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
021880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,53537832,254,254,254,254,1312
20250401,191600,53537832,254,254,254,254,0
20250401,191500,53537832,254,254,254,254,0
20250401,191400,53537832,254,254,254,254,0
20250401,191300,53537832,254,254,254,254,0
20250401,191200,53537832,254,254,254,254,0
20250401,191100,53537832,254,254,254,254,0
20250401,191000,53537832,254,254,254,254,0
20250401,190900,53537832,254,254,254,254,0
20250401,190800,53537832,254,254,254,254,0
20250401,190700,53537832,254,254,254,254,0
20250401,190600,53537832,254,254,254,254,0
20250401,190500,53537832,254,254,254,254,0
20250401,190400,53537832,254,254,254,254,0
20250401,190300,53537832,254,254,254,254,0
20250401,190200,53537832,254,254,254,254,0
20250401,190100,53537832,254,254,254,254,0
20250401,190000,53537832,254,254,254,254,0
20250401,185900,53537832,254,254,254,254,0
20250401,185800,53537832,254,254,254,254,0
20250401,185700,53537832,254,254,254,254,0
20250401,185600,53537832,254,254,254,254,0
20250401,185500,53537832,254,254,254,254,0
20250401,185400,53537832,254,254,254,254,0
20250401,185300,53537832,254,254,254,254,0
20250401,185200,53537832,254,254,254,254,0
20250401,185100,53537832,254,254,254,254,0
20250401,185000,53537832,254,254,254,254,0
20250401,184900,53537832,254,254,254,254,0
20250401,184800,53537832,254,254,254,254,0
20250401,184700,53537832,254,254,254,254,1312
20250401,184600,53537832,254,254,254,254,0
20250401,184500,53537832,254,254,254,254,0
20250401,184400,53537832,254,254,254,254,0
20250401,184300,53537832,254,254,254,254,0
20250401,184200,53537832,254,254,254,254,0
20250401,184100,53537832,254,254,254,254,0
20250401,184000,53537832,254,254,254,254,0
20250401,183900,53537832,254,254,254,254,0
20250401,183800,53537832,254,254,254,254,0
20250401,183700,53537832,254,254,254,254,0
20250401,183600,53537832,254,254,254,254,0
20250401,183500,53537832,254,254,254,254,0
20250401,183400,53537832,254,254,254,254,0
20250401,183300,53537832,254,254,254,254,0
20250401,183200,53537832,254,254,254,254,0
20250401,183100,53537832,254,254,254,254,0
20250401,183000,53537832,254,254,254,254,0
20250401,182900,53537832,254,254,254,254,0
20250401,182800,53537832,254,254,254,254,0
20250401,182700,53537832,254,254,254,254,0
20250401,182600,53537832,254,254,254,254,0
20250401,182500,53537832,254,254,254,254,0
20250401,182400,53537832,254,254,254,254,0
20250401,182300,53537832,254,254,254,254,0
20250401,182200,53537832,254,254,254,254,0
20250401,182100,53537832,254,254,254,254,0
20250401,182000,53537832,254,254,254,254,0
20250401,181900,53537832,254,254,254,254,0
20250401,181800,53537832,254,254,254,254,0
20250401,181700,53537832,254,254,254,254,1312
20250401,181600,53537832,254,254,254,254,0
20250401,181500,53537832,254,254,254,254,0
20250401,181400,53537832,254,254,254,254,0
20250401,181300,53537832,254,254,254,254,0
20250401,181200,53537832,254,254,254,254,0
20250401,181100,53537832,254,254,254,254,0
20250401,181000,53537832,254,254,254,254,0
20250401,180900,53537832,254,254,254,254,0
20250401,180800,53537832,254,254,254,254,0
20250401,180700,53537832,254,254,254,254,0
20250401,180600,53537832,254,254,254,254,0
20250401,180500,53537832,254,254,254,254,0
20250401,180400,53537832,254,254,254,254,0
20250401,180300,53537832,254,254,254,254,0
20250401,180200,53537832,254,254,254,254,0
20250401,180100,53537832,254,254,254,254,0
20250401,180000,53537832,254,254,254,254,0
20250401,175900,53537832,254,254,254,254,0
20250401,175800,53537832,254,254,254,254,0
20250401,175700,53537832,254,254,254,254,0
20250401,175600,53537832,254,254,254,254,0
20250401,175500,53537832,254,254,254,254,0
20250401,175400,53537832,254,254,254,254,0
20250401,175300,53537832,254,254,254,254,0
20250401,175200,53537832,254,254,254,254,0
20250401,175100,53537832,254,254,254,254,0
20250401,175000,53537832,254,254,254,254,0
20250401,174900,53537832,254,254,254,254,0
20250401,174800,53537832,254,254,254,254,0
20250401,174700,53537832,254,254,254,254,1312
20250401,174600,53537832,254,254,254,254,0
20250401,174500,53537832,254,254,254,254,0
20250401,174400,53537832,254,254,254,254,0
20250401,174300,53537832,254,254,254,254,0
20250401,174200,53537832,254,254,254,254,0
20250401,174100,53537832,254,254,254,254,0
20250401,174000,53537832,254,254,254,254,0
20250401,173900,53537832,254,254,254,254,0
20250401,173800,53537832,254,254,254,254,0
20250401,173700,53537832,254,254,254,254,0
20250401,173600,53537832,254,254,254,254,0
20250401,173500,53537832,254,254,254,254,0
20250401,173400,53537832,254,254,254,254,0
20250401,173300,53537832,254,254,254,254,0
20250401,173200,53537832,254,254,254,254,0
20250401,173100,53537832,254,254,254,254,0
20250401,173000,53537832,254,254,254,254,0
20250401,172900,53537832,254,254,254,254,0
20250401,172800,53537832,254,254,254,254,0
20250401,172700,53537832,254,254,254,254,0
20250401,172600,53537832,254,254,254,254,0
20250401,172500,53537832,254,254,254,254,0
20250401,172400,53537832,254,254,254,254,0
20250401,172300,53537832,254,254,254,254,0
20250401,172200,53537832,254,254,254,254,0
20250401,172100,53537832,254,254,254,254,0
20250401,172000,53537832,254,254,254,254,0
20250401,171900,53537832,254,254,254,254,0
20250401,171800,53537832,254,254,254,254,0
20250401,171700,53537832,254,254,254,254,1312
20250401,171600,53537832,254,254,254,254,0
20250401,171500,53537832,254,254,254,254,0
20250401,171400,53537832,254,254,254,254,0
20250401,171300,53537832,254,254,254,254,0
20250401,171200,53537832,254,254,254,254,0
20250401,171100,53537832,254,254,254,254,0
20250401,171000,53537832,254,254,254,254,0
20250401,170900,53537832,254,254,254,254,0
20250401,170800,53537832,254,254,254,254,0
20250401,170700,53537832,254,254,254,254,0
20250401,170600,53537832,254,254,254,254,0
20250401,170500,53537832,254,254,254,254,0
20250401,170400,53537832,254,254,254,254,0
20250401,170300,53537832,254,254,254,254,0
20250401,170200,53537832,254,254,254,254,0
20250401,170100,53537832,254,254,254,254,0
20250401,170000,53537832,254,254,254,254,0
20250401,165900,53537832,254,254,254,254,0
20250401,165800,53537832,254,254,254,254,0
20250401,165700,53537832,254,254,254,254,0
20250401,165600,53537832,254,254,254,254,0
20250401,165500,53537832,254,254,254,254,0
20250401,165400,53537832,254,254,254,254,0
20250401,165300,53537832,254,254,254,254,0
20250401,165200,53537832,254,254,254,254,0
20250401,165100,53537832,254,254,254,254,0
20250401,165000,53537832,254,254,254,254,0
20250401,164900,53537832,254,254,254,254,0
20250401,164800,53537832,254,254,254,254,0
20250401,164700,53537832,254,254,254,254,1312
20250401,164600,53537832,254,254,254,254,0
20250401,164500,53537832,254,254,254,254,0
20250401,164400,53537832,254,254,254,254,0
20250401,164300,53537832,254,254,254,254,0
20250401,164200,53537832,254,254,254,254,0
20250401,164100,53537832,254,254,254,254,0
20250401,164000,53537832,254,254,254,254,0
20250401,163900,53537832,254,254,254,254,0
20250401,163800,53537832,254,254,254,254,0
20250401,163700,53537832,254,254,254,254,0
20250401,163600,53537832,254,254,254,254,0
20250401,163500,53537832,254,254,254,254,0
20250401,163400,53537832,254,254,254,254,0
20250401,163300,53537832,254,254,254,254,0
20250401,163200,53537832,254,254,254,254,0
20250401,163100,53537832,254,254,254,254,0
20250401,163000,53537832,254,254,254,254,0
20250401,162900,53537832,254,254,254,254,0
20250401,162800,53537832,254,254,254,254,0
20250401,162700,53537832,254,254,254,254,0
20250401,162600,53537832,254,254,254,254,0
20250401,162500,53537832,254,254,254,254,0
20250401,162400,53537832,254,254,254,254,0
20250401,162300,53537832,254,254,254,254,0
20250401,162200,53537832,254,254,254,254,0
20250401,162100,53537832,254,254,254,254,0
20250401,162000,53537832,254,254,254,254,0
20250401,161900,53537832,254,254,254,254,0
20250401,161800,53537832,254,254,254,254,0
20250401,161700,53537832,254,254,254,254,1312
20250401,161600,53537832,254,254,254,254,0
20250401,161500,53537832,254,254,254,254,0
20250401,161400,53537832,254,254,254,254,0
20250401,161300,53537832,254,254,254,254,0
20250401,161200,53537832,254,254,254,254,0
20250401,161100,53537832,254,254,254,254,0
20250401,161000,53537832,254,254,254,254,0
20250401,160900,53537832,254,254,254,254,0
20250401,160800,53537832,254,254,254,254,0
20250401,160700,53537832,254,254,254,254,0
20250401,160600,53537832,254,254,254,254,0
20250401,160500,53537832,254,254,254,254,0
20250401,160400,53537832,254,254,254,254,0
20250401,160300,53537832,254,254,254,254,0
20250401,160200,53537832,254,254,254,254,0
20250401,160100,53537832,254,254,254,254,0
20250401,160000,53537832,254,254,254,254,0
20250401,155900,53537832,254,254,254,254,0
20250401,155800,53537832,254,254,254,254,0
20250401,155700,53537832,254,254,254,254,0
20250401,155600,53537832,254,254,254,254,0
20250401,155500,53537832,254,254,254,254,0
20250401,155400,53537832,254,254,254,254,0
20250401,155300,53537832,254,254,254,254,0
20250401,155200,53537832,254,254,254,254,0
20250401,155100,53537832,254,254,254,254,0
20250401,155000,53537832,254,254,254,254,0
20250401,154900,53537832,254,254,254,254,0
20250401,154800,53537832,254,254,254,254,0
20250401,154700,53537832,254,254,254,254,1312
20250401,154600,53537832,254,254,254,254,0
20250401,154500,53537832,254,254,254,254,0
20250401,154400,53537832,254,254,254,254,0
20250401,154300,53537832,254,254,254,254,0
20250401,154200,53537832,254,254,254,254,0
20250401,154100,53537832,254,254,254,254,0
20250401,154000,53537832,254,254,254,254,0
20250401,153900,53537832,254,254,254,254,0
20250401,153800,53537832,254,254,254,254,0
20250401,153700,53537832,254,254,254,254,0
20250401,153600,53537832,254,254,254,254,0
20250401,153500,53537832,254,254,254,254,0
20250401,153400,53537832,254,254,254,254,0
20250401,153300,53537832,254,254,254,254,0
20250401,153200,53537832,254,254,254,254,0
20250401,153100,53537832,254,254,254,254,0
20250401,153000,53537832,254,254,254,254,1312
20250401,152900,53204584,254,254,254,254,0
20250401,152800,53204584,254,254,254,254,0
20250401,152700,53204584,254,254,254,254,0
20250401,152600,53204584,254,254,254,254,0
20250401,152500,53204584,254,254,254,254,0
20250401,152400,53204584,254,254,254,254,0
20250401,152300,53204584,254,254,254,254,0
20250401,152200,53204584,254,254,254,254,0
20250401,152100,53204584,254,254,254,254,0
20250401,152000,53204584,254,254,254,254,0
20250401,151900,53204584,254,253,254,253,170
20250401,151800,53161573,254,253,254,253,230
20250401,151700,53103323,254,253,254,253,171
20250401,151600,53060059,254,254,254,253,3672
20250401,151500,52127542,254,254,254,253,3104
20250401,151400,51339228,253,254,254,253,1114
20250401,151300,51056444,254,253,254,253,674
20250401,151200,50885921,254,253,254,253,173
20250401,151100,50842151,254,253,254,253,2322
20250401,151000,50254684,253,253,253,252,3
20250401,150900,50253926,252,252,252,252,0
20250401,150800,50253926,252,252,252,252,0
20250401,150700,50253926,252,252,252,252,14408
20250401,150600,46623110,253,253,253,253,0
20250401,150500,46623110,253,253,253,253,0
20250401,150400,46623110,253,253,253,253,2000
20250401,150300,46117110,253,253,253,253,0
20250401,150200,46117110,253,253,253,253,0
20250401,150100,46117110,253,253,253,253,256
20250401,150000,46052342,254,254,254,254,0
20250401,145900,46052342,254,254,254,254,0
20250401,145800,46052342,254,254,254,254,0
20250401,145700,46052342,254,254,254,254,0
20250401,145600,46052342,254,254,254,254,0
20250401,145500,46052342,254,254,254,254,0
20250401,145400,46052342,254,254,254,254,0
20250401,145300,46052342,254,254,254,254,0
20250401,145200,46052342,254,254,254,254,0
20250401,145100,46052342,254,254,254,254,0
20250401,145000,46052342,254,254,254,254,0
20250401,144900,46052342,254,254,254,254,0
20250401,144800,46052342,254,254,254,254,20
20250401,144700,46047262,254,254,254,254,2
20250401,144600,46046754,254,254,254,254,0
20250401,144500,46046754,254,253,254,253,1645
20250401,144400,45630568,254,254,254,254,0
20250401,144300,45630568,254,254,254,254,0
20250401,144200,45630568,254,254,254,254,10
20250401,144100,45628028,254,254,254,254,1
20250401,144000,45627774,254,254,254,254,0
20250401,143900,45627774,254,254,254,254,0
20250401,143800,45627774,254,254,254,254,0
20250401,143700,45627774,254,254,254,254,0
20250401,143600,45627774,254,254,254,254,0
20250401,143500,45627774,254,254,254,254,0
20250401,143400,45627774,254,254,254,254,0
20250401,143300,45627774,254,254,254,254,0
20250401,143200,45627774,254,254,254,254,0
20250401,143100,45627774,254,254,254,254,0
20250401,143000,45627774,254,254,254,254,0
20250401,142900,45627774,254,254,254,254,0
20250401,142800,45627774,254,254,254,254,0
20250401,142700,45627774,254,254,254,254,0
20250401,142600,45627774,254,254,254,254,0
20250401,142500,45627774,254,254,254,254,0
20250401,142400,45627774,254,254,254,254,0
20250401,142300,45627774,254,254,254,254,0
20250401,142200,45627774,254,254,254,254,70
20250401,142100,45609994,254,254,254,254,0
20250401,142000,45609994,254,253,254,253,2
20250401,141900,45609487,253,253,253,253,0
20250401,141800,45609487,253,253,253,253,99
20250401,141700,45584440,253,253,253,253,0
20250401,141600,45584440,253,253,253,253,0
20250401,141500,45584440,253,252,253,252,51
20250401,141400,45571587,254,253,254,253,101
20250401,141300,45546033,252,252,254,252,351
20250401,141200,45457579,252,252,252,252,200
20250401,141100,45407179,254,254,254,254,0
20250401,141000,45407179,254,253,254,252,10002
20250401,140900,42884829,254,254,254,254,0
20250401,140800,42884829,254,254,254,254,0
20250401,140700,42884829,254,254,254,254,0
20250401,140600,42884829,254,254,254,254,0
20250401,140500,42884829,254,254,254,254,0
20250401,140400,42884829,254,254,254,254,0
20250401,140300,42884829,254,254,254,254,0
20250401,140200,42884829,254,254,254,254,0
20250401,140100,42884829,254,252,254,252,2017
20250401,140000,42376511,254,254,254,254,500
20250401,135900,42249511,252,252,252,252,0
20250401,135800,42249511,252,252,252,252,100
20250401,135700,42224311,254,254,254,254,0
20250401,135600,42224311,254,254,254,254,0
20250401,135500,42224311,254,254,254,254,0
20250401,135400,42224311,254,254,254,254,0
20250401,135300,42224311,254,254,254,254,0
20250401,135200,42224311,254,254,254,254,0
20250401,135100,42224311,254,254,254,254,0
20250401,135000,42224311,254,254,254,254,0
20250401,134900,42224311,254,254,254,254,0
20250401,134800,42224311,254,254,254,254,0
20250401,134700,42224311,254,254,254,254,0
20250401,134600,42224311,254,254,254,254,0
20250401,134500,42224311,254,254,254,254,0
20250401,134400,42224311,254,254,254,254,1
20250401,134300,42224057,254,254,254,254,0
20250401,134200,42224057,254,254,254,254,0
20250401,134100,42224057,254,254,254,254,0
20250401,134000,42224057,254,253,254,252,501
20250401,133900,42097729,254,254,254,254,0
20250401,133800,42097729,254,254,254,254,0
20250401,133700,42097729,254,254,254,254,0
20250401,133600,42097729,254,254,254,254,0
20250401,133500,42097729,254,254,254,254,0
20250401,133400,42097729,254,254,254,254,0
20250401,133300,42097729,254,254,254,254,0
20250401,133200,42097729,254,254,254,254,0
20250401,133100,42097729,254,254,254,254,0
20250401,133000,42097729,254,254,254,254,0
20250401,132900,42097729,254,254,254,254,20
20250401,132800,42092649,254,254,254,254,200
20250401,132700,42041849,254,254,254,254,300
20250401,132600,41965649,254,254,254,254,0
20250401,132500,41965649,254,254,254,254,96
20250401,132400,41941265,254,254,254,254,175
20250401,132300,41896815,254,254,254,254,612
20250401,132200,41741367,254,254,254,254,194
20250401,132100,41692091,254,253,254,253,12
20250401,132000,41689054,254,254,254,254,100
20250401,131900,41663654,254,254,254,254,0
20250401,131800,41663654,254,254,254,254,0
20250401,131700,41663654,254,254,254,254,0
20250401,131600,41663654,254,254,254,254,0
20250401,131500,41663654,254,254,254,254,0
20250401,131400,41663654,254,254,254,254,0
20250401,131300,41663654,254,254,254,254,1
20250401,131200,41663400,254,254,254,254,0
20250401,131100,41663400,254,254,254,254,1
20250401,131000,41663146,254,254,254,254,0
20250401,130900,41663146,254,254,254,254,0
20250401,130800,41663146,254,254,254,254,0
20250401,130700,41663146,254,254,254,254,0
20250401,130600,41663146,254,254,254,254,0
20250401,130500,41663146,254,254,254,254,0
20250401,130400,41663146,254,254,254,254,500
20250401,130300,41536146,254,254,254,254,0
20250401,130200,41536146,254,253,254,253,68
20250401,130100,41518941,254,254,254,254,0
20250401,130000,41518941,254,254,254,254,0
20250401,125900,41518941,254,254,254,254,0
20250401,125800,41518941,254,254,254,254,1
20250401,125700,41518687,251,251,251,251,0
20250401,125600,41518687,251,251,251,251,0
20250401,125500,41518687,251,251,251,251,0
20250401,125400,41518687,251,252,252,251,610
20250401,125300,41365010,254,254,254,254,0
20250401,125200,41365010,254,254,254,254,0
20250401,125100,41365010,254,254,254,254,0
20250401,125000,41365010,254,254,254,254,0
20250401,124900,41365010,254,254,254,254,0
20250401,124800,41365010,254,252,254,252,54467
20250401,124700,27639324,253,253,253,253,9954
20250401,124600,25120962,254,254,254,254,0
20250401,124500,25120962,254,254,254,254,0
20250401,124400,25120962,254,254,254,254,0
20250401,124300,25120962,254,254,254,254,0
20250401,124200,25120962,254,254,254,254,0
20250401,124100,25120962,254,254,254,254,0
20250401,124000,25120962,254,254,254,254,1
20250401,123900,25120708,253,253,253,253,1000
20250401,123800,24867708,254,254,254,254,0
20250401,123700,24867708,254,254,254,254,0
20250401,123600,24867708,254,254,254,254,1
20250401,123500,24867454,253,253,253,253,0
20250401,123400,24867454,253,253,253,253,1
20250401,123300,24867201,254,254,254,254,1
20250401,123200,24866947,254,254,254,254,0
20250401,123100,24866947,254,254,254,254,0
20250401,123000,24866947,254,254,254,254,0
20250401,122900,24866947,254,254,254,254,0
20250401,122800,24866947,254,254,254,254,0
20250401,122700,24866947,254,254,254,254,0
20250401,122600,24866947,254,254,254,254,0
20250401,122500,24866947,254,254,254,254,0
20250401,122400,24866947,254,254,254,254,1
20250401,122300,24866693,254,254,254,254,0
20250401,122200,24866693,254,254,254,254,0
20250401,122100,24866693,254,254,254,254,0
20250401,122000,24866693,254,254,254,254,0
20250401,121900,24866693,254,254,254,254,0
20250401,121800,24866693,254,254,254,254,0
20250401,121700,24866693,254,254,254,254,0
20250401,121600,24866693,254,254,254,254,0
20250401,121500,24866693,254,254,254,254,0
20250401,121400,24866693,254,254,254,254,0
20250401,121300,24866693,254,254,254,254,5
20250401,121200,24865423,254,254,254,254,0
20250401,121100,24865423,254,254,254,254,1
20250401,121000,24865169,254,254,254,254,3
20250401,120900,24864407,254,254,254,254,0
20250401,120800,24864407,254,254,254,254,1
20250401,120700,24864153,254,254,254,254,3
20250401,120600,24863391,254,254,254,254,0
20250401,120500,24863391,254,254,254,254,0
20250401,120400,24863391,254,254,254,254,0
20250401,120300,24863391,254,254,254,254,0
20250401,120200,24863391,254,254,254,254,0
20250401,120100,24863391,254,254,254,254,0
20250401,120000,24863391,254,254,254,254,0
20250401,115900,24863391,254,254,254,254,0
20250401,115800,24863391,254,254,254,254,360
20250401,115700,24771951,254,254,254,254,0
20250401,115600,24771951,254,254,254,254,7523
20250401,115500,22861109,254,254,254,254,0
20250401,115400,22861109,254,254,254,254,0
20250401,115300,22861109,254,254,254,254,0
20250401,115200,22861109,254,254,254,254,1
20250401,115100,22860855,254,254,254,254,0
20250401,115000,22860855,254,254,254,254,0
20250401,114900,22860855,254,254,254,254,0
20250401,114800,22860855,254,254,254,254,0
20250401,114700,22860855,254,254,254,254,0
20250401,114600,22860855,254,254,254,254,0
20250401,114500,22860855,254,254,254,254,0
20250401,114400,22860855,254,254,254,254,0
20250401,114300,22860855,254,254,254,254,0
20250401,114200,22860855,254,254,254,254,0
20250401,114100,22860855,254,254,254,254,0
20250401,114000,22860855,254,254,254,254,0
20250401,113900,22860855,254,254,254,254,0
20250401,113800,22860855,254,254,254,254,0
20250401,113700,22860855,254,254,254,254,0
20250401,113600,22860855,254,254,254,254,0
20250401,113500,22860855,254,254,254,254,0
20250401,113400,22860855,254,254,254,254,0
20250401,113300,22860855,254,254,254,254,80
20250401,113200,22840535,254,254,254,254,215
20250401,113100,22785925,254,254,254,254,10
20250401,113000,22783385,254,254,254,254,0
20250401,112900,22783385,254,254,254,254,0
20250401,112800,22783385,254,254,254,254,0
20250401,112700,22783385,254,254,254,254,0
20250401,112600,22783385,254,254,254,254,0
20250401,112500,22783385,254,254,254,254,0
20250401,112400,22783385,254,254,254,254,0
20250401,112300,22783385,254,254,254,254,0
20250401,112200,22783385,254,254,254,254,10
20250401,112100,22780845,254,254,254,254,0
20250401,112000,22780845,254,254,254,254,0
20250401,111900,22780845,254,254,254,254,0
20250401,111800,22780845,254,254,254,254,0
20250401,111700,22780845,254,254,254,254,0
20250401,111600,22780845,254,254,254,254,0
20250401,111500,22780845,254,254,254,254,1
20250401,111400,22780591,254,254,254,254,0
20250401,111300,22780591,254,254,254,254,102
20250401,111200,22754683,254,254,254,254,4
20250401,111100,22753667,252,252,252,252,0
20250401,111000,22753667,252,253,253,252,10000
20250401,110900,20232525,254,254,254,254,0
20250401,110800,20232525,254,254,254,254,183
20250401,110700,20186043,255,255,255,255,0
20250401,110600,20186043,255,255,255,255,0
20250401,110500,20186043,255,255,255,255,0
20250401,110400,20186043,255,255,255,255,0
20250401,110300,20186043,255,255,255,255,0
20250401,110200,20186043,255,255,255,255,0
20250401,110100,20186043,255,255,255,255,0
20250401,110000,20186043,255,255,255,255,0
20250401,105900,20186043,255,255,255,255,0
20250401,105800,20186043,255,255,255,255,0
20250401,105700,20186043,255,255,255,255,0
20250401,105600,20186043,255,255,255,255,0
20250401,105500,20186043,255,255,255,255,1
20250401,105400,20185788,255,255,255,255,0
20250401,105300,20185788,255,255,255,255,0
20250401,105200,20185788,255,255,255,255,0
20250401,105100,20185788,255,255,255,255,0
20250401,105000,20185788,255,255,255,255,0
20250401,104900,20185788,255,255,255,255,0
20250401,104800,20185788,255,255,255,255,0
20250401,104700,20185788,255,255,255,255,0
20250401,104600,20185788,255,255,255,255,0
20250401,104500,20185788,255,255,255,255,0
20250401,104400,20185788,255,255,255,255,5
20250401,104300,20184513,255,255,255,255,0
20250401,104200,20184513,255,255,255,255,0
20250401,104100,20184513,255,255,255,255,0
20250401,104000,20184513,255,255,255,255,0
20250401,103900,20184513,255,255,255,255,0
20250401,103800,20184513,255,255,255,255,0
20250401,103700,20184513,255,255,255,255,0
20250401,103600,20184513,255,255,255,255,0
20250401,103500,20184513,255,255,255,255,0
20250401,103400,20184513,255,255,255,255,0
20250401,103300,20184513,255,255,255,255,0
20250401,103200,20184513,255,255,255,255,0
20250401,103100,20184513,255,255,255,255,0
20250401,103000,20184513,255,255,255,255,0
20250401,102900,20184513,255,255,255,255,0
20250401,102800,20184513,255,255,255,255,0
20250401,102700,20184513,255,255,255,255,0
20250401,102600,20184513,255,255,255,255,0
20250401,102500,20184513,255,255,255,255,0
20250401,102400,20184513,255,255,255,255,0
20250401,102300,20184513,255,255,255,255,0
20250401,102200,20184513,255,255,255,255,0
20250401,102100,20184513,255,255,255,255,0
20250401,102000,20184513,255,255,255,255,0
20250401,101900,20184513,255,255,255,255,1
20250401,101800,20184258,255,255,255,255,0
20250401,101700,20184258,255,254,255,254,11938
20250401,101600,17148084,255,255,255,255,0
20250401,101500,17148084,255,255,255,255,0
20250401,101400,17148084,255,255,255,255,94
20250401,101300,17124114,256,255,256,255,115
20250401,101200,17094780,255,255,255,255,1889
20250401,101100,16613085,255,255,255,255,5
20250401,101000,16611810,256,256,256,256,0
20250401,100900,16611810,256,256,256,256,3906
20250401,100800,15611874,256,256,256,256,0
20250401,100700,15611874,256,256,256,256,0
20250401,100600,15611874,256,256,256,256,0
20250401,100500,15611874,256,256,256,256,0
20250401,100400,15611874,256,256,256,256,10
20250401,100300,15609314,256,256,256,256,0
20250401,100200,15609314,256,256,256,256,1
20250401,100100,15609058,256,256,256,256,0
20250401,100000,15609058,256,256,256,256,8340
20250401,095900,13474018,256,256,256,256,0
20250401,095800,13474018,256,256,256,256,0
20250401,095700,13474018,256,256,256,256,0
20250401,095600,13474018,256,256,256,256,0
20250401,095500,13474018,256,256,256,256,0
20250401,095400,13474018,256,256,256,256,0
20250401,095300,13474018,256,256,256,256,0
20250401,095200,13474018,256,256,256,256,0
20250401,095100,13474018,256,256,256,256,3906
20250401,095000,12474082,256,256,256,256,0
20250401,094900,12474082,256,256,256,256,5
20250401,094800,12472802,256,256,256,256,11
20250401,094700,12469986,256,256,256,256,19532
20250401,094600,7469794,256,256,256,256,88
20250401,094500,7447266,256,256,256,256,27328
20250401,094400,451298,256,256,256,256,0
20250401,094300,451298,256,255,256,255,155
20250401,094200,411772,255,255,255,255,1
20250401,094100,411517,255,255,255,255,97
20250401,094000,386782,256,256,256,256,4
20250401,093900,385758,256,256,256,256,300
20250401,093800,308958,256,256,256,256,1
20250401,093700,308702,255,255,255,255,0
20250401,093600,308702,255,255,256,255,58
20250401,093500,293910,256,256,256,256,0
20250401,093400,293910,256,255,256,255,11
20250401,093300,291104,256,256,256,256,1
20250401,093200,290848,255,255,255,255,91
20250401,093100,267643,256,256,256,256,0
20250401,093000,267643,256,256,256,256,0
20250401,092900,267643,256,256,256,256,0
20250401,092800,267643,256,256,256,256,0
20250401,092700,267643,256,256,256,256,0
20250401,092600,267643,256,256,256,256,0
20250401,092500,267643,256,256,256,256,0
20250401,092400,267643,256,256,256,256,0
20250401,092300,267643,256,256,256,256,0
20250401,092200,267643,256,256,256,256,0
20250401,092100,267643,256,256,256,256,0
20250401,092000,267643,256,256,256,256,8
20250401,091900,265595,257,257,257,257,0
20250401,091800,265595,257,257,257,257,1
20250401,091700,265338,257,257,257,257,0
20250401,091600,265338,257,257,257,257,0
20250401,091500,265338,257,257,257,257,0
20250401,091400,265338,257,257,257,257,0
20250401,091300,265338,257,257,257,257,0
20250401,091200,265338,257,257,257,257,0
20250401,091100,265338,257,257,257,257,0
20250401,091000,265338,257,257,257,257,100
20250401,090900,239638,257,257,257,257,0
20250401,090800,239638,257,257,257,257,0
20250401,090700,239638,257,257,257,257,467
20250401,090600,119619,257,257,257,257,0
20250401,090500,119619,257,257,257,257,0
20250401,090400,119619,257,257,257,257,0
20250401,090300,119619,257,257,257,257,0
20250401,090200,119619,257,257,257,257,0
20250401,090100,119619,257,257,257,257,0
20250401,090000,119619,257,255,257,255,469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 53537832 254 254 254 254 1312
3 20250401 191600 53537832 254 254 254 254 0
4 20250401 191500 53537832 254 254 254 254 0
5 20250401 191400 53537832 254 254 254 254 0
6 20250401 191300 53537832 254 254 254 254 0
7 20250401 191200 53537832 254 254 254 254 0
8 20250401 191100 53537832 254 254 254 254 0
9 20250401 191000 53537832 254 254 254 254 0
10 20250401 190900 53537832 254 254 254 254 0
11 20250401 190800 53537832 254 254 254 254 0
12 20250401 190700 53537832 254 254 254 254 0
13 20250401 190600 53537832 254 254 254 254 0
14 20250401 190500 53537832 254 254 254 254 0
15 20250401 190400 53537832 254 254 254 254 0
16 20250401 190300 53537832 254 254 254 254 0
17 20250401 190200 53537832 254 254 254 254 0
18 20250401 190100 53537832 254 254 254 254 0
19 20250401 190000 53537832 254 254 254 254 0
20 20250401 185900 53537832 254 254 254 254 0
21 20250401 185800 53537832 254 254 254 254 0
22 20250401 185700 53537832 254 254 254 254 0
23 20250401 185600 53537832 254 254 254 254 0
24 20250401 185500 53537832 254 254 254 254 0
25 20250401 185400 53537832 254 254 254 254 0
26 20250401 185300 53537832 254 254 254 254 0
27 20250401 185200 53537832 254 254 254 254 0
28 20250401 185100 53537832 254 254 254 254 0
29 20250401 185000 53537832 254 254 254 254 0
30 20250401 184900 53537832 254 254 254 254 0
31 20250401 184800 53537832 254 254 254 254 0
32 20250401 184700 53537832 254 254 254 254 1312
33 20250401 184600 53537832 254 254 254 254 0
34 20250401 184500 53537832 254 254 254 254 0
35 20250401 184400 53537832 254 254 254 254 0
36 20250401 184300 53537832 254 254 254 254 0
37 20250401 184200 53537832 254 254 254 254 0
38 20250401 184100 53537832 254 254 254 254 0
39 20250401 184000 53537832 254 254 254 254 0
40 20250401 183900 53537832 254 254 254 254 0
41 20250401 183800 53537832 254 254 254 254 0
42 20250401 183700 53537832 254 254 254 254 0
43 20250401 183600 53537832 254 254 254 254 0
44 20250401 183500 53537832 254 254 254 254 0
45 20250401 183400 53537832 254 254 254 254 0
46 20250401 183300 53537832 254 254 254 254 0
47 20250401 183200 53537832 254 254 254 254 0
48 20250401 183100 53537832 254 254 254 254 0
49 20250401 183000 53537832 254 254 254 254 0
50 20250401 182900 53537832 254 254 254 254 0
51 20250401 182800 53537832 254 254 254 254 0
52 20250401 182700 53537832 254 254 254 254 0
53 20250401 182600 53537832 254 254 254 254 0
54 20250401 182500 53537832 254 254 254 254 0
55 20250401 182400 53537832 254 254 254 254 0
56 20250401 182300 53537832 254 254 254 254 0
57 20250401 182200 53537832 254 254 254 254 0
58 20250401 182100 53537832 254 254 254 254 0
59 20250401 182000 53537832 254 254 254 254 0
60 20250401 181900 53537832 254 254 254 254 0
61 20250401 181800 53537832 254 254 254 254 0
62 20250401 181700 53537832 254 254 254 254 1312
63 20250401 181600 53537832 254 254 254 254 0
64 20250401 181500 53537832 254 254 254 254 0
65 20250401 181400 53537832 254 254 254 254 0
66 20250401 181300 53537832 254 254 254 254 0
67 20250401 181200 53537832 254 254 254 254 0
68 20250401 181100 53537832 254 254 254 254 0
69 20250401 181000 53537832 254 254 254 254 0
70 20250401 180900 53537832 254 254 254 254 0
71 20250401 180800 53537832 254 254 254 254 0
72 20250401 180700 53537832 254 254 254 254 0
73 20250401 180600 53537832 254 254 254 254 0
74 20250401 180500 53537832 254 254 254 254 0
75 20250401 180400 53537832 254 254 254 254 0
76 20250401 180300 53537832 254 254 254 254 0
77 20250401 180200 53537832 254 254 254 254 0
78 20250401 180100 53537832 254 254 254 254 0
79 20250401 180000 53537832 254 254 254 254 0
80 20250401 175900 53537832 254 254 254 254 0
81 20250401 175800 53537832 254 254 254 254 0
82 20250401 175700 53537832 254 254 254 254 0
83 20250401 175600 53537832 254 254 254 254 0
84 20250401 175500 53537832 254 254 254 254 0
85 20250401 175400 53537832 254 254 254 254 0
86 20250401 175300 53537832 254 254 254 254 0
87 20250401 175200 53537832 254 254 254 254 0
88 20250401 175100 53537832 254 254 254 254 0
89 20250401 175000 53537832 254 254 254 254 0
90 20250401 174900 53537832 254 254 254 254 0
91 20250401 174800 53537832 254 254 254 254 0
92 20250401 174700 53537832 254 254 254 254 1312
93 20250401 174600 53537832 254 254 254 254 0
94 20250401 174500 53537832 254 254 254 254 0
95 20250401 174400 53537832 254 254 254 254 0
96 20250401 174300 53537832 254 254 254 254 0
97 20250401 174200 53537832 254 254 254 254 0
98 20250401 174100 53537832 254 254 254 254 0
99 20250401 174000 53537832 254 254 254 254 0
100 20250401 173900 53537832 254 254 254 254 0
101 20250401 173800 53537832 254 254 254 254 0
102 20250401 173700 53537832 254 254 254 254 0
103 20250401 173600 53537832 254 254 254 254 0
104 20250401 173500 53537832 254 254 254 254 0
105 20250401 173400 53537832 254 254 254 254 0
106 20250401 173300 53537832 254 254 254 254 0
107 20250401 173200 53537832 254 254 254 254 0
108 20250401 173100 53537832 254 254 254 254 0
109 20250401 173000 53537832 254 254 254 254 0
110 20250401 172900 53537832 254 254 254 254 0
111 20250401 172800 53537832 254 254 254 254 0
112 20250401 172700 53537832 254 254 254 254 0
113 20250401 172600 53537832 254 254 254 254 0
114 20250401 172500 53537832 254 254 254 254 0
115 20250401 172400 53537832 254 254 254 254 0
116 20250401 172300 53537832 254 254 254 254 0
117 20250401 172200 53537832 254 254 254 254 0
118 20250401 172100 53537832 254 254 254 254 0
119 20250401 172000 53537832 254 254 254 254 0
120 20250401 171900 53537832 254 254 254 254 0
121 20250401 171800 53537832 254 254 254 254 0
122 20250401 171700 53537832 254 254 254 254 1312
123 20250401 171600 53537832 254 254 254 254 0
124 20250401 171500 53537832 254 254 254 254 0
125 20250401 171400 53537832 254 254 254 254 0
126 20250401 171300 53537832 254 254 254 254 0
127 20250401 171200 53537832 254 254 254 254 0
128 20250401 171100 53537832 254 254 254 254 0
129 20250401 171000 53537832 254 254 254 254 0
130 20250401 170900 53537832 254 254 254 254 0
131 20250401 170800 53537832 254 254 254 254 0
132 20250401 170700 53537832 254 254 254 254 0
133 20250401 170600 53537832 254 254 254 254 0
134 20250401 170500 53537832 254 254 254 254 0
135 20250401 170400 53537832 254 254 254 254 0
136 20250401 170300 53537832 254 254 254 254 0
137 20250401 170200 53537832 254 254 254 254 0
138 20250401 170100 53537832 254 254 254 254 0
139 20250401 170000 53537832 254 254 254 254 0
140 20250401 165900 53537832 254 254 254 254 0
141 20250401 165800 53537832 254 254 254 254 0
142 20250401 165700 53537832 254 254 254 254 0
143 20250401 165600 53537832 254 254 254 254 0
144 20250401 165500 53537832 254 254 254 254 0
145 20250401 165400 53537832 254 254 254 254 0
146 20250401 165300 53537832 254 254 254 254 0
147 20250401 165200 53537832 254 254 254 254 0
148 20250401 165100 53537832 254 254 254 254 0
149 20250401 165000 53537832 254 254 254 254 0
150 20250401 164900 53537832 254 254 254 254 0
151 20250401 164800 53537832 254 254 254 254 0
152 20250401 164700 53537832 254 254 254 254 1312
153 20250401 164600 53537832 254 254 254 254 0
154 20250401 164500 53537832 254 254 254 254 0
155 20250401 164400 53537832 254 254 254 254 0
156 20250401 164300 53537832 254 254 254 254 0
157 20250401 164200 53537832 254 254 254 254 0
158 20250401 164100 53537832 254 254 254 254 0
159 20250401 164000 53537832 254 254 254 254 0
160 20250401 163900 53537832 254 254 254 254 0
161 20250401 163800 53537832 254 254 254 254 0
162 20250401 163700 53537832 254 254 254 254 0
163 20250401 163600 53537832 254 254 254 254 0
164 20250401 163500 53537832 254 254 254 254 0
165 20250401 163400 53537832 254 254 254 254 0
166 20250401 163300 53537832 254 254 254 254 0
167 20250401 163200 53537832 254 254 254 254 0
168 20250401 163100 53537832 254 254 254 254 0
169 20250401 163000 53537832 254 254 254 254 0
170 20250401 162900 53537832 254 254 254 254 0
171 20250401 162800 53537832 254 254 254 254 0
172 20250401 162700 53537832 254 254 254 254 0
173 20250401 162600 53537832 254 254 254 254 0
174 20250401 162500 53537832 254 254 254 254 0
175 20250401 162400 53537832 254 254 254 254 0
176 20250401 162300 53537832 254 254 254 254 0
177 20250401 162200 53537832 254 254 254 254 0
178 20250401 162100 53537832 254 254 254 254 0
179 20250401 162000 53537832 254 254 254 254 0
180 20250401 161900 53537832 254 254 254 254 0
181 20250401 161800 53537832 254 254 254 254 0
182 20250401 161700 53537832 254 254 254 254 1312
183 20250401 161600 53537832 254 254 254 254 0
184 20250401 161500 53537832 254 254 254 254 0
185 20250401 161400 53537832 254 254 254 254 0
186 20250401 161300 53537832 254 254 254 254 0
187 20250401 161200 53537832 254 254 254 254 0
188 20250401 161100 53537832 254 254 254 254 0
189 20250401 161000 53537832 254 254 254 254 0
190 20250401 160900 53537832 254 254 254 254 0
191 20250401 160800 53537832 254 254 254 254 0
192 20250401 160700 53537832 254 254 254 254 0
193 20250401 160600 53537832 254 254 254 254 0
194 20250401 160500 53537832 254 254 254 254 0
195 20250401 160400 53537832 254 254 254 254 0
196 20250401 160300 53537832 254 254 254 254 0
197 20250401 160200 53537832 254 254 254 254 0
198 20250401 160100 53537832 254 254 254 254 0
199 20250401 160000 53537832 254 254 254 254 0
200 20250401 155900 53537832 254 254 254 254 0
201 20250401 155800 53537832 254 254 254 254 0
202 20250401 155700 53537832 254 254 254 254 0
203 20250401 155600 53537832 254 254 254 254 0
204 20250401 155500 53537832 254 254 254 254 0
205 20250401 155400 53537832 254 254 254 254 0
206 20250401 155300 53537832 254 254 254 254 0
207 20250401 155200 53537832 254 254 254 254 0
208 20250401 155100 53537832 254 254 254 254 0
209 20250401 155000 53537832 254 254 254 254 0
210 20250401 154900 53537832 254 254 254 254 0
211 20250401 154800 53537832 254 254 254 254 0
212 20250401 154700 53537832 254 254 254 254 1312
213 20250401 154600 53537832 254 254 254 254 0
214 20250401 154500 53537832 254 254 254 254 0
215 20250401 154400 53537832 254 254 254 254 0
216 20250401 154300 53537832 254 254 254 254 0
217 20250401 154200 53537832 254 254 254 254 0
218 20250401 154100 53537832 254 254 254 254 0
219 20250401 154000 53537832 254 254 254 254 0
220 20250401 153900 53537832 254 254 254 254 0
221 20250401 153800 53537832 254 254 254 254 0
222 20250401 153700 53537832 254 254 254 254 0
223 20250401 153600 53537832 254 254 254 254 0
224 20250401 153500 53537832 254 254 254 254 0
225 20250401 153400 53537832 254 254 254 254 0
226 20250401 153300 53537832 254 254 254 254 0
227 20250401 153200 53537832 254 254 254 254 0
228 20250401 153100 53537832 254 254 254 254 0
229 20250401 153000 53537832 254 254 254 254 1312
230 20250401 152900 53204584 254 254 254 254 0
231 20250401 152800 53204584 254 254 254 254 0
232 20250401 152700 53204584 254 254 254 254 0
233 20250401 152600 53204584 254 254 254 254 0
234 20250401 152500 53204584 254 254 254 254 0
235 20250401 152400 53204584 254 254 254 254 0
236 20250401 152300 53204584 254 254 254 254 0
237 20250401 152200 53204584 254 254 254 254 0
238 20250401 152100 53204584 254 254 254 254 0
239 20250401 152000 53204584 254 254 254 254 0
240 20250401 151900 53204584 254 253 254 253 170
241 20250401 151800 53161573 254 253 254 253 230
242 20250401 151700 53103323 254 253 254 253 171
243 20250401 151600 53060059 254 254 254 253 3672
244 20250401 151500 52127542 254 254 254 253 3104
245 20250401 151400 51339228 253 254 254 253 1114
246 20250401 151300 51056444 254 253 254 253 674
247 20250401 151200 50885921 254 253 254 253 173
248 20250401 151100 50842151 254 253 254 253 2322
249 20250401 151000 50254684 253 253 253 252 3
250 20250401 150900 50253926 252 252 252 252 0
251 20250401 150800 50253926 252 252 252 252 0
252 20250401 150700 50253926 252 252 252 252 14408
253 20250401 150600 46623110 253 253 253 253 0
254 20250401 150500 46623110 253 253 253 253 0
255 20250401 150400 46623110 253 253 253 253 2000
256 20250401 150300 46117110 253 253 253 253 0
257 20250401 150200 46117110 253 253 253 253 0
258 20250401 150100 46117110 253 253 253 253 256
259 20250401 150000 46052342 254 254 254 254 0
260 20250401 145900 46052342 254 254 254 254 0
261 20250401 145800 46052342 254 254 254 254 0
262 20250401 145700 46052342 254 254 254 254 0
263 20250401 145600 46052342 254 254 254 254 0
264 20250401 145500 46052342 254 254 254 254 0
265 20250401 145400 46052342 254 254 254 254 0
266 20250401 145300 46052342 254 254 254 254 0
267 20250401 145200 46052342 254 254 254 254 0
268 20250401 145100 46052342 254 254 254 254 0
269 20250401 145000 46052342 254 254 254 254 0
270 20250401 144900 46052342 254 254 254 254 0
271 20250401 144800 46052342 254 254 254 254 20
272 20250401 144700 46047262 254 254 254 254 2
273 20250401 144600 46046754 254 254 254 254 0
274 20250401 144500 46046754 254 253 254 253 1645
275 20250401 144400 45630568 254 254 254 254 0
276 20250401 144300 45630568 254 254 254 254 0
277 20250401 144200 45630568 254 254 254 254 10
278 20250401 144100 45628028 254 254 254 254 1
279 20250401 144000 45627774 254 254 254 254 0
280 20250401 143900 45627774 254 254 254 254 0
281 20250401 143800 45627774 254 254 254 254 0
282 20250401 143700 45627774 254 254 254 254 0
283 20250401 143600 45627774 254 254 254 254 0
284 20250401 143500 45627774 254 254 254 254 0
285 20250401 143400 45627774 254 254 254 254 0
286 20250401 143300 45627774 254 254 254 254 0
287 20250401 143200 45627774 254 254 254 254 0
288 20250401 143100 45627774 254 254 254 254 0
289 20250401 143000 45627774 254 254 254 254 0
290 20250401 142900 45627774 254 254 254 254 0
291 20250401 142800 45627774 254 254 254 254 0
292 20250401 142700 45627774 254 254 254 254 0
293 20250401 142600 45627774 254 254 254 254 0
294 20250401 142500 45627774 254 254 254 254 0
295 20250401 142400 45627774 254 254 254 254 0
296 20250401 142300 45627774 254 254 254 254 0
297 20250401 142200 45627774 254 254 254 254 70
298 20250401 142100 45609994 254 254 254 254 0
299 20250401 142000 45609994 254 253 254 253 2
300 20250401 141900 45609487 253 253 253 253 0
301 20250401 141800 45609487 253 253 253 253 99
302 20250401 141700 45584440 253 253 253 253 0
303 20250401 141600 45584440 253 253 253 253 0
304 20250401 141500 45584440 253 252 253 252 51
305 20250401 141400 45571587 254 253 254 253 101
306 20250401 141300 45546033 252 252 254 252 351
307 20250401 141200 45457579 252 252 252 252 200
308 20250401 141100 45407179 254 254 254 254 0
309 20250401 141000 45407179 254 253 254 252 10002
310 20250401 140900 42884829 254 254 254 254 0
311 20250401 140800 42884829 254 254 254 254 0
312 20250401 140700 42884829 254 254 254 254 0
313 20250401 140600 42884829 254 254 254 254 0
314 20250401 140500 42884829 254 254 254 254 0
315 20250401 140400 42884829 254 254 254 254 0
316 20250401 140300 42884829 254 254 254 254 0
317 20250401 140200 42884829 254 254 254 254 0
318 20250401 140100 42884829 254 252 254 252 2017
319 20250401 140000 42376511 254 254 254 254 500
320 20250401 135900 42249511 252 252 252 252 0
321 20250401 135800 42249511 252 252 252 252 100
322 20250401 135700 42224311 254 254 254 254 0
323 20250401 135600 42224311 254 254 254 254 0
324 20250401 135500 42224311 254 254 254 254 0
325 20250401 135400 42224311 254 254 254 254 0
326 20250401 135300 42224311 254 254 254 254 0
327 20250401 135200 42224311 254 254 254 254 0
328 20250401 135100 42224311 254 254 254 254 0
329 20250401 135000 42224311 254 254 254 254 0
330 20250401 134900 42224311 254 254 254 254 0
331 20250401 134800 42224311 254 254 254 254 0
332 20250401 134700 42224311 254 254 254 254 0
333 20250401 134600 42224311 254 254 254 254 0
334 20250401 134500 42224311 254 254 254 254 0
335 20250401 134400 42224311 254 254 254 254 1
336 20250401 134300 42224057 254 254 254 254 0
337 20250401 134200 42224057 254 254 254 254 0
338 20250401 134100 42224057 254 254 254 254 0
339 20250401 134000 42224057 254 253 254 252 501
340 20250401 133900 42097729 254 254 254 254 0
341 20250401 133800 42097729 254 254 254 254 0
342 20250401 133700 42097729 254 254 254 254 0
343 20250401 133600 42097729 254 254 254 254 0
344 20250401 133500 42097729 254 254 254 254 0
345 20250401 133400 42097729 254 254 254 254 0
346 20250401 133300 42097729 254 254 254 254 0
347 20250401 133200 42097729 254 254 254 254 0
348 20250401 133100 42097729 254 254 254 254 0
349 20250401 133000 42097729 254 254 254 254 0
350 20250401 132900 42097729 254 254 254 254 20
351 20250401 132800 42092649 254 254 254 254 200
352 20250401 132700 42041849 254 254 254 254 300
353 20250401 132600 41965649 254 254 254 254 0
354 20250401 132500 41965649 254 254 254 254 96
355 20250401 132400 41941265 254 254 254 254 175
356 20250401 132300 41896815 254 254 254 254 612
357 20250401 132200 41741367 254 254 254 254 194
358 20250401 132100 41692091 254 253 254 253 12
359 20250401 132000 41689054 254 254 254 254 100
360 20250401 131900 41663654 254 254 254 254 0
361 20250401 131800 41663654 254 254 254 254 0
362 20250401 131700 41663654 254 254 254 254 0
363 20250401 131600 41663654 254 254 254 254 0
364 20250401 131500 41663654 254 254 254 254 0
365 20250401 131400 41663654 254 254 254 254 0
366 20250401 131300 41663654 254 254 254 254 1
367 20250401 131200 41663400 254 254 254 254 0
368 20250401 131100 41663400 254 254 254 254 1
369 20250401 131000 41663146 254 254 254 254 0
370 20250401 130900 41663146 254 254 254 254 0
371 20250401 130800 41663146 254 254 254 254 0
372 20250401 130700 41663146 254 254 254 254 0
373 20250401 130600 41663146 254 254 254 254 0
374 20250401 130500 41663146 254 254 254 254 0
375 20250401 130400 41663146 254 254 254 254 500
376 20250401 130300 41536146 254 254 254 254 0
377 20250401 130200 41536146 254 253 254 253 68
378 20250401 130100 41518941 254 254 254 254 0
379 20250401 130000 41518941 254 254 254 254 0
380 20250401 125900 41518941 254 254 254 254 0
381 20250401 125800 41518941 254 254 254 254 1
382 20250401 125700 41518687 251 251 251 251 0
383 20250401 125600 41518687 251 251 251 251 0
384 20250401 125500 41518687 251 251 251 251 0
385 20250401 125400 41518687 251 252 252 251 610
386 20250401 125300 41365010 254 254 254 254 0
387 20250401 125200 41365010 254 254 254 254 0
388 20250401 125100 41365010 254 254 254 254 0
389 20250401 125000 41365010 254 254 254 254 0
390 20250401 124900 41365010 254 254 254 254 0
391 20250401 124800 41365010 254 252 254 252 54467
392 20250401 124700 27639324 253 253 253 253 9954
393 20250401 124600 25120962 254 254 254 254 0
394 20250401 124500 25120962 254 254 254 254 0
395 20250401 124400 25120962 254 254 254 254 0
396 20250401 124300 25120962 254 254 254 254 0
397 20250401 124200 25120962 254 254 254 254 0
398 20250401 124100 25120962 254 254 254 254 0
399 20250401 124000 25120962 254 254 254 254 1
400 20250401 123900 25120708 253 253 253 253 1000
401 20250401 123800 24867708 254 254 254 254 0
402 20250401 123700 24867708 254 254 254 254 0
403 20250401 123600 24867708 254 254 254 254 1
404 20250401 123500 24867454 253 253 253 253 0
405 20250401 123400 24867454 253 253 253 253 1
406 20250401 123300 24867201 254 254 254 254 1
407 20250401 123200 24866947 254 254 254 254 0
408 20250401 123100 24866947 254 254 254 254 0
409 20250401 123000 24866947 254 254 254 254 0
410 20250401 122900 24866947 254 254 254 254 0
411 20250401 122800 24866947 254 254 254 254 0
412 20250401 122700 24866947 254 254 254 254 0
413 20250401 122600 24866947 254 254 254 254 0
414 20250401 122500 24866947 254 254 254 254 0
415 20250401 122400 24866947 254 254 254 254 1
416 20250401 122300 24866693 254 254 254 254 0
417 20250401 122200 24866693 254 254 254 254 0
418 20250401 122100 24866693 254 254 254 254 0
419 20250401 122000 24866693 254 254 254 254 0
420 20250401 121900 24866693 254 254 254 254 0
421 20250401 121800 24866693 254 254 254 254 0
422 20250401 121700 24866693 254 254 254 254 0
423 20250401 121600 24866693 254 254 254 254 0
424 20250401 121500 24866693 254 254 254 254 0
425 20250401 121400 24866693 254 254 254 254 0
426 20250401 121300 24866693 254 254 254 254 5
427 20250401 121200 24865423 254 254 254 254 0
428 20250401 121100 24865423 254 254 254 254 1
429 20250401 121000 24865169 254 254 254 254 3
430 20250401 120900 24864407 254 254 254 254 0
431 20250401 120800 24864407 254 254 254 254 1
432 20250401 120700 24864153 254 254 254 254 3
433 20250401 120600 24863391 254 254 254 254 0
434 20250401 120500 24863391 254 254 254 254 0
435 20250401 120400 24863391 254 254 254 254 0
436 20250401 120300 24863391 254 254 254 254 0
437 20250401 120200 24863391 254 254 254 254 0
438 20250401 120100 24863391 254 254 254 254 0
439 20250401 120000 24863391 254 254 254 254 0
440 20250401 115900 24863391 254 254 254 254 0
441 20250401 115800 24863391 254 254 254 254 360
442 20250401 115700 24771951 254 254 254 254 0
443 20250401 115600 24771951 254 254 254 254 7523
444 20250401 115500 22861109 254 254 254 254 0
445 20250401 115400 22861109 254 254 254 254 0
446 20250401 115300 22861109 254 254 254 254 0
447 20250401 115200 22861109 254 254 254 254 1
448 20250401 115100 22860855 254 254 254 254 0
449 20250401 115000 22860855 254 254 254 254 0
450 20250401 114900 22860855 254 254 254 254 0
451 20250401 114800 22860855 254 254 254 254 0
452 20250401 114700 22860855 254 254 254 254 0
453 20250401 114600 22860855 254 254 254 254 0
454 20250401 114500 22860855 254 254 254 254 0
455 20250401 114400 22860855 254 254 254 254 0
456 20250401 114300 22860855 254 254 254 254 0
457 20250401 114200 22860855 254 254 254 254 0
458 20250401 114100 22860855 254 254 254 254 0
459 20250401 114000 22860855 254 254 254 254 0
460 20250401 113900 22860855 254 254 254 254 0
461 20250401 113800 22860855 254 254 254 254 0
462 20250401 113700 22860855 254 254 254 254 0
463 20250401 113600 22860855 254 254 254 254 0
464 20250401 113500 22860855 254 254 254 254 0
465 20250401 113400 22860855 254 254 254 254 0
466 20250401 113300 22860855 254 254 254 254 80
467 20250401 113200 22840535 254 254 254 254 215
468 20250401 113100 22785925 254 254 254 254 10
469 20250401 113000 22783385 254 254 254 254 0
470 20250401 112900 22783385 254 254 254 254 0
471 20250401 112800 22783385 254 254 254 254 0
472 20250401 112700 22783385 254 254 254 254 0
473 20250401 112600 22783385 254 254 254 254 0
474 20250401 112500 22783385 254 254 254 254 0
475 20250401 112400 22783385 254 254 254 254 0
476 20250401 112300 22783385 254 254 254 254 0
477 20250401 112200 22783385 254 254 254 254 10
478 20250401 112100 22780845 254 254 254 254 0
479 20250401 112000 22780845 254 254 254 254 0
480 20250401 111900 22780845 254 254 254 254 0
481 20250401 111800 22780845 254 254 254 254 0
482 20250401 111700 22780845 254 254 254 254 0
483 20250401 111600 22780845 254 254 254 254 0
484 20250401 111500 22780845 254 254 254 254 1
485 20250401 111400 22780591 254 254 254 254 0
486 20250401 111300 22780591 254 254 254 254 102
487 20250401 111200 22754683 254 254 254 254 4
488 20250401 111100 22753667 252 252 252 252 0
489 20250401 111000 22753667 252 253 253 252 10000
490 20250401 110900 20232525 254 254 254 254 0
491 20250401 110800 20232525 254 254 254 254 183
492 20250401 110700 20186043 255 255 255 255 0
493 20250401 110600 20186043 255 255 255 255 0
494 20250401 110500 20186043 255 255 255 255 0
495 20250401 110400 20186043 255 255 255 255 0
496 20250401 110300 20186043 255 255 255 255 0
497 20250401 110200 20186043 255 255 255 255 0
498 20250401 110100 20186043 255 255 255 255 0
499 20250401 110000 20186043 255 255 255 255 0
500 20250401 105900 20186043 255 255 255 255 0
501 20250401 105800 20186043 255 255 255 255 0
502 20250401 105700 20186043 255 255 255 255 0
503 20250401 105600 20186043 255 255 255 255 0
504 20250401 105500 20186043 255 255 255 255 1
505 20250401 105400 20185788 255 255 255 255 0
506 20250401 105300 20185788 255 255 255 255 0
507 20250401 105200 20185788 255 255 255 255 0
508 20250401 105100 20185788 255 255 255 255 0
509 20250401 105000 20185788 255 255 255 255 0
510 20250401 104900 20185788 255 255 255 255 0
511 20250401 104800 20185788 255 255 255 255 0
512 20250401 104700 20185788 255 255 255 255 0
513 20250401 104600 20185788 255 255 255 255 0
514 20250401 104500 20185788 255 255 255 255 0
515 20250401 104400 20185788 255 255 255 255 5
516 20250401 104300 20184513 255 255 255 255 0
517 20250401 104200 20184513 255 255 255 255 0
518 20250401 104100 20184513 255 255 255 255 0
519 20250401 104000 20184513 255 255 255 255 0
520 20250401 103900 20184513 255 255 255 255 0
521 20250401 103800 20184513 255 255 255 255 0
522 20250401 103700 20184513 255 255 255 255 0
523 20250401 103600 20184513 255 255 255 255 0
524 20250401 103500 20184513 255 255 255 255 0
525 20250401 103400 20184513 255 255 255 255 0
526 20250401 103300 20184513 255 255 255 255 0
527 20250401 103200 20184513 255 255 255 255 0
528 20250401 103100 20184513 255 255 255 255 0
529 20250401 103000 20184513 255 255 255 255 0
530 20250401 102900 20184513 255 255 255 255 0
531 20250401 102800 20184513 255 255 255 255 0
532 20250401 102700 20184513 255 255 255 255 0
533 20250401 102600 20184513 255 255 255 255 0
534 20250401 102500 20184513 255 255 255 255 0
535 20250401 102400 20184513 255 255 255 255 0
536 20250401 102300 20184513 255 255 255 255 0
537 20250401 102200 20184513 255 255 255 255 0
538 20250401 102100 20184513 255 255 255 255 0
539 20250401 102000 20184513 255 255 255 255 0
540 20250401 101900 20184513 255 255 255 255 1
541 20250401 101800 20184258 255 255 255 255 0
542 20250401 101700 20184258 255 254 255 254 11938
543 20250401 101600 17148084 255 255 255 255 0
544 20250401 101500 17148084 255 255 255 255 0
545 20250401 101400 17148084 255 255 255 255 94
546 20250401 101300 17124114 256 255 256 255 115
547 20250401 101200 17094780 255 255 255 255 1889
548 20250401 101100 16613085 255 255 255 255 5
549 20250401 101000 16611810 256 256 256 256 0
550 20250401 100900 16611810 256 256 256 256 3906
551 20250401 100800 15611874 256 256 256 256 0
552 20250401 100700 15611874 256 256 256 256 0
553 20250401 100600 15611874 256 256 256 256 0
554 20250401 100500 15611874 256 256 256 256 0
555 20250401 100400 15611874 256 256 256 256 10
556 20250401 100300 15609314 256 256 256 256 0
557 20250401 100200 15609314 256 256 256 256 1
558 20250401 100100 15609058 256 256 256 256 0
559 20250401 100000 15609058 256 256 256 256 8340
560 20250401 095900 13474018 256 256 256 256 0
561 20250401 095800 13474018 256 256 256 256 0
562 20250401 095700 13474018 256 256 256 256 0
563 20250401 095600 13474018 256 256 256 256 0
564 20250401 095500 13474018 256 256 256 256 0
565 20250401 095400 13474018 256 256 256 256 0
566 20250401 095300 13474018 256 256 256 256 0
567 20250401 095200 13474018 256 256 256 256 0
568 20250401 095100 13474018 256 256 256 256 3906
569 20250401 095000 12474082 256 256 256 256 0
570 20250401 094900 12474082 256 256 256 256 5
571 20250401 094800 12472802 256 256 256 256 11
572 20250401 094700 12469986 256 256 256 256 19532
573 20250401 094600 7469794 256 256 256 256 88
574 20250401 094500 7447266 256 256 256 256 27328
575 20250401 094400 451298 256 256 256 256 0
576 20250401 094300 451298 256 255 256 255 155
577 20250401 094200 411772 255 255 255 255 1
578 20250401 094100 411517 255 255 255 255 97
579 20250401 094000 386782 256 256 256 256 4
580 20250401 093900 385758 256 256 256 256 300
581 20250401 093800 308958 256 256 256 256 1
582 20250401 093700 308702 255 255 255 255 0
583 20250401 093600 308702 255 255 256 255 58
584 20250401 093500 293910 256 256 256 256 0
585 20250401 093400 293910 256 255 256 255 11
586 20250401 093300 291104 256 256 256 256 1
587 20250401 093200 290848 255 255 255 255 91
588 20250401 093100 267643 256 256 256 256 0
589 20250401 093000 267643 256 256 256 256 0
590 20250401 092900 267643 256 256 256 256 0
591 20250401 092800 267643 256 256 256 256 0
592 20250401 092700 267643 256 256 256 256 0
593 20250401 092600 267643 256 256 256 256 0
594 20250401 092500 267643 256 256 256 256 0
595 20250401 092400 267643 256 256 256 256 0
596 20250401 092300 267643 256 256 256 256 0
597 20250401 092200 267643 256 256 256 256 0
598 20250401 092100 267643 256 256 256 256 0
599 20250401 092000 267643 256 256 256 256 8
600 20250401 091900 265595 257 257 257 257 0
601 20250401 091800 265595 257 257 257 257 1
602 20250401 091700 265338 257 257 257 257 0
603 20250401 091600 265338 257 257 257 257 0
604 20250401 091500 265338 257 257 257 257 0
605 20250401 091400 265338 257 257 257 257 0
606 20250401 091300 265338 257 257 257 257 0
607 20250401 091200 265338 257 257 257 257 0
608 20250401 091100 265338 257 257 257 257 0
609 20250401 091000 265338 257 257 257 257 100
610 20250401 090900 239638 257 257 257 257 0
611 20250401 090800 239638 257 257 257 257 0
612 20250401 090700 239638 257 257 257 257 467
613 20250401 090600 119619 257 257 257 257 0
614 20250401 090500 119619 257 257 257 257 0
615 20250401 090400 119619 257 257 257 257 0
616 20250401 090300 119619 257 257 257 257 0
617 20250401 090200 119619 257 257 257 257 0
618 20250401 090100 119619 257 257 257 257 0
619 20250401 090000 119619 257 255 257 255 469

1
021880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,152184408,0,40024499304,0.00
20250327,0,152184408,0,40633236936,0.00
20250326,0,152184408,0,40633236936,0.00
20250325,0,152184408,0,39415761672,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 152184408 0 40024499304 0.00
3 20250327 0 152184408 0 40633236936 0.00
4 20250326 0 152184408 0 40633236936 0.00
5 20250325 0 152184408 0 39415761672 0.00