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

666
079950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,21850448,585,585,585,585,283
20250401,200300,21850448,585,585,585,585,0
20250401,200200,21850448,585,585,585,585,0
20250401,200100,21850448,585,585,585,585,0
20250401,200000,21850448,585,585,585,585,0
20250401,195900,21850448,585,585,585,585,0
20250401,195800,21850448,585,585,585,585,0
20250401,195700,21850448,585,585,585,585,0
20250401,195600,21850448,585,585,585,585,0
20250401,195500,21850448,585,585,585,585,0
20250401,195400,21850448,585,585,585,585,0
20250401,195300,21850448,585,585,585,585,0
20250401,195200,21850448,585,585,585,585,0
20250401,195100,21850448,585,585,585,585,0
20250401,195000,21850448,585,585,585,585,0
20250401,194900,21850448,585,585,585,585,0
20250401,194800,21850448,585,585,585,585,0
20250401,194700,21850448,585,585,585,585,0
20250401,194600,21850448,585,585,585,585,0
20250401,194500,21850448,585,585,585,585,0
20250401,194400,21850448,585,585,585,585,0
20250401,194300,21850448,585,585,585,585,0
20250401,194200,21850448,585,585,585,585,0
20250401,194100,21850448,585,585,585,585,0
20250401,194000,21850448,585,585,585,585,0
20250401,193900,21850448,585,585,585,585,0
20250401,193800,21850448,585,585,585,585,0
20250401,193700,21850448,585,585,585,585,0
20250401,193600,21850448,585,585,585,585,0
20250401,193500,21850448,585,585,585,585,0
20250401,193400,21850448,585,585,585,585,283
20250401,193300,21850448,585,585,585,585,0
20250401,193200,21850448,585,585,585,585,0
20250401,193100,21850448,585,585,585,585,0
20250401,193000,21850448,585,585,585,585,0
20250401,192900,21850448,585,585,585,585,0
20250401,192800,21850448,585,585,585,585,0
20250401,192700,21850448,585,585,585,585,0
20250401,192600,21850448,585,585,585,585,0
20250401,192500,21850448,585,585,585,585,0
20250401,192400,21850448,585,585,585,585,0
20250401,192300,21850448,585,585,585,585,0
20250401,192200,21850448,585,585,585,585,0
20250401,192100,21850448,585,585,585,585,0
20250401,192000,21850448,585,585,585,585,0
20250401,191900,21850448,585,585,585,585,0
20250401,191800,21850448,585,585,585,585,0
20250401,191700,21850448,585,585,585,585,0
20250401,191600,21850448,585,585,585,585,0
20250401,191500,21850448,585,585,585,585,0
20250401,191400,21850448,585,585,585,585,0
20250401,191300,21850448,585,585,585,585,0
20250401,191200,21850448,585,585,585,585,0
20250401,191100,21850448,585,585,585,585,0
20250401,191000,21850448,585,585,585,585,0
20250401,190900,21850448,585,585,585,585,0
20250401,190800,21850448,585,585,585,585,0
20250401,190700,21850448,585,585,585,585,0
20250401,190600,21850448,585,585,585,585,0
20250401,190500,21850448,585,585,585,585,0
20250401,190400,21850448,585,585,585,585,283
20250401,190300,21850448,585,585,585,585,0
20250401,190200,21850448,585,585,585,585,0
20250401,190100,21850448,585,585,585,585,0
20250401,190000,21850448,585,585,585,585,0
20250401,185900,21850448,585,585,585,585,0
20250401,185800,21850448,585,585,585,585,0
20250401,185700,21850448,585,585,585,585,0
20250401,185600,21850448,585,585,585,585,0
20250401,185500,21850448,585,585,585,585,0
20250401,185400,21850448,585,585,585,585,0
20250401,185300,21850448,585,585,585,585,0
20250401,185200,21850448,585,585,585,585,0
20250401,185100,21850448,585,585,585,585,0
20250401,185000,21850448,585,585,585,585,0
20250401,184900,21850448,585,585,585,585,0
20250401,184800,21850448,585,585,585,585,0
20250401,184700,21850448,585,585,585,585,0
20250401,184600,21850448,585,585,585,585,0
20250401,184500,21850448,585,585,585,585,0
20250401,184400,21850448,585,585,585,585,0
20250401,184300,21850448,585,585,585,585,0
20250401,184200,21850448,585,585,585,585,0
20250401,184100,21850448,585,585,585,585,0
20250401,184000,21850448,585,585,585,585,0
20250401,183900,21850448,585,585,585,585,0
20250401,183800,21850448,585,585,585,585,0
20250401,183700,21850448,585,585,585,585,0
20250401,183600,21850448,585,585,585,585,0
20250401,183500,21850448,585,585,585,585,0
20250401,183400,21850448,585,585,585,585,283
20250401,183300,21850448,585,585,585,585,0
20250401,183200,21850448,585,585,585,585,0
20250401,183100,21850448,585,585,585,585,0
20250401,183000,21850448,585,585,585,585,0
20250401,182900,21850448,585,585,585,585,0
20250401,182800,21850448,585,585,585,585,0
20250401,182700,21850448,585,585,585,585,0
20250401,182600,21850448,585,585,585,585,0
20250401,182500,21850448,585,585,585,585,0
20250401,182400,21850448,585,585,585,585,0
20250401,182300,21850448,585,585,585,585,0
20250401,182200,21850448,585,585,585,585,0
20250401,182100,21850448,585,585,585,585,0
20250401,182000,21850448,585,585,585,585,0
20250401,181900,21850448,585,585,585,585,0
20250401,181800,21850448,585,585,585,585,0
20250401,181700,21850448,585,585,585,585,0
20250401,181600,21850448,585,585,585,585,0
20250401,181500,21850448,585,585,585,585,0
20250401,181400,21850448,585,585,585,585,0
20250401,181300,21850448,585,585,585,585,0
20250401,181200,21850448,585,585,585,585,0
20250401,181100,21850448,585,585,585,585,0
20250401,181000,21850448,585,585,585,585,0
20250401,180900,21850448,585,585,585,585,0
20250401,180800,21850448,585,585,585,585,0
20250401,180700,21850448,585,585,585,585,0
20250401,180600,21850448,585,585,585,585,0
20250401,180500,21850448,585,585,585,585,0
20250401,180400,21850448,585,585,585,585,283
20250401,180300,21850448,585,585,585,585,0
20250401,180200,21850448,585,585,585,585,0
20250401,180100,21850448,585,585,585,585,0
20250401,180000,21850448,585,585,585,585,0
20250401,175900,21850448,585,585,585,585,0
20250401,175800,21850448,585,585,585,585,0
20250401,175700,21850448,585,585,585,585,0
20250401,175600,21850448,585,585,585,585,0
20250401,175500,21850448,585,585,585,585,0
20250401,175400,21850448,585,585,585,585,0
20250401,175300,21850448,585,585,585,585,0
20250401,175200,21850448,585,585,585,585,0
20250401,175100,21850448,585,585,585,585,0
20250401,175000,21850448,585,585,585,585,0
20250401,174900,21850448,585,585,585,585,0
20250401,174800,21850448,585,585,585,585,0
20250401,174700,21850448,585,585,585,585,0
20250401,174600,21850448,585,585,585,585,0
20250401,174500,21850448,585,585,585,585,0
20250401,174400,21850448,585,585,585,585,0
20250401,174300,21850448,585,585,585,585,0
20250401,174200,21850448,585,585,585,585,0
20250401,174100,21850448,585,585,585,585,0
20250401,174000,21850448,585,585,585,585,0
20250401,173900,21850448,585,585,585,585,0
20250401,173800,21850448,585,585,585,585,0
20250401,173700,21850448,585,585,585,585,0
20250401,173600,21850448,585,585,585,585,0
20250401,173500,21850448,585,585,585,585,0
20250401,173400,21850448,585,585,585,585,283
20250401,173300,21850448,585,585,585,585,0
20250401,173200,21850448,585,585,585,585,0
20250401,173100,21850448,585,585,585,585,0
20250401,173000,21850448,585,585,585,585,0
20250401,172900,21850448,585,585,585,585,0
20250401,172800,21850448,585,585,585,585,0
20250401,172700,21850448,585,585,585,585,0
20250401,172600,21850448,585,585,585,585,0
20250401,172500,21850448,585,585,585,585,0
20250401,172400,21850448,585,585,585,585,0
20250401,172300,21850448,585,585,585,585,0
20250401,172200,21850448,585,585,585,585,0
20250401,172100,21850448,585,585,585,585,0
20250401,172000,21850448,585,585,585,585,0
20250401,171900,21850448,585,585,585,585,0
20250401,171800,21850448,585,585,585,585,0
20250401,171700,21850448,585,585,585,585,0
20250401,171600,21850448,585,585,585,585,0
20250401,171500,21850448,585,585,585,585,0
20250401,171400,21850448,585,585,585,585,0
20250401,171300,21850448,585,585,585,585,0
20250401,171200,21850448,585,585,585,585,0
20250401,171100,21850448,585,585,585,585,0
20250401,171000,21850448,585,585,585,585,0
20250401,170900,21850448,585,585,585,585,0
20250401,170800,21850448,585,585,585,585,0
20250401,170700,21850448,585,585,585,585,0
20250401,170600,21850448,585,585,585,585,0
20250401,170500,21850448,585,585,585,585,0
20250401,170400,21850448,585,585,585,585,283
20250401,170300,21850448,585,585,585,585,0
20250401,170200,21850448,585,585,585,585,0
20250401,170100,21850448,585,585,585,585,0
20250401,170000,21850448,585,585,585,585,0
20250401,165900,21850448,585,585,585,585,0
20250401,165800,21850448,585,585,585,585,0
20250401,165700,21850448,585,585,585,585,0
20250401,165600,21850448,585,585,585,585,0
20250401,165500,21850448,585,585,585,585,0
20250401,165400,21850448,585,585,585,585,0
20250401,165300,21850448,585,585,585,585,0
20250401,165200,21850448,585,585,585,585,0
20250401,165100,21850448,585,585,585,585,0
20250401,165000,21850448,585,585,585,585,0
20250401,164900,21850448,585,585,585,585,0
20250401,164800,21850448,585,585,585,585,0
20250401,164700,21850448,585,585,585,585,0
20250401,164600,21850448,585,585,585,585,0
20250401,164500,21850448,585,585,585,585,0
20250401,164400,21850448,585,585,585,585,0
20250401,164300,21850448,585,585,585,585,0
20250401,164200,21850448,585,585,585,585,0
20250401,164100,21850448,585,585,585,585,0
20250401,164000,21850448,585,585,585,585,0
20250401,163900,21850448,585,585,585,585,0
20250401,163800,21850448,585,585,585,585,0
20250401,163700,21850448,585,585,585,585,0
20250401,163600,21850448,585,585,585,585,0
20250401,163500,21850448,585,585,585,585,0
20250401,163400,21850448,585,585,585,585,283
20250401,163300,21850448,585,585,585,585,0
20250401,163200,21850448,585,585,585,585,0
20250401,163100,21850448,585,585,585,585,0
20250401,163000,21850448,585,585,585,585,0
20250401,162900,21850448,585,585,585,585,0
20250401,162800,21850448,585,585,585,585,0
20250401,162700,21850448,585,585,585,585,0
20250401,162600,21850448,585,585,585,585,0
20250401,162500,21850448,585,585,585,585,0
20250401,162400,21850448,585,585,585,585,0
20250401,162300,21850448,585,585,585,585,0
20250401,162200,21850448,585,585,585,585,0
20250401,162100,21850448,585,585,585,585,0
20250401,162000,21850448,585,585,585,585,0
20250401,161900,21850448,585,585,585,585,0
20250401,161800,21850448,585,585,585,585,0
20250401,161700,21850448,585,585,585,585,0
20250401,161600,21850448,585,585,585,585,0
20250401,161500,21850448,585,585,585,585,0
20250401,161400,21850448,585,585,585,585,0
20250401,161300,21850448,585,585,585,585,0
20250401,161200,21850448,585,585,585,585,0
20250401,161100,21850448,585,585,585,585,0
20250401,161000,21850448,585,585,585,585,0
20250401,160900,21850448,585,585,585,585,0
20250401,160800,21850448,585,585,585,585,0
20250401,160700,21850448,585,585,585,585,0
20250401,160600,21850448,585,585,585,585,0
20250401,160500,21850448,585,585,585,585,0
20250401,160400,21850448,585,585,585,585,283
20250401,160300,21850448,585,585,585,585,0
20250401,160200,21850448,585,585,585,585,0
20250401,160100,21850448,585,585,585,585,0
20250401,160000,21850448,585,585,585,585,0
20250401,155900,21850448,585,585,585,585,0
20250401,155800,21850448,585,585,585,585,0
20250401,155700,21850448,585,585,585,585,0
20250401,155600,21850448,585,585,585,585,0
20250401,155500,21850448,585,585,585,585,0
20250401,155400,21850448,585,585,585,585,0
20250401,155300,21850448,585,585,585,585,0
20250401,155200,21850448,585,585,585,585,0
20250401,155100,21850448,585,585,585,585,0
20250401,155000,21850448,585,585,585,585,0
20250401,154900,21850448,585,585,585,585,0
20250401,154800,21850448,585,585,585,585,0
20250401,154700,21850448,585,585,585,585,0
20250401,154600,21850448,585,585,585,585,0
20250401,154500,21850448,585,585,585,585,0
20250401,154400,21850448,585,585,585,585,0
20250401,154300,21850448,585,585,585,585,0
20250401,154200,21850448,585,585,585,585,0
20250401,154100,21850448,585,585,585,585,0
20250401,154000,21850448,585,585,585,585,0
20250401,153900,21850448,585,585,585,585,0
20250401,153800,21850448,585,585,585,585,0
20250401,153700,21850448,585,585,585,585,0
20250401,153600,21850448,585,585,585,585,0
20250401,153500,21850448,585,585,585,585,0
20250401,153400,21850448,585,585,585,585,283
20250401,153300,21850448,585,585,585,585,0
20250401,153200,21850448,585,585,585,585,0
20250401,153100,21850448,585,585,585,585,0
20250401,153000,21850448,585,585,585,585,283
20250401,152900,21684893,590,590,590,590,0
20250401,152800,21684893,590,590,590,590,0
20250401,152700,21684893,590,590,590,590,0
20250401,152600,21684893,590,590,590,590,0
20250401,152500,21684893,590,590,590,590,0
20250401,152400,21684893,590,590,590,590,0
20250401,152300,21684893,590,590,590,590,0
20250401,152200,21684893,590,590,590,590,0
20250401,152100,21684893,590,590,590,590,0
20250401,152000,21684893,590,590,590,590,0
20250401,151900,21684893,590,590,590,590,0
20250401,151800,21684893,590,590,590,590,0
20250401,151700,21684893,590,590,590,590,0
20250401,151600,21684893,590,590,590,590,0
20250401,151500,21684893,590,590,590,590,0
20250401,151400,21684893,590,590,590,590,0
20250401,151300,21684893,590,590,590,590,0
20250401,151200,21684893,590,590,590,590,2
20250401,151100,21683713,587,587,587,587,700
20250401,151000,21272813,591,591,591,591,0
20250401,150900,21272813,591,591,591,591,0
20250401,150800,21272813,591,591,591,591,0
20250401,150700,21272813,591,591,591,591,30
20250401,150600,21255083,591,591,591,591,0
20250401,150500,21255083,591,591,591,591,0
20250401,150400,21255083,591,591,591,591,0
20250401,150300,21255083,591,591,591,591,0
20250401,150200,21255083,591,591,591,591,0
20250401,150100,21255083,591,591,591,591,0
20250401,150000,21255083,591,591,591,591,0
20250401,145900,21255083,591,591,591,591,0
20250401,145800,21255083,591,591,591,591,0
20250401,145700,21255083,591,591,591,591,0
20250401,145600,21255083,591,591,591,591,0
20250401,145500,21255083,591,591,591,591,0
20250401,145400,21255083,591,591,591,591,0
20250401,145300,21255083,591,591,591,591,0
20250401,145200,21255083,591,591,591,591,0
20250401,145100,21255083,591,591,591,591,0
20250401,145000,21255083,591,591,591,591,0
20250401,144900,21255083,591,591,591,591,0
20250401,144800,21255083,591,591,591,591,0
20250401,144700,21255083,591,591,591,591,0
20250401,144600,21255083,591,591,591,591,0
20250401,144500,21255083,591,591,591,591,0
20250401,144400,21255083,591,591,591,591,0
20250401,144300,21255083,591,591,591,591,0
20250401,144200,21255083,591,591,591,591,0
20250401,144100,21255083,591,591,591,591,7
20250401,144000,21250946,591,591,591,591,0
20250401,143900,21250946,591,591,591,591,0
20250401,143800,21250946,591,591,591,591,0
20250401,143700,21250946,591,591,591,591,0
20250401,143600,21250946,591,591,591,591,0
20250401,143500,21250946,591,591,591,591,0
20250401,143400,21250946,591,591,591,591,0
20250401,143300,21250946,591,591,591,591,0
20250401,143200,21250946,591,591,591,591,0
20250401,143100,21250946,591,591,591,591,0
20250401,143000,21250946,591,591,591,591,0
20250401,142900,21250946,591,591,591,591,1
20250401,142800,21250355,592,592,592,592,0
20250401,142700,21250355,592,592,592,592,0
20250401,142600,21250355,592,592,592,592,0
20250401,142500,21250355,592,592,592,592,0
20250401,142400,21250355,592,592,592,592,0
20250401,142300,21250355,592,592,592,592,0
20250401,142200,21250355,592,592,592,592,0
20250401,142100,21250355,592,592,592,592,0
20250401,142000,21250355,592,592,592,592,0
20250401,141900,21250355,592,592,592,592,0
20250401,141800,21250355,592,592,592,592,0
20250401,141700,21250355,592,592,592,592,0
20250401,141600,21250355,592,592,592,592,1
20250401,141500,21249763,592,592,592,592,0
20250401,141400,21249763,592,592,592,592,0
20250401,141300,21249763,592,592,592,592,0
20250401,141200,21249763,592,592,592,592,0
20250401,141100,21249763,592,592,592,592,0
20250401,141000,21249763,592,592,592,592,0
20250401,140900,21249763,592,592,592,592,0
20250401,140800,21249763,592,592,592,592,3215
20250401,140700,19346483,592,592,592,592,0
20250401,140600,19346483,592,592,592,592,0
20250401,140500,19346483,592,592,592,592,2
20250401,140400,19345299,579,579,579,579,0
20250401,140300,19345299,579,579,579,579,0
20250401,140200,19345299,579,579,579,579,0
20250401,140100,19345299,579,579,579,579,0
20250401,140000,19345299,579,579,579,579,0
20250401,135900,19345299,579,590,590,579,6689
20250401,135800,15442100,592,592,592,592,0
20250401,135700,15442100,592,592,592,592,0
20250401,135600,15442100,592,592,592,592,0
20250401,135500,15442100,592,592,592,592,0
20250401,135400,15442100,592,592,592,592,0
20250401,135300,15442100,592,592,592,592,0
20250401,135200,15442100,592,592,592,592,0
20250401,135100,15442100,592,592,592,592,0
20250401,135000,15442100,592,592,592,592,0
20250401,134900,15442100,592,592,592,592,0
20250401,134800,15442100,592,592,592,592,0
20250401,134700,15442100,592,592,592,592,0
20250401,134600,15442100,592,590,592,590,2
20250401,134500,15440918,592,592,592,592,0
20250401,134400,15440918,592,592,592,592,1
20250401,134300,15440326,592,592,592,592,0
20250401,134200,15440326,592,592,592,592,0
20250401,134100,15440326,592,591,592,591,6872
20250401,134000,11372352,591,591,591,591,0
20250401,133900,11372352,591,591,591,591,1
20250401,133800,11371761,590,590,590,590,0
20250401,133700,11371761,590,590,590,590,0
20250401,133600,11371761,590,590,590,590,0
20250401,133500,11371761,590,590,590,590,0
20250401,133400,11371761,590,590,590,590,0
20250401,133300,11371761,590,590,590,590,0
20250401,133200,11371761,590,590,590,590,0
20250401,133100,11371761,590,590,590,590,0
20250401,133000,11371761,590,590,590,590,5
20250401,132900,11368811,590,590,590,590,0
20250401,132800,11368811,590,590,590,590,0
20250401,132700,11368811,590,590,590,590,0
20250401,132600,11368811,590,590,590,590,55
20250401,132500,11336361,589,589,589,589,0
20250401,132400,11336361,589,589,589,589,0
20250401,132300,11336361,589,589,589,589,0
20250401,132200,11336361,589,589,589,589,0
20250401,132100,11336361,589,589,589,589,0
20250401,132000,11336361,589,589,589,589,0
20250401,131900,11336361,589,589,589,589,0
20250401,131800,11336361,589,589,589,589,0
20250401,131700,11336361,589,589,589,589,0
20250401,131600,11336361,589,589,589,589,0
20250401,131500,11336361,589,589,589,589,0
20250401,131400,11336361,589,589,589,589,0
20250401,131300,11336361,589,589,589,589,0
20250401,131200,11336361,589,589,589,589,0
20250401,131100,11336361,589,589,589,589,0
20250401,131000,11336361,589,589,589,589,55
20250401,130900,11303966,590,589,590,589,280
20250401,130800,11138866,590,590,590,590,0
20250401,130700,11138866,590,590,590,590,0
20250401,130600,11138866,590,590,590,590,0
20250401,130500,11138866,590,590,590,590,0
20250401,130400,11138866,590,590,590,590,0
20250401,130300,11138866,590,590,590,590,0
20250401,130200,11138866,590,590,590,590,0
20250401,130100,11138866,590,590,590,590,0
20250401,130000,11138866,590,590,590,590,0
20250401,125900,11138866,590,590,590,590,0
20250401,125800,11138866,590,590,590,590,0
20250401,125700,11138866,590,590,590,590,0
20250401,125600,11138866,590,590,590,590,0
20250401,125500,11138866,590,590,590,590,0
20250401,125400,11138866,590,588,590,588,129
20250401,125300,11062929,589,589,589,589,0
20250401,125200,11062929,589,589,589,589,0
20250401,125100,11062929,589,589,589,589,0
20250401,125000,11062929,589,589,589,589,0
20250401,124900,11062929,589,589,589,589,0
20250401,124800,11062929,589,589,589,589,0
20250401,124700,11062929,589,589,589,589,0
20250401,124600,11062929,589,589,589,589,0
20250401,124500,11062929,589,589,589,589,0
20250401,124400,11062929,589,589,589,589,0
20250401,124300,11062929,589,589,589,589,0
20250401,124200,11062929,589,589,589,589,0
20250401,124100,11062929,589,589,589,589,0
20250401,124000,11062929,589,589,589,589,0
20250401,123900,11062929,589,589,589,589,0
20250401,123800,11062929,589,589,589,589,0
20250401,123700,11062929,589,589,589,589,0
20250401,123600,11062929,589,589,589,589,0
20250401,123500,11062929,589,589,589,589,0
20250401,123400,11062929,589,589,589,589,0
20250401,123300,11062929,589,589,589,589,0
20250401,123200,11062929,589,589,589,589,0
20250401,123100,11062929,589,589,589,589,0
20250401,123000,11062929,589,589,589,589,0
20250401,122900,11062929,589,589,589,589,0
20250401,122800,11062929,589,589,589,589,0
20250401,122700,11062929,589,589,589,589,9
20250401,122600,11057628,591,591,591,591,0
20250401,122500,11057628,591,591,591,591,0
20250401,122400,11057628,591,591,591,591,0
20250401,122300,11057628,591,591,591,591,0
20250401,122200,11057628,591,591,591,591,0
20250401,122100,11057628,591,591,591,591,0
20250401,122000,11057628,591,591,591,591,0
20250401,121900,11057628,591,591,591,591,0
20250401,121800,11057628,591,591,591,591,0
20250401,121700,11057628,591,591,591,591,0
20250401,121600,11057628,591,591,591,591,0
20250401,121500,11057628,591,591,591,591,0
20250401,121400,11057628,591,591,591,591,0
20250401,121300,11057628,591,591,591,591,0
20250401,121200,11057628,591,591,591,591,0
20250401,121100,11057628,591,591,591,591,0
20250401,121000,11057628,591,591,591,591,0
20250401,120900,11057628,591,591,591,591,0
20250401,120800,11057628,591,591,591,591,0
20250401,120700,11057628,591,591,591,591,0
20250401,120600,11057628,591,591,591,591,0
20250401,120500,11057628,591,591,591,591,0
20250401,120400,11057628,591,591,591,591,0
20250401,120300,11057628,591,591,591,591,0
20250401,120200,11057628,591,591,591,591,0
20250401,120100,11057628,591,591,591,591,0
20250401,120000,11057628,591,591,591,591,0
20250401,115900,11057628,591,591,591,591,0
20250401,115800,11057628,591,591,591,591,0
20250401,115700,11057628,591,591,591,591,0
20250401,115600,11057628,591,591,591,591,0
20250401,115500,11057628,591,591,591,591,0
20250401,115400,11057628,591,591,591,591,0
20250401,115300,11057628,591,591,591,591,0
20250401,115200,11057628,591,591,591,591,0
20250401,115100,11057628,591,591,591,591,1
20250401,115000,11057037,592,592,592,592,0
20250401,114900,11057037,592,592,592,592,2
20250401,114800,11055853,592,592,592,592,3
20250401,114700,11054077,592,592,592,592,2
20250401,114600,11052893,592,592,592,592,0
20250401,114500,11052893,592,592,592,592,200
20250401,114400,10934493,592,592,592,592,0
20250401,114300,10934493,592,592,592,592,0
20250401,114200,10934493,592,592,592,592,2
20250401,114100,10933309,592,592,592,592,1271
20250401,114000,10180877,592,592,592,592,5
20250401,113900,10177917,591,591,591,591,0
20250401,113800,10177917,591,591,591,591,322
20250401,113700,9987615,591,591,591,591,0
20250401,113600,9987615,591,591,591,591,0
20250401,113500,9987615,591,591,591,591,0
20250401,113400,9987615,591,591,591,591,0
20250401,113300,9987615,591,591,591,591,0
20250401,113200,9987615,591,591,591,591,0
20250401,113100,9987615,591,591,591,591,1
20250401,113000,9987024,594,594,594,594,0
20250401,112900,9987024,594,594,594,594,0
20250401,112800,9987024,594,594,594,594,0
20250401,112700,9987024,594,594,594,594,0
20250401,112600,9987024,594,594,594,594,0
20250401,112500,9987024,594,594,594,594,0
20250401,112400,9987024,594,594,594,594,0
20250401,112300,9987024,594,594,594,594,0
20250401,112200,9987024,594,594,594,594,0
20250401,112100,9987024,594,594,594,594,0
20250401,112000,9987024,594,594,594,594,2
20250401,111900,9985836,591,591,591,591,532
20250401,111800,9671424,585,585,585,585,0
20250401,111700,9671424,585,585,585,585,0
20250401,111600,9671424,585,585,585,585,0
20250401,111500,9671424,585,585,585,585,0
20250401,111400,9671424,585,585,585,585,0
20250401,111300,9671424,585,586,586,585,782
20250401,111200,9213898,586,586,586,586,0
20250401,111100,9213898,586,586,586,586,0
20250401,111000,9213898,586,586,586,586,0
20250401,110900,9213898,586,586,586,586,1
20250401,110800,9213312,586,586,586,586,0
20250401,110700,9213312,586,586,586,586,0
20250401,110600,9213312,586,586,586,586,2563
20250401,110500,7711394,591,591,591,591,0
20250401,110400,7711394,591,591,591,591,1
20250401,110300,7710803,591,591,591,591,0
20250401,110200,7710803,591,591,591,591,0
20250401,110100,7710803,591,591,591,591,0
20250401,110000,7710803,591,591,591,591,3346
20250401,105900,5733317,591,591,591,591,0
20250401,105800,5733317,591,591,591,591,0
20250401,105700,5733317,591,591,591,591,0
20250401,105600,5733317,591,591,591,591,0
20250401,105500,5733317,591,591,591,591,0
20250401,105400,5733317,591,591,591,591,0
20250401,105300,5733317,591,591,591,591,1
20250401,105200,5732726,591,591,591,591,0
20250401,105100,5732726,591,591,591,591,0
20250401,105000,5732726,591,591,591,591,0
20250401,104900,5732726,591,591,591,591,0
20250401,104800,5732726,591,591,591,591,0
20250401,104700,5732726,591,591,591,591,0
20250401,104600,5732726,591,591,591,591,0
20250401,104500,5732726,591,591,591,591,0
20250401,104400,5732726,591,591,591,591,0
20250401,104300,5732726,591,591,591,591,0
20250401,104200,5732726,591,591,591,591,0
20250401,104100,5732726,591,591,591,591,0
20250401,104000,5732726,591,591,591,591,0
20250401,103900,5732726,591,591,591,591,0
20250401,103800,5732726,591,591,591,591,0
20250401,103700,5732726,591,591,591,591,0
20250401,103600,5732726,591,591,591,591,0
20250401,103500,5732726,591,591,591,591,0
20250401,103400,5732726,591,591,591,591,0
20250401,103300,5732726,591,591,591,591,0
20250401,103200,5732726,591,591,591,591,0
20250401,103100,5732726,591,591,591,591,0
20250401,103000,5732726,591,591,591,591,0
20250401,102900,5732726,591,591,591,591,0
20250401,102800,5732726,591,591,591,591,0
20250401,102700,5732726,591,591,591,591,0
20250401,102600,5732726,591,591,591,591,0
20250401,102500,5732726,591,591,591,591,0
20250401,102400,5732726,591,591,591,591,0
20250401,102300,5732726,591,591,591,591,0
20250401,102200,5732726,591,591,591,591,0
20250401,102100,5732726,591,591,591,591,0
20250401,102000,5732726,591,591,591,591,1
20250401,101900,5732135,586,586,586,586,0
20250401,101800,5732135,586,586,586,586,0
20250401,101700,5732135,586,586,586,586,0
20250401,101600,5732135,586,586,586,586,0
20250401,101500,5732135,586,586,586,586,4
20250401,101400,5729791,591,591,591,591,0
20250401,101300,5729791,591,591,591,591,10
20250401,101200,5723881,586,586,586,586,0
20250401,101100,5723881,586,586,586,586,0
20250401,101000,5723881,586,586,586,586,0
20250401,100900,5723881,586,586,586,586,0
20250401,100800,5723881,586,586,586,586,0
20250401,100700,5723881,586,586,586,586,0
20250401,100600,5723881,586,586,586,586,0
20250401,100500,5723881,586,586,586,586,0
20250401,100400,5723881,586,586,586,586,0
20250401,100300,5723881,586,586,586,586,779
20250401,100200,5267387,586,586,586,586,0
20250401,100100,5267387,586,586,586,586,0
20250401,100000,5267387,586,586,586,586,0
20250401,095900,5267387,586,586,586,586,176
20250401,095800,5164251,586,586,586,586,163
20250401,095700,5068733,586,588,588,586,25
20250401,095600,5054081,595,595,595,595,0
20250401,095500,5054081,595,595,595,595,0
20250401,095400,5054081,595,595,595,595,0
20250401,095300,5054081,595,595,595,595,0
20250401,095200,5054081,595,595,595,595,0
20250401,095100,5054081,595,595,595,595,0
20250401,095000,5054081,595,595,595,595,0
20250401,094900,5054081,595,595,595,595,0
20250401,094800,5054081,595,594,595,594,10
20250401,094700,5048140,594,594,594,594,1
20250401,094600,5047546,595,595,595,595,0
20250401,094500,5047546,595,595,595,595,0
20250401,094400,5047546,595,595,595,595,0
20250401,094300,5047546,595,595,595,595,0
20250401,094200,5047546,595,595,595,595,0
20250401,094100,5047546,595,595,595,595,2
20250401,094000,5046356,588,588,588,588,1
20250401,093900,5045768,588,588,588,588,998
20250401,093800,4458944,585,585,585,585,0
20250401,093700,4458944,585,585,585,585,0
20250401,093600,4458944,585,585,585,585,80
20250401,093500,4412144,585,585,585,585,0
20250401,093400,4412144,585,585,585,585,0
20250401,093300,4412144,585,585,585,585,0
20250401,093200,4412144,585,585,585,585,0
20250401,093100,4412144,585,585,585,585,0
20250401,093000,4412144,585,585,585,585,0
20250401,092900,4412144,585,585,585,585,0
20250401,092800,4412144,585,585,585,585,0
20250401,092700,4412144,585,585,585,585,0
20250401,092600,4412144,585,585,585,585,0
20250401,092500,4412144,585,585,585,585,0
20250401,092400,4412144,585,585,585,585,0
20250401,092300,4412144,585,585,585,585,194
20250401,092200,4298654,585,585,585,585,0
20250401,092100,4298654,585,585,585,585,0
20250401,092000,4298654,585,585,585,585,0
20250401,091900,4298654,585,585,585,585,68
20250401,091800,4258874,585,585,585,585,0
20250401,091700,4258874,585,585,585,585,0
20250401,091600,4258874,585,585,585,585,0
20250401,091500,4258874,585,585,585,585,1500
20250401,091400,3381374,585,585,585,585,0
20250401,091300,3381374,585,584,585,584,86
20250401,091200,3331077,581,581,581,581,197
20250401,091100,3216620,581,581,581,581,1063
20250401,091000,2599017,575,575,575,575,100
20250401,090900,2541517,574,574,574,574,0
20250401,090800,2541517,574,574,574,574,0
20250401,090700,2541517,574,575,575,574,1173
20250401,090600,1868205,584,584,584,584,0
20250401,090500,1868205,584,584,584,584,172
20250401,090400,1767757,575,575,575,575,100
20250401,090300,1710257,572,579,584,570,2033
20250401,090200,548748,578,578,578,578,0
20250401,090100,548748,578,578,578,578,81
20250401,090000,501930,585,585,585,585,858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 21850448 585 585 585 585 283
3 20250401 200300 21850448 585 585 585 585 0
4 20250401 200200 21850448 585 585 585 585 0
5 20250401 200100 21850448 585 585 585 585 0
6 20250401 200000 21850448 585 585 585 585 0
7 20250401 195900 21850448 585 585 585 585 0
8 20250401 195800 21850448 585 585 585 585 0
9 20250401 195700 21850448 585 585 585 585 0
10 20250401 195600 21850448 585 585 585 585 0
11 20250401 195500 21850448 585 585 585 585 0
12 20250401 195400 21850448 585 585 585 585 0
13 20250401 195300 21850448 585 585 585 585 0
14 20250401 195200 21850448 585 585 585 585 0
15 20250401 195100 21850448 585 585 585 585 0
16 20250401 195000 21850448 585 585 585 585 0
17 20250401 194900 21850448 585 585 585 585 0
18 20250401 194800 21850448 585 585 585 585 0
19 20250401 194700 21850448 585 585 585 585 0
20 20250401 194600 21850448 585 585 585 585 0
21 20250401 194500 21850448 585 585 585 585 0
22 20250401 194400 21850448 585 585 585 585 0
23 20250401 194300 21850448 585 585 585 585 0
24 20250401 194200 21850448 585 585 585 585 0
25 20250401 194100 21850448 585 585 585 585 0
26 20250401 194000 21850448 585 585 585 585 0
27 20250401 193900 21850448 585 585 585 585 0
28 20250401 193800 21850448 585 585 585 585 0
29 20250401 193700 21850448 585 585 585 585 0
30 20250401 193600 21850448 585 585 585 585 0
31 20250401 193500 21850448 585 585 585 585 0
32 20250401 193400 21850448 585 585 585 585 283
33 20250401 193300 21850448 585 585 585 585 0
34 20250401 193200 21850448 585 585 585 585 0
35 20250401 193100 21850448 585 585 585 585 0
36 20250401 193000 21850448 585 585 585 585 0
37 20250401 192900 21850448 585 585 585 585 0
38 20250401 192800 21850448 585 585 585 585 0
39 20250401 192700 21850448 585 585 585 585 0
40 20250401 192600 21850448 585 585 585 585 0
41 20250401 192500 21850448 585 585 585 585 0
42 20250401 192400 21850448 585 585 585 585 0
43 20250401 192300 21850448 585 585 585 585 0
44 20250401 192200 21850448 585 585 585 585 0
45 20250401 192100 21850448 585 585 585 585 0
46 20250401 192000 21850448 585 585 585 585 0
47 20250401 191900 21850448 585 585 585 585 0
48 20250401 191800 21850448 585 585 585 585 0
49 20250401 191700 21850448 585 585 585 585 0
50 20250401 191600 21850448 585 585 585 585 0
51 20250401 191500 21850448 585 585 585 585 0
52 20250401 191400 21850448 585 585 585 585 0
53 20250401 191300 21850448 585 585 585 585 0
54 20250401 191200 21850448 585 585 585 585 0
55 20250401 191100 21850448 585 585 585 585 0
56 20250401 191000 21850448 585 585 585 585 0
57 20250401 190900 21850448 585 585 585 585 0
58 20250401 190800 21850448 585 585 585 585 0
59 20250401 190700 21850448 585 585 585 585 0
60 20250401 190600 21850448 585 585 585 585 0
61 20250401 190500 21850448 585 585 585 585 0
62 20250401 190400 21850448 585 585 585 585 283
63 20250401 190300 21850448 585 585 585 585 0
64 20250401 190200 21850448 585 585 585 585 0
65 20250401 190100 21850448 585 585 585 585 0
66 20250401 190000 21850448 585 585 585 585 0
67 20250401 185900 21850448 585 585 585 585 0
68 20250401 185800 21850448 585 585 585 585 0
69 20250401 185700 21850448 585 585 585 585 0
70 20250401 185600 21850448 585 585 585 585 0
71 20250401 185500 21850448 585 585 585 585 0
72 20250401 185400 21850448 585 585 585 585 0
73 20250401 185300 21850448 585 585 585 585 0
74 20250401 185200 21850448 585 585 585 585 0
75 20250401 185100 21850448 585 585 585 585 0
76 20250401 185000 21850448 585 585 585 585 0
77 20250401 184900 21850448 585 585 585 585 0
78 20250401 184800 21850448 585 585 585 585 0
79 20250401 184700 21850448 585 585 585 585 0
80 20250401 184600 21850448 585 585 585 585 0
81 20250401 184500 21850448 585 585 585 585 0
82 20250401 184400 21850448 585 585 585 585 0
83 20250401 184300 21850448 585 585 585 585 0
84 20250401 184200 21850448 585 585 585 585 0
85 20250401 184100 21850448 585 585 585 585 0
86 20250401 184000 21850448 585 585 585 585 0
87 20250401 183900 21850448 585 585 585 585 0
88 20250401 183800 21850448 585 585 585 585 0
89 20250401 183700 21850448 585 585 585 585 0
90 20250401 183600 21850448 585 585 585 585 0
91 20250401 183500 21850448 585 585 585 585 0
92 20250401 183400 21850448 585 585 585 585 283
93 20250401 183300 21850448 585 585 585 585 0
94 20250401 183200 21850448 585 585 585 585 0
95 20250401 183100 21850448 585 585 585 585 0
96 20250401 183000 21850448 585 585 585 585 0
97 20250401 182900 21850448 585 585 585 585 0
98 20250401 182800 21850448 585 585 585 585 0
99 20250401 182700 21850448 585 585 585 585 0
100 20250401 182600 21850448 585 585 585 585 0
101 20250401 182500 21850448 585 585 585 585 0
102 20250401 182400 21850448 585 585 585 585 0
103 20250401 182300 21850448 585 585 585 585 0
104 20250401 182200 21850448 585 585 585 585 0
105 20250401 182100 21850448 585 585 585 585 0
106 20250401 182000 21850448 585 585 585 585 0
107 20250401 181900 21850448 585 585 585 585 0
108 20250401 181800 21850448 585 585 585 585 0
109 20250401 181700 21850448 585 585 585 585 0
110 20250401 181600 21850448 585 585 585 585 0
111 20250401 181500 21850448 585 585 585 585 0
112 20250401 181400 21850448 585 585 585 585 0
113 20250401 181300 21850448 585 585 585 585 0
114 20250401 181200 21850448 585 585 585 585 0
115 20250401 181100 21850448 585 585 585 585 0
116 20250401 181000 21850448 585 585 585 585 0
117 20250401 180900 21850448 585 585 585 585 0
118 20250401 180800 21850448 585 585 585 585 0
119 20250401 180700 21850448 585 585 585 585 0
120 20250401 180600 21850448 585 585 585 585 0
121 20250401 180500 21850448 585 585 585 585 0
122 20250401 180400 21850448 585 585 585 585 283
123 20250401 180300 21850448 585 585 585 585 0
124 20250401 180200 21850448 585 585 585 585 0
125 20250401 180100 21850448 585 585 585 585 0
126 20250401 180000 21850448 585 585 585 585 0
127 20250401 175900 21850448 585 585 585 585 0
128 20250401 175800 21850448 585 585 585 585 0
129 20250401 175700 21850448 585 585 585 585 0
130 20250401 175600 21850448 585 585 585 585 0
131 20250401 175500 21850448 585 585 585 585 0
132 20250401 175400 21850448 585 585 585 585 0
133 20250401 175300 21850448 585 585 585 585 0
134 20250401 175200 21850448 585 585 585 585 0
135 20250401 175100 21850448 585 585 585 585 0
136 20250401 175000 21850448 585 585 585 585 0
137 20250401 174900 21850448 585 585 585 585 0
138 20250401 174800 21850448 585 585 585 585 0
139 20250401 174700 21850448 585 585 585 585 0
140 20250401 174600 21850448 585 585 585 585 0
141 20250401 174500 21850448 585 585 585 585 0
142 20250401 174400 21850448 585 585 585 585 0
143 20250401 174300 21850448 585 585 585 585 0
144 20250401 174200 21850448 585 585 585 585 0
145 20250401 174100 21850448 585 585 585 585 0
146 20250401 174000 21850448 585 585 585 585 0
147 20250401 173900 21850448 585 585 585 585 0
148 20250401 173800 21850448 585 585 585 585 0
149 20250401 173700 21850448 585 585 585 585 0
150 20250401 173600 21850448 585 585 585 585 0
151 20250401 173500 21850448 585 585 585 585 0
152 20250401 173400 21850448 585 585 585 585 283
153 20250401 173300 21850448 585 585 585 585 0
154 20250401 173200 21850448 585 585 585 585 0
155 20250401 173100 21850448 585 585 585 585 0
156 20250401 173000 21850448 585 585 585 585 0
157 20250401 172900 21850448 585 585 585 585 0
158 20250401 172800 21850448 585 585 585 585 0
159 20250401 172700 21850448 585 585 585 585 0
160 20250401 172600 21850448 585 585 585 585 0
161 20250401 172500 21850448 585 585 585 585 0
162 20250401 172400 21850448 585 585 585 585 0
163 20250401 172300 21850448 585 585 585 585 0
164 20250401 172200 21850448 585 585 585 585 0
165 20250401 172100 21850448 585 585 585 585 0
166 20250401 172000 21850448 585 585 585 585 0
167 20250401 171900 21850448 585 585 585 585 0
168 20250401 171800 21850448 585 585 585 585 0
169 20250401 171700 21850448 585 585 585 585 0
170 20250401 171600 21850448 585 585 585 585 0
171 20250401 171500 21850448 585 585 585 585 0
172 20250401 171400 21850448 585 585 585 585 0
173 20250401 171300 21850448 585 585 585 585 0
174 20250401 171200 21850448 585 585 585 585 0
175 20250401 171100 21850448 585 585 585 585 0
176 20250401 171000 21850448 585 585 585 585 0
177 20250401 170900 21850448 585 585 585 585 0
178 20250401 170800 21850448 585 585 585 585 0
179 20250401 170700 21850448 585 585 585 585 0
180 20250401 170600 21850448 585 585 585 585 0
181 20250401 170500 21850448 585 585 585 585 0
182 20250401 170400 21850448 585 585 585 585 283
183 20250401 170300 21850448 585 585 585 585 0
184 20250401 170200 21850448 585 585 585 585 0
185 20250401 170100 21850448 585 585 585 585 0
186 20250401 170000 21850448 585 585 585 585 0
187 20250401 165900 21850448 585 585 585 585 0
188 20250401 165800 21850448 585 585 585 585 0
189 20250401 165700 21850448 585 585 585 585 0
190 20250401 165600 21850448 585 585 585 585 0
191 20250401 165500 21850448 585 585 585 585 0
192 20250401 165400 21850448 585 585 585 585 0
193 20250401 165300 21850448 585 585 585 585 0
194 20250401 165200 21850448 585 585 585 585 0
195 20250401 165100 21850448 585 585 585 585 0
196 20250401 165000 21850448 585 585 585 585 0
197 20250401 164900 21850448 585 585 585 585 0
198 20250401 164800 21850448 585 585 585 585 0
199 20250401 164700 21850448 585 585 585 585 0
200 20250401 164600 21850448 585 585 585 585 0
201 20250401 164500 21850448 585 585 585 585 0
202 20250401 164400 21850448 585 585 585 585 0
203 20250401 164300 21850448 585 585 585 585 0
204 20250401 164200 21850448 585 585 585 585 0
205 20250401 164100 21850448 585 585 585 585 0
206 20250401 164000 21850448 585 585 585 585 0
207 20250401 163900 21850448 585 585 585 585 0
208 20250401 163800 21850448 585 585 585 585 0
209 20250401 163700 21850448 585 585 585 585 0
210 20250401 163600 21850448 585 585 585 585 0
211 20250401 163500 21850448 585 585 585 585 0
212 20250401 163400 21850448 585 585 585 585 283
213 20250401 163300 21850448 585 585 585 585 0
214 20250401 163200 21850448 585 585 585 585 0
215 20250401 163100 21850448 585 585 585 585 0
216 20250401 163000 21850448 585 585 585 585 0
217 20250401 162900 21850448 585 585 585 585 0
218 20250401 162800 21850448 585 585 585 585 0
219 20250401 162700 21850448 585 585 585 585 0
220 20250401 162600 21850448 585 585 585 585 0
221 20250401 162500 21850448 585 585 585 585 0
222 20250401 162400 21850448 585 585 585 585 0
223 20250401 162300 21850448 585 585 585 585 0
224 20250401 162200 21850448 585 585 585 585 0
225 20250401 162100 21850448 585 585 585 585 0
226 20250401 162000 21850448 585 585 585 585 0
227 20250401 161900 21850448 585 585 585 585 0
228 20250401 161800 21850448 585 585 585 585 0
229 20250401 161700 21850448 585 585 585 585 0
230 20250401 161600 21850448 585 585 585 585 0
231 20250401 161500 21850448 585 585 585 585 0
232 20250401 161400 21850448 585 585 585 585 0
233 20250401 161300 21850448 585 585 585 585 0
234 20250401 161200 21850448 585 585 585 585 0
235 20250401 161100 21850448 585 585 585 585 0
236 20250401 161000 21850448 585 585 585 585 0
237 20250401 160900 21850448 585 585 585 585 0
238 20250401 160800 21850448 585 585 585 585 0
239 20250401 160700 21850448 585 585 585 585 0
240 20250401 160600 21850448 585 585 585 585 0
241 20250401 160500 21850448 585 585 585 585 0
242 20250401 160400 21850448 585 585 585 585 283
243 20250401 160300 21850448 585 585 585 585 0
244 20250401 160200 21850448 585 585 585 585 0
245 20250401 160100 21850448 585 585 585 585 0
246 20250401 160000 21850448 585 585 585 585 0
247 20250401 155900 21850448 585 585 585 585 0
248 20250401 155800 21850448 585 585 585 585 0
249 20250401 155700 21850448 585 585 585 585 0
250 20250401 155600 21850448 585 585 585 585 0
251 20250401 155500 21850448 585 585 585 585 0
252 20250401 155400 21850448 585 585 585 585 0
253 20250401 155300 21850448 585 585 585 585 0
254 20250401 155200 21850448 585 585 585 585 0
255 20250401 155100 21850448 585 585 585 585 0
256 20250401 155000 21850448 585 585 585 585 0
257 20250401 154900 21850448 585 585 585 585 0
258 20250401 154800 21850448 585 585 585 585 0
259 20250401 154700 21850448 585 585 585 585 0
260 20250401 154600 21850448 585 585 585 585 0
261 20250401 154500 21850448 585 585 585 585 0
262 20250401 154400 21850448 585 585 585 585 0
263 20250401 154300 21850448 585 585 585 585 0
264 20250401 154200 21850448 585 585 585 585 0
265 20250401 154100 21850448 585 585 585 585 0
266 20250401 154000 21850448 585 585 585 585 0
267 20250401 153900 21850448 585 585 585 585 0
268 20250401 153800 21850448 585 585 585 585 0
269 20250401 153700 21850448 585 585 585 585 0
270 20250401 153600 21850448 585 585 585 585 0
271 20250401 153500 21850448 585 585 585 585 0
272 20250401 153400 21850448 585 585 585 585 283
273 20250401 153300 21850448 585 585 585 585 0
274 20250401 153200 21850448 585 585 585 585 0
275 20250401 153100 21850448 585 585 585 585 0
276 20250401 153000 21850448 585 585 585 585 283
277 20250401 152900 21684893 590 590 590 590 0
278 20250401 152800 21684893 590 590 590 590 0
279 20250401 152700 21684893 590 590 590 590 0
280 20250401 152600 21684893 590 590 590 590 0
281 20250401 152500 21684893 590 590 590 590 0
282 20250401 152400 21684893 590 590 590 590 0
283 20250401 152300 21684893 590 590 590 590 0
284 20250401 152200 21684893 590 590 590 590 0
285 20250401 152100 21684893 590 590 590 590 0
286 20250401 152000 21684893 590 590 590 590 0
287 20250401 151900 21684893 590 590 590 590 0
288 20250401 151800 21684893 590 590 590 590 0
289 20250401 151700 21684893 590 590 590 590 0
290 20250401 151600 21684893 590 590 590 590 0
291 20250401 151500 21684893 590 590 590 590 0
292 20250401 151400 21684893 590 590 590 590 0
293 20250401 151300 21684893 590 590 590 590 0
294 20250401 151200 21684893 590 590 590 590 2
295 20250401 151100 21683713 587 587 587 587 700
296 20250401 151000 21272813 591 591 591 591 0
297 20250401 150900 21272813 591 591 591 591 0
298 20250401 150800 21272813 591 591 591 591 0
299 20250401 150700 21272813 591 591 591 591 30
300 20250401 150600 21255083 591 591 591 591 0
301 20250401 150500 21255083 591 591 591 591 0
302 20250401 150400 21255083 591 591 591 591 0
303 20250401 150300 21255083 591 591 591 591 0
304 20250401 150200 21255083 591 591 591 591 0
305 20250401 150100 21255083 591 591 591 591 0
306 20250401 150000 21255083 591 591 591 591 0
307 20250401 145900 21255083 591 591 591 591 0
308 20250401 145800 21255083 591 591 591 591 0
309 20250401 145700 21255083 591 591 591 591 0
310 20250401 145600 21255083 591 591 591 591 0
311 20250401 145500 21255083 591 591 591 591 0
312 20250401 145400 21255083 591 591 591 591 0
313 20250401 145300 21255083 591 591 591 591 0
314 20250401 145200 21255083 591 591 591 591 0
315 20250401 145100 21255083 591 591 591 591 0
316 20250401 145000 21255083 591 591 591 591 0
317 20250401 144900 21255083 591 591 591 591 0
318 20250401 144800 21255083 591 591 591 591 0
319 20250401 144700 21255083 591 591 591 591 0
320 20250401 144600 21255083 591 591 591 591 0
321 20250401 144500 21255083 591 591 591 591 0
322 20250401 144400 21255083 591 591 591 591 0
323 20250401 144300 21255083 591 591 591 591 0
324 20250401 144200 21255083 591 591 591 591 0
325 20250401 144100 21255083 591 591 591 591 7
326 20250401 144000 21250946 591 591 591 591 0
327 20250401 143900 21250946 591 591 591 591 0
328 20250401 143800 21250946 591 591 591 591 0
329 20250401 143700 21250946 591 591 591 591 0
330 20250401 143600 21250946 591 591 591 591 0
331 20250401 143500 21250946 591 591 591 591 0
332 20250401 143400 21250946 591 591 591 591 0
333 20250401 143300 21250946 591 591 591 591 0
334 20250401 143200 21250946 591 591 591 591 0
335 20250401 143100 21250946 591 591 591 591 0
336 20250401 143000 21250946 591 591 591 591 0
337 20250401 142900 21250946 591 591 591 591 1
338 20250401 142800 21250355 592 592 592 592 0
339 20250401 142700 21250355 592 592 592 592 0
340 20250401 142600 21250355 592 592 592 592 0
341 20250401 142500 21250355 592 592 592 592 0
342 20250401 142400 21250355 592 592 592 592 0
343 20250401 142300 21250355 592 592 592 592 0
344 20250401 142200 21250355 592 592 592 592 0
345 20250401 142100 21250355 592 592 592 592 0
346 20250401 142000 21250355 592 592 592 592 0
347 20250401 141900 21250355 592 592 592 592 0
348 20250401 141800 21250355 592 592 592 592 0
349 20250401 141700 21250355 592 592 592 592 0
350 20250401 141600 21250355 592 592 592 592 1
351 20250401 141500 21249763 592 592 592 592 0
352 20250401 141400 21249763 592 592 592 592 0
353 20250401 141300 21249763 592 592 592 592 0
354 20250401 141200 21249763 592 592 592 592 0
355 20250401 141100 21249763 592 592 592 592 0
356 20250401 141000 21249763 592 592 592 592 0
357 20250401 140900 21249763 592 592 592 592 0
358 20250401 140800 21249763 592 592 592 592 3215
359 20250401 140700 19346483 592 592 592 592 0
360 20250401 140600 19346483 592 592 592 592 0
361 20250401 140500 19346483 592 592 592 592 2
362 20250401 140400 19345299 579 579 579 579 0
363 20250401 140300 19345299 579 579 579 579 0
364 20250401 140200 19345299 579 579 579 579 0
365 20250401 140100 19345299 579 579 579 579 0
366 20250401 140000 19345299 579 579 579 579 0
367 20250401 135900 19345299 579 590 590 579 6689
368 20250401 135800 15442100 592 592 592 592 0
369 20250401 135700 15442100 592 592 592 592 0
370 20250401 135600 15442100 592 592 592 592 0
371 20250401 135500 15442100 592 592 592 592 0
372 20250401 135400 15442100 592 592 592 592 0
373 20250401 135300 15442100 592 592 592 592 0
374 20250401 135200 15442100 592 592 592 592 0
375 20250401 135100 15442100 592 592 592 592 0
376 20250401 135000 15442100 592 592 592 592 0
377 20250401 134900 15442100 592 592 592 592 0
378 20250401 134800 15442100 592 592 592 592 0
379 20250401 134700 15442100 592 592 592 592 0
380 20250401 134600 15442100 592 590 592 590 2
381 20250401 134500 15440918 592 592 592 592 0
382 20250401 134400 15440918 592 592 592 592 1
383 20250401 134300 15440326 592 592 592 592 0
384 20250401 134200 15440326 592 592 592 592 0
385 20250401 134100 15440326 592 591 592 591 6872
386 20250401 134000 11372352 591 591 591 591 0
387 20250401 133900 11372352 591 591 591 591 1
388 20250401 133800 11371761 590 590 590 590 0
389 20250401 133700 11371761 590 590 590 590 0
390 20250401 133600 11371761 590 590 590 590 0
391 20250401 133500 11371761 590 590 590 590 0
392 20250401 133400 11371761 590 590 590 590 0
393 20250401 133300 11371761 590 590 590 590 0
394 20250401 133200 11371761 590 590 590 590 0
395 20250401 133100 11371761 590 590 590 590 0
396 20250401 133000 11371761 590 590 590 590 5
397 20250401 132900 11368811 590 590 590 590 0
398 20250401 132800 11368811 590 590 590 590 0
399 20250401 132700 11368811 590 590 590 590 0
400 20250401 132600 11368811 590 590 590 590 55
401 20250401 132500 11336361 589 589 589 589 0
402 20250401 132400 11336361 589 589 589 589 0
403 20250401 132300 11336361 589 589 589 589 0
404 20250401 132200 11336361 589 589 589 589 0
405 20250401 132100 11336361 589 589 589 589 0
406 20250401 132000 11336361 589 589 589 589 0
407 20250401 131900 11336361 589 589 589 589 0
408 20250401 131800 11336361 589 589 589 589 0
409 20250401 131700 11336361 589 589 589 589 0
410 20250401 131600 11336361 589 589 589 589 0
411 20250401 131500 11336361 589 589 589 589 0
412 20250401 131400 11336361 589 589 589 589 0
413 20250401 131300 11336361 589 589 589 589 0
414 20250401 131200 11336361 589 589 589 589 0
415 20250401 131100 11336361 589 589 589 589 0
416 20250401 131000 11336361 589 589 589 589 55
417 20250401 130900 11303966 590 589 590 589 280
418 20250401 130800 11138866 590 590 590 590 0
419 20250401 130700 11138866 590 590 590 590 0
420 20250401 130600 11138866 590 590 590 590 0
421 20250401 130500 11138866 590 590 590 590 0
422 20250401 130400 11138866 590 590 590 590 0
423 20250401 130300 11138866 590 590 590 590 0
424 20250401 130200 11138866 590 590 590 590 0
425 20250401 130100 11138866 590 590 590 590 0
426 20250401 130000 11138866 590 590 590 590 0
427 20250401 125900 11138866 590 590 590 590 0
428 20250401 125800 11138866 590 590 590 590 0
429 20250401 125700 11138866 590 590 590 590 0
430 20250401 125600 11138866 590 590 590 590 0
431 20250401 125500 11138866 590 590 590 590 0
432 20250401 125400 11138866 590 588 590 588 129
433 20250401 125300 11062929 589 589 589 589 0
434 20250401 125200 11062929 589 589 589 589 0
435 20250401 125100 11062929 589 589 589 589 0
436 20250401 125000 11062929 589 589 589 589 0
437 20250401 124900 11062929 589 589 589 589 0
438 20250401 124800 11062929 589 589 589 589 0
439 20250401 124700 11062929 589 589 589 589 0
440 20250401 124600 11062929 589 589 589 589 0
441 20250401 124500 11062929 589 589 589 589 0
442 20250401 124400 11062929 589 589 589 589 0
443 20250401 124300 11062929 589 589 589 589 0
444 20250401 124200 11062929 589 589 589 589 0
445 20250401 124100 11062929 589 589 589 589 0
446 20250401 124000 11062929 589 589 589 589 0
447 20250401 123900 11062929 589 589 589 589 0
448 20250401 123800 11062929 589 589 589 589 0
449 20250401 123700 11062929 589 589 589 589 0
450 20250401 123600 11062929 589 589 589 589 0
451 20250401 123500 11062929 589 589 589 589 0
452 20250401 123400 11062929 589 589 589 589 0
453 20250401 123300 11062929 589 589 589 589 0
454 20250401 123200 11062929 589 589 589 589 0
455 20250401 123100 11062929 589 589 589 589 0
456 20250401 123000 11062929 589 589 589 589 0
457 20250401 122900 11062929 589 589 589 589 0
458 20250401 122800 11062929 589 589 589 589 0
459 20250401 122700 11062929 589 589 589 589 9
460 20250401 122600 11057628 591 591 591 591 0
461 20250401 122500 11057628 591 591 591 591 0
462 20250401 122400 11057628 591 591 591 591 0
463 20250401 122300 11057628 591 591 591 591 0
464 20250401 122200 11057628 591 591 591 591 0
465 20250401 122100 11057628 591 591 591 591 0
466 20250401 122000 11057628 591 591 591 591 0
467 20250401 121900 11057628 591 591 591 591 0
468 20250401 121800 11057628 591 591 591 591 0
469 20250401 121700 11057628 591 591 591 591 0
470 20250401 121600 11057628 591 591 591 591 0
471 20250401 121500 11057628 591 591 591 591 0
472 20250401 121400 11057628 591 591 591 591 0
473 20250401 121300 11057628 591 591 591 591 0
474 20250401 121200 11057628 591 591 591 591 0
475 20250401 121100 11057628 591 591 591 591 0
476 20250401 121000 11057628 591 591 591 591 0
477 20250401 120900 11057628 591 591 591 591 0
478 20250401 120800 11057628 591 591 591 591 0
479 20250401 120700 11057628 591 591 591 591 0
480 20250401 120600 11057628 591 591 591 591 0
481 20250401 120500 11057628 591 591 591 591 0
482 20250401 120400 11057628 591 591 591 591 0
483 20250401 120300 11057628 591 591 591 591 0
484 20250401 120200 11057628 591 591 591 591 0
485 20250401 120100 11057628 591 591 591 591 0
486 20250401 120000 11057628 591 591 591 591 0
487 20250401 115900 11057628 591 591 591 591 0
488 20250401 115800 11057628 591 591 591 591 0
489 20250401 115700 11057628 591 591 591 591 0
490 20250401 115600 11057628 591 591 591 591 0
491 20250401 115500 11057628 591 591 591 591 0
492 20250401 115400 11057628 591 591 591 591 0
493 20250401 115300 11057628 591 591 591 591 0
494 20250401 115200 11057628 591 591 591 591 0
495 20250401 115100 11057628 591 591 591 591 1
496 20250401 115000 11057037 592 592 592 592 0
497 20250401 114900 11057037 592 592 592 592 2
498 20250401 114800 11055853 592 592 592 592 3
499 20250401 114700 11054077 592 592 592 592 2
500 20250401 114600 11052893 592 592 592 592 0
501 20250401 114500 11052893 592 592 592 592 200
502 20250401 114400 10934493 592 592 592 592 0
503 20250401 114300 10934493 592 592 592 592 0
504 20250401 114200 10934493 592 592 592 592 2
505 20250401 114100 10933309 592 592 592 592 1271
506 20250401 114000 10180877 592 592 592 592 5
507 20250401 113900 10177917 591 591 591 591 0
508 20250401 113800 10177917 591 591 591 591 322
509 20250401 113700 9987615 591 591 591 591 0
510 20250401 113600 9987615 591 591 591 591 0
511 20250401 113500 9987615 591 591 591 591 0
512 20250401 113400 9987615 591 591 591 591 0
513 20250401 113300 9987615 591 591 591 591 0
514 20250401 113200 9987615 591 591 591 591 0
515 20250401 113100 9987615 591 591 591 591 1
516 20250401 113000 9987024 594 594 594 594 0
517 20250401 112900 9987024 594 594 594 594 0
518 20250401 112800 9987024 594 594 594 594 0
519 20250401 112700 9987024 594 594 594 594 0
520 20250401 112600 9987024 594 594 594 594 0
521 20250401 112500 9987024 594 594 594 594 0
522 20250401 112400 9987024 594 594 594 594 0
523 20250401 112300 9987024 594 594 594 594 0
524 20250401 112200 9987024 594 594 594 594 0
525 20250401 112100 9987024 594 594 594 594 0
526 20250401 112000 9987024 594 594 594 594 2
527 20250401 111900 9985836 591 591 591 591 532
528 20250401 111800 9671424 585 585 585 585 0
529 20250401 111700 9671424 585 585 585 585 0
530 20250401 111600 9671424 585 585 585 585 0
531 20250401 111500 9671424 585 585 585 585 0
532 20250401 111400 9671424 585 585 585 585 0
533 20250401 111300 9671424 585 586 586 585 782
534 20250401 111200 9213898 586 586 586 586 0
535 20250401 111100 9213898 586 586 586 586 0
536 20250401 111000 9213898 586 586 586 586 0
537 20250401 110900 9213898 586 586 586 586 1
538 20250401 110800 9213312 586 586 586 586 0
539 20250401 110700 9213312 586 586 586 586 0
540 20250401 110600 9213312 586 586 586 586 2563
541 20250401 110500 7711394 591 591 591 591 0
542 20250401 110400 7711394 591 591 591 591 1
543 20250401 110300 7710803 591 591 591 591 0
544 20250401 110200 7710803 591 591 591 591 0
545 20250401 110100 7710803 591 591 591 591 0
546 20250401 110000 7710803 591 591 591 591 3346
547 20250401 105900 5733317 591 591 591 591 0
548 20250401 105800 5733317 591 591 591 591 0
549 20250401 105700 5733317 591 591 591 591 0
550 20250401 105600 5733317 591 591 591 591 0
551 20250401 105500 5733317 591 591 591 591 0
552 20250401 105400 5733317 591 591 591 591 0
553 20250401 105300 5733317 591 591 591 591 1
554 20250401 105200 5732726 591 591 591 591 0
555 20250401 105100 5732726 591 591 591 591 0
556 20250401 105000 5732726 591 591 591 591 0
557 20250401 104900 5732726 591 591 591 591 0
558 20250401 104800 5732726 591 591 591 591 0
559 20250401 104700 5732726 591 591 591 591 0
560 20250401 104600 5732726 591 591 591 591 0
561 20250401 104500 5732726 591 591 591 591 0
562 20250401 104400 5732726 591 591 591 591 0
563 20250401 104300 5732726 591 591 591 591 0
564 20250401 104200 5732726 591 591 591 591 0
565 20250401 104100 5732726 591 591 591 591 0
566 20250401 104000 5732726 591 591 591 591 0
567 20250401 103900 5732726 591 591 591 591 0
568 20250401 103800 5732726 591 591 591 591 0
569 20250401 103700 5732726 591 591 591 591 0
570 20250401 103600 5732726 591 591 591 591 0
571 20250401 103500 5732726 591 591 591 591 0
572 20250401 103400 5732726 591 591 591 591 0
573 20250401 103300 5732726 591 591 591 591 0
574 20250401 103200 5732726 591 591 591 591 0
575 20250401 103100 5732726 591 591 591 591 0
576 20250401 103000 5732726 591 591 591 591 0
577 20250401 102900 5732726 591 591 591 591 0
578 20250401 102800 5732726 591 591 591 591 0
579 20250401 102700 5732726 591 591 591 591 0
580 20250401 102600 5732726 591 591 591 591 0
581 20250401 102500 5732726 591 591 591 591 0
582 20250401 102400 5732726 591 591 591 591 0
583 20250401 102300 5732726 591 591 591 591 0
584 20250401 102200 5732726 591 591 591 591 0
585 20250401 102100 5732726 591 591 591 591 0
586 20250401 102000 5732726 591 591 591 591 1
587 20250401 101900 5732135 586 586 586 586 0
588 20250401 101800 5732135 586 586 586 586 0
589 20250401 101700 5732135 586 586 586 586 0
590 20250401 101600 5732135 586 586 586 586 0
591 20250401 101500 5732135 586 586 586 586 4
592 20250401 101400 5729791 591 591 591 591 0
593 20250401 101300 5729791 591 591 591 591 10
594 20250401 101200 5723881 586 586 586 586 0
595 20250401 101100 5723881 586 586 586 586 0
596 20250401 101000 5723881 586 586 586 586 0
597 20250401 100900 5723881 586 586 586 586 0
598 20250401 100800 5723881 586 586 586 586 0
599 20250401 100700 5723881 586 586 586 586 0
600 20250401 100600 5723881 586 586 586 586 0
601 20250401 100500 5723881 586 586 586 586 0
602 20250401 100400 5723881 586 586 586 586 0
603 20250401 100300 5723881 586 586 586 586 779
604 20250401 100200 5267387 586 586 586 586 0
605 20250401 100100 5267387 586 586 586 586 0
606 20250401 100000 5267387 586 586 586 586 0
607 20250401 095900 5267387 586 586 586 586 176
608 20250401 095800 5164251 586 586 586 586 163
609 20250401 095700 5068733 586 588 588 586 25
610 20250401 095600 5054081 595 595 595 595 0
611 20250401 095500 5054081 595 595 595 595 0
612 20250401 095400 5054081 595 595 595 595 0
613 20250401 095300 5054081 595 595 595 595 0
614 20250401 095200 5054081 595 595 595 595 0
615 20250401 095100 5054081 595 595 595 595 0
616 20250401 095000 5054081 595 595 595 595 0
617 20250401 094900 5054081 595 595 595 595 0
618 20250401 094800 5054081 595 594 595 594 10
619 20250401 094700 5048140 594 594 594 594 1
620 20250401 094600 5047546 595 595 595 595 0
621 20250401 094500 5047546 595 595 595 595 0
622 20250401 094400 5047546 595 595 595 595 0
623 20250401 094300 5047546 595 595 595 595 0
624 20250401 094200 5047546 595 595 595 595 0
625 20250401 094100 5047546 595 595 595 595 2
626 20250401 094000 5046356 588 588 588 588 1
627 20250401 093900 5045768 588 588 588 588 998
628 20250401 093800 4458944 585 585 585 585 0
629 20250401 093700 4458944 585 585 585 585 0
630 20250401 093600 4458944 585 585 585 585 80
631 20250401 093500 4412144 585 585 585 585 0
632 20250401 093400 4412144 585 585 585 585 0
633 20250401 093300 4412144 585 585 585 585 0
634 20250401 093200 4412144 585 585 585 585 0
635 20250401 093100 4412144 585 585 585 585 0
636 20250401 093000 4412144 585 585 585 585 0
637 20250401 092900 4412144 585 585 585 585 0
638 20250401 092800 4412144 585 585 585 585 0
639 20250401 092700 4412144 585 585 585 585 0
640 20250401 092600 4412144 585 585 585 585 0
641 20250401 092500 4412144 585 585 585 585 0
642 20250401 092400 4412144 585 585 585 585 0
643 20250401 092300 4412144 585 585 585 585 194
644 20250401 092200 4298654 585 585 585 585 0
645 20250401 092100 4298654 585 585 585 585 0
646 20250401 092000 4298654 585 585 585 585 0
647 20250401 091900 4298654 585 585 585 585 68
648 20250401 091800 4258874 585 585 585 585 0
649 20250401 091700 4258874 585 585 585 585 0
650 20250401 091600 4258874 585 585 585 585 0
651 20250401 091500 4258874 585 585 585 585 1500
652 20250401 091400 3381374 585 585 585 585 0
653 20250401 091300 3381374 585 584 585 584 86
654 20250401 091200 3331077 581 581 581 581 197
655 20250401 091100 3216620 581 581 581 581 1063
656 20250401 091000 2599017 575 575 575 575 100
657 20250401 090900 2541517 574 574 574 574 0
658 20250401 090800 2541517 574 574 574 574 0
659 20250401 090700 2541517 574 575 575 574 1173
660 20250401 090600 1868205 584 584 584 584 0
661 20250401 090500 1868205 584 584 584 584 172
662 20250401 090400 1767757 575 575 575 575 100
663 20250401 090300 1710257 572 579 584 570 2033
664 20250401 090200 548748 578 578 578 578 0
665 20250401 090100 548748 578 578 578 578 81
666 20250401 090000 501930 585 585 585 585 858

1
079950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23200000,0,13804000000,0.00
20250327,0,23200000,0,13734400000,0.00
20250326,0,23200000,0,13664800000,0.00
20250325,0,23200000,0,14105600000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23200000 0 13804000000 0.00
3 20250327 0 23200000 0 13734400000 0.00
4 20250326 0 23200000 0 13664800000 0.00
5 20250325 0 23200000 0 14105600000 0.00