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

619
020760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,20748289,788,788,788,788,413
20250401,191600,20748289,788,788,788,788,0
20250401,191500,20748289,788,788,788,788,0
20250401,191400,20748289,788,788,788,788,0
20250401,191300,20748289,788,788,788,788,0
20250401,191200,20748289,788,788,788,788,0
20250401,191100,20748289,788,788,788,788,0
20250401,191000,20748289,788,788,788,788,0
20250401,190900,20748289,788,788,788,788,0
20250401,190800,20748289,788,788,788,788,0
20250401,190700,20748289,788,788,788,788,0
20250401,190600,20748289,788,788,788,788,0
20250401,190500,20748289,788,788,788,788,0
20250401,190400,20748289,788,788,788,788,0
20250401,190300,20748289,788,788,788,788,0
20250401,190200,20748289,788,788,788,788,0
20250401,190100,20748289,788,788,788,788,0
20250401,190000,20748289,788,788,788,788,0
20250401,185900,20748289,788,788,788,788,0
20250401,185800,20748289,788,788,788,788,0
20250401,185700,20748289,788,788,788,788,0
20250401,185600,20748289,788,788,788,788,0
20250401,185500,20748289,788,788,788,788,0
20250401,185400,20748289,788,788,788,788,0
20250401,185300,20748289,788,788,788,788,0
20250401,185200,20748289,788,788,788,788,0
20250401,185100,20748289,788,788,788,788,0
20250401,185000,20748289,788,788,788,788,0
20250401,184900,20748289,788,788,788,788,0
20250401,184800,20748289,788,788,788,788,0
20250401,184700,20748289,788,788,788,788,413
20250401,184600,20748289,788,788,788,788,0
20250401,184500,20748289,788,788,788,788,0
20250401,184400,20748289,788,788,788,788,0
20250401,184300,20748289,788,788,788,788,0
20250401,184200,20748289,788,788,788,788,0
20250401,184100,20748289,788,788,788,788,0
20250401,184000,20748289,788,788,788,788,0
20250401,183900,20748289,788,788,788,788,0
20250401,183800,20748289,788,788,788,788,0
20250401,183700,20748289,788,788,788,788,0
20250401,183600,20748289,788,788,788,788,0
20250401,183500,20748289,788,788,788,788,0
20250401,183400,20748289,788,788,788,788,0
20250401,183300,20748289,788,788,788,788,0
20250401,183200,20748289,788,788,788,788,0
20250401,183100,20748289,788,788,788,788,0
20250401,183000,20748289,788,788,788,788,0
20250401,182900,20748289,788,788,788,788,0
20250401,182800,20748289,788,788,788,788,0
20250401,182700,20748289,788,788,788,788,0
20250401,182600,20748289,788,788,788,788,0
20250401,182500,20748289,788,788,788,788,0
20250401,182400,20748289,788,788,788,788,0
20250401,182300,20748289,788,788,788,788,0
20250401,182200,20748289,788,788,788,788,0
20250401,182100,20748289,788,788,788,788,0
20250401,182000,20748289,788,788,788,788,0
20250401,181900,20748289,788,788,788,788,0
20250401,181800,20748289,788,788,788,788,0
20250401,181700,20748289,788,788,788,788,413
20250401,181600,20748289,788,788,788,788,0
20250401,181500,20748289,788,788,788,788,0
20250401,181400,20748289,788,788,788,788,0
20250401,181300,20748289,788,788,788,788,0
20250401,181200,20748289,788,788,788,788,0
20250401,181100,20748289,788,788,788,788,0
20250401,181000,20748289,788,788,788,788,0
20250401,180900,20748289,788,788,788,788,0
20250401,180800,20748289,788,788,788,788,0
20250401,180700,20748289,788,788,788,788,0
20250401,180600,20748289,788,788,788,788,0
20250401,180500,20748289,788,788,788,788,0
20250401,180400,20748289,788,788,788,788,0
20250401,180300,20748289,788,788,788,788,0
20250401,180200,20748289,788,788,788,788,0
20250401,180100,20748289,788,788,788,788,0
20250401,180000,20748289,788,788,788,788,0
20250401,175900,20748289,788,788,788,788,0
20250401,175800,20748289,788,788,788,788,0
20250401,175700,20748289,788,788,788,788,0
20250401,175600,20748289,788,788,788,788,0
20250401,175500,20748289,788,788,788,788,0
20250401,175400,20748289,788,788,788,788,0
20250401,175300,20748289,788,788,788,788,0
20250401,175200,20748289,788,788,788,788,0
20250401,175100,20748289,788,788,788,788,0
20250401,175000,20748289,788,788,788,788,0
20250401,174900,20748289,788,788,788,788,0
20250401,174800,20748289,788,788,788,788,0
20250401,174700,20748289,788,788,788,788,413
20250401,174600,20748289,788,788,788,788,0
20250401,174500,20748289,788,788,788,788,0
20250401,174400,20748289,788,788,788,788,0
20250401,174300,20748289,788,788,788,788,0
20250401,174200,20748289,788,788,788,788,0
20250401,174100,20748289,788,788,788,788,0
20250401,174000,20748289,788,788,788,788,0
20250401,173900,20748289,788,788,788,788,0
20250401,173800,20748289,788,788,788,788,0
20250401,173700,20748289,788,788,788,788,0
20250401,173600,20748289,788,788,788,788,0
20250401,173500,20748289,788,788,788,788,0
20250401,173400,20748289,788,788,788,788,0
20250401,173300,20748289,788,788,788,788,0
20250401,173200,20748289,788,788,788,788,0
20250401,173100,20748289,788,788,788,788,0
20250401,173000,20748289,788,788,788,788,0
20250401,172900,20748289,788,788,788,788,0
20250401,172800,20748289,788,788,788,788,0
20250401,172700,20748289,788,788,788,788,0
20250401,172600,20748289,788,788,788,788,0
20250401,172500,20748289,788,788,788,788,0
20250401,172400,20748289,788,788,788,788,0
20250401,172300,20748289,788,788,788,788,0
20250401,172200,20748289,788,788,788,788,0
20250401,172100,20748289,788,788,788,788,0
20250401,172000,20748289,788,788,788,788,0
20250401,171900,20748289,788,788,788,788,0
20250401,171800,20748289,788,788,788,788,0
20250401,171700,20748289,788,788,788,788,413
20250401,171600,20748289,788,788,788,788,0
20250401,171500,20748289,788,788,788,788,0
20250401,171400,20748289,788,788,788,788,0
20250401,171300,20748289,788,788,788,788,0
20250401,171200,20748289,788,788,788,788,0
20250401,171100,20748289,788,788,788,788,0
20250401,171000,20748289,788,788,788,788,0
20250401,170900,20748289,788,788,788,788,0
20250401,170800,20748289,788,788,788,788,0
20250401,170700,20748289,788,788,788,788,0
20250401,170600,20748289,788,788,788,788,0
20250401,170500,20748289,788,788,788,788,0
20250401,170400,20748289,788,788,788,788,0
20250401,170300,20748289,788,788,788,788,0
20250401,170200,20748289,788,788,788,788,0
20250401,170100,20748289,788,788,788,788,0
20250401,170000,20748289,788,788,788,788,0
20250401,165900,20748289,788,788,788,788,0
20250401,165800,20748289,788,788,788,788,0
20250401,165700,20748289,788,788,788,788,0
20250401,165600,20748289,788,788,788,788,0
20250401,165500,20748289,788,788,788,788,0
20250401,165400,20748289,788,788,788,788,0
20250401,165300,20748289,788,788,788,788,0
20250401,165200,20748289,788,788,788,788,0
20250401,165100,20748289,788,788,788,788,0
20250401,165000,20748289,788,788,788,788,0
20250401,164900,20748289,788,788,788,788,0
20250401,164800,20748289,788,788,788,788,0
20250401,164700,20748289,788,788,788,788,413
20250401,164600,20748289,788,788,788,788,0
20250401,164500,20748289,788,788,788,788,0
20250401,164400,20748289,788,788,788,788,0
20250401,164300,20748289,788,788,788,788,0
20250401,164200,20748289,788,788,788,788,0
20250401,164100,20748289,788,788,788,788,0
20250401,164000,20748289,788,788,788,788,0
20250401,163900,20748289,788,788,788,788,0
20250401,163800,20748289,788,788,788,788,0
20250401,163700,20748289,788,788,788,788,0
20250401,163600,20748289,788,788,788,788,0
20250401,163500,20748289,788,788,788,788,0
20250401,163400,20748289,788,788,788,788,0
20250401,163300,20748289,788,788,788,788,0
20250401,163200,20748289,788,788,788,788,0
20250401,163100,20748289,788,788,788,788,0
20250401,163000,20748289,788,788,788,788,0
20250401,162900,20748289,788,788,788,788,0
20250401,162800,20748289,788,788,788,788,0
20250401,162700,20748289,788,788,788,788,0
20250401,162600,20748289,788,788,788,788,0
20250401,162500,20748289,788,788,788,788,0
20250401,162400,20748289,788,788,788,788,0
20250401,162300,20748289,788,788,788,788,0
20250401,162200,20748289,788,788,788,788,0
20250401,162100,20748289,788,788,788,788,0
20250401,162000,20748289,788,788,788,788,0
20250401,161900,20748289,788,788,788,788,0
20250401,161800,20748289,788,788,788,788,0
20250401,161700,20748289,788,788,788,788,413
20250401,161600,20748289,788,788,788,788,0
20250401,161500,20748289,788,788,788,788,0
20250401,161400,20748289,788,788,788,788,0
20250401,161300,20748289,788,788,788,788,0
20250401,161200,20748289,788,788,788,788,0
20250401,161100,20748289,788,788,788,788,0
20250401,161000,20748289,788,788,788,788,0
20250401,160900,20748289,788,788,788,788,0
20250401,160800,20748289,788,788,788,788,0
20250401,160700,20748289,788,788,788,788,0
20250401,160600,20748289,788,788,788,788,0
20250401,160500,20748289,788,788,788,788,0
20250401,160400,20748289,788,788,788,788,0
20250401,160300,20748289,788,788,788,788,0
20250401,160200,20748289,788,788,788,788,0
20250401,160100,20748289,788,788,788,788,0
20250401,160000,20748289,788,788,788,788,0
20250401,155900,20748289,788,788,788,788,0
20250401,155800,20748289,788,788,788,788,0
20250401,155700,20748289,788,788,788,788,0
20250401,155600,20748289,788,788,788,788,0
20250401,155500,20748289,788,788,788,788,0
20250401,155400,20748289,788,788,788,788,0
20250401,155300,20748289,788,788,788,788,0
20250401,155200,20748289,788,788,788,788,0
20250401,155100,20748289,788,788,788,788,0
20250401,155000,20748289,788,788,788,788,0
20250401,154900,20748289,788,788,788,788,0
20250401,154800,20748289,788,788,788,788,0
20250401,154700,20748289,788,788,788,788,413
20250401,154600,20748289,788,788,788,788,0
20250401,154500,20748289,788,788,788,788,0
20250401,154400,20748289,788,788,788,788,0
20250401,154300,20748289,788,788,788,788,0
20250401,154200,20748289,788,788,788,788,0
20250401,154100,20748289,788,788,788,788,0
20250401,154000,20748289,788,788,788,788,0
20250401,153900,20748289,788,788,788,788,0
20250401,153800,20748289,788,788,788,788,0
20250401,153700,20748289,788,788,788,788,0
20250401,153600,20748289,788,788,788,788,0
20250401,153500,20748289,788,788,788,788,0
20250401,153400,20748289,788,788,788,788,0
20250401,153300,20748289,788,788,788,788,0
20250401,153200,20748289,788,788,788,788,0
20250401,153100,20748289,788,788,788,788,0
20250401,153000,20748289,788,788,788,788,413
20250401,152900,20422845,787,787,787,787,0
20250401,152800,20422845,787,787,787,787,0
20250401,152700,20422845,787,787,787,787,0
20250401,152600,20422845,787,787,787,787,0
20250401,152500,20422845,787,787,787,787,0
20250401,152400,20422845,787,787,787,787,0
20250401,152300,20422845,787,787,787,787,0
20250401,152200,20422845,787,787,787,787,0
20250401,152100,20422845,787,787,787,787,0
20250401,152000,20422845,787,787,787,787,0
20250401,151900,20422845,787,787,787,787,200
20250401,151800,20265445,788,788,788,788,0
20250401,151700,20265445,788,788,788,788,0
20250401,151600,20265445,788,788,788,788,0
20250401,151500,20265445,788,788,788,788,0
20250401,151400,20265445,788,788,788,788,0
20250401,151300,20265445,788,788,788,788,0
20250401,151200,20265445,788,788,788,788,0
20250401,151100,20265445,788,788,788,788,0
20250401,151000,20265445,788,788,788,788,200
20250401,150900,20107845,788,788,788,788,0
20250401,150800,20107845,788,788,788,788,0
20250401,150700,20107845,788,788,788,788,0
20250401,150600,20107845,788,788,788,788,0
20250401,150500,20107845,788,788,788,788,300
20250401,150400,19871445,788,788,788,788,0
20250401,150300,19871445,788,788,788,788,0
20250401,150200,19871445,788,788,788,788,17
20250401,150100,19858049,789,789,789,789,0
20250401,150000,19858049,789,789,789,789,0
20250401,145900,19858049,789,789,789,789,0
20250401,145800,19858049,789,789,789,789,0
20250401,145700,19858049,789,789,789,789,1
20250401,145600,19857260,787,787,787,787,0
20250401,145500,19857260,787,787,787,787,0
20250401,145400,19857260,787,787,787,787,0
20250401,145300,19857260,787,787,787,787,0
20250401,145200,19857260,787,787,787,787,0
20250401,145100,19857260,787,787,787,787,0
20250401,145000,19857260,787,787,787,787,0
20250401,144900,19857260,787,787,787,787,0
20250401,144800,19857260,787,787,787,787,0
20250401,144700,19857260,787,787,787,787,0
20250401,144600,19857260,787,787,787,787,700
20250401,144500,19306360,789,789,789,789,0
20250401,144400,19306360,789,789,789,789,0
20250401,144300,19306360,789,789,789,789,0
20250401,144200,19306360,789,789,789,789,0
20250401,144100,19306360,789,789,789,789,0
20250401,144000,19306360,789,789,789,789,0
20250401,143900,19306360,789,789,789,789,0
20250401,143800,19306360,789,789,789,789,0
20250401,143700,19306360,789,789,789,789,0
20250401,143600,19306360,789,789,789,789,0
20250401,143500,19306360,789,789,789,789,0
20250401,143400,19306360,789,789,789,789,0
20250401,143300,19306360,789,787,789,787,1512
20250401,143200,18113394,789,789,789,789,1514
20250401,143100,16918848,789,789,789,789,1540
20250401,143000,15703788,787,787,787,787,0
20250401,142900,15703788,787,787,787,787,10
20250401,142800,15695918,787,787,787,787,0
20250401,142700,15695918,787,787,787,787,0
20250401,142600,15695918,787,788,788,787,305
20250401,142500,15455688,789,789,789,789,0
20250401,142400,15455688,789,789,789,789,0
20250401,142300,15455688,789,789,789,789,0
20250401,142200,15455688,789,789,789,789,0
20250401,142100,15455688,789,789,789,789,0
20250401,142000,15455688,789,789,789,789,0
20250401,141900,15455688,789,789,789,789,1
20250401,141800,15454899,788,788,788,788,0
20250401,141700,15454899,788,788,788,788,0
20250401,141600,15454899,788,788,788,788,294
20250401,141500,15223227,789,789,789,789,0
20250401,141400,15223227,789,789,789,789,0
20250401,141300,15223227,789,789,789,789,0
20250401,141200,15223227,789,789,789,789,58
20250401,141100,15177465,793,793,793,793,0
20250401,141000,15177465,793,793,793,793,0
20250401,140900,15177465,793,793,793,793,0
20250401,140800,15177465,793,793,793,793,0
20250401,140700,15177465,793,793,793,793,0
20250401,140600,15177465,793,793,793,793,0
20250401,140500,15177465,793,793,793,793,4
20250401,140400,15174293,793,793,793,793,0
20250401,140300,15174293,793,792,793,792,2
20250401,140200,15172708,792,792,792,792,0
20250401,140100,15172708,792,792,792,792,0
20250401,140000,15172708,792,792,792,792,0
20250401,135900,15172708,792,792,792,792,0
20250401,135800,15172708,792,792,792,792,0
20250401,135700,15172708,792,792,792,792,0
20250401,135600,15172708,792,792,792,792,0
20250401,135500,15172708,792,792,792,792,0
20250401,135400,15172708,792,792,792,792,0
20250401,135300,15172708,792,792,792,792,0
20250401,135200,15172708,792,792,792,792,0
20250401,135100,15172708,792,792,792,792,0
20250401,135000,15172708,792,792,792,792,0
20250401,134900,15172708,792,792,792,792,0
20250401,134800,15172708,792,792,792,792,0
20250401,134700,15172708,792,792,792,792,0
20250401,134600,15172708,792,792,792,792,0
20250401,134500,15172708,792,792,792,792,0
20250401,134400,15172708,792,792,792,792,0
20250401,134300,15172708,792,792,792,792,0
20250401,134200,15172708,792,792,792,792,0
20250401,134100,15172708,792,792,792,792,0
20250401,134000,15172708,792,792,792,792,0
20250401,133900,15172708,792,792,792,792,0
20250401,133800,15172708,792,792,792,792,33
20250401,133700,15146572,792,792,792,792,0
20250401,133600,15146572,792,791,792,791,512
20250401,133500,14741568,791,791,791,791,0
20250401,133400,14741568,791,791,791,791,0
20250401,133300,14741568,791,791,791,791,0
20250401,133200,14741568,791,791,791,791,0
20250401,133100,14741568,791,791,791,791,0
20250401,133000,14741568,791,791,791,791,0
20250401,132900,14741568,791,791,791,791,0
20250401,132800,14741568,791,791,791,791,0
20250401,132700,14741568,791,791,791,791,0
20250401,132600,14741568,791,791,791,791,0
20250401,132500,14741568,791,791,791,791,0
20250401,132400,14741568,791,791,791,791,0
20250401,132300,14741568,791,791,791,791,0
20250401,132200,14741568,791,791,791,791,0
20250401,132100,14741568,791,791,791,791,0
20250401,132000,14741568,791,791,791,791,0
20250401,131900,14741568,791,791,791,791,0
20250401,131800,14741568,791,791,791,791,0
20250401,131700,14741568,791,791,791,791,9
20250401,131600,14734449,791,791,791,791,0
20250401,131500,14734449,791,791,791,791,0
20250401,131400,14734449,791,791,791,791,0
20250401,131300,14734449,791,791,791,791,0
20250401,131200,14734449,791,791,791,791,0
20250401,131100,14734449,791,791,791,791,0
20250401,131000,14734449,791,791,791,791,0
20250401,130900,14734449,791,791,791,791,0
20250401,130800,14734449,791,791,791,791,0
20250401,130700,14734449,791,791,791,791,0
20250401,130600,14734449,791,791,791,791,0
20250401,130500,14734449,791,791,791,791,0
20250401,130400,14734449,791,791,791,791,0
20250401,130300,14734449,791,791,791,791,0
20250401,130200,14734449,791,791,791,791,0
20250401,130100,14734449,791,791,791,791,0
20250401,130000,14734449,791,791,791,791,0
20250401,125900,14734449,791,791,791,791,0
20250401,125800,14734449,791,791,791,791,0
20250401,125700,14734449,791,791,791,791,0
20250401,125600,14734449,791,791,791,791,0
20250401,125500,14734449,791,791,791,791,0
20250401,125400,14734449,791,791,791,791,0
20250401,125300,14734449,791,791,791,791,0
20250401,125200,14734449,791,791,791,791,0
20250401,125100,14734449,791,791,791,791,0
20250401,125000,14734449,791,791,791,791,0
20250401,124900,14734449,791,791,791,791,0
20250401,124800,14734449,791,791,791,791,0
20250401,124700,14734449,791,791,791,791,10
20250401,124600,14726539,791,791,791,791,0
20250401,124500,14726539,791,791,791,791,0
20250401,124400,14726539,791,791,791,791,2
20250401,124300,14724957,791,791,791,791,0
20250401,124200,14724957,791,791,791,791,0
20250401,124100,14724957,791,791,791,791,0
20250401,124000,14724957,791,791,791,791,0
20250401,123900,14724957,791,791,791,791,0
20250401,123800,14724957,791,791,791,791,0
20250401,123700,14724957,791,791,791,791,1
20250401,123600,14724166,791,790,791,790,111
20250401,123500,14636474,790,787,790,787,165
20250401,123400,14506460,787,787,787,787,0
20250401,123300,14506460,787,787,787,787,0
20250401,123200,14506460,787,787,787,787,0
20250401,123100,14506460,787,787,787,787,1
20250401,123000,14505673,786,786,786,786,1
20250401,122900,14504887,789,789,789,789,0
20250401,122800,14504887,789,789,789,789,0
20250401,122700,14504887,789,789,789,789,0
20250401,122600,14504887,789,789,789,789,0
20250401,122500,14504887,789,789,789,789,0
20250401,122400,14504887,789,789,789,789,1
20250401,122300,14504098,789,789,789,789,0
20250401,122200,14504098,789,789,789,789,0
20250401,122100,14504098,789,789,789,789,0
20250401,122000,14504098,789,789,789,789,0
20250401,121900,14504098,789,789,789,789,0
20250401,121800,14504098,789,789,789,789,0
20250401,121700,14504098,789,789,789,789,1
20250401,121600,14503309,791,791,791,791,0
20250401,121500,14503309,791,791,791,791,0
20250401,121400,14503309,791,791,791,791,0
20250401,121300,14503309,791,791,791,791,0
20250401,121200,14503309,791,791,791,791,0
20250401,121100,14503309,791,791,791,791,0
20250401,121000,14503309,791,791,791,791,0
20250401,120900,14503309,791,791,791,791,0
20250401,120800,14503309,791,791,791,791,1
20250401,120700,14502518,780,780,780,780,0
20250401,120600,14502518,780,780,780,780,0
20250401,120500,14502518,780,780,780,780,0
20250401,120400,14502518,780,785,785,780,3322
20250401,120300,11907393,785,785,785,785,0
20250401,120200,11907393,785,787,787,785,506
20250401,120100,11510009,788,788,788,788,0
20250401,120000,11510009,788,788,788,788,0
20250401,115900,11510009,788,788,788,788,30
20250401,115800,11486369,788,788,788,788,441
20250401,115700,11138861,790,790,790,790,0
20250401,115600,11138861,790,790,790,790,0
20250401,115500,11138861,790,790,790,790,0
20250401,115400,11138861,790,790,790,790,0
20250401,115300,11138861,790,790,790,790,0
20250401,115200,11138861,790,790,790,790,0
20250401,115100,11138861,790,790,790,790,20
20250401,115000,11123061,790,790,790,790,20
20250401,114900,11107261,790,790,790,790,20
20250401,114800,11091461,790,790,790,790,0
20250401,114700,11091461,790,790,790,790,0
20250401,114600,11091461,790,790,790,790,0
20250401,114500,11091461,790,790,790,790,10
20250401,114400,11083561,790,792,792,790,231
20250401,114300,10901039,794,794,794,794,0
20250401,114200,10901039,794,793,794,793,100
20250401,114100,10821644,791,791,791,791,0
20250401,114000,10821644,791,791,791,791,0
20250401,113900,10821644,791,791,791,791,0
20250401,113800,10821644,791,791,791,791,0
20250401,113700,10821644,791,794,794,791,51
20250401,113600,10781153,795,795,795,795,0
20250401,113500,10781153,795,795,795,795,0
20250401,113400,10781153,795,795,795,795,0
20250401,113300,10781153,795,795,795,795,0
20250401,113200,10781153,795,795,795,795,0
20250401,113100,10781153,795,795,795,795,0
20250401,113000,10781153,795,795,795,795,0
20250401,112900,10781153,795,795,795,795,0
20250401,112800,10781153,795,795,795,795,0
20250401,112700,10781153,795,795,795,795,0
20250401,112600,10781153,795,795,795,795,0
20250401,112500,10781153,795,795,795,795,0
20250401,112400,10781153,795,795,795,795,0
20250401,112300,10781153,795,795,795,795,0
20250401,112200,10781153,795,795,795,795,0
20250401,112100,10781153,795,795,795,795,0
20250401,112000,10781153,795,795,795,795,0
20250401,111900,10781153,795,795,795,795,0
20250401,111800,10781153,795,795,795,795,0
20250401,111700,10781153,795,795,795,795,0
20250401,111600,10781153,795,795,795,795,0
20250401,111500,10781153,795,795,795,795,0
20250401,111400,10781153,795,795,795,795,0
20250401,111300,10781153,795,795,795,795,0
20250401,111200,10781153,795,795,795,795,0
20250401,111100,10781153,795,795,795,795,0
20250401,111000,10781153,795,795,795,795,0
20250401,110900,10781153,795,795,795,795,0
20250401,110800,10781153,795,795,795,795,1
20250401,110700,10780358,795,795,795,795,0
20250401,110600,10780358,795,795,795,795,0
20250401,110500,10780358,795,795,795,795,0
20250401,110400,10780358,795,795,795,795,0
20250401,110300,10780358,795,795,795,795,0
20250401,110200,10780358,795,795,795,795,100
20250401,110100,10700858,795,795,795,795,1
20250401,110000,10700063,795,795,795,795,0
20250401,105900,10700063,795,795,795,795,0
20250401,105800,10700063,795,795,795,795,0
20250401,105700,10700063,795,795,795,795,0
20250401,105600,10700063,795,795,795,795,0
20250401,105500,10700063,795,795,795,795,0
20250401,105400,10700063,795,795,795,795,0
20250401,105300,10700063,795,795,795,795,0
20250401,105200,10700063,795,795,795,795,0
20250401,105100,10700063,795,795,795,795,0
20250401,105000,10700063,795,795,795,795,0
20250401,104900,10700063,795,795,795,795,0
20250401,104800,10700063,795,795,795,795,0
20250401,104700,10700063,795,795,795,795,0
20250401,104600,10700063,795,795,795,795,0
20250401,104500,10700063,795,795,795,795,0
20250401,104400,10700063,795,795,795,795,0
20250401,104300,10700063,795,795,795,795,0
20250401,104200,10700063,795,795,795,795,0
20250401,104100,10700063,795,795,795,795,0
20250401,104000,10700063,795,795,795,795,0
20250401,103900,10700063,795,795,795,795,0
20250401,103800,10700063,795,795,795,795,0
20250401,103700,10700063,795,795,795,795,0
20250401,103600,10700063,795,795,795,795,0
20250401,103500,10700063,795,795,795,795,0
20250401,103400,10700063,795,795,795,795,0
20250401,103300,10700063,795,795,795,795,0
20250401,103200,10700063,795,795,795,795,0
20250401,103100,10700063,795,795,795,795,0
20250401,103000,10700063,795,795,795,795,0
20250401,102900,10700063,795,795,795,795,0
20250401,102800,10700063,795,795,795,795,0
20250401,102700,10700063,795,795,795,795,0
20250401,102600,10700063,795,795,795,795,10
20250401,102500,10692113,796,796,796,796,0
20250401,102400,10692113,796,796,796,796,0
20250401,102300,10692113,796,796,796,796,0
20250401,102200,10692113,796,796,796,796,0
20250401,102100,10692113,796,796,796,796,0
20250401,102000,10692113,796,796,796,796,0
20250401,101900,10692113,796,796,796,796,0
20250401,101800,10692113,796,796,796,796,0
20250401,101700,10692113,796,796,796,796,0
20250401,101600,10692113,796,796,796,796,0
20250401,101500,10692113,796,796,796,796,0
20250401,101400,10692113,796,796,796,796,888
20250401,101300,9985265,797,796,797,796,26
20250401,101200,9964568,797,796,797,796,88
20250401,101100,9894519,796,796,796,796,0
20250401,101000,9894519,796,796,796,796,0
20250401,100900,9894519,796,796,796,796,0
20250401,100800,9894519,796,796,796,796,0
20250401,100700,9894519,796,796,796,796,20
20250401,100600,9878599,796,796,796,796,0
20250401,100500,9878599,796,796,796,796,0
20250401,100400,9878599,796,796,796,796,1
20250401,100300,9877803,797,797,797,797,0
20250401,100200,9877803,797,797,797,797,0
20250401,100100,9877803,797,797,797,797,0
20250401,100000,9877803,797,797,797,797,0
20250401,095900,9877803,797,797,797,797,0
20250401,095800,9877803,797,797,797,797,0
20250401,095700,9877803,797,797,797,797,0
20250401,095600,9877803,797,796,797,796,34
20250401,095500,9850716,797,797,797,797,0
20250401,095400,9850716,797,797,797,797,0
20250401,095300,9850716,797,797,797,797,0
20250401,095200,9850716,797,797,797,797,0
20250401,095100,9850716,797,797,797,797,0
20250401,095000,9850716,797,797,797,797,0
20250401,094900,9850716,797,797,797,797,0
20250401,094800,9850716,797,797,797,797,0
20250401,094700,9850716,797,797,797,797,0
20250401,094600,9850716,797,797,797,797,0
20250401,094500,9850716,797,797,797,797,0
20250401,094400,9850716,797,797,797,797,0
20250401,094300,9850716,797,797,797,797,0
20250401,094200,9850716,797,797,797,797,0
20250401,094100,9850716,797,797,797,797,0
20250401,094000,9850716,797,797,797,797,0
20250401,093900,9850716,797,797,797,797,100
20250401,093800,9771016,798,798,798,798,0
20250401,093700,9771016,798,798,798,798,0
20250401,093600,9771016,798,798,798,798,10
20250401,093500,9763036,798,798,798,798,0
20250401,093400,9763036,798,798,798,798,0
20250401,093300,9763036,798,798,798,798,0
20250401,093200,9763036,798,798,798,798,1
20250401,093100,9762238,790,790,790,790,111
20250401,093000,9674548,788,788,788,788,0
20250401,092900,9674548,788,788,788,788,0
20250401,092800,9674548,788,788,788,788,0
20250401,092700,9674548,788,788,788,788,0
20250401,092600,9674548,788,788,795,788,1822
20250401,092500,8228480,783,783,783,783,428
20250401,092400,7893356,783,788,788,783,4722
20250401,092300,4190382,788,788,788,788,0
20250401,092200,4190382,788,788,788,788,0
20250401,092100,4190382,788,788,788,788,1
20250401,092000,4189594,788,788,788,788,77
20250401,091900,4128918,789,789,789,789,0
20250401,091800,4128918,789,789,789,789,0
20250401,091700,4128918,789,789,789,789,0
20250401,091600,4128918,789,786,789,786,2629
20250401,091500,2062464,786,786,786,786,135
20250401,091400,1956354,786,786,786,786,0
20250401,091300,1956354,786,786,786,786,1093
20250401,091200,1097256,786,786,786,786,0
20250401,091100,1097256,786,786,786,786,0
20250401,091000,1097256,786,786,786,786,0
20250401,090900,1097256,786,786,786,786,0
20250401,090800,1097256,786,786,786,786,0
20250401,090700,1097256,786,786,786,786,0
20250401,090600,1097256,786,786,786,786,0
20250401,090500,1097256,786,786,786,786,127
20250401,090400,997434,786,786,786,786,0
20250401,090300,997434,786,786,786,786,39
20250401,090200,966780,786,786,786,786,0
20250401,090100,966780,786,786,786,786,16
20250401,090000,954204,786,786,786,786,1214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 20748289 788 788 788 788 413
3 20250401 191600 20748289 788 788 788 788 0
4 20250401 191500 20748289 788 788 788 788 0
5 20250401 191400 20748289 788 788 788 788 0
6 20250401 191300 20748289 788 788 788 788 0
7 20250401 191200 20748289 788 788 788 788 0
8 20250401 191100 20748289 788 788 788 788 0
9 20250401 191000 20748289 788 788 788 788 0
10 20250401 190900 20748289 788 788 788 788 0
11 20250401 190800 20748289 788 788 788 788 0
12 20250401 190700 20748289 788 788 788 788 0
13 20250401 190600 20748289 788 788 788 788 0
14 20250401 190500 20748289 788 788 788 788 0
15 20250401 190400 20748289 788 788 788 788 0
16 20250401 190300 20748289 788 788 788 788 0
17 20250401 190200 20748289 788 788 788 788 0
18 20250401 190100 20748289 788 788 788 788 0
19 20250401 190000 20748289 788 788 788 788 0
20 20250401 185900 20748289 788 788 788 788 0
21 20250401 185800 20748289 788 788 788 788 0
22 20250401 185700 20748289 788 788 788 788 0
23 20250401 185600 20748289 788 788 788 788 0
24 20250401 185500 20748289 788 788 788 788 0
25 20250401 185400 20748289 788 788 788 788 0
26 20250401 185300 20748289 788 788 788 788 0
27 20250401 185200 20748289 788 788 788 788 0
28 20250401 185100 20748289 788 788 788 788 0
29 20250401 185000 20748289 788 788 788 788 0
30 20250401 184900 20748289 788 788 788 788 0
31 20250401 184800 20748289 788 788 788 788 0
32 20250401 184700 20748289 788 788 788 788 413
33 20250401 184600 20748289 788 788 788 788 0
34 20250401 184500 20748289 788 788 788 788 0
35 20250401 184400 20748289 788 788 788 788 0
36 20250401 184300 20748289 788 788 788 788 0
37 20250401 184200 20748289 788 788 788 788 0
38 20250401 184100 20748289 788 788 788 788 0
39 20250401 184000 20748289 788 788 788 788 0
40 20250401 183900 20748289 788 788 788 788 0
41 20250401 183800 20748289 788 788 788 788 0
42 20250401 183700 20748289 788 788 788 788 0
43 20250401 183600 20748289 788 788 788 788 0
44 20250401 183500 20748289 788 788 788 788 0
45 20250401 183400 20748289 788 788 788 788 0
46 20250401 183300 20748289 788 788 788 788 0
47 20250401 183200 20748289 788 788 788 788 0
48 20250401 183100 20748289 788 788 788 788 0
49 20250401 183000 20748289 788 788 788 788 0
50 20250401 182900 20748289 788 788 788 788 0
51 20250401 182800 20748289 788 788 788 788 0
52 20250401 182700 20748289 788 788 788 788 0
53 20250401 182600 20748289 788 788 788 788 0
54 20250401 182500 20748289 788 788 788 788 0
55 20250401 182400 20748289 788 788 788 788 0
56 20250401 182300 20748289 788 788 788 788 0
57 20250401 182200 20748289 788 788 788 788 0
58 20250401 182100 20748289 788 788 788 788 0
59 20250401 182000 20748289 788 788 788 788 0
60 20250401 181900 20748289 788 788 788 788 0
61 20250401 181800 20748289 788 788 788 788 0
62 20250401 181700 20748289 788 788 788 788 413
63 20250401 181600 20748289 788 788 788 788 0
64 20250401 181500 20748289 788 788 788 788 0
65 20250401 181400 20748289 788 788 788 788 0
66 20250401 181300 20748289 788 788 788 788 0
67 20250401 181200 20748289 788 788 788 788 0
68 20250401 181100 20748289 788 788 788 788 0
69 20250401 181000 20748289 788 788 788 788 0
70 20250401 180900 20748289 788 788 788 788 0
71 20250401 180800 20748289 788 788 788 788 0
72 20250401 180700 20748289 788 788 788 788 0
73 20250401 180600 20748289 788 788 788 788 0
74 20250401 180500 20748289 788 788 788 788 0
75 20250401 180400 20748289 788 788 788 788 0
76 20250401 180300 20748289 788 788 788 788 0
77 20250401 180200 20748289 788 788 788 788 0
78 20250401 180100 20748289 788 788 788 788 0
79 20250401 180000 20748289 788 788 788 788 0
80 20250401 175900 20748289 788 788 788 788 0
81 20250401 175800 20748289 788 788 788 788 0
82 20250401 175700 20748289 788 788 788 788 0
83 20250401 175600 20748289 788 788 788 788 0
84 20250401 175500 20748289 788 788 788 788 0
85 20250401 175400 20748289 788 788 788 788 0
86 20250401 175300 20748289 788 788 788 788 0
87 20250401 175200 20748289 788 788 788 788 0
88 20250401 175100 20748289 788 788 788 788 0
89 20250401 175000 20748289 788 788 788 788 0
90 20250401 174900 20748289 788 788 788 788 0
91 20250401 174800 20748289 788 788 788 788 0
92 20250401 174700 20748289 788 788 788 788 413
93 20250401 174600 20748289 788 788 788 788 0
94 20250401 174500 20748289 788 788 788 788 0
95 20250401 174400 20748289 788 788 788 788 0
96 20250401 174300 20748289 788 788 788 788 0
97 20250401 174200 20748289 788 788 788 788 0
98 20250401 174100 20748289 788 788 788 788 0
99 20250401 174000 20748289 788 788 788 788 0
100 20250401 173900 20748289 788 788 788 788 0
101 20250401 173800 20748289 788 788 788 788 0
102 20250401 173700 20748289 788 788 788 788 0
103 20250401 173600 20748289 788 788 788 788 0
104 20250401 173500 20748289 788 788 788 788 0
105 20250401 173400 20748289 788 788 788 788 0
106 20250401 173300 20748289 788 788 788 788 0
107 20250401 173200 20748289 788 788 788 788 0
108 20250401 173100 20748289 788 788 788 788 0
109 20250401 173000 20748289 788 788 788 788 0
110 20250401 172900 20748289 788 788 788 788 0
111 20250401 172800 20748289 788 788 788 788 0
112 20250401 172700 20748289 788 788 788 788 0
113 20250401 172600 20748289 788 788 788 788 0
114 20250401 172500 20748289 788 788 788 788 0
115 20250401 172400 20748289 788 788 788 788 0
116 20250401 172300 20748289 788 788 788 788 0
117 20250401 172200 20748289 788 788 788 788 0
118 20250401 172100 20748289 788 788 788 788 0
119 20250401 172000 20748289 788 788 788 788 0
120 20250401 171900 20748289 788 788 788 788 0
121 20250401 171800 20748289 788 788 788 788 0
122 20250401 171700 20748289 788 788 788 788 413
123 20250401 171600 20748289 788 788 788 788 0
124 20250401 171500 20748289 788 788 788 788 0
125 20250401 171400 20748289 788 788 788 788 0
126 20250401 171300 20748289 788 788 788 788 0
127 20250401 171200 20748289 788 788 788 788 0
128 20250401 171100 20748289 788 788 788 788 0
129 20250401 171000 20748289 788 788 788 788 0
130 20250401 170900 20748289 788 788 788 788 0
131 20250401 170800 20748289 788 788 788 788 0
132 20250401 170700 20748289 788 788 788 788 0
133 20250401 170600 20748289 788 788 788 788 0
134 20250401 170500 20748289 788 788 788 788 0
135 20250401 170400 20748289 788 788 788 788 0
136 20250401 170300 20748289 788 788 788 788 0
137 20250401 170200 20748289 788 788 788 788 0
138 20250401 170100 20748289 788 788 788 788 0
139 20250401 170000 20748289 788 788 788 788 0
140 20250401 165900 20748289 788 788 788 788 0
141 20250401 165800 20748289 788 788 788 788 0
142 20250401 165700 20748289 788 788 788 788 0
143 20250401 165600 20748289 788 788 788 788 0
144 20250401 165500 20748289 788 788 788 788 0
145 20250401 165400 20748289 788 788 788 788 0
146 20250401 165300 20748289 788 788 788 788 0
147 20250401 165200 20748289 788 788 788 788 0
148 20250401 165100 20748289 788 788 788 788 0
149 20250401 165000 20748289 788 788 788 788 0
150 20250401 164900 20748289 788 788 788 788 0
151 20250401 164800 20748289 788 788 788 788 0
152 20250401 164700 20748289 788 788 788 788 413
153 20250401 164600 20748289 788 788 788 788 0
154 20250401 164500 20748289 788 788 788 788 0
155 20250401 164400 20748289 788 788 788 788 0
156 20250401 164300 20748289 788 788 788 788 0
157 20250401 164200 20748289 788 788 788 788 0
158 20250401 164100 20748289 788 788 788 788 0
159 20250401 164000 20748289 788 788 788 788 0
160 20250401 163900 20748289 788 788 788 788 0
161 20250401 163800 20748289 788 788 788 788 0
162 20250401 163700 20748289 788 788 788 788 0
163 20250401 163600 20748289 788 788 788 788 0
164 20250401 163500 20748289 788 788 788 788 0
165 20250401 163400 20748289 788 788 788 788 0
166 20250401 163300 20748289 788 788 788 788 0
167 20250401 163200 20748289 788 788 788 788 0
168 20250401 163100 20748289 788 788 788 788 0
169 20250401 163000 20748289 788 788 788 788 0
170 20250401 162900 20748289 788 788 788 788 0
171 20250401 162800 20748289 788 788 788 788 0
172 20250401 162700 20748289 788 788 788 788 0
173 20250401 162600 20748289 788 788 788 788 0
174 20250401 162500 20748289 788 788 788 788 0
175 20250401 162400 20748289 788 788 788 788 0
176 20250401 162300 20748289 788 788 788 788 0
177 20250401 162200 20748289 788 788 788 788 0
178 20250401 162100 20748289 788 788 788 788 0
179 20250401 162000 20748289 788 788 788 788 0
180 20250401 161900 20748289 788 788 788 788 0
181 20250401 161800 20748289 788 788 788 788 0
182 20250401 161700 20748289 788 788 788 788 413
183 20250401 161600 20748289 788 788 788 788 0
184 20250401 161500 20748289 788 788 788 788 0
185 20250401 161400 20748289 788 788 788 788 0
186 20250401 161300 20748289 788 788 788 788 0
187 20250401 161200 20748289 788 788 788 788 0
188 20250401 161100 20748289 788 788 788 788 0
189 20250401 161000 20748289 788 788 788 788 0
190 20250401 160900 20748289 788 788 788 788 0
191 20250401 160800 20748289 788 788 788 788 0
192 20250401 160700 20748289 788 788 788 788 0
193 20250401 160600 20748289 788 788 788 788 0
194 20250401 160500 20748289 788 788 788 788 0
195 20250401 160400 20748289 788 788 788 788 0
196 20250401 160300 20748289 788 788 788 788 0
197 20250401 160200 20748289 788 788 788 788 0
198 20250401 160100 20748289 788 788 788 788 0
199 20250401 160000 20748289 788 788 788 788 0
200 20250401 155900 20748289 788 788 788 788 0
201 20250401 155800 20748289 788 788 788 788 0
202 20250401 155700 20748289 788 788 788 788 0
203 20250401 155600 20748289 788 788 788 788 0
204 20250401 155500 20748289 788 788 788 788 0
205 20250401 155400 20748289 788 788 788 788 0
206 20250401 155300 20748289 788 788 788 788 0
207 20250401 155200 20748289 788 788 788 788 0
208 20250401 155100 20748289 788 788 788 788 0
209 20250401 155000 20748289 788 788 788 788 0
210 20250401 154900 20748289 788 788 788 788 0
211 20250401 154800 20748289 788 788 788 788 0
212 20250401 154700 20748289 788 788 788 788 413
213 20250401 154600 20748289 788 788 788 788 0
214 20250401 154500 20748289 788 788 788 788 0
215 20250401 154400 20748289 788 788 788 788 0
216 20250401 154300 20748289 788 788 788 788 0
217 20250401 154200 20748289 788 788 788 788 0
218 20250401 154100 20748289 788 788 788 788 0
219 20250401 154000 20748289 788 788 788 788 0
220 20250401 153900 20748289 788 788 788 788 0
221 20250401 153800 20748289 788 788 788 788 0
222 20250401 153700 20748289 788 788 788 788 0
223 20250401 153600 20748289 788 788 788 788 0
224 20250401 153500 20748289 788 788 788 788 0
225 20250401 153400 20748289 788 788 788 788 0
226 20250401 153300 20748289 788 788 788 788 0
227 20250401 153200 20748289 788 788 788 788 0
228 20250401 153100 20748289 788 788 788 788 0
229 20250401 153000 20748289 788 788 788 788 413
230 20250401 152900 20422845 787 787 787 787 0
231 20250401 152800 20422845 787 787 787 787 0
232 20250401 152700 20422845 787 787 787 787 0
233 20250401 152600 20422845 787 787 787 787 0
234 20250401 152500 20422845 787 787 787 787 0
235 20250401 152400 20422845 787 787 787 787 0
236 20250401 152300 20422845 787 787 787 787 0
237 20250401 152200 20422845 787 787 787 787 0
238 20250401 152100 20422845 787 787 787 787 0
239 20250401 152000 20422845 787 787 787 787 0
240 20250401 151900 20422845 787 787 787 787 200
241 20250401 151800 20265445 788 788 788 788 0
242 20250401 151700 20265445 788 788 788 788 0
243 20250401 151600 20265445 788 788 788 788 0
244 20250401 151500 20265445 788 788 788 788 0
245 20250401 151400 20265445 788 788 788 788 0
246 20250401 151300 20265445 788 788 788 788 0
247 20250401 151200 20265445 788 788 788 788 0
248 20250401 151100 20265445 788 788 788 788 0
249 20250401 151000 20265445 788 788 788 788 200
250 20250401 150900 20107845 788 788 788 788 0
251 20250401 150800 20107845 788 788 788 788 0
252 20250401 150700 20107845 788 788 788 788 0
253 20250401 150600 20107845 788 788 788 788 0
254 20250401 150500 20107845 788 788 788 788 300
255 20250401 150400 19871445 788 788 788 788 0
256 20250401 150300 19871445 788 788 788 788 0
257 20250401 150200 19871445 788 788 788 788 17
258 20250401 150100 19858049 789 789 789 789 0
259 20250401 150000 19858049 789 789 789 789 0
260 20250401 145900 19858049 789 789 789 789 0
261 20250401 145800 19858049 789 789 789 789 0
262 20250401 145700 19858049 789 789 789 789 1
263 20250401 145600 19857260 787 787 787 787 0
264 20250401 145500 19857260 787 787 787 787 0
265 20250401 145400 19857260 787 787 787 787 0
266 20250401 145300 19857260 787 787 787 787 0
267 20250401 145200 19857260 787 787 787 787 0
268 20250401 145100 19857260 787 787 787 787 0
269 20250401 145000 19857260 787 787 787 787 0
270 20250401 144900 19857260 787 787 787 787 0
271 20250401 144800 19857260 787 787 787 787 0
272 20250401 144700 19857260 787 787 787 787 0
273 20250401 144600 19857260 787 787 787 787 700
274 20250401 144500 19306360 789 789 789 789 0
275 20250401 144400 19306360 789 789 789 789 0
276 20250401 144300 19306360 789 789 789 789 0
277 20250401 144200 19306360 789 789 789 789 0
278 20250401 144100 19306360 789 789 789 789 0
279 20250401 144000 19306360 789 789 789 789 0
280 20250401 143900 19306360 789 789 789 789 0
281 20250401 143800 19306360 789 789 789 789 0
282 20250401 143700 19306360 789 789 789 789 0
283 20250401 143600 19306360 789 789 789 789 0
284 20250401 143500 19306360 789 789 789 789 0
285 20250401 143400 19306360 789 789 789 789 0
286 20250401 143300 19306360 789 787 789 787 1512
287 20250401 143200 18113394 789 789 789 789 1514
288 20250401 143100 16918848 789 789 789 789 1540
289 20250401 143000 15703788 787 787 787 787 0
290 20250401 142900 15703788 787 787 787 787 10
291 20250401 142800 15695918 787 787 787 787 0
292 20250401 142700 15695918 787 787 787 787 0
293 20250401 142600 15695918 787 788 788 787 305
294 20250401 142500 15455688 789 789 789 789 0
295 20250401 142400 15455688 789 789 789 789 0
296 20250401 142300 15455688 789 789 789 789 0
297 20250401 142200 15455688 789 789 789 789 0
298 20250401 142100 15455688 789 789 789 789 0
299 20250401 142000 15455688 789 789 789 789 0
300 20250401 141900 15455688 789 789 789 789 1
301 20250401 141800 15454899 788 788 788 788 0
302 20250401 141700 15454899 788 788 788 788 0
303 20250401 141600 15454899 788 788 788 788 294
304 20250401 141500 15223227 789 789 789 789 0
305 20250401 141400 15223227 789 789 789 789 0
306 20250401 141300 15223227 789 789 789 789 0
307 20250401 141200 15223227 789 789 789 789 58
308 20250401 141100 15177465 793 793 793 793 0
309 20250401 141000 15177465 793 793 793 793 0
310 20250401 140900 15177465 793 793 793 793 0
311 20250401 140800 15177465 793 793 793 793 0
312 20250401 140700 15177465 793 793 793 793 0
313 20250401 140600 15177465 793 793 793 793 0
314 20250401 140500 15177465 793 793 793 793 4
315 20250401 140400 15174293 793 793 793 793 0
316 20250401 140300 15174293 793 792 793 792 2
317 20250401 140200 15172708 792 792 792 792 0
318 20250401 140100 15172708 792 792 792 792 0
319 20250401 140000 15172708 792 792 792 792 0
320 20250401 135900 15172708 792 792 792 792 0
321 20250401 135800 15172708 792 792 792 792 0
322 20250401 135700 15172708 792 792 792 792 0
323 20250401 135600 15172708 792 792 792 792 0
324 20250401 135500 15172708 792 792 792 792 0
325 20250401 135400 15172708 792 792 792 792 0
326 20250401 135300 15172708 792 792 792 792 0
327 20250401 135200 15172708 792 792 792 792 0
328 20250401 135100 15172708 792 792 792 792 0
329 20250401 135000 15172708 792 792 792 792 0
330 20250401 134900 15172708 792 792 792 792 0
331 20250401 134800 15172708 792 792 792 792 0
332 20250401 134700 15172708 792 792 792 792 0
333 20250401 134600 15172708 792 792 792 792 0
334 20250401 134500 15172708 792 792 792 792 0
335 20250401 134400 15172708 792 792 792 792 0
336 20250401 134300 15172708 792 792 792 792 0
337 20250401 134200 15172708 792 792 792 792 0
338 20250401 134100 15172708 792 792 792 792 0
339 20250401 134000 15172708 792 792 792 792 0
340 20250401 133900 15172708 792 792 792 792 0
341 20250401 133800 15172708 792 792 792 792 33
342 20250401 133700 15146572 792 792 792 792 0
343 20250401 133600 15146572 792 791 792 791 512
344 20250401 133500 14741568 791 791 791 791 0
345 20250401 133400 14741568 791 791 791 791 0
346 20250401 133300 14741568 791 791 791 791 0
347 20250401 133200 14741568 791 791 791 791 0
348 20250401 133100 14741568 791 791 791 791 0
349 20250401 133000 14741568 791 791 791 791 0
350 20250401 132900 14741568 791 791 791 791 0
351 20250401 132800 14741568 791 791 791 791 0
352 20250401 132700 14741568 791 791 791 791 0
353 20250401 132600 14741568 791 791 791 791 0
354 20250401 132500 14741568 791 791 791 791 0
355 20250401 132400 14741568 791 791 791 791 0
356 20250401 132300 14741568 791 791 791 791 0
357 20250401 132200 14741568 791 791 791 791 0
358 20250401 132100 14741568 791 791 791 791 0
359 20250401 132000 14741568 791 791 791 791 0
360 20250401 131900 14741568 791 791 791 791 0
361 20250401 131800 14741568 791 791 791 791 0
362 20250401 131700 14741568 791 791 791 791 9
363 20250401 131600 14734449 791 791 791 791 0
364 20250401 131500 14734449 791 791 791 791 0
365 20250401 131400 14734449 791 791 791 791 0
366 20250401 131300 14734449 791 791 791 791 0
367 20250401 131200 14734449 791 791 791 791 0
368 20250401 131100 14734449 791 791 791 791 0
369 20250401 131000 14734449 791 791 791 791 0
370 20250401 130900 14734449 791 791 791 791 0
371 20250401 130800 14734449 791 791 791 791 0
372 20250401 130700 14734449 791 791 791 791 0
373 20250401 130600 14734449 791 791 791 791 0
374 20250401 130500 14734449 791 791 791 791 0
375 20250401 130400 14734449 791 791 791 791 0
376 20250401 130300 14734449 791 791 791 791 0
377 20250401 130200 14734449 791 791 791 791 0
378 20250401 130100 14734449 791 791 791 791 0
379 20250401 130000 14734449 791 791 791 791 0
380 20250401 125900 14734449 791 791 791 791 0
381 20250401 125800 14734449 791 791 791 791 0
382 20250401 125700 14734449 791 791 791 791 0
383 20250401 125600 14734449 791 791 791 791 0
384 20250401 125500 14734449 791 791 791 791 0
385 20250401 125400 14734449 791 791 791 791 0
386 20250401 125300 14734449 791 791 791 791 0
387 20250401 125200 14734449 791 791 791 791 0
388 20250401 125100 14734449 791 791 791 791 0
389 20250401 125000 14734449 791 791 791 791 0
390 20250401 124900 14734449 791 791 791 791 0
391 20250401 124800 14734449 791 791 791 791 0
392 20250401 124700 14734449 791 791 791 791 10
393 20250401 124600 14726539 791 791 791 791 0
394 20250401 124500 14726539 791 791 791 791 0
395 20250401 124400 14726539 791 791 791 791 2
396 20250401 124300 14724957 791 791 791 791 0
397 20250401 124200 14724957 791 791 791 791 0
398 20250401 124100 14724957 791 791 791 791 0
399 20250401 124000 14724957 791 791 791 791 0
400 20250401 123900 14724957 791 791 791 791 0
401 20250401 123800 14724957 791 791 791 791 0
402 20250401 123700 14724957 791 791 791 791 1
403 20250401 123600 14724166 791 790 791 790 111
404 20250401 123500 14636474 790 787 790 787 165
405 20250401 123400 14506460 787 787 787 787 0
406 20250401 123300 14506460 787 787 787 787 0
407 20250401 123200 14506460 787 787 787 787 0
408 20250401 123100 14506460 787 787 787 787 1
409 20250401 123000 14505673 786 786 786 786 1
410 20250401 122900 14504887 789 789 789 789 0
411 20250401 122800 14504887 789 789 789 789 0
412 20250401 122700 14504887 789 789 789 789 0
413 20250401 122600 14504887 789 789 789 789 0
414 20250401 122500 14504887 789 789 789 789 0
415 20250401 122400 14504887 789 789 789 789 1
416 20250401 122300 14504098 789 789 789 789 0
417 20250401 122200 14504098 789 789 789 789 0
418 20250401 122100 14504098 789 789 789 789 0
419 20250401 122000 14504098 789 789 789 789 0
420 20250401 121900 14504098 789 789 789 789 0
421 20250401 121800 14504098 789 789 789 789 0
422 20250401 121700 14504098 789 789 789 789 1
423 20250401 121600 14503309 791 791 791 791 0
424 20250401 121500 14503309 791 791 791 791 0
425 20250401 121400 14503309 791 791 791 791 0
426 20250401 121300 14503309 791 791 791 791 0
427 20250401 121200 14503309 791 791 791 791 0
428 20250401 121100 14503309 791 791 791 791 0
429 20250401 121000 14503309 791 791 791 791 0
430 20250401 120900 14503309 791 791 791 791 0
431 20250401 120800 14503309 791 791 791 791 1
432 20250401 120700 14502518 780 780 780 780 0
433 20250401 120600 14502518 780 780 780 780 0
434 20250401 120500 14502518 780 780 780 780 0
435 20250401 120400 14502518 780 785 785 780 3322
436 20250401 120300 11907393 785 785 785 785 0
437 20250401 120200 11907393 785 787 787 785 506
438 20250401 120100 11510009 788 788 788 788 0
439 20250401 120000 11510009 788 788 788 788 0
440 20250401 115900 11510009 788 788 788 788 30
441 20250401 115800 11486369 788 788 788 788 441
442 20250401 115700 11138861 790 790 790 790 0
443 20250401 115600 11138861 790 790 790 790 0
444 20250401 115500 11138861 790 790 790 790 0
445 20250401 115400 11138861 790 790 790 790 0
446 20250401 115300 11138861 790 790 790 790 0
447 20250401 115200 11138861 790 790 790 790 0
448 20250401 115100 11138861 790 790 790 790 20
449 20250401 115000 11123061 790 790 790 790 20
450 20250401 114900 11107261 790 790 790 790 20
451 20250401 114800 11091461 790 790 790 790 0
452 20250401 114700 11091461 790 790 790 790 0
453 20250401 114600 11091461 790 790 790 790 0
454 20250401 114500 11091461 790 790 790 790 10
455 20250401 114400 11083561 790 792 792 790 231
456 20250401 114300 10901039 794 794 794 794 0
457 20250401 114200 10901039 794 793 794 793 100
458 20250401 114100 10821644 791 791 791 791 0
459 20250401 114000 10821644 791 791 791 791 0
460 20250401 113900 10821644 791 791 791 791 0
461 20250401 113800 10821644 791 791 791 791 0
462 20250401 113700 10821644 791 794 794 791 51
463 20250401 113600 10781153 795 795 795 795 0
464 20250401 113500 10781153 795 795 795 795 0
465 20250401 113400 10781153 795 795 795 795 0
466 20250401 113300 10781153 795 795 795 795 0
467 20250401 113200 10781153 795 795 795 795 0
468 20250401 113100 10781153 795 795 795 795 0
469 20250401 113000 10781153 795 795 795 795 0
470 20250401 112900 10781153 795 795 795 795 0
471 20250401 112800 10781153 795 795 795 795 0
472 20250401 112700 10781153 795 795 795 795 0
473 20250401 112600 10781153 795 795 795 795 0
474 20250401 112500 10781153 795 795 795 795 0
475 20250401 112400 10781153 795 795 795 795 0
476 20250401 112300 10781153 795 795 795 795 0
477 20250401 112200 10781153 795 795 795 795 0
478 20250401 112100 10781153 795 795 795 795 0
479 20250401 112000 10781153 795 795 795 795 0
480 20250401 111900 10781153 795 795 795 795 0
481 20250401 111800 10781153 795 795 795 795 0
482 20250401 111700 10781153 795 795 795 795 0
483 20250401 111600 10781153 795 795 795 795 0
484 20250401 111500 10781153 795 795 795 795 0
485 20250401 111400 10781153 795 795 795 795 0
486 20250401 111300 10781153 795 795 795 795 0
487 20250401 111200 10781153 795 795 795 795 0
488 20250401 111100 10781153 795 795 795 795 0
489 20250401 111000 10781153 795 795 795 795 0
490 20250401 110900 10781153 795 795 795 795 0
491 20250401 110800 10781153 795 795 795 795 1
492 20250401 110700 10780358 795 795 795 795 0
493 20250401 110600 10780358 795 795 795 795 0
494 20250401 110500 10780358 795 795 795 795 0
495 20250401 110400 10780358 795 795 795 795 0
496 20250401 110300 10780358 795 795 795 795 0
497 20250401 110200 10780358 795 795 795 795 100
498 20250401 110100 10700858 795 795 795 795 1
499 20250401 110000 10700063 795 795 795 795 0
500 20250401 105900 10700063 795 795 795 795 0
501 20250401 105800 10700063 795 795 795 795 0
502 20250401 105700 10700063 795 795 795 795 0
503 20250401 105600 10700063 795 795 795 795 0
504 20250401 105500 10700063 795 795 795 795 0
505 20250401 105400 10700063 795 795 795 795 0
506 20250401 105300 10700063 795 795 795 795 0
507 20250401 105200 10700063 795 795 795 795 0
508 20250401 105100 10700063 795 795 795 795 0
509 20250401 105000 10700063 795 795 795 795 0
510 20250401 104900 10700063 795 795 795 795 0
511 20250401 104800 10700063 795 795 795 795 0
512 20250401 104700 10700063 795 795 795 795 0
513 20250401 104600 10700063 795 795 795 795 0
514 20250401 104500 10700063 795 795 795 795 0
515 20250401 104400 10700063 795 795 795 795 0
516 20250401 104300 10700063 795 795 795 795 0
517 20250401 104200 10700063 795 795 795 795 0
518 20250401 104100 10700063 795 795 795 795 0
519 20250401 104000 10700063 795 795 795 795 0
520 20250401 103900 10700063 795 795 795 795 0
521 20250401 103800 10700063 795 795 795 795 0
522 20250401 103700 10700063 795 795 795 795 0
523 20250401 103600 10700063 795 795 795 795 0
524 20250401 103500 10700063 795 795 795 795 0
525 20250401 103400 10700063 795 795 795 795 0
526 20250401 103300 10700063 795 795 795 795 0
527 20250401 103200 10700063 795 795 795 795 0
528 20250401 103100 10700063 795 795 795 795 0
529 20250401 103000 10700063 795 795 795 795 0
530 20250401 102900 10700063 795 795 795 795 0
531 20250401 102800 10700063 795 795 795 795 0
532 20250401 102700 10700063 795 795 795 795 0
533 20250401 102600 10700063 795 795 795 795 10
534 20250401 102500 10692113 796 796 796 796 0
535 20250401 102400 10692113 796 796 796 796 0
536 20250401 102300 10692113 796 796 796 796 0
537 20250401 102200 10692113 796 796 796 796 0
538 20250401 102100 10692113 796 796 796 796 0
539 20250401 102000 10692113 796 796 796 796 0
540 20250401 101900 10692113 796 796 796 796 0
541 20250401 101800 10692113 796 796 796 796 0
542 20250401 101700 10692113 796 796 796 796 0
543 20250401 101600 10692113 796 796 796 796 0
544 20250401 101500 10692113 796 796 796 796 0
545 20250401 101400 10692113 796 796 796 796 888
546 20250401 101300 9985265 797 796 797 796 26
547 20250401 101200 9964568 797 796 797 796 88
548 20250401 101100 9894519 796 796 796 796 0
549 20250401 101000 9894519 796 796 796 796 0
550 20250401 100900 9894519 796 796 796 796 0
551 20250401 100800 9894519 796 796 796 796 0
552 20250401 100700 9894519 796 796 796 796 20
553 20250401 100600 9878599 796 796 796 796 0
554 20250401 100500 9878599 796 796 796 796 0
555 20250401 100400 9878599 796 796 796 796 1
556 20250401 100300 9877803 797 797 797 797 0
557 20250401 100200 9877803 797 797 797 797 0
558 20250401 100100 9877803 797 797 797 797 0
559 20250401 100000 9877803 797 797 797 797 0
560 20250401 095900 9877803 797 797 797 797 0
561 20250401 095800 9877803 797 797 797 797 0
562 20250401 095700 9877803 797 797 797 797 0
563 20250401 095600 9877803 797 796 797 796 34
564 20250401 095500 9850716 797 797 797 797 0
565 20250401 095400 9850716 797 797 797 797 0
566 20250401 095300 9850716 797 797 797 797 0
567 20250401 095200 9850716 797 797 797 797 0
568 20250401 095100 9850716 797 797 797 797 0
569 20250401 095000 9850716 797 797 797 797 0
570 20250401 094900 9850716 797 797 797 797 0
571 20250401 094800 9850716 797 797 797 797 0
572 20250401 094700 9850716 797 797 797 797 0
573 20250401 094600 9850716 797 797 797 797 0
574 20250401 094500 9850716 797 797 797 797 0
575 20250401 094400 9850716 797 797 797 797 0
576 20250401 094300 9850716 797 797 797 797 0
577 20250401 094200 9850716 797 797 797 797 0
578 20250401 094100 9850716 797 797 797 797 0
579 20250401 094000 9850716 797 797 797 797 0
580 20250401 093900 9850716 797 797 797 797 100
581 20250401 093800 9771016 798 798 798 798 0
582 20250401 093700 9771016 798 798 798 798 0
583 20250401 093600 9771016 798 798 798 798 10
584 20250401 093500 9763036 798 798 798 798 0
585 20250401 093400 9763036 798 798 798 798 0
586 20250401 093300 9763036 798 798 798 798 0
587 20250401 093200 9763036 798 798 798 798 1
588 20250401 093100 9762238 790 790 790 790 111
589 20250401 093000 9674548 788 788 788 788 0
590 20250401 092900 9674548 788 788 788 788 0
591 20250401 092800 9674548 788 788 788 788 0
592 20250401 092700 9674548 788 788 788 788 0
593 20250401 092600 9674548 788 788 795 788 1822
594 20250401 092500 8228480 783 783 783 783 428
595 20250401 092400 7893356 783 788 788 783 4722
596 20250401 092300 4190382 788 788 788 788 0
597 20250401 092200 4190382 788 788 788 788 0
598 20250401 092100 4190382 788 788 788 788 1
599 20250401 092000 4189594 788 788 788 788 77
600 20250401 091900 4128918 789 789 789 789 0
601 20250401 091800 4128918 789 789 789 789 0
602 20250401 091700 4128918 789 789 789 789 0
603 20250401 091600 4128918 789 786 789 786 2629
604 20250401 091500 2062464 786 786 786 786 135
605 20250401 091400 1956354 786 786 786 786 0
606 20250401 091300 1956354 786 786 786 786 1093
607 20250401 091200 1097256 786 786 786 786 0
608 20250401 091100 1097256 786 786 786 786 0
609 20250401 091000 1097256 786 786 786 786 0
610 20250401 090900 1097256 786 786 786 786 0
611 20250401 090800 1097256 786 786 786 786 0
612 20250401 090700 1097256 786 786 786 786 0
613 20250401 090600 1097256 786 786 786 786 0
614 20250401 090500 1097256 786 786 786 786 127
615 20250401 090400 997434 786 786 786 786 0
616 20250401 090300 997434 786 786 786 786 39
617 20250401 090200 966780 786 786 786 786 0
618 20250401 090100 966780 786 786 786 786 16
619 20250401 090000 954204 786 786 786 786 1214

1
020760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51513741,0,40798882872,0.00
20250327,0,51513741,0,41571588987,0.00
20250326,0,51513741,0,42086726397,0.00
20250325,0,51513741,0,41880671433,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51513741 0 40798882872 0.00
3 20250327 0 51513741 0 41571588987 0.00
4 20250326 0 51513741 0 42086726397 0.00
5 20250325 0 51513741 0 41880671433 0.00