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

664
076610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,23903394,841,841,841,841,365
20250401,200100,23903394,841,841,841,841,0
20250401,200000,23903394,841,841,841,841,0
20250401,195900,23903394,841,841,841,841,0
20250401,195800,23903394,841,841,841,841,0
20250401,195700,23903394,841,841,841,841,0
20250401,195600,23903394,841,841,841,841,0
20250401,195500,23903394,841,841,841,841,0
20250401,195400,23903394,841,841,841,841,0
20250401,195300,23903394,841,841,841,841,0
20250401,195200,23903394,841,841,841,841,0
20250401,195100,23903394,841,841,841,841,0
20250401,195000,23903394,841,841,841,841,0
20250401,194900,23903394,841,841,841,841,0
20250401,194800,23903394,841,841,841,841,0
20250401,194700,23903394,841,841,841,841,0
20250401,194600,23903394,841,841,841,841,0
20250401,194500,23903394,841,841,841,841,0
20250401,194400,23903394,841,841,841,841,0
20250401,194300,23903394,841,841,841,841,0
20250401,194200,23903394,841,841,841,841,0
20250401,194100,23903394,841,841,841,841,0
20250401,194000,23903394,841,841,841,841,0
20250401,193900,23903394,841,841,841,841,0
20250401,193800,23903394,841,841,841,841,0
20250401,193700,23903394,841,841,841,841,0
20250401,193600,23903394,841,841,841,841,0
20250401,193500,23903394,841,841,841,841,0
20250401,193400,23903394,841,841,841,841,0
20250401,193300,23903394,841,841,841,841,0
20250401,193200,23903394,841,841,841,841,365
20250401,193100,23903394,841,841,841,841,0
20250401,193000,23903394,841,841,841,841,0
20250401,192900,23903394,841,841,841,841,0
20250401,192800,23903394,841,841,841,841,0
20250401,192700,23903394,841,841,841,841,0
20250401,192600,23903394,841,841,841,841,0
20250401,192500,23903394,841,841,841,841,0
20250401,192400,23903394,841,841,841,841,0
20250401,192300,23903394,841,841,841,841,0
20250401,192200,23903394,841,841,841,841,0
20250401,192100,23903394,841,841,841,841,0
20250401,192000,23903394,841,841,841,841,0
20250401,191900,23903394,841,841,841,841,0
20250401,191800,23903394,841,841,841,841,0
20250401,191700,23903394,841,841,841,841,0
20250401,191600,23903394,841,841,841,841,0
20250401,191500,23903394,841,841,841,841,0
20250401,191400,23903394,841,841,841,841,0
20250401,191300,23903394,841,841,841,841,0
20250401,191200,23903394,841,841,841,841,0
20250401,191100,23903394,841,841,841,841,0
20250401,191000,23903394,841,841,841,841,0
20250401,190900,23903394,841,841,841,841,0
20250401,190800,23903394,841,841,841,841,0
20250401,190700,23903394,841,841,841,841,0
20250401,190600,23903394,841,841,841,841,0
20250401,190500,23903394,841,841,841,841,0
20250401,190400,23903394,841,841,841,841,0
20250401,190300,23903394,841,841,841,841,0
20250401,190200,23903394,841,841,841,841,365
20250401,190100,23903394,841,841,841,841,0
20250401,190000,23903394,841,841,841,841,0
20250401,185900,23903394,841,841,841,841,0
20250401,185800,23903394,841,841,841,841,0
20250401,185700,23903394,841,841,841,841,0
20250401,185600,23903394,841,841,841,841,0
20250401,185500,23903394,841,841,841,841,0
20250401,185400,23903394,841,841,841,841,0
20250401,185300,23903394,841,841,841,841,0
20250401,185200,23903394,841,841,841,841,0
20250401,185100,23903394,841,841,841,841,0
20250401,185000,23903394,841,841,841,841,0
20250401,184900,23903394,841,841,841,841,0
20250401,184800,23903394,841,841,841,841,0
20250401,184700,23903394,841,841,841,841,0
20250401,184600,23903394,841,841,841,841,0
20250401,184500,23903394,841,841,841,841,0
20250401,184400,23903394,841,841,841,841,0
20250401,184300,23903394,841,841,841,841,0
20250401,184200,23903394,841,841,841,841,0
20250401,184100,23903394,841,841,841,841,0
20250401,184000,23903394,841,841,841,841,0
20250401,183900,23903394,841,841,841,841,0
20250401,183800,23903394,841,841,841,841,0
20250401,183700,23903394,841,841,841,841,0
20250401,183600,23903394,841,841,841,841,0
20250401,183500,23903394,841,841,841,841,0
20250401,183400,23903394,841,841,841,841,0
20250401,183300,23903394,841,841,841,841,0
20250401,183200,23903394,841,841,841,841,365
20250401,183100,23903394,841,841,841,841,0
20250401,183000,23903394,841,841,841,841,0
20250401,182900,23903394,841,841,841,841,0
20250401,182800,23903394,841,841,841,841,0
20250401,182700,23903394,841,841,841,841,0
20250401,182600,23903394,841,841,841,841,0
20250401,182500,23903394,841,841,841,841,0
20250401,182400,23903394,841,841,841,841,0
20250401,182300,23903394,841,841,841,841,0
20250401,182200,23903394,841,841,841,841,0
20250401,182100,23903394,841,841,841,841,0
20250401,182000,23903394,841,841,841,841,0
20250401,181900,23903394,841,841,841,841,0
20250401,181800,23903394,841,841,841,841,0
20250401,181700,23903394,841,841,841,841,0
20250401,181600,23903394,841,841,841,841,0
20250401,181500,23903394,841,841,841,841,0
20250401,181400,23903394,841,841,841,841,0
20250401,181300,23903394,841,841,841,841,0
20250401,181200,23903394,841,841,841,841,0
20250401,181100,23903394,841,841,841,841,0
20250401,181000,23903394,841,841,841,841,0
20250401,180900,23903394,841,841,841,841,0
20250401,180800,23903394,841,841,841,841,0
20250401,180700,23903394,841,841,841,841,0
20250401,180600,23903394,841,841,841,841,0
20250401,180500,23903394,841,841,841,841,0
20250401,180400,23903394,841,841,841,841,0
20250401,180300,23903394,841,841,841,841,0
20250401,180200,23903394,841,841,841,841,365
20250401,180100,23903394,841,841,841,841,0
20250401,180000,23903394,841,841,841,841,0
20250401,175900,23903394,841,841,841,841,0
20250401,175800,23903394,841,841,841,841,0
20250401,175700,23903394,841,841,841,841,0
20250401,175600,23903394,841,841,841,841,0
20250401,175500,23903394,841,841,841,841,0
20250401,175400,23903394,841,841,841,841,0
20250401,175300,23903394,841,841,841,841,0
20250401,175200,23903394,841,841,841,841,0
20250401,175100,23903394,841,841,841,841,0
20250401,175000,23903394,841,841,841,841,0
20250401,174900,23903394,841,841,841,841,0
20250401,174800,23903394,841,841,841,841,0
20250401,174700,23903394,841,841,841,841,0
20250401,174600,23903394,841,841,841,841,0
20250401,174500,23903394,841,841,841,841,0
20250401,174400,23903394,841,841,841,841,0
20250401,174300,23903394,841,841,841,841,0
20250401,174200,23903394,841,841,841,841,0
20250401,174100,23903394,841,841,841,841,0
20250401,174000,23903394,841,841,841,841,0
20250401,173900,23903394,841,841,841,841,0
20250401,173800,23903394,841,841,841,841,0
20250401,173700,23903394,841,841,841,841,0
20250401,173600,23903394,841,841,841,841,0
20250401,173500,23903394,841,841,841,841,0
20250401,173400,23903394,841,841,841,841,0
20250401,173300,23903394,841,841,841,841,0
20250401,173200,23903394,841,841,841,841,365
20250401,173100,23903394,841,841,841,841,0
20250401,173000,23903394,841,841,841,841,0
20250401,172900,23903394,841,841,841,841,0
20250401,172800,23903394,841,841,841,841,0
20250401,172700,23903394,841,841,841,841,0
20250401,172600,23903394,841,841,841,841,0
20250401,172500,23903394,841,841,841,841,0
20250401,172400,23903394,841,841,841,841,0
20250401,172300,23903394,841,841,841,841,0
20250401,172200,23903394,841,841,841,841,0
20250401,172100,23903394,841,841,841,841,0
20250401,172000,23903394,841,841,841,841,0
20250401,171900,23903394,841,841,841,841,0
20250401,171800,23903394,841,841,841,841,0
20250401,171700,23903394,841,841,841,841,0
20250401,171600,23903394,841,841,841,841,0
20250401,171500,23903394,841,841,841,841,0
20250401,171400,23903394,841,841,841,841,0
20250401,171300,23903394,841,841,841,841,0
20250401,171200,23903394,841,841,841,841,0
20250401,171100,23903394,841,841,841,841,0
20250401,171000,23903394,841,841,841,841,0
20250401,170900,23903394,841,841,841,841,0
20250401,170800,23903394,841,841,841,841,0
20250401,170700,23903394,841,841,841,841,0
20250401,170600,23903394,841,841,841,841,0
20250401,170500,23903394,841,841,841,841,0
20250401,170400,23903394,841,841,841,841,0
20250401,170300,23903394,841,841,841,841,0
20250401,170200,23903394,841,841,841,841,365
20250401,170100,23903394,841,841,841,841,0
20250401,170000,23903394,841,841,841,841,0
20250401,165900,23903394,841,841,841,841,0
20250401,165800,23903394,841,841,841,841,0
20250401,165700,23903394,841,841,841,841,0
20250401,165600,23903394,841,841,841,841,0
20250401,165500,23903394,841,841,841,841,0
20250401,165400,23903394,841,841,841,841,0
20250401,165300,23903394,841,841,841,841,0
20250401,165200,23903394,841,841,841,841,0
20250401,165100,23903394,841,841,841,841,0
20250401,165000,23903394,841,841,841,841,0
20250401,164900,23903394,841,841,841,841,0
20250401,164800,23903394,841,841,841,841,0
20250401,164700,23903394,841,841,841,841,0
20250401,164600,23903394,841,841,841,841,0
20250401,164500,23903394,841,841,841,841,0
20250401,164400,23903394,841,841,841,841,0
20250401,164300,23903394,841,841,841,841,0
20250401,164200,23903394,841,841,841,841,0
20250401,164100,23903394,841,841,841,841,0
20250401,164000,23903394,841,841,841,841,0
20250401,163900,23903394,841,841,841,841,0
20250401,163800,23903394,841,841,841,841,0
20250401,163700,23903394,841,841,841,841,0
20250401,163600,23903394,841,841,841,841,0
20250401,163500,23903394,841,841,841,841,0
20250401,163400,23903394,841,841,841,841,0
20250401,163300,23903394,841,841,841,841,0
20250401,163200,23903394,841,841,841,841,365
20250401,163100,23903394,841,841,841,841,0
20250401,163000,23903394,841,841,841,841,0
20250401,162900,23903394,841,841,841,841,0
20250401,162800,23903394,841,841,841,841,0
20250401,162700,23903394,841,841,841,841,0
20250401,162600,23903394,841,841,841,841,0
20250401,162500,23903394,841,841,841,841,0
20250401,162400,23903394,841,841,841,841,0
20250401,162300,23903394,841,841,841,841,0
20250401,162200,23903394,841,841,841,841,0
20250401,162100,23903394,841,841,841,841,0
20250401,162000,23903394,841,841,841,841,0
20250401,161900,23903394,841,841,841,841,0
20250401,161800,23903394,841,841,841,841,0
20250401,161700,23903394,841,841,841,841,0
20250401,161600,23903394,841,841,841,841,0
20250401,161500,23903394,841,841,841,841,0
20250401,161400,23903394,841,841,841,841,0
20250401,161300,23903394,841,841,841,841,0
20250401,161200,23903394,841,841,841,841,0
20250401,161100,23903394,841,841,841,841,0
20250401,161000,23903394,841,841,841,841,0
20250401,160900,23903394,841,841,841,841,0
20250401,160800,23903394,841,841,841,841,0
20250401,160700,23903394,841,841,841,841,0
20250401,160600,23903394,841,841,841,841,0
20250401,160500,23903394,841,841,841,841,0
20250401,160400,23903394,841,841,841,841,0
20250401,160300,23903394,841,841,841,841,0
20250401,160200,23903394,841,841,841,841,365
20250401,160100,23903394,841,841,841,841,0
20250401,160000,23903394,841,841,841,841,0
20250401,155900,23903394,841,841,841,841,0
20250401,155800,23903394,841,841,841,841,0
20250401,155700,23903394,841,841,841,841,0
20250401,155600,23903394,841,841,841,841,0
20250401,155500,23903394,841,841,841,841,0
20250401,155400,23903394,841,841,841,841,0
20250401,155300,23903394,841,841,841,841,0
20250401,155200,23903394,841,841,841,841,0
20250401,155100,23903394,841,841,841,841,0
20250401,155000,23903394,841,841,841,841,0
20250401,154900,23903394,841,841,841,841,0
20250401,154800,23903394,841,841,841,841,0
20250401,154700,23903394,841,841,841,841,0
20250401,154600,23903394,841,841,841,841,0
20250401,154500,23903394,841,841,841,841,0
20250401,154400,23903394,841,841,841,841,0
20250401,154300,23903394,841,841,841,841,0
20250401,154200,23903394,841,841,841,841,0
20250401,154100,23903394,841,841,841,841,0
20250401,154000,23903394,841,841,841,841,0
20250401,153900,23903394,841,841,841,841,0
20250401,153800,23903394,841,841,841,841,0
20250401,153700,23903394,841,841,841,841,0
20250401,153600,23903394,841,841,841,841,0
20250401,153500,23903394,841,841,841,841,0
20250401,153400,23903394,841,841,841,841,0
20250401,153300,23903394,841,841,841,841,0
20250401,153200,23903394,841,841,841,841,365
20250401,153100,23903394,841,841,841,841,0
20250401,153000,23903394,841,841,841,841,365
20250401,152900,23596429,839,839,839,839,0
20250401,152800,23596429,839,839,839,839,0
20250401,152700,23596429,839,839,839,839,0
20250401,152600,23596429,839,839,839,839,0
20250401,152500,23596429,839,839,839,839,0
20250401,152400,23596429,839,839,839,839,0
20250401,152300,23596429,839,839,839,839,0
20250401,152200,23596429,839,839,839,839,0
20250401,152100,23596429,839,839,839,839,0
20250401,152000,23596429,839,839,839,839,0
20250401,151900,23596429,839,839,839,839,1
20250401,151800,23595590,841,841,841,841,5
20250401,151700,23591385,842,842,842,842,0
20250401,151600,23591385,842,842,842,842,0
20250401,151500,23591385,842,842,842,842,0
20250401,151400,23591385,842,842,842,842,0
20250401,151300,23591385,842,842,842,842,0
20250401,151200,23591385,842,842,842,842,0
20250401,151100,23591385,842,842,842,842,0
20250401,151000,23591385,842,842,842,842,0
20250401,150900,23591385,842,842,842,842,0
20250401,150800,23591385,842,842,842,842,0
20250401,150700,23591385,842,842,842,842,0
20250401,150600,23591385,842,842,842,842,0
20250401,150500,23591385,842,842,842,842,0
20250401,150400,23591385,842,842,842,842,0
20250401,150300,23591385,842,842,842,842,0
20250401,150200,23591385,842,842,842,842,0
20250401,150100,23591385,842,842,842,842,0
20250401,150000,23591385,842,842,842,842,0
20250401,145900,23591385,842,842,842,842,0
20250401,145800,23591385,842,842,842,842,0
20250401,145700,23591385,842,842,842,842,0
20250401,145600,23591385,842,842,842,842,0
20250401,145500,23591385,842,842,842,842,0
20250401,145400,23591385,842,842,842,842,0
20250401,145300,23591385,842,842,842,842,0
20250401,145200,23591385,842,842,842,842,0
20250401,145100,23591385,842,842,842,842,0
20250401,145000,23591385,842,842,842,842,0
20250401,144900,23591385,842,842,842,842,0
20250401,144800,23591385,842,842,842,842,0
20250401,144700,23591385,842,842,842,842,0
20250401,144600,23591385,842,841,842,841,2
20250401,144500,23589702,841,841,841,841,0
20250401,144400,23589702,841,841,841,841,0
20250401,144300,23589702,841,841,841,841,0
20250401,144200,23589702,841,841,841,841,10
20250401,144100,23581292,842,842,842,842,1
20250401,144000,23580450,841,841,841,841,50
20250401,143900,23538400,841,841,841,841,1
20250401,143800,23537559,840,840,840,840,0
20250401,143700,23537559,840,840,840,840,1008
20250401,143600,22690839,840,840,840,840,0
20250401,143500,22690839,840,840,840,840,0
20250401,143400,22690839,840,840,840,840,0
20250401,143300,22690839,840,840,840,840,0
20250401,143200,22690839,840,840,840,840,0
20250401,143100,22690839,840,840,840,840,0
20250401,143000,22690839,840,840,840,840,0
20250401,142900,22690839,840,840,840,840,0
20250401,142800,22690839,840,840,840,840,0
20250401,142700,22690839,840,840,840,840,0
20250401,142600,22690839,840,840,840,840,0
20250401,142500,22690839,840,840,840,840,0
20250401,142400,22690839,840,840,840,840,0
20250401,142300,22690839,840,840,840,840,0
20250401,142200,22690839,840,840,840,840,0
20250401,142100,22690839,840,840,840,840,0
20250401,142000,22690839,840,840,840,840,0
20250401,141900,22690839,840,840,840,840,0
20250401,141800,22690839,840,840,840,840,0
20250401,141700,22690839,840,840,840,840,0
20250401,141600,22690839,840,840,840,840,0
20250401,141500,22690839,840,840,840,840,0
20250401,141400,22690839,840,840,840,840,22
20250401,141300,22672359,835,835,835,835,0
20250401,141200,22672359,835,835,835,835,0
20250401,141100,22672359,835,835,835,835,0
20250401,141000,22672359,835,835,835,835,0
20250401,140900,22672359,835,835,835,835,0
20250401,140800,22672359,835,835,835,835,475
20250401,140700,22275734,835,835,835,835,0
20250401,140600,22275734,835,840,840,835,11
20250401,140500,22266544,840,840,840,840,0
20250401,140400,22266544,840,840,840,840,0
20250401,140300,22266544,840,840,840,840,4
20250401,140200,22263184,842,842,842,842,0
20250401,140100,22263184,842,842,842,842,0
20250401,140000,22263184,842,842,842,842,0
20250401,135900,22263184,842,842,842,842,0
20250401,135800,22263184,842,842,842,842,0
20250401,135700,22263184,842,842,842,842,0
20250401,135600,22263184,842,842,842,842,0
20250401,135500,22263184,842,842,842,842,0
20250401,135400,22263184,842,842,842,842,0
20250401,135300,22263184,842,842,842,842,0
20250401,135200,22263184,842,842,842,842,0
20250401,135100,22263184,842,842,842,842,0
20250401,135000,22263184,842,842,842,842,0
20250401,134900,22263184,842,842,842,842,0
20250401,134800,22263184,842,842,842,842,0
20250401,134700,22263184,842,842,842,842,1
20250401,134600,22262342,844,844,844,844,0
20250401,134500,22262342,844,844,844,844,0
20250401,134400,22262342,844,844,844,844,0
20250401,134300,22262342,844,844,844,844,0
20250401,134200,22262342,844,844,844,844,0
20250401,134100,22262342,844,844,844,844,0
20250401,134000,22262342,844,844,844,844,0
20250401,133900,22262342,844,844,844,844,0
20250401,133800,22262342,844,844,844,844,0
20250401,133700,22262342,844,844,844,844,0
20250401,133600,22262342,844,844,844,844,0
20250401,133500,22262342,844,844,844,844,0
20250401,133400,22262342,844,844,844,844,0
20250401,133300,22262342,844,844,844,844,0
20250401,133200,22262342,844,844,844,844,0
20250401,133100,22262342,844,844,844,844,0
20250401,133000,22262342,844,844,844,844,0
20250401,132900,22262342,844,844,844,844,0
20250401,132800,22262342,844,844,844,844,0
20250401,132700,22262342,844,844,844,844,0
20250401,132600,22262342,844,844,844,844,0
20250401,132500,22262342,844,844,844,844,0
20250401,132400,22262342,844,844,844,844,0
20250401,132300,22262342,844,844,844,844,0
20250401,132200,22262342,844,844,844,844,0
20250401,132100,22262342,844,844,844,844,0
20250401,132000,22262342,844,844,844,844,0
20250401,131900,22262342,844,844,844,844,0
20250401,131800,22262342,844,844,844,844,0
20250401,131700,22262342,844,844,844,844,0
20250401,131600,22262342,844,844,844,844,0
20250401,131500,22262342,844,844,844,844,0
20250401,131400,22262342,844,844,844,844,0
20250401,131300,22262342,844,844,844,844,0
20250401,131200,22262342,844,844,844,844,0
20250401,131100,22262342,844,844,844,844,0
20250401,131000,22262342,844,844,844,844,1
20250401,130900,22261498,833,833,833,833,69
20250401,130800,22204021,844,844,844,844,0
20250401,130700,22204021,844,844,844,844,0
20250401,130600,22204021,844,844,844,844,0
20250401,130500,22204021,844,831,844,831,5453
20250401,130400,17671845,831,831,831,831,0
20250401,130300,17671845,831,831,831,831,0
20250401,130200,17671845,831,831,831,831,0
20250401,130100,17671845,831,831,831,831,1001
20250401,130000,16840014,822,845,845,822,9047
20250401,125900,9396077,826,844,844,824,2795
20250401,125800,7081004,845,845,845,845,0
20250401,125700,7081004,845,845,845,845,0
20250401,125600,7081004,845,845,845,845,0
20250401,125500,7081004,845,845,845,845,0
20250401,125400,7081004,845,845,845,845,0
20250401,125300,7081004,845,845,845,845,0
20250401,125200,7081004,845,845,845,845,0
20250401,125100,7081004,845,845,845,845,0
20250401,125000,7081004,845,845,845,845,0
20250401,124900,7081004,845,845,845,845,0
20250401,124800,7081004,845,845,845,845,0
20250401,124700,7081004,845,845,845,845,0
20250401,124600,7081004,845,845,845,845,0
20250401,124500,7081004,845,845,845,845,0
20250401,124400,7081004,845,845,845,845,0
20250401,124300,7081004,845,845,845,845,0
20250401,124200,7081004,845,845,845,845,0
20250401,124100,7081004,845,845,845,845,0
20250401,124000,7081004,845,845,845,845,0
20250401,123900,7081004,845,845,845,845,0
20250401,123800,7081004,845,845,845,845,1
20250401,123700,7080159,844,844,844,844,0
20250401,123600,7080159,844,844,844,844,0
20250401,123500,7080159,844,844,844,844,0
20250401,123400,7080159,844,844,844,844,0
20250401,123300,7080159,844,844,844,844,0
20250401,123200,7080159,844,844,844,844,0
20250401,123100,7080159,844,844,844,844,0
20250401,123000,7080159,844,844,844,844,0
20250401,122900,7080159,844,844,844,844,5
20250401,122800,7075939,845,845,845,845,0
20250401,122700,7075939,845,845,845,845,0
20250401,122600,7075939,845,845,845,845,0
20250401,122500,7075939,845,845,845,845,0
20250401,122400,7075939,845,845,845,845,0
20250401,122300,7075939,845,845,845,845,0
20250401,122200,7075939,845,845,845,845,0
20250401,122100,7075939,845,845,845,845,0
20250401,122000,7075939,845,845,845,845,0
20250401,121900,7075939,845,845,845,845,0
20250401,121800,7075939,845,845,845,845,0
20250401,121700,7075939,845,845,845,845,0
20250401,121600,7075939,845,845,845,845,0
20250401,121500,7075939,845,845,845,845,0
20250401,121400,7075939,845,845,845,845,0
20250401,121300,7075939,845,845,845,845,0
20250401,121200,7075939,845,845,845,845,0
20250401,121100,7075939,845,845,845,845,0
20250401,121000,7075939,845,845,845,845,0
20250401,120900,7075939,845,845,845,845,0
20250401,120800,7075939,845,845,845,845,0
20250401,120700,7075939,845,845,845,845,0
20250401,120600,7075939,845,845,845,845,0
20250401,120500,7075939,845,845,845,845,9
20250401,120400,7068334,845,845,845,845,0
20250401,120300,7068334,845,845,845,845,0
20250401,120200,7068334,845,845,845,845,0
20250401,120100,7068334,845,845,845,845,0
20250401,120000,7068334,845,845,845,845,0
20250401,115900,7068334,845,845,845,845,0
20250401,115800,7068334,845,845,845,845,0
20250401,115700,7068334,845,845,845,845,0
20250401,115600,7068334,845,845,845,845,0
20250401,115500,7068334,845,845,845,845,0
20250401,115400,7068334,845,845,845,845,0
20250401,115300,7068334,845,845,845,845,0
20250401,115200,7068334,845,845,845,845,0
20250401,115100,7068334,845,845,845,845,0
20250401,115000,7068334,845,845,845,845,0
20250401,114900,7068334,845,845,845,845,1
20250401,114800,7067489,845,845,845,845,0
20250401,114700,7067489,845,845,845,845,0
20250401,114600,7067489,845,845,845,845,0
20250401,114500,7067489,845,845,845,845,0
20250401,114400,7067489,845,845,845,845,0
20250401,114300,7067489,845,845,845,845,0
20250401,114200,7067489,845,845,845,845,0
20250401,114100,7067489,845,845,845,845,0
20250401,114000,7067489,845,845,845,845,0
20250401,113900,7067489,845,845,845,845,0
20250401,113800,7067489,845,845,845,845,0
20250401,113700,7067489,845,845,845,845,0
20250401,113600,7067489,845,845,845,845,0
20250401,113500,7067489,845,845,845,845,0
20250401,113400,7067489,845,845,845,845,0
20250401,113300,7067489,845,845,845,845,0
20250401,113200,7067489,845,845,845,845,0
20250401,113100,7067489,845,845,845,845,0
20250401,113000,7067489,845,845,845,845,0
20250401,112900,7067489,845,845,845,845,0
20250401,112800,7067489,845,845,845,845,0
20250401,112700,7067489,845,845,845,845,0
20250401,112600,7067489,845,845,845,845,0
20250401,112500,7067489,845,845,845,845,0
20250401,112400,7067489,845,845,845,845,0
20250401,112300,7067489,845,845,845,845,0
20250401,112200,7067489,845,845,845,845,0
20250401,112100,7067489,845,845,845,845,46
20250401,112000,7028619,845,845,845,845,0
20250401,111900,7028619,845,845,845,845,0
20250401,111800,7028619,845,845,845,845,0
20250401,111700,7028619,845,845,845,845,0
20250401,111600,7028619,845,845,845,845,80
20250401,111500,6961019,845,845,845,845,0
20250401,111400,6961019,845,845,845,845,10
20250401,111300,6952569,826,831,831,826,360
20250401,111200,6654603,846,846,846,846,4
20250401,111100,6651219,846,846,846,846,0
20250401,111000,6651219,846,846,846,846,851
20250401,110900,5931273,846,846,846,846,0
20250401,110800,5931273,846,846,846,846,322
20250401,110700,5658861,846,846,846,846,0
20250401,110600,5658861,846,846,846,846,5000
20250401,110500,1428861,846,846,846,846,0
20250401,110400,1428861,846,846,846,846,0
20250401,110300,1428861,846,846,846,846,0
20250401,110200,1428861,846,846,846,846,0
20250401,110100,1428861,846,846,846,846,0
20250401,110000,1428861,846,846,846,846,20
20250401,105900,1411941,846,846,846,846,0
20250401,105800,1411941,846,846,846,846,0
20250401,105700,1411941,846,846,846,846,0
20250401,105600,1411941,846,846,846,846,0
20250401,105500,1411941,846,846,846,846,0
20250401,105400,1411941,846,846,846,846,0
20250401,105300,1411941,846,846,846,846,25
20250401,105200,1390791,846,846,846,846,0
20250401,105100,1390791,846,846,846,846,0
20250401,105000,1390791,846,846,846,846,0
20250401,104900,1390791,846,846,846,846,0
20250401,104800,1390791,846,846,846,846,0
20250401,104700,1390791,846,846,846,846,4
20250401,104600,1387407,846,846,846,846,0
20250401,104500,1387407,846,846,846,846,0
20250401,104400,1387407,846,846,846,846,0
20250401,104300,1387407,846,846,846,846,0
20250401,104200,1387407,846,846,846,846,0
20250401,104100,1387407,846,846,846,846,0
20250401,104000,1387407,846,846,846,846,0
20250401,103900,1387407,846,846,846,846,0
20250401,103800,1387407,846,846,846,846,2
20250401,103700,1385715,846,846,846,846,0
20250401,103600,1385715,846,846,846,846,0
20250401,103500,1385715,846,846,846,846,0
20250401,103400,1385715,846,846,846,846,0
20250401,103300,1385715,846,846,846,846,0
20250401,103200,1385715,846,846,846,846,0
20250401,103100,1385715,846,846,846,846,0
20250401,103000,1385715,846,846,846,846,0
20250401,102900,1385715,846,846,846,846,0
20250401,102800,1385715,846,846,846,846,0
20250401,102700,1385715,846,846,846,846,0
20250401,102600,1385715,846,846,846,846,0
20250401,102500,1385715,846,846,846,846,0
20250401,102400,1385715,846,846,846,846,0
20250401,102300,1385715,846,846,846,846,0
20250401,102200,1385715,846,846,846,846,0
20250401,102100,1385715,846,846,846,846,0
20250401,102000,1385715,846,846,846,846,0
20250401,101900,1385715,846,846,846,846,0
20250401,101800,1385715,846,846,846,846,0
20250401,101700,1385715,846,846,846,846,0
20250401,101600,1385715,846,846,846,846,0
20250401,101500,1385715,846,846,846,846,0
20250401,101400,1385715,846,846,846,846,10
20250401,101300,1377255,846,846,846,846,0
20250401,101200,1377255,846,846,846,846,0
20250401,101100,1377255,846,846,846,846,0
20250401,101000,1377255,846,846,846,846,1
20250401,100900,1376409,846,846,846,846,0
20250401,100800,1376409,846,846,846,846,0
20250401,100700,1376409,846,846,846,846,0
20250401,100600,1376409,846,846,846,846,0
20250401,100500,1376409,846,846,846,846,0
20250401,100400,1376409,846,846,846,846,0
20250401,100300,1376409,846,846,846,846,0
20250401,100200,1376409,846,846,846,846,0
20250401,100100,1376409,846,846,846,846,0
20250401,100000,1376409,846,846,846,846,0
20250401,095900,1376409,846,846,846,846,0
20250401,095800,1376409,846,846,846,846,0
20250401,095700,1376409,846,846,846,846,0
20250401,095600,1376409,846,845,846,845,111
20250401,095500,1282572,846,846,846,846,0
20250401,095400,1282572,846,846,846,846,0
20250401,095300,1282572,846,846,846,846,0
20250401,095200,1282572,846,846,846,846,0
20250401,095100,1282572,846,845,846,845,111
20250401,095000,1188667,846,846,846,846,0
20250401,094900,1188667,846,846,846,846,0
20250401,094800,1188667,846,846,846,846,2
20250401,094700,1186975,846,846,846,846,1
20250401,094600,1186129,846,846,846,846,111
20250401,094500,1092223,846,846,846,846,0
20250401,094400,1092223,846,846,846,846,0
20250401,094300,1092223,846,846,846,846,0
20250401,094200,1092223,846,846,846,846,0
20250401,094100,1092223,846,846,846,846,111
20250401,094000,998317,846,846,846,846,0
20250401,093900,998317,846,846,846,846,2
20250401,093800,996625,846,846,846,846,0
20250401,093700,996625,846,846,846,846,0
20250401,093600,996625,846,846,846,846,111
20250401,093500,902719,846,846,846,846,0
20250401,093400,902719,846,846,846,846,0
20250401,093300,902719,846,846,846,846,0
20250401,093200,902719,846,846,846,846,5
20250401,093100,898489,846,846,846,846,111
20250401,093000,804583,846,846,846,846,0
20250401,092900,804583,846,846,846,846,10
20250401,092800,796123,831,838,838,830,185
20250401,092700,642535,848,848,848,848,0
20250401,092600,642535,848,848,848,848,113
20250401,092500,546711,847,847,847,847,0
20250401,092400,546711,847,847,847,847,0
20250401,092300,546711,847,847,847,847,2
20250401,092200,545017,847,847,847,847,0
20250401,092100,545017,847,848,848,847,112
20250401,092000,450042,847,847,847,847,3
20250401,091900,447501,847,847,847,847,0
20250401,091800,447501,847,847,847,847,2
20250401,091700,445807,847,847,847,847,128
20250401,091600,337391,847,847,847,847,112
20250401,091500,242527,847,847,847,847,22
20250401,091400,223893,847,847,847,847,0
20250401,091300,223893,847,847,847,847,47
20250401,091200,184084,848,848,848,848,0
20250401,091100,184084,848,844,848,844,112
20250401,091000,89178,844,844,844,844,0
20250401,090900,89178,844,844,844,844,0
20250401,090800,89178,844,844,844,844,31
20250401,090700,63014,844,844,844,844,0
20250401,090600,63014,844,840,844,840,30
20250401,090500,37800,840,840,840,840,0
20250401,090400,37800,840,840,840,840,0
20250401,090300,37800,840,840,840,840,0
20250401,090200,37800,840,840,840,840,0
20250401,090100,37800,840,840,840,840,0
20250401,090000,37800,840,840,840,840,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 23903394 841 841 841 841 365
3 20250401 200100 23903394 841 841 841 841 0
4 20250401 200000 23903394 841 841 841 841 0
5 20250401 195900 23903394 841 841 841 841 0
6 20250401 195800 23903394 841 841 841 841 0
7 20250401 195700 23903394 841 841 841 841 0
8 20250401 195600 23903394 841 841 841 841 0
9 20250401 195500 23903394 841 841 841 841 0
10 20250401 195400 23903394 841 841 841 841 0
11 20250401 195300 23903394 841 841 841 841 0
12 20250401 195200 23903394 841 841 841 841 0
13 20250401 195100 23903394 841 841 841 841 0
14 20250401 195000 23903394 841 841 841 841 0
15 20250401 194900 23903394 841 841 841 841 0
16 20250401 194800 23903394 841 841 841 841 0
17 20250401 194700 23903394 841 841 841 841 0
18 20250401 194600 23903394 841 841 841 841 0
19 20250401 194500 23903394 841 841 841 841 0
20 20250401 194400 23903394 841 841 841 841 0
21 20250401 194300 23903394 841 841 841 841 0
22 20250401 194200 23903394 841 841 841 841 0
23 20250401 194100 23903394 841 841 841 841 0
24 20250401 194000 23903394 841 841 841 841 0
25 20250401 193900 23903394 841 841 841 841 0
26 20250401 193800 23903394 841 841 841 841 0
27 20250401 193700 23903394 841 841 841 841 0
28 20250401 193600 23903394 841 841 841 841 0
29 20250401 193500 23903394 841 841 841 841 0
30 20250401 193400 23903394 841 841 841 841 0
31 20250401 193300 23903394 841 841 841 841 0
32 20250401 193200 23903394 841 841 841 841 365
33 20250401 193100 23903394 841 841 841 841 0
34 20250401 193000 23903394 841 841 841 841 0
35 20250401 192900 23903394 841 841 841 841 0
36 20250401 192800 23903394 841 841 841 841 0
37 20250401 192700 23903394 841 841 841 841 0
38 20250401 192600 23903394 841 841 841 841 0
39 20250401 192500 23903394 841 841 841 841 0
40 20250401 192400 23903394 841 841 841 841 0
41 20250401 192300 23903394 841 841 841 841 0
42 20250401 192200 23903394 841 841 841 841 0
43 20250401 192100 23903394 841 841 841 841 0
44 20250401 192000 23903394 841 841 841 841 0
45 20250401 191900 23903394 841 841 841 841 0
46 20250401 191800 23903394 841 841 841 841 0
47 20250401 191700 23903394 841 841 841 841 0
48 20250401 191600 23903394 841 841 841 841 0
49 20250401 191500 23903394 841 841 841 841 0
50 20250401 191400 23903394 841 841 841 841 0
51 20250401 191300 23903394 841 841 841 841 0
52 20250401 191200 23903394 841 841 841 841 0
53 20250401 191100 23903394 841 841 841 841 0
54 20250401 191000 23903394 841 841 841 841 0
55 20250401 190900 23903394 841 841 841 841 0
56 20250401 190800 23903394 841 841 841 841 0
57 20250401 190700 23903394 841 841 841 841 0
58 20250401 190600 23903394 841 841 841 841 0
59 20250401 190500 23903394 841 841 841 841 0
60 20250401 190400 23903394 841 841 841 841 0
61 20250401 190300 23903394 841 841 841 841 0
62 20250401 190200 23903394 841 841 841 841 365
63 20250401 190100 23903394 841 841 841 841 0
64 20250401 190000 23903394 841 841 841 841 0
65 20250401 185900 23903394 841 841 841 841 0
66 20250401 185800 23903394 841 841 841 841 0
67 20250401 185700 23903394 841 841 841 841 0
68 20250401 185600 23903394 841 841 841 841 0
69 20250401 185500 23903394 841 841 841 841 0
70 20250401 185400 23903394 841 841 841 841 0
71 20250401 185300 23903394 841 841 841 841 0
72 20250401 185200 23903394 841 841 841 841 0
73 20250401 185100 23903394 841 841 841 841 0
74 20250401 185000 23903394 841 841 841 841 0
75 20250401 184900 23903394 841 841 841 841 0
76 20250401 184800 23903394 841 841 841 841 0
77 20250401 184700 23903394 841 841 841 841 0
78 20250401 184600 23903394 841 841 841 841 0
79 20250401 184500 23903394 841 841 841 841 0
80 20250401 184400 23903394 841 841 841 841 0
81 20250401 184300 23903394 841 841 841 841 0
82 20250401 184200 23903394 841 841 841 841 0
83 20250401 184100 23903394 841 841 841 841 0
84 20250401 184000 23903394 841 841 841 841 0
85 20250401 183900 23903394 841 841 841 841 0
86 20250401 183800 23903394 841 841 841 841 0
87 20250401 183700 23903394 841 841 841 841 0
88 20250401 183600 23903394 841 841 841 841 0
89 20250401 183500 23903394 841 841 841 841 0
90 20250401 183400 23903394 841 841 841 841 0
91 20250401 183300 23903394 841 841 841 841 0
92 20250401 183200 23903394 841 841 841 841 365
93 20250401 183100 23903394 841 841 841 841 0
94 20250401 183000 23903394 841 841 841 841 0
95 20250401 182900 23903394 841 841 841 841 0
96 20250401 182800 23903394 841 841 841 841 0
97 20250401 182700 23903394 841 841 841 841 0
98 20250401 182600 23903394 841 841 841 841 0
99 20250401 182500 23903394 841 841 841 841 0
100 20250401 182400 23903394 841 841 841 841 0
101 20250401 182300 23903394 841 841 841 841 0
102 20250401 182200 23903394 841 841 841 841 0
103 20250401 182100 23903394 841 841 841 841 0
104 20250401 182000 23903394 841 841 841 841 0
105 20250401 181900 23903394 841 841 841 841 0
106 20250401 181800 23903394 841 841 841 841 0
107 20250401 181700 23903394 841 841 841 841 0
108 20250401 181600 23903394 841 841 841 841 0
109 20250401 181500 23903394 841 841 841 841 0
110 20250401 181400 23903394 841 841 841 841 0
111 20250401 181300 23903394 841 841 841 841 0
112 20250401 181200 23903394 841 841 841 841 0
113 20250401 181100 23903394 841 841 841 841 0
114 20250401 181000 23903394 841 841 841 841 0
115 20250401 180900 23903394 841 841 841 841 0
116 20250401 180800 23903394 841 841 841 841 0
117 20250401 180700 23903394 841 841 841 841 0
118 20250401 180600 23903394 841 841 841 841 0
119 20250401 180500 23903394 841 841 841 841 0
120 20250401 180400 23903394 841 841 841 841 0
121 20250401 180300 23903394 841 841 841 841 0
122 20250401 180200 23903394 841 841 841 841 365
123 20250401 180100 23903394 841 841 841 841 0
124 20250401 180000 23903394 841 841 841 841 0
125 20250401 175900 23903394 841 841 841 841 0
126 20250401 175800 23903394 841 841 841 841 0
127 20250401 175700 23903394 841 841 841 841 0
128 20250401 175600 23903394 841 841 841 841 0
129 20250401 175500 23903394 841 841 841 841 0
130 20250401 175400 23903394 841 841 841 841 0
131 20250401 175300 23903394 841 841 841 841 0
132 20250401 175200 23903394 841 841 841 841 0
133 20250401 175100 23903394 841 841 841 841 0
134 20250401 175000 23903394 841 841 841 841 0
135 20250401 174900 23903394 841 841 841 841 0
136 20250401 174800 23903394 841 841 841 841 0
137 20250401 174700 23903394 841 841 841 841 0
138 20250401 174600 23903394 841 841 841 841 0
139 20250401 174500 23903394 841 841 841 841 0
140 20250401 174400 23903394 841 841 841 841 0
141 20250401 174300 23903394 841 841 841 841 0
142 20250401 174200 23903394 841 841 841 841 0
143 20250401 174100 23903394 841 841 841 841 0
144 20250401 174000 23903394 841 841 841 841 0
145 20250401 173900 23903394 841 841 841 841 0
146 20250401 173800 23903394 841 841 841 841 0
147 20250401 173700 23903394 841 841 841 841 0
148 20250401 173600 23903394 841 841 841 841 0
149 20250401 173500 23903394 841 841 841 841 0
150 20250401 173400 23903394 841 841 841 841 0
151 20250401 173300 23903394 841 841 841 841 0
152 20250401 173200 23903394 841 841 841 841 365
153 20250401 173100 23903394 841 841 841 841 0
154 20250401 173000 23903394 841 841 841 841 0
155 20250401 172900 23903394 841 841 841 841 0
156 20250401 172800 23903394 841 841 841 841 0
157 20250401 172700 23903394 841 841 841 841 0
158 20250401 172600 23903394 841 841 841 841 0
159 20250401 172500 23903394 841 841 841 841 0
160 20250401 172400 23903394 841 841 841 841 0
161 20250401 172300 23903394 841 841 841 841 0
162 20250401 172200 23903394 841 841 841 841 0
163 20250401 172100 23903394 841 841 841 841 0
164 20250401 172000 23903394 841 841 841 841 0
165 20250401 171900 23903394 841 841 841 841 0
166 20250401 171800 23903394 841 841 841 841 0
167 20250401 171700 23903394 841 841 841 841 0
168 20250401 171600 23903394 841 841 841 841 0
169 20250401 171500 23903394 841 841 841 841 0
170 20250401 171400 23903394 841 841 841 841 0
171 20250401 171300 23903394 841 841 841 841 0
172 20250401 171200 23903394 841 841 841 841 0
173 20250401 171100 23903394 841 841 841 841 0
174 20250401 171000 23903394 841 841 841 841 0
175 20250401 170900 23903394 841 841 841 841 0
176 20250401 170800 23903394 841 841 841 841 0
177 20250401 170700 23903394 841 841 841 841 0
178 20250401 170600 23903394 841 841 841 841 0
179 20250401 170500 23903394 841 841 841 841 0
180 20250401 170400 23903394 841 841 841 841 0
181 20250401 170300 23903394 841 841 841 841 0
182 20250401 170200 23903394 841 841 841 841 365
183 20250401 170100 23903394 841 841 841 841 0
184 20250401 170000 23903394 841 841 841 841 0
185 20250401 165900 23903394 841 841 841 841 0
186 20250401 165800 23903394 841 841 841 841 0
187 20250401 165700 23903394 841 841 841 841 0
188 20250401 165600 23903394 841 841 841 841 0
189 20250401 165500 23903394 841 841 841 841 0
190 20250401 165400 23903394 841 841 841 841 0
191 20250401 165300 23903394 841 841 841 841 0
192 20250401 165200 23903394 841 841 841 841 0
193 20250401 165100 23903394 841 841 841 841 0
194 20250401 165000 23903394 841 841 841 841 0
195 20250401 164900 23903394 841 841 841 841 0
196 20250401 164800 23903394 841 841 841 841 0
197 20250401 164700 23903394 841 841 841 841 0
198 20250401 164600 23903394 841 841 841 841 0
199 20250401 164500 23903394 841 841 841 841 0
200 20250401 164400 23903394 841 841 841 841 0
201 20250401 164300 23903394 841 841 841 841 0
202 20250401 164200 23903394 841 841 841 841 0
203 20250401 164100 23903394 841 841 841 841 0
204 20250401 164000 23903394 841 841 841 841 0
205 20250401 163900 23903394 841 841 841 841 0
206 20250401 163800 23903394 841 841 841 841 0
207 20250401 163700 23903394 841 841 841 841 0
208 20250401 163600 23903394 841 841 841 841 0
209 20250401 163500 23903394 841 841 841 841 0
210 20250401 163400 23903394 841 841 841 841 0
211 20250401 163300 23903394 841 841 841 841 0
212 20250401 163200 23903394 841 841 841 841 365
213 20250401 163100 23903394 841 841 841 841 0
214 20250401 163000 23903394 841 841 841 841 0
215 20250401 162900 23903394 841 841 841 841 0
216 20250401 162800 23903394 841 841 841 841 0
217 20250401 162700 23903394 841 841 841 841 0
218 20250401 162600 23903394 841 841 841 841 0
219 20250401 162500 23903394 841 841 841 841 0
220 20250401 162400 23903394 841 841 841 841 0
221 20250401 162300 23903394 841 841 841 841 0
222 20250401 162200 23903394 841 841 841 841 0
223 20250401 162100 23903394 841 841 841 841 0
224 20250401 162000 23903394 841 841 841 841 0
225 20250401 161900 23903394 841 841 841 841 0
226 20250401 161800 23903394 841 841 841 841 0
227 20250401 161700 23903394 841 841 841 841 0
228 20250401 161600 23903394 841 841 841 841 0
229 20250401 161500 23903394 841 841 841 841 0
230 20250401 161400 23903394 841 841 841 841 0
231 20250401 161300 23903394 841 841 841 841 0
232 20250401 161200 23903394 841 841 841 841 0
233 20250401 161100 23903394 841 841 841 841 0
234 20250401 161000 23903394 841 841 841 841 0
235 20250401 160900 23903394 841 841 841 841 0
236 20250401 160800 23903394 841 841 841 841 0
237 20250401 160700 23903394 841 841 841 841 0
238 20250401 160600 23903394 841 841 841 841 0
239 20250401 160500 23903394 841 841 841 841 0
240 20250401 160400 23903394 841 841 841 841 0
241 20250401 160300 23903394 841 841 841 841 0
242 20250401 160200 23903394 841 841 841 841 365
243 20250401 160100 23903394 841 841 841 841 0
244 20250401 160000 23903394 841 841 841 841 0
245 20250401 155900 23903394 841 841 841 841 0
246 20250401 155800 23903394 841 841 841 841 0
247 20250401 155700 23903394 841 841 841 841 0
248 20250401 155600 23903394 841 841 841 841 0
249 20250401 155500 23903394 841 841 841 841 0
250 20250401 155400 23903394 841 841 841 841 0
251 20250401 155300 23903394 841 841 841 841 0
252 20250401 155200 23903394 841 841 841 841 0
253 20250401 155100 23903394 841 841 841 841 0
254 20250401 155000 23903394 841 841 841 841 0
255 20250401 154900 23903394 841 841 841 841 0
256 20250401 154800 23903394 841 841 841 841 0
257 20250401 154700 23903394 841 841 841 841 0
258 20250401 154600 23903394 841 841 841 841 0
259 20250401 154500 23903394 841 841 841 841 0
260 20250401 154400 23903394 841 841 841 841 0
261 20250401 154300 23903394 841 841 841 841 0
262 20250401 154200 23903394 841 841 841 841 0
263 20250401 154100 23903394 841 841 841 841 0
264 20250401 154000 23903394 841 841 841 841 0
265 20250401 153900 23903394 841 841 841 841 0
266 20250401 153800 23903394 841 841 841 841 0
267 20250401 153700 23903394 841 841 841 841 0
268 20250401 153600 23903394 841 841 841 841 0
269 20250401 153500 23903394 841 841 841 841 0
270 20250401 153400 23903394 841 841 841 841 0
271 20250401 153300 23903394 841 841 841 841 0
272 20250401 153200 23903394 841 841 841 841 365
273 20250401 153100 23903394 841 841 841 841 0
274 20250401 153000 23903394 841 841 841 841 365
275 20250401 152900 23596429 839 839 839 839 0
276 20250401 152800 23596429 839 839 839 839 0
277 20250401 152700 23596429 839 839 839 839 0
278 20250401 152600 23596429 839 839 839 839 0
279 20250401 152500 23596429 839 839 839 839 0
280 20250401 152400 23596429 839 839 839 839 0
281 20250401 152300 23596429 839 839 839 839 0
282 20250401 152200 23596429 839 839 839 839 0
283 20250401 152100 23596429 839 839 839 839 0
284 20250401 152000 23596429 839 839 839 839 0
285 20250401 151900 23596429 839 839 839 839 1
286 20250401 151800 23595590 841 841 841 841 5
287 20250401 151700 23591385 842 842 842 842 0
288 20250401 151600 23591385 842 842 842 842 0
289 20250401 151500 23591385 842 842 842 842 0
290 20250401 151400 23591385 842 842 842 842 0
291 20250401 151300 23591385 842 842 842 842 0
292 20250401 151200 23591385 842 842 842 842 0
293 20250401 151100 23591385 842 842 842 842 0
294 20250401 151000 23591385 842 842 842 842 0
295 20250401 150900 23591385 842 842 842 842 0
296 20250401 150800 23591385 842 842 842 842 0
297 20250401 150700 23591385 842 842 842 842 0
298 20250401 150600 23591385 842 842 842 842 0
299 20250401 150500 23591385 842 842 842 842 0
300 20250401 150400 23591385 842 842 842 842 0
301 20250401 150300 23591385 842 842 842 842 0
302 20250401 150200 23591385 842 842 842 842 0
303 20250401 150100 23591385 842 842 842 842 0
304 20250401 150000 23591385 842 842 842 842 0
305 20250401 145900 23591385 842 842 842 842 0
306 20250401 145800 23591385 842 842 842 842 0
307 20250401 145700 23591385 842 842 842 842 0
308 20250401 145600 23591385 842 842 842 842 0
309 20250401 145500 23591385 842 842 842 842 0
310 20250401 145400 23591385 842 842 842 842 0
311 20250401 145300 23591385 842 842 842 842 0
312 20250401 145200 23591385 842 842 842 842 0
313 20250401 145100 23591385 842 842 842 842 0
314 20250401 145000 23591385 842 842 842 842 0
315 20250401 144900 23591385 842 842 842 842 0
316 20250401 144800 23591385 842 842 842 842 0
317 20250401 144700 23591385 842 842 842 842 0
318 20250401 144600 23591385 842 841 842 841 2
319 20250401 144500 23589702 841 841 841 841 0
320 20250401 144400 23589702 841 841 841 841 0
321 20250401 144300 23589702 841 841 841 841 0
322 20250401 144200 23589702 841 841 841 841 10
323 20250401 144100 23581292 842 842 842 842 1
324 20250401 144000 23580450 841 841 841 841 50
325 20250401 143900 23538400 841 841 841 841 1
326 20250401 143800 23537559 840 840 840 840 0
327 20250401 143700 23537559 840 840 840 840 1008
328 20250401 143600 22690839 840 840 840 840 0
329 20250401 143500 22690839 840 840 840 840 0
330 20250401 143400 22690839 840 840 840 840 0
331 20250401 143300 22690839 840 840 840 840 0
332 20250401 143200 22690839 840 840 840 840 0
333 20250401 143100 22690839 840 840 840 840 0
334 20250401 143000 22690839 840 840 840 840 0
335 20250401 142900 22690839 840 840 840 840 0
336 20250401 142800 22690839 840 840 840 840 0
337 20250401 142700 22690839 840 840 840 840 0
338 20250401 142600 22690839 840 840 840 840 0
339 20250401 142500 22690839 840 840 840 840 0
340 20250401 142400 22690839 840 840 840 840 0
341 20250401 142300 22690839 840 840 840 840 0
342 20250401 142200 22690839 840 840 840 840 0
343 20250401 142100 22690839 840 840 840 840 0
344 20250401 142000 22690839 840 840 840 840 0
345 20250401 141900 22690839 840 840 840 840 0
346 20250401 141800 22690839 840 840 840 840 0
347 20250401 141700 22690839 840 840 840 840 0
348 20250401 141600 22690839 840 840 840 840 0
349 20250401 141500 22690839 840 840 840 840 0
350 20250401 141400 22690839 840 840 840 840 22
351 20250401 141300 22672359 835 835 835 835 0
352 20250401 141200 22672359 835 835 835 835 0
353 20250401 141100 22672359 835 835 835 835 0
354 20250401 141000 22672359 835 835 835 835 0
355 20250401 140900 22672359 835 835 835 835 0
356 20250401 140800 22672359 835 835 835 835 475
357 20250401 140700 22275734 835 835 835 835 0
358 20250401 140600 22275734 835 840 840 835 11
359 20250401 140500 22266544 840 840 840 840 0
360 20250401 140400 22266544 840 840 840 840 0
361 20250401 140300 22266544 840 840 840 840 4
362 20250401 140200 22263184 842 842 842 842 0
363 20250401 140100 22263184 842 842 842 842 0
364 20250401 140000 22263184 842 842 842 842 0
365 20250401 135900 22263184 842 842 842 842 0
366 20250401 135800 22263184 842 842 842 842 0
367 20250401 135700 22263184 842 842 842 842 0
368 20250401 135600 22263184 842 842 842 842 0
369 20250401 135500 22263184 842 842 842 842 0
370 20250401 135400 22263184 842 842 842 842 0
371 20250401 135300 22263184 842 842 842 842 0
372 20250401 135200 22263184 842 842 842 842 0
373 20250401 135100 22263184 842 842 842 842 0
374 20250401 135000 22263184 842 842 842 842 0
375 20250401 134900 22263184 842 842 842 842 0
376 20250401 134800 22263184 842 842 842 842 0
377 20250401 134700 22263184 842 842 842 842 1
378 20250401 134600 22262342 844 844 844 844 0
379 20250401 134500 22262342 844 844 844 844 0
380 20250401 134400 22262342 844 844 844 844 0
381 20250401 134300 22262342 844 844 844 844 0
382 20250401 134200 22262342 844 844 844 844 0
383 20250401 134100 22262342 844 844 844 844 0
384 20250401 134000 22262342 844 844 844 844 0
385 20250401 133900 22262342 844 844 844 844 0
386 20250401 133800 22262342 844 844 844 844 0
387 20250401 133700 22262342 844 844 844 844 0
388 20250401 133600 22262342 844 844 844 844 0
389 20250401 133500 22262342 844 844 844 844 0
390 20250401 133400 22262342 844 844 844 844 0
391 20250401 133300 22262342 844 844 844 844 0
392 20250401 133200 22262342 844 844 844 844 0
393 20250401 133100 22262342 844 844 844 844 0
394 20250401 133000 22262342 844 844 844 844 0
395 20250401 132900 22262342 844 844 844 844 0
396 20250401 132800 22262342 844 844 844 844 0
397 20250401 132700 22262342 844 844 844 844 0
398 20250401 132600 22262342 844 844 844 844 0
399 20250401 132500 22262342 844 844 844 844 0
400 20250401 132400 22262342 844 844 844 844 0
401 20250401 132300 22262342 844 844 844 844 0
402 20250401 132200 22262342 844 844 844 844 0
403 20250401 132100 22262342 844 844 844 844 0
404 20250401 132000 22262342 844 844 844 844 0
405 20250401 131900 22262342 844 844 844 844 0
406 20250401 131800 22262342 844 844 844 844 0
407 20250401 131700 22262342 844 844 844 844 0
408 20250401 131600 22262342 844 844 844 844 0
409 20250401 131500 22262342 844 844 844 844 0
410 20250401 131400 22262342 844 844 844 844 0
411 20250401 131300 22262342 844 844 844 844 0
412 20250401 131200 22262342 844 844 844 844 0
413 20250401 131100 22262342 844 844 844 844 0
414 20250401 131000 22262342 844 844 844 844 1
415 20250401 130900 22261498 833 833 833 833 69
416 20250401 130800 22204021 844 844 844 844 0
417 20250401 130700 22204021 844 844 844 844 0
418 20250401 130600 22204021 844 844 844 844 0
419 20250401 130500 22204021 844 831 844 831 5453
420 20250401 130400 17671845 831 831 831 831 0
421 20250401 130300 17671845 831 831 831 831 0
422 20250401 130200 17671845 831 831 831 831 0
423 20250401 130100 17671845 831 831 831 831 1001
424 20250401 130000 16840014 822 845 845 822 9047
425 20250401 125900 9396077 826 844 844 824 2795
426 20250401 125800 7081004 845 845 845 845 0
427 20250401 125700 7081004 845 845 845 845 0
428 20250401 125600 7081004 845 845 845 845 0
429 20250401 125500 7081004 845 845 845 845 0
430 20250401 125400 7081004 845 845 845 845 0
431 20250401 125300 7081004 845 845 845 845 0
432 20250401 125200 7081004 845 845 845 845 0
433 20250401 125100 7081004 845 845 845 845 0
434 20250401 125000 7081004 845 845 845 845 0
435 20250401 124900 7081004 845 845 845 845 0
436 20250401 124800 7081004 845 845 845 845 0
437 20250401 124700 7081004 845 845 845 845 0
438 20250401 124600 7081004 845 845 845 845 0
439 20250401 124500 7081004 845 845 845 845 0
440 20250401 124400 7081004 845 845 845 845 0
441 20250401 124300 7081004 845 845 845 845 0
442 20250401 124200 7081004 845 845 845 845 0
443 20250401 124100 7081004 845 845 845 845 0
444 20250401 124000 7081004 845 845 845 845 0
445 20250401 123900 7081004 845 845 845 845 0
446 20250401 123800 7081004 845 845 845 845 1
447 20250401 123700 7080159 844 844 844 844 0
448 20250401 123600 7080159 844 844 844 844 0
449 20250401 123500 7080159 844 844 844 844 0
450 20250401 123400 7080159 844 844 844 844 0
451 20250401 123300 7080159 844 844 844 844 0
452 20250401 123200 7080159 844 844 844 844 0
453 20250401 123100 7080159 844 844 844 844 0
454 20250401 123000 7080159 844 844 844 844 0
455 20250401 122900 7080159 844 844 844 844 5
456 20250401 122800 7075939 845 845 845 845 0
457 20250401 122700 7075939 845 845 845 845 0
458 20250401 122600 7075939 845 845 845 845 0
459 20250401 122500 7075939 845 845 845 845 0
460 20250401 122400 7075939 845 845 845 845 0
461 20250401 122300 7075939 845 845 845 845 0
462 20250401 122200 7075939 845 845 845 845 0
463 20250401 122100 7075939 845 845 845 845 0
464 20250401 122000 7075939 845 845 845 845 0
465 20250401 121900 7075939 845 845 845 845 0
466 20250401 121800 7075939 845 845 845 845 0
467 20250401 121700 7075939 845 845 845 845 0
468 20250401 121600 7075939 845 845 845 845 0
469 20250401 121500 7075939 845 845 845 845 0
470 20250401 121400 7075939 845 845 845 845 0
471 20250401 121300 7075939 845 845 845 845 0
472 20250401 121200 7075939 845 845 845 845 0
473 20250401 121100 7075939 845 845 845 845 0
474 20250401 121000 7075939 845 845 845 845 0
475 20250401 120900 7075939 845 845 845 845 0
476 20250401 120800 7075939 845 845 845 845 0
477 20250401 120700 7075939 845 845 845 845 0
478 20250401 120600 7075939 845 845 845 845 0
479 20250401 120500 7075939 845 845 845 845 9
480 20250401 120400 7068334 845 845 845 845 0
481 20250401 120300 7068334 845 845 845 845 0
482 20250401 120200 7068334 845 845 845 845 0
483 20250401 120100 7068334 845 845 845 845 0
484 20250401 120000 7068334 845 845 845 845 0
485 20250401 115900 7068334 845 845 845 845 0
486 20250401 115800 7068334 845 845 845 845 0
487 20250401 115700 7068334 845 845 845 845 0
488 20250401 115600 7068334 845 845 845 845 0
489 20250401 115500 7068334 845 845 845 845 0
490 20250401 115400 7068334 845 845 845 845 0
491 20250401 115300 7068334 845 845 845 845 0
492 20250401 115200 7068334 845 845 845 845 0
493 20250401 115100 7068334 845 845 845 845 0
494 20250401 115000 7068334 845 845 845 845 0
495 20250401 114900 7068334 845 845 845 845 1
496 20250401 114800 7067489 845 845 845 845 0
497 20250401 114700 7067489 845 845 845 845 0
498 20250401 114600 7067489 845 845 845 845 0
499 20250401 114500 7067489 845 845 845 845 0
500 20250401 114400 7067489 845 845 845 845 0
501 20250401 114300 7067489 845 845 845 845 0
502 20250401 114200 7067489 845 845 845 845 0
503 20250401 114100 7067489 845 845 845 845 0
504 20250401 114000 7067489 845 845 845 845 0
505 20250401 113900 7067489 845 845 845 845 0
506 20250401 113800 7067489 845 845 845 845 0
507 20250401 113700 7067489 845 845 845 845 0
508 20250401 113600 7067489 845 845 845 845 0
509 20250401 113500 7067489 845 845 845 845 0
510 20250401 113400 7067489 845 845 845 845 0
511 20250401 113300 7067489 845 845 845 845 0
512 20250401 113200 7067489 845 845 845 845 0
513 20250401 113100 7067489 845 845 845 845 0
514 20250401 113000 7067489 845 845 845 845 0
515 20250401 112900 7067489 845 845 845 845 0
516 20250401 112800 7067489 845 845 845 845 0
517 20250401 112700 7067489 845 845 845 845 0
518 20250401 112600 7067489 845 845 845 845 0
519 20250401 112500 7067489 845 845 845 845 0
520 20250401 112400 7067489 845 845 845 845 0
521 20250401 112300 7067489 845 845 845 845 0
522 20250401 112200 7067489 845 845 845 845 0
523 20250401 112100 7067489 845 845 845 845 46
524 20250401 112000 7028619 845 845 845 845 0
525 20250401 111900 7028619 845 845 845 845 0
526 20250401 111800 7028619 845 845 845 845 0
527 20250401 111700 7028619 845 845 845 845 0
528 20250401 111600 7028619 845 845 845 845 80
529 20250401 111500 6961019 845 845 845 845 0
530 20250401 111400 6961019 845 845 845 845 10
531 20250401 111300 6952569 826 831 831 826 360
532 20250401 111200 6654603 846 846 846 846 4
533 20250401 111100 6651219 846 846 846 846 0
534 20250401 111000 6651219 846 846 846 846 851
535 20250401 110900 5931273 846 846 846 846 0
536 20250401 110800 5931273 846 846 846 846 322
537 20250401 110700 5658861 846 846 846 846 0
538 20250401 110600 5658861 846 846 846 846 5000
539 20250401 110500 1428861 846 846 846 846 0
540 20250401 110400 1428861 846 846 846 846 0
541 20250401 110300 1428861 846 846 846 846 0
542 20250401 110200 1428861 846 846 846 846 0
543 20250401 110100 1428861 846 846 846 846 0
544 20250401 110000 1428861 846 846 846 846 20
545 20250401 105900 1411941 846 846 846 846 0
546 20250401 105800 1411941 846 846 846 846 0
547 20250401 105700 1411941 846 846 846 846 0
548 20250401 105600 1411941 846 846 846 846 0
549 20250401 105500 1411941 846 846 846 846 0
550 20250401 105400 1411941 846 846 846 846 0
551 20250401 105300 1411941 846 846 846 846 25
552 20250401 105200 1390791 846 846 846 846 0
553 20250401 105100 1390791 846 846 846 846 0
554 20250401 105000 1390791 846 846 846 846 0
555 20250401 104900 1390791 846 846 846 846 0
556 20250401 104800 1390791 846 846 846 846 0
557 20250401 104700 1390791 846 846 846 846 4
558 20250401 104600 1387407 846 846 846 846 0
559 20250401 104500 1387407 846 846 846 846 0
560 20250401 104400 1387407 846 846 846 846 0
561 20250401 104300 1387407 846 846 846 846 0
562 20250401 104200 1387407 846 846 846 846 0
563 20250401 104100 1387407 846 846 846 846 0
564 20250401 104000 1387407 846 846 846 846 0
565 20250401 103900 1387407 846 846 846 846 0
566 20250401 103800 1387407 846 846 846 846 2
567 20250401 103700 1385715 846 846 846 846 0
568 20250401 103600 1385715 846 846 846 846 0
569 20250401 103500 1385715 846 846 846 846 0
570 20250401 103400 1385715 846 846 846 846 0
571 20250401 103300 1385715 846 846 846 846 0
572 20250401 103200 1385715 846 846 846 846 0
573 20250401 103100 1385715 846 846 846 846 0
574 20250401 103000 1385715 846 846 846 846 0
575 20250401 102900 1385715 846 846 846 846 0
576 20250401 102800 1385715 846 846 846 846 0
577 20250401 102700 1385715 846 846 846 846 0
578 20250401 102600 1385715 846 846 846 846 0
579 20250401 102500 1385715 846 846 846 846 0
580 20250401 102400 1385715 846 846 846 846 0
581 20250401 102300 1385715 846 846 846 846 0
582 20250401 102200 1385715 846 846 846 846 0
583 20250401 102100 1385715 846 846 846 846 0
584 20250401 102000 1385715 846 846 846 846 0
585 20250401 101900 1385715 846 846 846 846 0
586 20250401 101800 1385715 846 846 846 846 0
587 20250401 101700 1385715 846 846 846 846 0
588 20250401 101600 1385715 846 846 846 846 0
589 20250401 101500 1385715 846 846 846 846 0
590 20250401 101400 1385715 846 846 846 846 10
591 20250401 101300 1377255 846 846 846 846 0
592 20250401 101200 1377255 846 846 846 846 0
593 20250401 101100 1377255 846 846 846 846 0
594 20250401 101000 1377255 846 846 846 846 1
595 20250401 100900 1376409 846 846 846 846 0
596 20250401 100800 1376409 846 846 846 846 0
597 20250401 100700 1376409 846 846 846 846 0
598 20250401 100600 1376409 846 846 846 846 0
599 20250401 100500 1376409 846 846 846 846 0
600 20250401 100400 1376409 846 846 846 846 0
601 20250401 100300 1376409 846 846 846 846 0
602 20250401 100200 1376409 846 846 846 846 0
603 20250401 100100 1376409 846 846 846 846 0
604 20250401 100000 1376409 846 846 846 846 0
605 20250401 095900 1376409 846 846 846 846 0
606 20250401 095800 1376409 846 846 846 846 0
607 20250401 095700 1376409 846 846 846 846 0
608 20250401 095600 1376409 846 845 846 845 111
609 20250401 095500 1282572 846 846 846 846 0
610 20250401 095400 1282572 846 846 846 846 0
611 20250401 095300 1282572 846 846 846 846 0
612 20250401 095200 1282572 846 846 846 846 0
613 20250401 095100 1282572 846 845 846 845 111
614 20250401 095000 1188667 846 846 846 846 0
615 20250401 094900 1188667 846 846 846 846 0
616 20250401 094800 1188667 846 846 846 846 2
617 20250401 094700 1186975 846 846 846 846 1
618 20250401 094600 1186129 846 846 846 846 111
619 20250401 094500 1092223 846 846 846 846 0
620 20250401 094400 1092223 846 846 846 846 0
621 20250401 094300 1092223 846 846 846 846 0
622 20250401 094200 1092223 846 846 846 846 0
623 20250401 094100 1092223 846 846 846 846 111
624 20250401 094000 998317 846 846 846 846 0
625 20250401 093900 998317 846 846 846 846 2
626 20250401 093800 996625 846 846 846 846 0
627 20250401 093700 996625 846 846 846 846 0
628 20250401 093600 996625 846 846 846 846 111
629 20250401 093500 902719 846 846 846 846 0
630 20250401 093400 902719 846 846 846 846 0
631 20250401 093300 902719 846 846 846 846 0
632 20250401 093200 902719 846 846 846 846 5
633 20250401 093100 898489 846 846 846 846 111
634 20250401 093000 804583 846 846 846 846 0
635 20250401 092900 804583 846 846 846 846 10
636 20250401 092800 796123 831 838 838 830 185
637 20250401 092700 642535 848 848 848 848 0
638 20250401 092600 642535 848 848 848 848 113
639 20250401 092500 546711 847 847 847 847 0
640 20250401 092400 546711 847 847 847 847 0
641 20250401 092300 546711 847 847 847 847 2
642 20250401 092200 545017 847 847 847 847 0
643 20250401 092100 545017 847 848 848 847 112
644 20250401 092000 450042 847 847 847 847 3
645 20250401 091900 447501 847 847 847 847 0
646 20250401 091800 447501 847 847 847 847 2
647 20250401 091700 445807 847 847 847 847 128
648 20250401 091600 337391 847 847 847 847 112
649 20250401 091500 242527 847 847 847 847 22
650 20250401 091400 223893 847 847 847 847 0
651 20250401 091300 223893 847 847 847 847 47
652 20250401 091200 184084 848 848 848 848 0
653 20250401 091100 184084 848 844 848 844 112
654 20250401 091000 89178 844 844 844 844 0
655 20250401 090900 89178 844 844 844 844 0
656 20250401 090800 89178 844 844 844 844 31
657 20250401 090700 63014 844 844 844 844 0
658 20250401 090600 63014 844 840 844 840 30
659 20250401 090500 37800 840 840 840 840 0
660 20250401 090400 37800 840 840 840 840 0
661 20250401 090300 37800 840 840 840 840 0
662 20250401 090200 37800 840 840 840 840 0
663 20250401 090100 37800 840 840 840 840 0
664 20250401 090000 37800 840 840 840 840 45

1
076610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,25453198,0,21380686320,0.00
20250327,0,25453198,0,21024341548,0.00
20250326,0,25453198,0,20947981954,0.00
20250325,0,25453198,0,20744356370,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 25453198 0 21380686320 0.00
3 20250327 0 25453198 0 21024341548 0.00
4 20250326 0 25453198 0 20947981954 0.00
5 20250325 0 25453198 0 20744356370 0.00