 16650509 394 394 394 394 6661
512 20250401 103700 14026075 394 394 394 394 0
513 20250401 103600 14026075 394 394 394 394 0
514 20250401 103500 14026075 394 394 394 394 0
515 20250401 103400 14026075 394 394 394 394 0
516 20250401 103300 14026075 394 394 394 394 3000
517 20250401 103200 12844075 394 394 394 394 0
518 20250401 103100 12844075 394 394 394 394 2
519 20250401 103000 12843287 394 394 394 394 0
520 20250401 102900 12843287 394 394 394 394 0
521 20250401 102800 12843287 394 394 394 394 480
522 20250401 102700 12654167 395 395 395 395 0
523 20250401 102600 12654167 395 395 395 395 0
524 20250401 102500 12654167 395 395 395 395 0
525 20250401 102400 12654167 395 395 395 395 0
526 20250401 102300 12654167 395 395 395 395 0
527 20250401 102200 12654167 395 395 395 395 0
528 20250401 102100 12654167 395 395 395 395 0
529 20250401 102000 12654167 395 395 395 395 0
530 20250401 101900 12654167 395 395 395 395 0
531 20250401 101800 12654167 395 395 395 395 0
532 20250401 101700 12654167 395 395 395 395 0
533 20250401 101600 12654167 395 395 395 395 0
534 20250401 101500 12654167 395 394 395 394 5050
535 20250401 101400 10664417 392 393 393 392 5000
536 20250401 101300 8702434 394 394 394 394 0
537 20250401 101200 8702434 394 394 394 394 0
538 20250401 101100 8702434 394 394 394 394 0
539 20250401 101000 8702434 394 394 394 394 0
540 20250401 100900 8702434 394 394 394 394 0
541 20250401 100800 8702434 394 394 394 394 0
542 20250401 100700 8702434 394 394 394 394 0
543 20250401 100600 8702434 394 394 394 394 0
544 20250401 100500 8702434 394 394 394 394 0
545 20250401 100400 8702434 394 394 394 394 0
546 20250401 100300 8702434 394 394 394 394 0
547 20250401 100200 8702434 394 394 394 394 8
548 20250401 100100 8699282 394 394 394 394 0
549 20250401 100000 8699282 394 394 394 394 0
550 20250401 095900 8699282 394 393 394 393 1048
551 20250401 095800 8287417 394 394 394 394 0
552 20250401 095700 8287417 394 394 394 394 0
553 20250401 095600 8287417 394 394 394 394 67
554 20250401 095500 8261019 394 394 394 394 0
555 20250401 095400 8261019 394 394 394 394 0
556 20250401 095300 8261019 394 394 394 394 0
557 20250401 095200 8261019 394 394 394 394 0
558 20250401 095100 8261019 394 394 394 394 0
559 20250401 095000 8261019 394 394 394 394 0
560 20250401 094900 8261019 394 394 394 394 0
561 20250401 094800 8261019 394 394 394 394 0
562 20250401 094700 8261019 394 394 394 394 0
563 20250401 094600 8261019 394 394 394 394 0
564 20250401 094500 8261019 394 395 395 394 6953
565 20250401 094400 5520636 396 396 396 396 0
566 20250401 094300 5520636 396 396 396 396 0
567 20250401 094200 5520636 396 396 396 396 20
568 20250401 094100 5512716 396 396 396 396 0
569 20250401 094000 5512716 396 396 396 396 5
570 20250401 093900 5510736 396 396 396 396 0
571 20250401 093800 5510736 396 396 396 396 10
572 20250401 093700 5506776 396 396 396 396 1
573 20250401 093600 5506380 396 396 396 396 0
574 20250401 093500 5506380 396 396 396 396 0
575 20250401 093400 5506380 396 396 396 396 0
576 20250401 093300 5506380 396 396 396 396 100
577 20250401 093200 5466780 396 396 396 396 1
578 20250401 093100 5466384 395 395 395 395 700
579 20250401 093000 5189884 395 395 395 395 100
580 20250401 092900 5150384 395 395 395 395 0
581 20250401 092800 5150384 395 395 395 395 0
582 20250401 092700 5150384 395 395 395 395 1
583 20250401 092600 5149989 394 394 394 394 0
584 20250401 092500 5149989 394 394 394 394 0
585 20250401 092400 5149989 394 394 394 394 0
586 20250401 092300 5149989 394 394 394 394 0
587 20250401 092200 5149989 394 394 394 394 0
588 20250401 092100 5149989 394 394 394 394 0
589 20250401 092000 5149989 394 394 394 394 0
590 20250401 091900 5149989 394 394 394 394 0
591 20250401 091800 5149989 394 393 394 393 7510
592 20250401 091700 2191337 393 393 393 393 100
593 20250401 091600 2152037 393 393 393 393 110
594 20250401 091500 2108807 393 393 393 393 100
595 20250401 091400 2069507 392 392 392 392 0
596 20250401 091300 2069507 392 392 392 392 597
597 20250401 091200 1835483 392 392 392 392 0
598 20250401 091100 1835483 392 392 392 392 0
599 20250401 091000 1835483 392 392 392 392 0
600 20250401 090900 1835483 392 392 392 392 0
601 20250401 090800 1835483 392 392 392 392 1
602 20250401 090700 1835091 391 391 391 391 0
603 20250401 090600 1835091 391 391 391 391 0
604 20250401 090500 1835091 391 391 391 391 0
605 20250401 090400 1835091 391 391 391 391 1501
606 20250401 090300 1248200 390 391 391 390 1847
607 20250401 090200 527850 391 391 391 391 0
608 20250401 090100 527850 391 391 391 391 1250
609 20250401 090000 39100 391 391 391 391 100

1
012160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,101310372,0,40726769544,0.00
20250327,0,101310372,0,40929390288,0.00
20250326,0,101310372,0,40422838428,0.00
20250325,0,101310372,0,40524148800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 101310372 0 40726769544 0.00
3 20250327 0 101310372 0 40929390288 0.00
4 20250326 0 101310372 0 40422838428 0.00
5 20250325 0 101310372 0 40524148800 0.00