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

617
018700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,46874079,808,808,808,808,600
20250401,191400,46874079,808,808,808,808,0
20250401,191300,46874079,808,808,808,808,0
20250401,191200,46874079,808,808,808,808,0
20250401,191100,46874079,808,808,808,808,0
20250401,191000,46874079,808,808,808,808,0
20250401,190900,46874079,808,808,808,808,0
20250401,190800,46874079,808,808,808,808,0
20250401,190700,46874079,808,808,808,808,0
20250401,190600,46874079,808,808,808,808,0
20250401,190500,46874079,808,808,808,808,0
20250401,190400,46874079,808,808,808,808,0
20250401,190300,46874079,808,808,808,808,0
20250401,190200,46874079,808,808,808,808,0
20250401,190100,46874079,808,808,808,808,0
20250401,190000,46874079,808,808,808,808,0
20250401,185900,46874079,808,808,808,808,0
20250401,185800,46874079,808,808,808,808,0
20250401,185700,46874079,808,808,808,808,0
20250401,185600,46874079,808,808,808,808,0
20250401,185500,46874079,808,808,808,808,0
20250401,185400,46874079,808,808,808,808,0
20250401,185300,46874079,808,808,808,808,0
20250401,185200,46874079,808,808,808,808,0
20250401,185100,46874079,808,808,808,808,0
20250401,185000,46874079,808,808,808,808,0
20250401,184900,46874079,808,808,808,808,0
20250401,184800,46874079,808,808,808,808,0
20250401,184700,46874079,808,808,808,808,0
20250401,184600,46874079,808,808,808,808,0
20250401,184500,46874079,808,808,808,808,600
20250401,184400,46874079,808,808,808,808,0
20250401,184300,46874079,808,808,808,808,0
20250401,184200,46874079,808,808,808,808,0
20250401,184100,46874079,808,808,808,808,0
20250401,184000,46874079,808,808,808,808,0
20250401,183900,46874079,808,808,808,808,0
20250401,183800,46874079,808,808,808,808,0
20250401,183700,46874079,808,808,808,808,0
20250401,183600,46874079,808,808,808,808,0
20250401,183500,46874079,808,808,808,808,0
20250401,183400,46874079,808,808,808,808,0
20250401,183300,46874079,808,808,808,808,0
20250401,183200,46874079,808,808,808,808,0
20250401,183100,46874079,808,808,808,808,0
20250401,183000,46874079,808,808,808,808,0
20250401,182900,46874079,808,808,808,808,0
20250401,182800,46874079,808,808,808,808,0
20250401,182700,46874079,808,808,808,808,0
20250401,182600,46874079,808,808,808,808,0
20250401,182500,46874079,808,808,808,808,0
20250401,182400,46874079,808,808,808,808,0
20250401,182300,46874079,808,808,808,808,0
20250401,182200,46874079,808,808,808,808,0
20250401,182100,46874079,808,808,808,808,0
20250401,182000,46874079,808,808,808,808,0
20250401,181900,46874079,808,808,808,808,0
20250401,181800,46874079,808,808,808,808,0
20250401,181700,46874079,808,808,808,808,0
20250401,181600,46874079,808,808,808,808,0
20250401,181500,46874079,808,808,808,808,600
20250401,181400,46874079,808,808,808,808,0
20250401,181300,46874079,808,808,808,808,0
20250401,181200,46874079,808,808,808,808,0
20250401,181100,46874079,808,808,808,808,0
20250401,181000,46874079,808,808,808,808,0
20250401,180900,46874079,808,808,808,808,0
20250401,180800,46874079,808,808,808,808,0
20250401,180700,46874079,808,808,808,808,0
20250401,180600,46874079,808,808,808,808,0
20250401,180500,46874079,808,808,808,808,0
20250401,180400,46874079,808,808,808,808,0
20250401,180300,46874079,808,808,808,808,0
20250401,180200,46874079,808,808,808,808,0
20250401,180100,46874079,808,808,808,808,0
20250401,180000,46874079,808,808,808,808,0
20250401,175900,46874079,808,808,808,808,0
20250401,175800,46874079,808,808,808,808,0
20250401,175700,46874079,808,808,808,808,0
20250401,175600,46874079,808,808,808,808,0
20250401,175500,46874079,808,808,808,808,0
20250401,175400,46874079,808,808,808,808,0
20250401,175300,46874079,808,808,808,808,0
20250401,175200,46874079,808,808,808,808,0
20250401,175100,46874079,808,808,808,808,0
20250401,175000,46874079,808,808,808,808,0
20250401,174900,46874079,808,808,808,808,0
20250401,174800,46874079,808,808,808,808,0
20250401,174700,46874079,808,808,808,808,0
20250401,174600,46874079,808,808,808,808,0
20250401,174500,46874079,808,808,808,808,600
20250401,174400,46874079,808,808,808,808,0
20250401,174300,46874079,808,808,808,808,0
20250401,174200,46874079,808,808,808,808,0
20250401,174100,46874079,808,808,808,808,0
20250401,174000,46874079,808,808,808,808,0
20250401,173900,46874079,808,808,808,808,0
20250401,173800,46874079,808,808,808,808,0
20250401,173700,46874079,808,808,808,808,0
20250401,173600,46874079,808,808,808,808,0
20250401,173500,46874079,808,808,808,808,0
20250401,173400,46874079,808,808,808,808,0
20250401,173300,46874079,808,808,808,808,0
20250401,173200,46874079,808,808,808,808,0
20250401,173100,46874079,808,808,808,808,0
20250401,173000,46874079,808,808,808,808,0
20250401,172900,46874079,808,808,808,808,0
20250401,172800,46874079,808,808,808,808,0
20250401,172700,46874079,808,808,808,808,0
20250401,172600,46874079,808,808,808,808,0
20250401,172500,46874079,808,808,808,808,0
20250401,172400,46874079,808,808,808,808,0
20250401,172300,46874079,808,808,808,808,0
20250401,172200,46874079,808,808,808,808,0
20250401,172100,46874079,808,808,808,808,0
20250401,172000,46874079,808,808,808,808,0
20250401,171900,46874079,808,808,808,808,0
20250401,171800,46874079,808,808,808,808,0
20250401,171700,46874079,808,808,808,808,0
20250401,171600,46874079,808,808,808,808,0
20250401,171500,46874079,808,808,808,808,600
20250401,171400,46874079,808,808,808,808,0
20250401,171300,46874079,808,808,808,808,0
20250401,171200,46874079,808,808,808,808,0
20250401,171100,46874079,808,808,808,808,0
20250401,171000,46874079,808,808,808,808,0
20250401,170900,46874079,808,808,808,808,0
20250401,170800,46874079,808,808,808,808,0
20250401,170700,46874079,808,808,808,808,0
20250401,170600,46874079,808,808,808,808,0
20250401,170500,46874079,808,808,808,808,0
20250401,170400,46874079,808,808,808,808,0
20250401,170300,46874079,808,808,808,808,0
20250401,170200,46874079,808,808,808,808,0
20250401,170100,46874079,808,808,808,808,0
20250401,170000,46874079,808,808,808,808,0
20250401,165900,46874079,808,808,808,808,0
20250401,165800,46874079,808,808,808,808,0
20250401,165700,46874079,808,808,808,808,0
20250401,165600,46874079,808,808,808,808,0
20250401,165500,46874079,808,808,808,808,0
20250401,165400,46874079,808,808,808,808,0
20250401,165300,46874079,808,808,808,808,0
20250401,165200,46874079,808,808,808,808,0
20250401,165100,46874079,808,808,808,808,0
20250401,165000,46874079,808,808,808,808,0
20250401,164900,46874079,808,808,808,808,0
20250401,164800,46874079,808,808,808,808,0
20250401,164700,46874079,808,808,808,808,0
20250401,164600,46874079,808,808,808,808,0
20250401,164500,46874079,808,808,808,808,600
20250401,164400,46874079,808,808,808,808,0
20250401,164300,46874079,808,808,808,808,0
20250401,164200,46874079,808,808,808,808,0
20250401,164100,46874079,808,808,808,808,0
20250401,164000,46874079,808,808,808,808,0
20250401,163900,46874079,808,808,808,808,0
20250401,163800,46874079,808,808,808,808,0
20250401,163700,46874079,808,808,808,808,0
20250401,163600,46874079,808,808,808,808,0
20250401,163500,46874079,808,808,808,808,0
20250401,163400,46874079,808,808,808,808,0
20250401,163300,46874079,808,808,808,808,0
20250401,163200,46874079,808,808,808,808,0
20250401,163100,46874079,808,808,808,808,0
20250401,163000,46874079,808,808,808,808,0
20250401,162900,46874079,808,808,808,808,0
20250401,162800,46874079,808,808,808,808,0
20250401,162700,46874079,808,808,808,808,0
20250401,162600,46874079,808,808,808,808,0
20250401,162500,46874079,808,808,808,808,0
20250401,162400,46874079,808,808,808,808,0
20250401,162300,46874079,808,808,808,808,0
20250401,162200,46874079,808,808,808,808,0
20250401,162100,46874079,808,808,808,808,0
20250401,162000,46874079,808,808,808,808,0
20250401,161900,46874079,808,808,808,808,0
20250401,161800,46874079,808,808,808,808,0
20250401,161700,46874079,808,808,808,808,0
20250401,161600,46874079,808,808,808,808,0
20250401,161500,46874079,808,808,808,808,600
20250401,161400,46874079,808,808,808,808,0
20250401,161300,46874079,808,808,808,808,0
20250401,161200,46874079,808,808,808,808,0
20250401,161100,46874079,808,808,808,808,0
20250401,161000,46874079,808,808,808,808,0
20250401,160900,46874079,808,808,808,808,0
20250401,160800,46874079,808,808,808,808,0
20250401,160700,46874079,808,808,808,808,0
20250401,160600,46874079,808,808,808,808,0
20250401,160500,46874079,808,808,808,808,0
20250401,160400,46874079,808,808,808,808,0
20250401,160300,46874079,808,808,808,808,0
20250401,160200,46874079,808,808,808,808,0
20250401,160100,46874079,808,808,808,808,0
20250401,160000,46874079,808,808,808,808,0
20250401,155900,46874079,808,808,808,808,0
20250401,155800,46874079,808,808,808,808,0
20250401,155700,46874079,808,808,808,808,0
20250401,155600,46874079,808,808,808,808,0
20250401,155500,46874079,808,808,808,808,0
20250401,155400,46874079,808,808,808,808,0
20250401,155300,46874079,808,808,808,808,0
20250401,155200,46874079,808,808,808,808,0
20250401,155100,46874079,808,808,808,808,0
20250401,155000,46874079,808,808,808,808,0
20250401,154900,46874079,808,808,808,808,0
20250401,154800,46874079,808,808,808,808,0
20250401,154700,46874079,808,808,808,808,0
20250401,154600,46874079,808,808,808,808,0
20250401,154500,46874079,808,808,808,808,600
20250401,154400,46874079,808,808,808,808,0
20250401,154300,46874079,808,808,808,808,0
20250401,154200,46874079,808,808,808,808,0
20250401,154100,46874079,808,808,808,808,0
20250401,154000,46874079,808,808,808,808,0
20250401,153900,46874079,808,808,808,808,0
20250401,153800,46874079,808,808,808,808,0
20250401,153700,46874079,808,808,808,808,0
20250401,153600,46874079,808,808,808,808,0
20250401,153500,46874079,808,808,808,808,0
20250401,153400,46874079,808,808,808,808,0
20250401,153300,46874079,808,808,808,808,0
20250401,153200,46874079,808,808,808,808,0
20250401,153100,46874079,808,808,808,808,0
20250401,153000,46874079,808,808,808,808,600
20250401,152900,46389279,808,808,808,808,0
20250401,152800,46389279,808,808,808,808,0
20250401,152700,46389279,808,808,808,808,0
20250401,152600,46389279,808,808,808,808,0
20250401,152500,46389279,808,808,808,808,0
20250401,152400,46389279,808,808,808,808,0
20250401,152300,46389279,808,808,808,808,0
20250401,152200,46389279,808,808,808,808,0
20250401,152100,46389279,808,808,808,808,0
20250401,152000,46389279,808,808,808,808,0
20250401,151900,46389279,808,808,808,808,0
20250401,151800,46389279,808,808,808,808,0
20250401,151700,46389279,808,808,808,808,0
20250401,151600,46389279,808,808,808,808,0
20250401,151500,46389279,808,808,808,808,0
20250401,151400,46389279,808,808,808,808,0
20250401,151300,46389279,808,808,808,808,0
20250401,151200,46389279,808,808,808,808,0
20250401,151100,46389279,808,808,808,808,0
20250401,151000,46389279,808,808,808,808,200
20250401,150900,46227679,808,808,808,808,0
20250401,150800,46227679,808,808,808,808,0
20250401,150700,46227679,808,808,808,808,0
20250401,150600,46227679,808,808,808,808,0
20250401,150500,46227679,808,808,808,808,0
20250401,150400,46227679,808,800,808,800,550
20250401,150300,45784867,800,800,800,800,0
20250401,150200,45784867,800,800,800,800,0
20250401,150100,45784867,800,800,800,800,0
20250401,150000,45784867,800,800,800,800,0
20250401,145900,45784867,800,800,800,800,0
20250401,145800,45784867,800,801,801,800,2
20250401,145700,45783266,802,802,802,802,1
20250401,145600,45782464,794,799,799,794,18
20250401,145500,45768147,800,802,802,800,49
20250401,145400,45728852,802,802,802,802,0
20250401,145300,45728852,802,802,802,802,0
20250401,145200,45728852,802,802,802,802,0
20250401,145100,45728852,802,802,802,802,0
20250401,145000,45728852,802,802,802,802,0
20250401,144900,45728852,802,802,802,802,0
20250401,144800,45728852,802,802,802,802,0
20250401,144700,45728852,802,802,802,802,0
20250401,144600,45728852,802,802,802,802,0
20250401,144500,45728852,802,802,802,802,0
20250401,144400,45728852,802,802,802,802,0
20250401,144300,45728852,802,802,802,802,0
20250401,144200,45728852,802,802,802,802,0
20250401,144100,45728852,802,802,802,802,0
20250401,144000,45728852,802,802,802,802,0
20250401,143900,45728852,802,802,802,802,0
20250401,143800,45728852,802,802,802,802,0
20250401,143700,45728852,802,802,802,802,0
20250401,143600,45728852,802,802,802,802,0
20250401,143500,45728852,802,802,802,802,0
20250401,143400,45728852,802,802,802,802,0
20250401,143300,45728852,802,802,802,802,1
20250401,143200,45728050,800,800,800,800,0
20250401,143100,45728050,800,800,800,800,0
20250401,143000,45728050,800,800,800,800,0
20250401,142900,45728050,800,800,800,800,0
20250401,142800,45728050,800,800,800,800,0
20250401,142700,45728050,800,800,800,800,0
20250401,142600,45728050,800,800,800,800,0
20250401,142500,45728050,800,800,800,800,0
20250401,142400,45728050,800,800,800,800,0
20250401,142300,45728050,800,800,800,800,0
20250401,142200,45728050,800,800,800,800,0
20250401,142100,45728050,800,800,800,800,0
20250401,142000,45728050,800,800,800,800,0
20250401,141900,45728050,800,800,800,800,0
20250401,141800,45728050,800,800,800,800,0
20250401,141700,45728050,800,800,800,800,0
20250401,141600,45728050,800,800,800,800,0
20250401,141500,45728050,800,800,800,800,1
20250401,141400,45727250,798,798,798,798,0
20250401,141300,45727250,798,798,798,798,0
20250401,141200,45727250,798,798,798,798,0
20250401,141100,45727250,798,798,798,798,0
20250401,141000,45727250,798,803,803,798,15
20250401,140900,45715255,803,803,803,803,0
20250401,140800,45715255,803,803,803,803,0
20250401,140700,45715255,803,803,803,803,0
20250401,140600,45715255,803,803,803,803,0
20250401,140500,45715255,803,804,804,803,56
20250401,140400,45670255,805,805,805,805,0
20250401,140300,45670255,805,805,805,805,0
20250401,140200,45670255,805,805,805,805,0
20250401,140100,45670255,805,805,805,805,0
20250401,140000,45670255,805,805,805,805,0
20250401,135900,45670255,805,805,805,805,0
20250401,135800,45670255,805,805,805,805,0
20250401,135700,45670255,805,805,805,805,0
20250401,135600,45670255,805,805,805,805,0
20250401,135500,45670255,805,805,805,805,0
20250401,135400,45670255,805,805,805,805,0
20250401,135300,45670255,805,805,805,805,0
20250401,135200,45670255,805,805,805,805,0
20250401,135100,45670255,805,805,805,805,0
20250401,135000,45670255,805,805,805,805,1
20250401,134900,45669450,806,806,806,806,103
20250401,134800,45586432,807,807,807,807,0
20250401,134700,45586432,807,807,807,807,0
20250401,134600,45586432,807,807,807,807,0
20250401,134500,45586432,807,807,807,807,0
20250401,134400,45586432,807,807,807,807,0
20250401,134300,45586432,807,807,807,807,0
20250401,134200,45586432,807,807,807,807,0
20250401,134100,45586432,807,807,807,807,0
20250401,134000,45586432,807,807,807,807,0
20250401,133900,45586432,807,807,807,807,0
20250401,133800,45586432,807,807,807,807,0
20250401,133700,45586432,807,807,807,807,0
20250401,133600,45586432,807,807,807,807,0
20250401,133500,45586432,807,807,807,807,0
20250401,133400,45586432,807,800,807,800,650
20250401,133300,45066171,797,797,797,797,0
20250401,133200,45066171,797,797,797,797,6
20250401,133100,45061389,800,800,800,800,0
20250401,133000,45061389,800,800,800,800,0
20250401,132900,45061389,800,800,800,800,3
20250401,132800,45058989,800,800,800,800,0
20250401,132700,45058989,800,800,800,800,0
20250401,132600,45058989,800,800,800,800,0
20250401,132500,45058989,800,802,802,800,398
20250401,132400,44740577,803,803,803,803,0
20250401,132300,44740577,803,803,803,803,0
20250401,132200,44740577,803,803,803,803,0
20250401,132100,44740577,803,803,803,803,0
20250401,132000,44740577,803,803,803,803,0
20250401,131900,44740577,803,803,803,803,0
20250401,131800,44740577,803,803,803,803,0
20250401,131700,44740577,803,803,803,803,0
20250401,131600,44740577,803,803,803,803,0
20250401,131500,44740577,803,803,803,803,0
20250401,131400,44740577,803,803,803,803,0
20250401,131300,44740577,803,801,803,801,103
20250401,131200,44658046,800,800,800,800,0
20250401,131100,44658046,800,800,800,800,0
20250401,131000,44658046,800,800,800,800,0
20250401,130900,44658046,800,800,800,800,0
20250401,130800,44658046,800,801,801,800,4800
20250401,130700,40817856,802,802,802,802,0
20250401,130600,40817856,802,802,802,802,5
20250401,130500,40813846,803,803,803,803,0
20250401,130400,40813846,803,803,803,803,3
20250401,130300,40811437,803,804,804,803,202
20250401,130200,40649032,804,804,804,804,200
20250401,130100,40488232,804,804,804,804,0
20250401,130000,40488232,804,804,804,804,266
20250401,125900,40274368,804,804,804,804,0
20250401,125800,40274368,804,804,804,804,2
20250401,125700,40272760,804,804,804,804,0
20250401,125600,40272760,804,804,804,804,0
20250401,125500,40272760,804,804,804,804,63
20250401,125400,40222108,806,806,806,806,0
20250401,125300,40222108,806,806,806,806,0
20250401,125200,40222108,806,806,806,806,0
20250401,125100,40222108,806,806,806,806,0
20250401,125000,40222108,806,806,806,806,0
20250401,124900,40222108,806,806,806,806,0
20250401,124800,40222108,806,806,806,806,0
20250401,124700,40222108,806,806,806,806,0
20250401,124600,40222108,806,806,806,806,37
20250401,124500,40192286,807,807,807,807,0
20250401,124400,40192286,807,807,807,807,0
20250401,124300,40192286,807,807,807,807,0
20250401,124200,40192286,807,807,807,807,0
20250401,124100,40192286,807,807,807,807,0
20250401,124000,40192286,807,807,807,807,0
20250401,123900,40192286,807,807,807,807,0
20250401,123800,40192286,807,807,807,807,0
20250401,123700,40192286,807,807,807,807,0
20250401,123600,40192286,807,807,807,807,0
20250401,123500,40192286,807,806,807,806,15
20250401,123400,40180194,804,804,804,804,1270
20250401,123300,39159114,803,803,803,803,0
20250401,123200,39159114,803,803,803,803,1
20250401,123100,39158311,806,806,806,806,1
20250401,123000,39157505,803,803,803,803,0
20250401,122900,39157505,803,805,805,803,151
20250401,122800,39035952,807,807,807,807,0
20250401,122700,39035952,807,807,807,807,0
20250401,122600,39035952,807,807,807,807,0
20250401,122500,39035952,807,807,807,807,0
20250401,122400,39035952,807,807,807,807,0
20250401,122300,39035952,807,807,807,807,0
20250401,122200,39035952,807,807,807,807,0
20250401,122100,39035952,807,807,807,807,0
20250401,122000,39035952,807,807,807,807,0
20250401,121900,39035952,807,807,807,807,0
20250401,121800,39035952,807,807,807,807,0
20250401,121700,39035952,807,807,807,807,0
20250401,121600,39035952,807,807,807,807,0
20250401,121500,39035952,807,807,807,807,255
20250401,121400,38830167,807,807,807,807,0
20250401,121300,38830167,807,807,807,807,0
20250401,121200,38830167,807,805,807,805,400
20250401,121100,38507490,807,807,807,807,0
20250401,121000,38507490,807,807,807,807,0
20250401,120900,38507490,807,799,807,799,2
20250401,120800,38505884,791,805,805,791,1140
20250401,120700,37594760,815,815,815,815,0
20250401,120600,37594760,815,815,815,815,0
20250401,120500,37594760,815,815,815,815,0
20250401,120400,37594760,815,815,815,815,0
20250401,120300,37594760,815,808,815,808,6573
20250401,120200,32273288,809,809,809,809,0
20250401,120100,32273288,809,807,809,807,1040
20250401,120000,31433200,807,805,807,805,1099
20250401,115900,30546716,800,802,802,800,6000
20250401,115800,25745060,802,805,805,802,401
20250401,115700,25423454,802,802,803,802,401
20250401,115600,25101851,805,805,805,805,1
20250401,115500,25101046,802,802,803,802,1326
20250401,115400,24037491,800,800,800,800,0
20250401,115300,24037491,800,790,800,788,731
20250401,115200,23454087,798,795,798,795,50
20250401,115100,23414286,795,795,795,795,1
20250401,115000,23413491,788,794,794,788,600
20250401,114900,22940082,795,795,795,795,0
20250401,114800,22940082,795,795,795,795,16
20250401,114700,22927362,794,795,795,794,401
20250401,114600,22608967,794,793,794,793,1564
20250401,114500,21367839,794,794,794,794,0
20250401,114400,21367839,794,794,794,794,0
20250401,114300,21367839,794,794,794,794,0
20250401,114200,21367839,794,794,794,794,0
20250401,114100,21367839,794,794,794,794,1
20250401,114000,21367045,783,788,788,783,1051
20250401,113900,20543817,788,794,794,788,253
20250401,113800,20344411,794,794,794,794,50
20250401,113700,20304711,794,794,794,794,0
20250401,113600,20304711,794,791,794,791,3218
20250401,113500,17754233,791,791,791,791,96
20250401,113400,17678297,791,791,791,791,11
20250401,113300,17669596,792,780,792,780,3205
20250401,113200,15152476,780,780,780,780,25
20250401,113100,15132976,780,779,780,779,101
20250401,113000,15054296,776,776,776,776,0
20250401,112900,15054296,776,776,776,776,297
20250401,112800,14823824,777,776,777,776,941
20250401,112700,14092924,776,776,776,776,0
20250401,112600,14092924,776,775,776,775,197
20250401,112500,13940157,775,775,775,775,1
20250401,112400,13939382,774,774,774,774,0
20250401,112300,13939382,774,774,774,774,87
20250401,112200,13872044,775,775,775,775,0
20250401,112100,13872044,775,775,775,775,0
20250401,112000,13872044,775,775,775,775,20
20250401,111900,13856544,774,774,774,774,18
20250401,111800,13842612,774,774,774,774,4
20250401,111700,13839516,774,774,774,774,0
20250401,111600,13839516,774,765,774,764,66
20250401,111500,13789059,775,775,775,775,0
20250401,111400,13789059,775,774,775,774,208
20250401,111300,13627936,774,774,774,774,0
20250401,111200,13627936,774,774,774,774,0
20250401,111100,13627936,774,774,774,774,10
20250401,111000,13620196,774,774,774,774,0
20250401,110900,13620196,774,774,774,774,1
20250401,110800,13619422,762,762,762,762,0
20250401,110700,13619422,762,762,762,762,0
20250401,110600,13619422,762,762,762,762,0
20250401,110500,13619422,762,762,762,762,0
20250401,110400,13619422,762,773,773,762,4000
20250401,110300,10560166,774,774,774,774,0
20250401,110200,10560166,774,774,774,774,0
20250401,110100,10560166,774,774,774,774,0
20250401,110000,10560166,774,774,774,774,0
20250401,105900,10560166,774,774,774,774,0
20250401,105800,10560166,774,774,774,774,1
20250401,105700,10559392,774,774,774,774,0
20250401,105600,10559392,774,774,774,774,0
20250401,105500,10559392,774,774,774,774,0
20250401,105400,10559392,774,774,774,774,0
20250401,105300,10559392,774,774,774,774,0
20250401,105200,10559392,774,774,774,774,0
20250401,105100,10559392,774,774,774,774,11
20250401,105000,10550878,774,774,774,774,49
20250401,104900,10512952,774,774,774,774,1
20250401,104800,10512178,774,775,775,774,2
20250401,104700,10510629,775,775,775,775,0
20250401,104600,10510629,775,775,775,775,0
20250401,104500,10510629,775,775,775,775,0
20250401,104400,10510629,775,775,775,775,0
20250401,104300,10510629,775,775,775,775,0
20250401,104200,10510629,775,775,775,775,0
20250401,104100,10510629,775,775,775,775,0
20250401,104000,10510629,775,775,775,775,0
20250401,103900,10510629,775,775,775,775,0
20250401,103800,10510629,775,775,775,775,0
20250401,103700,10510629,775,775,775,775,0
20250401,103600,10510629,775,775,775,775,0
20250401,103500,10510629,775,775,775,775,0
20250401,103400,10510629,775,775,775,775,0
20250401,103300,10510629,775,775,775,775,0
20250401,103200,10510629,775,775,775,775,0
20250401,103100,10510629,775,777,777,775,186
20250401,103000,10366453,766,774,774,766,9711
20250401,102900,2901353,773,773,773,773,0
20250401,102800,2901353,773,773,773,773,0
20250401,102700,2901353,773,773,773,773,0
20250401,102600,2901353,773,773,773,773,0
20250401,102500,2901353,773,773,773,773,0
20250401,102400,2901353,773,773,773,773,0
20250401,102300,2901353,773,775,775,773,12
20250401,102200,2892067,777,777,777,777,0
20250401,102100,2892067,777,777,777,777,0
20250401,102000,2892067,777,777,777,777,0
20250401,101900,2892067,777,777,777,777,0
20250401,101800,2892067,777,777,777,777,0
20250401,101700,2892067,777,777,777,777,0
20250401,101600,2892067,777,777,777,777,0
20250401,101500,2892067,777,777,777,777,3
20250401,101400,2889736,777,777,777,777,0
20250401,101300,2889736,777,777,777,777,26
20250401,101200,2869534,777,777,777,777,0
20250401,101100,2869534,777,777,777,777,0
20250401,101000,2869534,777,777,777,777,12
20250401,100900,2860210,777,777,777,777,0
20250401,100800,2860210,777,777,777,777,1
20250401,100700,2859433,777,777,777,777,0
20250401,100600,2859433,777,777,777,777,1
20250401,100500,2858656,777,777,777,777,1000
20250401,100400,2081656,777,777,777,777,0
20250401,100300,2081656,777,777,777,777,0
20250401,100200,2081656,777,777,777,777,0
20250401,100100,2081656,777,777,777,777,0
20250401,100000,2081656,777,777,777,777,0
20250401,095900,2081656,777,777,777,777,0
20250401,095800,2081656,777,777,777,777,0
20250401,095700,2081656,777,777,777,777,0
20250401,095600,2081656,777,777,777,777,0
20250401,095500,2081656,777,777,777,777,0
20250401,095400,2081656,777,777,777,777,0
20250401,095300,2081656,777,777,777,777,0
20250401,095200,2081656,777,777,777,777,0
20250401,095100,2081656,777,777,777,777,0
20250401,095000,2081656,777,777,777,777,2
20250401,094900,2080102,777,777,777,777,0
20250401,094800,2080102,777,777,777,777,3
20250401,094700,2077771,777,777,777,777,0
20250401,094600,2077771,777,777,777,777,0
20250401,094500,2077771,777,777,777,777,0
20250401,094400,2077771,777,777,777,777,0
20250401,094300,2077771,777,777,777,777,1
20250401,094200,2076994,772,772,772,772,75
20250401,094100,2019094,772,772,772,772,0
20250401,094000,2019094,772,772,772,772,0
20250401,093900,2019094,772,772,772,772,0
20250401,093800,2019094,772,772,772,772,0
20250401,093700,2019094,772,772,772,772,0
20250401,093600,2019094,772,772,772,772,0
20250401,093500,2019094,772,772,772,772,0
20250401,093400,2019094,772,772,772,772,0
20250401,093300,2019094,772,772,772,772,0
20250401,093200,2019094,772,772,772,772,0
20250401,093100,2019094,772,772,772,772,0
20250401,093000,2019094,772,772,772,772,0
20250401,092900,2019094,772,772,772,772,1
20250401,092800,2018322,772,775,775,772,110
20250401,092700,1933326,777,777,777,777,0
20250401,092600,1933326,777,777,777,777,0
20250401,092500,1933326,777,777,777,777,0
20250401,092400,1933326,777,777,777,777,1
20250401,092300,1932549,777,777,777,777,0
20250401,092200,1932549,777,777,777,777,0
20250401,092100,1932549,777,777,777,777,0
20250401,092000,1932549,777,777,777,777,0
20250401,091900,1932549,777,777,777,777,0
20250401,091800,1932549,777,777,777,777,64
20250401,091700,1882821,775,775,775,775,0
20250401,091600,1882821,775,775,775,775,0
20250401,091500,1882821,775,775,775,775,13
20250401,091400,1872746,777,777,777,777,0
20250401,091300,1872746,777,777,777,777,0
20250401,091200,1872746,777,777,777,777,64
20250401,091100,1823018,775,775,775,775,1
20250401,091000,1822243,777,777,777,777,32
20250401,090900,1797379,777,777,777,777,44
20250401,090800,1763191,777,777,777,777,150
20250401,090700,1646641,777,777,777,777,0
20250401,090600,1646641,777,777,777,777,0
20250401,090500,1646641,777,777,777,777,0
20250401,090400,1646641,777,772,777,772,11
20250401,090300,1638144,772,772,772,772,0
20250401,090200,1638144,772,772,772,772,163
20250401,090100,1512308,772,772,772,772,14
20250401,090000,1501500,770,770,770,770,1950
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 46874079 808 808 808 808 600
3 20250401 191400 46874079 808 808 808 808 0
4 20250401 191300 46874079 808 808 808 808 0
5 20250401 191200 46874079 808 808 808 808 0
6 20250401 191100 46874079 808 808 808 808 0
7 20250401 191000 46874079 808 808 808 808 0
8 20250401 190900 46874079 808 808 808 808 0
9 20250401 190800 46874079 808 808 808 808 0
10 20250401 190700 46874079 808 808 808 808 0
11 20250401 190600 46874079 808 808 808 808 0
12 20250401 190500 46874079 808 808 808 808 0
13 20250401 190400 46874079 808 808 808 808 0
14 20250401 190300 46874079 808 808 808 808 0
15 20250401 190200 46874079 808 808 808 808 0
16 20250401 190100 46874079 808 808 808 808 0
17 20250401 190000 46874079 808 808 808 808 0
18 20250401 185900 46874079 808 808 808 808 0
19 20250401 185800 46874079 808 808 808 808 0
20 20250401 185700 46874079 808 808 808 808 0
21 20250401 185600 46874079 808 808 808 808 0
22 20250401 185500 46874079 808 808 808 808 0
23 20250401 185400 46874079 808 808 808 808 0
24 20250401 185300 46874079 808 808 808 808 0
25 20250401 185200 46874079 808 808 808 808 0
26 20250401 185100 46874079 808 808 808 808 0
27 20250401 185000 46874079 808 808 808 808 0
28 20250401 184900 46874079 808 808 808 808 0
29 20250401 184800 46874079 808 808 808 808 0
30 20250401 184700 46874079 808 808 808 808 0
31 20250401 184600 46874079 808 808 808 808 0
32 20250401 184500 46874079 808 808 808 808 600
33 20250401 184400 46874079 808 808 808 808 0
34 20250401 184300 46874079 808 808 808 808 0
35 20250401 184200 46874079 808 808 808 808 0
36 20250401 184100 46874079 808 808 808 808 0
37 20250401 184000 46874079 808 808 808 808 0
38 20250401 183900 46874079 808 808 808 808 0
39 20250401 183800 46874079 808 808 808 808 0
40 20250401 183700 46874079 808 808 808 808 0
41 20250401 183600 46874079 808 808 808 808 0
42 20250401 183500 46874079 808 808 808 808 0
43 20250401 183400 46874079 808 808 808 808 0
44 20250401 183300 46874079 808 808 808 808 0
45 20250401 183200 46874079 808 808 808 808 0
46 20250401 183100 46874079 808 808 808 808 0
47 20250401 183000 46874079 808 808 808 808 0
48 20250401 182900 46874079 808 808 808 808 0
49 20250401 182800 46874079 808 808 808 808 0
50 20250401 182700 46874079 808 808 808 808 0
51 20250401 182600 46874079 808 808 808 808 0
52 20250401 182500 46874079 808 808 808 808 0
53 20250401 182400 46874079 808 808 808 808 0
54 20250401 182300 46874079 808 808 808 808 0
55 20250401 182200 46874079 808 808 808 808 0
56 20250401 182100 46874079 808 808 808 808 0
57 20250401 182000 46874079 808 808 808 808 0
58 20250401 181900 46874079 808 808 808 808 0
59 20250401 181800 46874079 808 808 808 808 0
60 20250401 181700 46874079 808 808 808 808 0
61 20250401 181600 46874079 808 808 808 808 0
62 20250401 181500 46874079 808 808 808 808 600
63 20250401 181400 46874079 808 808 808 808 0
64 20250401 181300 46874079 808 808 808 808 0
65 20250401 181200 46874079 808 808 808 808 0
66 20250401 181100 46874079 808 808 808 808 0
67 20250401 181000 46874079 808 808 808 808 0
68 20250401 180900 46874079 808 808 808 808 0
69 20250401 180800 46874079 808 808 808 808 0
70 20250401 180700 46874079 808 808 808 808 0
71 20250401 180600 46874079 808 808 808 808 0
72 20250401 180500 46874079 808 808 808 808 0
73 20250401 180400 46874079 808 808 808 808 0
74 20250401 180300 46874079 808 808 808 808 0
75 20250401 180200 46874079 808 808 808 808 0
76 20250401 180100 46874079 808 808 808 808 0
77 20250401 180000 46874079 808 808 808 808 0
78 20250401 175900 46874079 808 808 808 808 0
79 20250401 175800 46874079 808 808 808 808 0
80 20250401 175700 46874079 808 808 808 808 0
81 20250401 175600 46874079 808 808 808 808 0
82 20250401 175500 46874079 808 808 808 808 0
83 20250401 175400 46874079 808 808 808 808 0
84 20250401 175300 46874079 808 808 808 808 0
85 20250401 175200 46874079 808 808 808 808 0
86 20250401 175100 46874079 808 808 808 808 0
87 20250401 175000 46874079 808 808 808 808 0
88 20250401 174900 46874079 808 808 808 808 0
89 20250401 174800 46874079 808 808 808 808 0
90 20250401 174700 46874079 808 808 808 808 0
91 20250401 174600 46874079 808 808 808 808 0
92 20250401 174500 46874079 808 808 808 808 600
93 20250401 174400 46874079 808 808 808 808 0
94 20250401 174300 46874079 808 808 808 808 0
95 20250401 174200 46874079 808 808 808 808 0
96 20250401 174100 46874079 808 808 808 808 0
97 20250401 174000 46874079 808 808 808 808 0
98 20250401 173900 46874079 808 808 808 808 0
99 20250401 173800 46874079 808 808 808 808 0
100 20250401 173700 46874079 808 808 808 808 0
101 20250401 173600 46874079 808 808 808 808 0
102 20250401 173500 46874079 808 808 808 808 0
103 20250401 173400 46874079 808 808 808 808 0
104 20250401 173300 46874079 808 808 808 808 0
105 20250401 173200 46874079 808 808 808 808 0
106 20250401 173100 46874079 808 808 808 808 0
107 20250401 173000 46874079 808 808 808 808 0
108 20250401 172900 46874079 808 808 808 808 0
109 20250401 172800 46874079 808 808 808 808 0
110 20250401 172700 46874079 808 808 808 808 0
111 20250401 172600 46874079 808 808 808 808 0
112 20250401 172500 46874079 808 808 808 808 0
113 20250401 172400 46874079 808 808 808 808 0
114 20250401 172300 46874079 808 808 808 808 0
115 20250401 172200 46874079 808 808 808 808 0
116 20250401 172100 46874079 808 808 808 808 0
117 20250401 172000 46874079 808 808 808 808 0
118 20250401 171900 46874079 808 808 808 808 0
119 20250401 171800 46874079 808 808 808 808 0
120 20250401 171700 46874079 808 808 808 808 0
121 20250401 171600 46874079 808 808 808 808 0
122 20250401 171500 46874079 808 808 808 808 600
123 20250401 171400 46874079 808 808 808 808 0
124 20250401 171300 46874079 808 808 808 808 0
125 20250401 171200 46874079 808 808 808 808 0
126 20250401 171100 46874079 808 808 808 808 0
127 20250401 171000 46874079 808 808 808 808 0
128 20250401 170900 46874079 808 808 808 808 0
129 20250401 170800 46874079 808 808 808 808 0
130 20250401 170700 46874079 808 808 808 808 0
131 20250401 170600 46874079 808 808 808 808 0
132 20250401 170500 46874079 808 808 808 808 0
133 20250401 170400 46874079 808 808 808 808 0
134 20250401 170300 46874079 808 808 808 808 0
135 20250401 170200 46874079 808 808 808 808 0
136 20250401 170100 46874079 808 808 808 808 0
137 20250401 170000 46874079 808 808 808 808 0
138 20250401 165900 46874079 808 808 808 808 0
139 20250401 165800 46874079 808 808 808 808 0
140 20250401 165700 46874079 808 808 808 808 0
141 20250401 165600 46874079 808 808 808 808 0
142 20250401 165500 46874079 808 808 808 808 0
143 20250401 165400 46874079 808 808 808 808 0
144 20250401 165300 46874079 808 808 808 808 0
145 20250401 165200 46874079 808 808 808 808 0
146 20250401 165100 46874079 808 808 808 808 0
147 20250401 165000 46874079 808 808 808 808 0
148 20250401 164900 46874079 808 808 808 808 0
149 20250401 164800 46874079 808 808 808 808 0
150 20250401 164700 46874079 808 808 808 808 0
151 20250401 164600 46874079 808 808 808 808 0
152 20250401 164500 46874079 808 808 808 808 600
153 20250401 164400 46874079 808 808 808 808 0
154 20250401 164300 46874079 808 808 808 808 0
155 20250401 164200 46874079 808 808 808 808 0
156 20250401 164100 46874079 808 808 808 808 0
157 20250401 164000 46874079 808 808 808 808 0
158 20250401 163900 46874079 808 808 808 808 0
159 20250401 163800 46874079 808 808 808 808 0
160 20250401 163700 46874079 808 808 808 808 0
161 20250401 163600 46874079 808 808 808 808 0
162 20250401 163500 46874079 808 808 808 808 0
163 20250401 163400 46874079 808 808 808 808 0
164 20250401 163300 46874079 808 808 808 808 0
165 20250401 163200 46874079 808 808 808 808 0
166 20250401 163100 46874079 808 808 808 808 0
167 20250401 163000 46874079 808 808 808 808 0
168 20250401 162900 46874079 808 808 808 808 0
169 20250401 162800 46874079 808 808 808 808 0
170 20250401 162700 46874079 808 808 808 808 0
171 20250401 162600 46874079 808 808 808 808 0
172 20250401 162500 46874079 808 808 808 808 0
173 20250401 162400 46874079 808 808 808 808 0
174 20250401 162300 46874079 808 808 808 808 0
175 20250401 162200 46874079 808 808 808 808 0
176 20250401 162100 46874079 808 808 808 808 0
177 20250401 162000 46874079 808 808 808 808 0
178 20250401 161900 46874079 808 808 808 808 0
179 20250401 161800 46874079 808 808 808 808 0
180 20250401 161700 46874079 808 808 808 808 0
181 20250401 161600 46874079 808 808 808 808 0
182 20250401 161500 46874079 808 808 808 808 600
183 20250401 161400 46874079 808 808 808 808 0
184 20250401 161300 46874079 808 808 808 808 0
185 20250401 161200 46874079 808 808 808 808 0
186 20250401 161100 46874079 808 808 808 808 0
187 20250401 161000 46874079 808 808 808 808 0
188 20250401 160900 46874079 808 808 808 808 0
189 20250401 160800 46874079 808 808 808 808 0
190 20250401 160700 46874079 808 808 808 808 0
191 20250401 160600 46874079 808 808 808 808 0
192 20250401 160500 46874079 808 808 808 808 0
193 20250401 160400 46874079 808 808 808 808 0
194 20250401 160300 46874079 808 808 808 808 0
195 20250401 160200 46874079 808 808 808 808 0
196 20250401 160100 46874079 808 808 808 808 0
197 20250401 160000 46874079 808 808 808 808 0
198 20250401 155900 46874079 808 808 808 808 0
199 20250401 155800 46874079 808 808 808 808 0
200 20250401 155700 46874079 808 808 808 808 0
201 20250401 155600 46874079 808 808 808 808 0
202 20250401 155500 46874079 808 808 808 808 0
203 20250401 155400 46874079 808 808 808 808 0
204 20250401 155300 46874079 808 808 808 808 0
205 20250401 155200 46874079 808 808 808 808 0
206 20250401 155100 46874079 808 808 808 808 0
207 20250401 155000 46874079 808 808 808 808 0
208 20250401 154900 46874079 808 808 808 808 0
209 20250401 154800 46874079 808 808 808 808 0
210 20250401 154700 46874079 808 808 808 808 0
211 20250401 154600 46874079 808 808 808 808 0
212 20250401 154500 46874079 808 808 808 808 600
213 20250401 154400 46874079 808 808 808 808 0
214 20250401 154300 46874079 808 808 808 808 0
215 20250401 154200 46874079 808 808 808 808 0
216 20250401 154100 46874079 808 808 808 808 0
217 20250401 154000 46874079 808 808 808 808 0
218 20250401 153900 46874079 808 808 808 808 0
219 20250401 153800 46874079 808 808 808 808 0
220 20250401 153700 46874079 808 808 808 808 0
221 20250401 153600 46874079 808 808 808 808 0
222 20250401 153500 46874079 808 808 808 808 0
223 20250401 153400 46874079 808 808 808 808 0
224 20250401 153300 46874079 808 808 808 808 0
225 20250401 153200 46874079 808 808 808 808 0
226 20250401 153100 46874079 808 808 808 808 0
227 20250401 153000 46874079 808 808 808 808 600
228 20250401 152900 46389279 808 808 808 808 0
229 20250401 152800 46389279 808 808 808 808 0
230 20250401 152700 46389279 808 808 808 808 0
231 20250401 152600 46389279 808 808 808 808 0
232 20250401 152500 46389279 808 808 808 808 0
233 20250401 152400 46389279 808 808 808 808 0
234 20250401 152300 46389279 808 808 808 808 0
235 20250401 152200 46389279 808 808 808 808 0
236 20250401 152100 46389279 808 808 808 808 0
237 20250401 152000 46389279 808 808 808 808 0
238 20250401 151900 46389279 808 808 808 808 0
239 20250401 151800 46389279 808 808 808 808 0
240 20250401 151700 46389279 808 808 808 808 0
241 20250401 151600 46389279 808 808 808 808 0
242 20250401 151500 46389279 808 808 808 808 0
243 20250401 151400 46389279 808 808 808 808 0
244 20250401 151300 46389279 808 808 808 808 0
245 20250401 151200 46389279 808 808 808 808 0
246 20250401 151100 46389279 808 808 808 808 0
247 20250401 151000 46389279 808 808 808 808 200
248 20250401 150900 46227679 808 808 808 808 0
249 20250401 150800 46227679 808 808 808 808 0
250 20250401 150700 46227679 808 808 808 808 0
251 20250401 150600 46227679 808 808 808 808 0
252 20250401 150500 46227679 808 808 808 808 0
253 20250401 150400 46227679 808 800 808 800 550
254 20250401 150300 45784867 800 800 800 800 0
255 20250401 150200 45784867 800 800 800 800 0
256 20250401 150100 45784867 800 800 800 800 0
257 20250401 150000 45784867 800 800 800 800 0
258 20250401 145900 45784867 800 800 800 800 0
259 20250401 145800 45784867 800 801 801 800 2
260 20250401 145700 45783266 802 802 802 802 1
261 20250401 145600 45782464 794 799 799 794 18
262 20250401 145500 45768147 800 802 802 800 49
263 20250401 145400 45728852 802 802 802 802 0
264 20250401 145300 45728852 802 802 802 802 0
265 20250401 145200 45728852 802 802 802 802 0
266 20250401 145100 45728852 802 802 802 802 0
267 20250401 145000 45728852 802 802 802 802 0
268 20250401 144900 45728852 802 802 802 802 0
269 20250401 144800 45728852 802 802 802 802 0
270 20250401 144700 45728852 802 802 802 802 0
271 20250401 144600 45728852 802 802 802 802 0
272 20250401 144500 45728852 802 802 802 802 0
273 20250401 144400 45728852 802 802 802 802 0
274 20250401 144300 45728852 802 802 802 802 0
275 20250401 144200 45728852 802 802 802 802 0
276 20250401 144100 45728852 802 802 802 802 0
277 20250401 144000 45728852 802 802 802 802 0
278 20250401 143900 45728852 802 802 802 802 0
279 20250401 143800 45728852 802 802 802 802 0
280 20250401 143700 45728852 802 802 802 802 0
281 20250401 143600 45728852 802 802 802 802 0
282 20250401 143500 45728852 802 802 802 802 0
283 20250401 143400 45728852 802 802 802 802 0
284 20250401 143300 45728852 802 802 802 802 1
285 20250401 143200 45728050 800 800 800 800 0
286 20250401 143100 45728050 800 800 800 800 0
287 20250401 143000 45728050 800 800 800 800 0
288 20250401 142900 45728050 800 800 800 800 0
289 20250401 142800 45728050 800 800 800 800 0
290 20250401 142700 45728050 800 800 800 800 0
291 20250401 142600 45728050 800 800 800 800 0
292 20250401 142500 45728050 800 800 800 800 0
293 20250401 142400 45728050 800 800 800 800 0
294 20250401 142300 45728050 800 800 800 800 0
295 20250401 142200 45728050 800 800 800 800 0
296 20250401 142100 45728050 800 800 800 800 0
297 20250401 142000 45728050 800 800 800 800 0
298 20250401 141900 45728050 800 800 800 800 0
299 20250401 141800 45728050 800 800 800 800 0
300 20250401 141700 45728050 800 800 800 800 0
301 20250401 141600 45728050 800 800 800 800 0
302 20250401 141500 45728050 800 800 800 800 1
303 20250401 141400 45727250 798 798 798 798 0
304 20250401 141300 45727250 798 798 798 798 0
305 20250401 141200 45727250 798 798 798 798 0
306 20250401 141100 45727250 798 798 798 798 0
307 20250401 141000 45727250 798 803 803 798 15
308 20250401 140900 45715255 803 803 803 803 0
309 20250401 140800 45715255 803 803 803 803 0
310 20250401 140700 45715255 803 803 803 803 0
311 20250401 140600 45715255 803 803 803 803 0
312 20250401 140500 45715255 803 804 804 803 56
313 20250401 140400 45670255 805 805 805 805 0
314 20250401 140300 45670255 805 805 805 805 0
315 20250401 140200 45670255 805 805 805 805 0
316 20250401 140100 45670255 805 805 805 805 0
317 20250401 140000 45670255 805 805 805 805 0
318 20250401 135900 45670255 805 805 805 805 0
319 20250401 135800 45670255 805 805 805 805 0
320 20250401 135700 45670255 805 805 805 805 0
321 20250401 135600 45670255 805 805 805 805 0
322 20250401 135500 45670255 805 805 805 805 0
323 20250401 135400 45670255 805 805 805 805 0
324 20250401 135300 45670255 805 805 805 805 0
325 20250401 135200 45670255 805 805 805 805 0
326 20250401 135100 45670255 805 805 805 805 0
327 20250401 135000 45670255 805 805 805 805 1
328 20250401 134900 45669450 806 806 806 806 103
329 20250401 134800 45586432 807 807 807 807 0
330 20250401 134700 45586432 807 807 807 807 0
331 20250401 134600 45586432 807 807 807 807 0
332 20250401 134500 45586432 807 807 807 807 0
333 20250401 134400 45586432 807 807 807 807 0
334 20250401 134300 45586432 807 807 807 807 0
335 20250401 134200 45586432 807 807 807 807 0
336 20250401 134100 45586432 807 807 807 807 0
337 20250401 134000 45586432 807 807 807 807 0
338 20250401 133900 45586432 807 807 807 807 0
339 20250401 133800 45586432 807 807 807 807 0
340 20250401 133700 45586432 807 807 807 807 0
341 20250401 133600 45586432 807 807 807 807 0
342 20250401 133500 45586432 807 807 807 807 0
343 20250401 133400 45586432 807 800 807 800 650
344 20250401 133300 45066171 797 797 797 797 0
345 20250401 133200 45066171 797 797 797 797 6
346 20250401 133100 45061389 800 800 800 800 0
347 20250401 133000 45061389 800 800 800 800 0
348 20250401 132900 45061389 800 800 800 800 3
349 20250401 132800 45058989 800 800 800 800 0
350 20250401 132700 45058989 800 800 800 800 0
351 20250401 132600 45058989 800 800 800 800 0
352 20250401 132500 45058989 800 802 802 800 398
353 20250401 132400 44740577 803 803 803 803 0
354 20250401 132300 44740577 803 803 803 803 0
355 20250401 132200 44740577 803 803 803 803 0
356 20250401 132100 44740577 803 803 803 803 0
357 20250401 132000 44740577 803 803 803 803 0
358 20250401 131900 44740577 803 803 803 803 0
359 20250401 131800 44740577 803 803 803 803 0
360 20250401 131700 44740577 803 803 803 803 0
361 20250401 131600 44740577 803 803 803 803 0
362 20250401 131500 44740577 803 803 803 803 0
363 20250401 131400 44740577 803 803 803 803 0
364 20250401 131300 44740577 803 801 803 801 103
365 20250401 131200 44658046 800 800 800 800 0
366 20250401 131100 44658046 800 800 800 800 0
367 20250401 131000 44658046 800 800 800 800 0
368 20250401 130900 44658046 800 800 800 800 0
369 20250401 130800 44658046 800 801 801 800 4800
370 20250401 130700 40817856 802 802 802 802 0
371 20250401 130600 40817856 802 802 802 802 5
372 20250401 130500 40813846 803 803 803 803 0
373 20250401 130400 40813846 803 803 803 803 3
374 20250401 130300 40811437 803 804 804 803 202
375 20250401 130200 40649032 804 804 804 804 200
376 20250401 130100 40488232 804 804 804 804 0
377 20250401 130000 40488232 804 804 804 804 266
378 20250401 125900 40274368 804 804 804 804 0
379 20250401 125800 40274368 804 804 804 804 2
380 20250401 125700 40272760 804 804 804 804 0
381 20250401 125600 40272760 804 804 804 804 0
382 20250401 125500 40272760 804 804 804 804 63
383 20250401 125400 40222108 806 806 806 806 0
384 20250401 125300 40222108 806 806 806 806 0
385 20250401 125200 40222108 806 806 806 806 0
386 20250401 125100 40222108 806 806 806 806 0
387 20250401 125000 40222108 806 806 806 806 0
388 20250401 124900 40222108 806 806 806 806 0
389 20250401 124800 40222108 806 806 806 806 0
390 20250401 124700 40222108 806 806 806 806 0
391 20250401 124600 40222108 806 806 806 806 37
392 20250401 124500 40192286 807 807 807 807 0
393 20250401 124400 40192286 807 807 807 807 0
394 20250401 124300 40192286 807 807 807 807 0
395 20250401 124200 40192286 807 807 807 807 0
396 20250401 124100 40192286 807 807 807 807 0
397 20250401 124000 40192286 807 807 807 807 0
398 20250401 123900 40192286 807 807 807 807 0
399 20250401 123800 40192286 807 807 807 807 0
400 20250401 123700 40192286 807 807 807 807 0
401 20250401 123600 40192286 807 807 807 807 0
402 20250401 123500 40192286 807 806 807 806 15
403 20250401 123400 40180194 804 804 804 804 1270
404 20250401 123300 39159114 803 803 803 803 0
405 20250401 123200 39159114 803 803 803 803 1
406 20250401 123100 39158311 806 806 806 806 1
407 20250401 123000 39157505 803 803 803 803 0
408 20250401 122900 39157505 803 805 805 803 151
409 20250401 122800 39035952 807 807 807 807 0
410 20250401 122700 39035952 807 807 807 807 0
411 20250401 122600 39035952 807 807 807 807 0
412 20250401 122500 39035952 807 807 807 807 0
413 20250401 122400 39035952 807 807 807 807 0
414 20250401 122300 39035952 807 807 807 807 0
415 20250401 122200 39035952 807 807 807 807 0
416 20250401 122100 39035952 807 807 807 807 0
417 20250401 122000 39035952 807 807 807 807 0
418 20250401 121900 39035952 807 807 807 807 0
419 20250401 121800 39035952 807 807 807 807 0
420 20250401 121700 39035952 807 807 807 807 0
421 20250401 121600 39035952 807 807 807 807 0
422 20250401 121500 39035952 807 807 807 807 255
423 20250401 121400 38830167 807 807 807 807 0
424 20250401 121300 38830167 807 807 807 807 0
425 20250401 121200 38830167 807 805 807 805 400
426 20250401 121100 38507490 807 807 807 807 0
427 20250401 121000 38507490 807 807 807 807 0
428 20250401 120900 38507490 807 799 807 799 2
429 20250401 120800 38505884 791 805 805 791 1140
430 20250401 120700 37594760 815 815 815 815 0
431 20250401 120600 37594760 815 815 815 815 0
432 20250401 120500 37594760 815 815 815 815 0
433 20250401 120400 37594760 815 815 815 815 0
434 20250401 120300 37594760 815 808 815 808 6573
435 20250401 120200 32273288 809 809 809 809 0
436 20250401 120100 32273288 809 807 809 807 1040
437 20250401 120000 31433200 807 805 807 805 1099
438 20250401 115900 30546716 800 802 802 800 6000
439 20250401 115800 25745060 802 805 805 802 401
440 20250401 115700 25423454 802 802 803 802 401
441 20250401 115600 25101851 805 805 805 805 1
442 20250401 115500 25101046 802 802 803 802 1326
443 20250401 115400 24037491 800 800 800 800 0
444 20250401 115300 24037491 800 790 800 788 731
445 20250401 115200 23454087 798 795 798 795 50
446 20250401 115100 23414286 795 795 795 795 1
447 20250401 115000 23413491 788 794 794 788 600
448 20250401 114900 22940082 795 795 795 795 0
449 20250401 114800 22940082 795 795 795 795 16
450 20250401 114700 22927362 794 795 795 794 401
451 20250401 114600 22608967 794 793 794 793 1564
452 20250401 114500 21367839 794 794 794 794 0
453 20250401 114400 21367839 794 794 794 794 0
454 20250401 114300 21367839 794 794 794 794 0
455 20250401 114200 21367839 794 794 794 794 0
456 20250401 114100 21367839 794 794 794 794 1
457 20250401 114000 21367045 783 788 788 783 1051
458 20250401 113900 20543817 788 794 794 788 253
459 20250401 113800 20344411 794 794 794 794 50
460 20250401 113700 20304711 794 794 794 794 0
461 20250401 113600 20304711 794 791 794 791 3218
462 20250401 113500 17754233 791 791 791 791 96
463 20250401 113400 17678297 791 791 791 791 11
464 20250401 113300 17669596 792 780 792 780 3205
465 20250401 113200 15152476 780 780 780 780 25
466 20250401 113100 15132976 780 779 780 779 101
467 20250401 113000 15054296 776 776 776 776 0
468 20250401 112900 15054296 776 776 776 776 297
469 20250401 112800 14823824 777 776 777 776 941
470 20250401 112700 14092924 776 776 776 776 0
471 20250401 112600 14092924 776 775 776 775 197
472 20250401 112500 13940157 775 775 775 775 1
473 20250401 112400 13939382 774 774 774 774 0
474 20250401 112300 13939382 774 774 774 774 87
475 20250401 112200 13872044 775 775 775 775 0
476 20250401 112100 13872044 775 775 775 775 0
477 20250401 112000 13872044 775 775 775 775 20
478 20250401 111900 13856544 774 774 774 774 18
479 20250401 111800 13842612 774 774 774 774 4
480 20250401 111700 13839516 774 774 774 774 0
481 20250401 111600 13839516 774 765 774 764 66
482 20250401 111500 13789059 775 775 775 775 0
483 20250401 111400 13789059 775 774 775 774 208
484 20250401 111300 13627936 774 774 774 774 0
485 20250401 111200 13627936 774 774 774 774 0
486 20250401 111100 13627936 774 774 774 774 10
487 20250401 111000 13620196 774 774 774 774 0
488 20250401 110900 13620196 774 774 774 774 1
489 20250401 110800 13619422 762 762 762 762 0
490 20250401 110700 13619422 762 762 762 762 0
491 20250401 110600 13619422 762 762 762 762 0
492 20250401 110500 13619422 762 762 762 762 0
493 20250401 110400 13619422 762 773 773 762 4000
494 20250401 110300 10560166 774 774 774 774 0
495 20250401 110200 10560166 774 774 774 774 0
496 20250401 110100 10560166 774 774 774 774 0
497 20250401 110000 10560166 774 774 774 774 0
498 20250401 105900 10560166 774 774 774 774 0
499 20250401 105800 10560166 774 774 774 774 1
500 20250401 105700 10559392 774 774 774 774 0
501 20250401 105600 10559392 774 774 774 774 0
502 20250401 105500 10559392 774 774 774 774 0
503 20250401 105400 10559392 774 774 774 774 0
504 20250401 105300 10559392 774 774 774 774 0
505 20250401 105200 10559392 774 774 774 774 0
506 20250401 105100 10559392 774 774 774 774 11
507 20250401 105000 10550878 774 774 774 774 49
508 20250401 104900 10512952 774 774 774 774 1
509 20250401 104800 10512178 774 775 775 774 2
510 20250401 104700 10510629 775 775 775 775 0
511 20250401 104600 10510629 775 775 775 775 0
512 20250401 104500 10510629 775 775 775 775 0
513 20250401 104400 10510629 775 775 775 775 0
514 20250401 104300 10510629 775 775 775 775 0
515 20250401 104200 10510629 775 775 775 775 0
516 20250401 104100 10510629 775 775 775 775 0
517 20250401 104000 10510629 775 775 775 775 0
518 20250401 103900 10510629 775 775 775 775 0
519 20250401 103800 10510629 775 775 775 775 0
520 20250401 103700 10510629 775 775 775 775 0
521 20250401 103600 10510629 775 775 775 775 0
522 20250401 103500 10510629 775 775 775 775 0
523 20250401 103400 10510629 775 775 775 775 0
524 20250401 103300 10510629 775 775 775 775 0
525 20250401 103200 10510629 775 775 775 775 0
526 20250401 103100 10510629 775 777 777 775 186
527 20250401 103000 10366453 766 774 774 766 9711
528 20250401 102900 2901353 773 773 773 773 0
529 20250401 102800 2901353 773 773 773 773 0
530 20250401 102700 2901353 773 773 773 773 0
531 20250401 102600 2901353 773 773 773 773 0
532 20250401 102500 2901353 773 773 773 773 0
533 20250401 102400 2901353 773 773 773 773 0
534 20250401 102300 2901353 773 775 775 773 12
535 20250401 102200 2892067 777 777 777 777 0
536 20250401 102100 2892067 777 777 777 777 0
537 20250401 102000 2892067 777 777 777 777 0
538 20250401 101900 2892067 777 777 777 777 0
539 20250401 101800 2892067 777 777 777 777 0
540 20250401 101700 2892067 777 777 777 777 0
541 20250401 101600 2892067 777 777 777 777 0
542 20250401 101500 2892067 777 777 777 777 3
543 20250401 101400 2889736 777 777 777 777 0
544 20250401 101300 2889736 777 777 777 777 26
545 20250401 101200 2869534 777 777 777 777 0
546 20250401 101100 2869534 777 777 777 777 0
547 20250401 101000 2869534 777 777 777 777 12
548 20250401 100900 2860210 777 777 777 777 0
549 20250401 100800 2860210 777 777 777 777 1
550 20250401 100700 2859433 777 777 777 777 0
551 20250401 100600 2859433 777 777 777 777 1
552 20250401 100500 2858656 777 777 777 777 1000
553 20250401 100400 2081656 777 777 777 777 0
554 20250401 100300 2081656 777 777 777 777 0
555 20250401 100200 2081656 777 777 777 777 0
556 20250401 100100 2081656 777 777 777 777 0
557 20250401 100000 2081656 777 777 777 777 0
558 20250401 095900 2081656 777 777 777 777 0
559 20250401 095800 2081656 777 777 777 777 0
560 20250401 095700 2081656 777 777 777 777 0
561 20250401 095600 2081656 777 777 777 777 0
562 20250401 095500 2081656 777 777 777 777 0
563 20250401 095400 2081656 777 777 777 777 0
564 20250401 095300 2081656 777 777 777 777 0
565 20250401 095200 2081656 777 777 777 777 0
566 20250401 095100 2081656 777 777 777 777 0
567 20250401 095000 2081656 777 777 777 777 2
568 20250401 094900 2080102 777 777 777 777 0
569 20250401 094800 2080102 777 777 777 777 3
570 20250401 094700 2077771 777 777 777 777 0
571 20250401 094600 2077771 777 777 777 777 0
572 20250401 094500 2077771 777 777 777 777 0
573 20250401 094400 2077771 777 777 777 777 0
574 20250401 094300 2077771 777 777 777 777 1
575 20250401 094200 2076994 772 772 772 772 75
576 20250401 094100 2019094 772 772 772 772 0
577 20250401 094000 2019094 772 772 772 772 0
578 20250401 093900 2019094 772 772 772 772 0
579 20250401 093800 2019094 772 772 772 772 0
580 20250401 093700 2019094 772 772 772 772 0
581 20250401 093600 2019094 772 772 772 772 0
582 20250401 093500 2019094 772 772 772 772 0
583 20250401 093400 2019094 772 772 772 772 0
584 20250401 093300 2019094 772 772 772 772 0
585 20250401 093200 2019094 772 772 772 772 0
586 20250401 093100 2019094 772 772 772 772 0
587 20250401 093000 2019094 772 772 772 772 0
588 20250401 092900 2019094 772 772 772 772 1
589 20250401 092800 2018322 772 775 775 772 110
590 20250401 092700 1933326 777 777 777 777 0
591 20250401 092600 1933326 777 777 777 777 0
592 20250401 092500 1933326 777 777 777 777 0
593 20250401 092400 1933326 777 777 777 777 1
594 20250401 092300 1932549 777 777 777 777 0
595 20250401 092200 1932549 777 777 777 777 0
596 20250401 092100 1932549 777 777 777 777 0
597 20250401 092000 1932549 777 777 777 777 0
598 20250401 091900 1932549 777 777 777 777 0
599 20250401 091800 1932549 777 777 777 777 64
600 20250401 091700 1882821 775 775 775 775 0
601 20250401 091600 1882821 775 775 775 775 0
602 20250401 091500 1882821 775 775 775 775 13
603 20250401 091400 1872746 777 777 777 777 0
604 20250401 091300 1872746 777 777 777 777 0
605 20250401 091200 1872746 777 777 777 777 64
606 20250401 091100 1823018 775 775 775 775 1
607 20250401 091000 1822243 777 777 777 777 32
608 20250401 090900 1797379 777 777 777 777 44
609 20250401 090800 1763191 777 777 777 777 150
610 20250401 090700 1646641 777 777 777 777 0
611 20250401 090600 1646641 777 777 777 777 0
612 20250401 090500 1646641 777 777 777 777 0
613 20250401 090400 1646641 777 772 777 772 11
614 20250401 090300 1638144 772 772 772 772 0
615 20250401 090200 1638144 772 772 772 772 163
616 20250401 090100 1512308 772 772 772 772 14
617 20250401 090000 1501500 770 770 770 770 1950

1
018700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,35119757,0,27147572161,0.00
20250327,0,35119757,0,27393410460,0.00
20250326,0,35119757,0,27849967301,0.00
20250325,0,35119757,0,28060685843,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 35119757 0 27147572161 0.00
3 20250327 0 35119757 0 27393410460 0.00
4 20250326 0 35119757 0 27849967301 0.00
5 20250325 0 35119757 0 28060685843 0.00