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

599
006200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,23595141,672,672,672,672,2512
20250401,185600,23595141,672,672,672,672,0
20250401,185500,23595141,672,672,672,672,0
20250401,185400,23595141,672,672,672,672,0
20250401,185300,23595141,672,672,672,672,0
20250401,185200,23595141,672,672,672,672,0
20250401,185100,23595141,672,672,672,672,0
20250401,185000,23595141,672,672,672,672,0
20250401,184900,23595141,672,672,672,672,0
20250401,184800,23595141,672,672,672,672,0
20250401,184700,23595141,672,672,672,672,0
20250401,184600,23595141,672,672,672,672,0
20250401,184500,23595141,672,672,672,672,0
20250401,184400,23595141,672,672,672,672,0
20250401,184300,23595141,672,672,672,672,0
20250401,184200,23595141,672,672,672,672,0
20250401,184100,23595141,672,672,672,672,0
20250401,184000,23595141,672,672,672,672,0
20250401,183900,23595141,672,672,672,672,0
20250401,183800,23595141,672,672,672,672,0
20250401,183700,23595141,672,672,672,672,0
20250401,183600,23595141,672,672,672,672,0
20250401,183500,23595141,672,672,672,672,0
20250401,183400,23595141,672,672,672,672,0
20250401,183300,23595141,672,672,672,672,0
20250401,183200,23595141,672,672,672,672,0
20250401,183100,23595141,672,672,672,672,0
20250401,183000,23595141,672,672,672,672,0
20250401,182900,23595141,672,672,672,672,0
20250401,182800,23595141,672,672,672,672,0
20250401,182700,23595141,672,672,672,672,2512
20250401,182600,23595141,672,672,672,672,0
20250401,182500,23595141,672,672,672,672,0
20250401,182400,23595141,672,672,672,672,0
20250401,182300,23595141,672,672,672,672,0
20250401,182200,23595141,672,672,672,672,0
20250401,182100,23595141,672,672,672,672,0
20250401,182000,23595141,672,672,672,672,0
20250401,181900,23595141,672,672,672,672,0
20250401,181800,23595141,672,672,672,672,0
20250401,181700,23595141,672,672,672,672,0
20250401,181600,23595141,672,672,672,672,0
20250401,181500,23595141,672,672,672,672,0
20250401,181400,23595141,672,672,672,672,0
20250401,181300,23595141,672,672,672,672,0
20250401,181200,23595141,672,672,672,672,0
20250401,181100,23595141,672,672,672,672,0
20250401,181000,23595141,672,672,672,672,0
20250401,180900,23595141,672,672,672,672,0
20250401,180800,23595141,672,672,672,672,0
20250401,180700,23595141,672,672,672,672,0
20250401,180600,23595141,672,672,672,672,0
20250401,180500,23595141,672,672,672,672,0
20250401,180400,23595141,672,672,672,672,0
20250401,180300,23595141,672,672,672,672,0
20250401,180200,23595141,672,672,672,672,0
20250401,180100,23595141,672,672,672,672,0
20250401,180000,23595141,672,672,672,672,0
20250401,175900,23595141,672,672,672,672,0
20250401,175800,23595141,672,672,672,672,0
20250401,175700,23595141,672,672,672,672,2512
20250401,175600,23595141,672,672,672,672,0
20250401,175500,23595141,672,672,672,672,0
20250401,175400,23595141,672,672,672,672,0
20250401,175300,23595141,672,672,672,672,0
20250401,175200,23595141,672,672,672,672,0
20250401,175100,23595141,672,672,672,672,0
20250401,175000,23595141,672,672,672,672,0
20250401,174900,23595141,672,672,672,672,0
20250401,174800,23595141,672,672,672,672,0
20250401,174700,23595141,672,672,672,672,0
20250401,174600,23595141,672,672,672,672,0
20250401,174500,23595141,672,672,672,672,0
20250401,174400,23595141,672,672,672,672,0
20250401,174300,23595141,672,672,672,672,0
20250401,174200,23595141,672,672,672,672,0
20250401,174100,23595141,672,672,672,672,0
20250401,174000,23595141,672,672,672,672,0
20250401,173900,23595141,672,672,672,672,0
20250401,173800,23595141,672,672,672,672,0
20250401,173700,23595141,672,672,672,672,0
20250401,173600,23595141,672,672,672,672,0
20250401,173500,23595141,672,672,672,672,0
20250401,173400,23595141,672,672,672,672,0
20250401,173300,23595141,672,672,672,672,0
20250401,173200,23595141,672,672,672,672,0
20250401,173100,23595141,672,672,672,672,0
20250401,173000,23595141,672,672,672,672,0
20250401,172900,23595141,672,672,672,672,0
20250401,172800,23595141,672,672,672,672,0
20250401,172700,23595141,672,672,672,672,2512
20250401,172600,23595141,672,672,672,672,0
20250401,172500,23595141,672,672,672,672,0
20250401,172400,23595141,672,672,672,672,0
20250401,172300,23595141,672,672,672,672,0
20250401,172200,23595141,672,672,672,672,0
20250401,172100,23595141,672,672,672,672,0
20250401,172000,23595141,672,672,672,672,0
20250401,171900,23595141,672,672,672,672,0
20250401,171800,23595141,672,672,672,672,0
20250401,171700,23595141,672,672,672,672,0
20250401,171600,23595141,672,672,672,672,0
20250401,171500,23595141,672,672,672,672,0
20250401,171400,23595141,672,672,672,672,0
20250401,171300,23595141,672,672,672,672,0
20250401,171200,23595141,672,672,672,672,0
20250401,171100,23595141,672,672,672,672,0
20250401,171000,23595141,672,672,672,672,0
20250401,170900,23595141,672,672,672,672,0
20250401,170800,23595141,672,672,672,672,0
20250401,170700,23595141,672,672,672,672,0
20250401,170600,23595141,672,672,672,672,0
20250401,170500,23595141,672,672,672,672,0
20250401,170400,23595141,672,672,672,672,0
20250401,170300,23595141,672,672,672,672,0
20250401,170200,23595141,672,672,672,672,0
20250401,170100,23595141,672,672,672,672,0
20250401,170000,23595141,672,672,672,672,0
20250401,165900,23595141,672,672,672,672,0
20250401,165800,23595141,672,672,672,672,0
20250401,165700,23595141,672,672,672,672,2512
20250401,165600,23595141,672,672,672,672,0
20250401,165500,23595141,672,672,672,672,0
20250401,165400,23595141,672,672,672,672,0
20250401,165300,23595141,672,672,672,672,0
20250401,165200,23595141,672,672,672,672,0
20250401,165100,23595141,672,672,672,672,0
20250401,165000,23595141,672,672,672,672,0
20250401,164900,23595141,672,672,672,672,0
20250401,164800,23595141,672,672,672,672,0
20250401,164700,23595141,672,672,672,672,0
20250401,164600,23595141,672,672,672,672,0
20250401,164500,23595141,672,672,672,672,0
20250401,164400,23595141,672,672,672,672,0
20250401,164300,23595141,672,672,672,672,0
20250401,164200,23595141,672,672,672,672,0
20250401,164100,23595141,672,672,672,672,0
20250401,164000,23595141,672,672,672,672,0
20250401,163900,23595141,672,672,672,672,0
20250401,163800,23595141,672,672,672,672,0
20250401,163700,23595141,672,672,672,672,0
20250401,163600,23595141,672,672,672,672,0
20250401,163500,23595141,672,672,672,672,0
20250401,163400,23595141,672,672,672,672,0
20250401,163300,23595141,672,672,672,672,0
20250401,163200,23595141,672,672,672,672,0
20250401,163100,23595141,672,672,672,672,0
20250401,163000,23595141,672,672,672,672,0
20250401,162900,23595141,672,672,672,672,0
20250401,162800,23595141,672,672,672,672,0
20250401,162700,23595141,672,672,672,672,2512
20250401,162600,23595141,672,672,672,672,0
20250401,162500,23595141,672,672,672,672,0
20250401,162400,23595141,672,672,672,672,0
20250401,162300,23595141,672,672,672,672,0
20250401,162200,23595141,672,672,672,672,0
20250401,162100,23595141,672,672,672,672,0
20250401,162000,23595141,672,672,672,672,0
20250401,161900,23595141,672,672,672,672,0
20250401,161800,23595141,672,672,672,672,0
20250401,161700,23595141,672,672,672,672,0
20250401,161600,23595141,672,672,672,672,0
20250401,161500,23595141,672,672,672,672,0
20250401,161400,23595141,672,672,672,672,0
20250401,161300,23595141,672,672,672,672,0
20250401,161200,23595141,672,672,672,672,0
20250401,161100,23595141,672,672,672,672,0
20250401,161000,23595141,672,672,672,672,0
20250401,160900,23595141,672,672,672,672,0
20250401,160800,23595141,672,672,672,672,0
20250401,160700,23595141,672,672,672,672,0
20250401,160600,23595141,672,672,672,672,0
20250401,160500,23595141,672,672,672,672,0
20250401,160400,23595141,672,672,672,672,0
20250401,160300,23595141,672,672,672,672,0
20250401,160200,23595141,672,672,672,672,0
20250401,160100,23595141,672,672,672,672,0
20250401,160000,23595141,672,672,672,672,0
20250401,155900,23595141,672,672,672,672,0
20250401,155800,23595141,672,672,672,672,0
20250401,155700,23595141,672,672,672,672,2512
20250401,155600,23595141,672,672,672,672,0
20250401,155500,23595141,672,672,672,672,0
20250401,155400,23595141,672,672,672,672,0
20250401,155300,23595141,672,672,672,672,0
20250401,155200,23595141,672,672,672,672,0
20250401,155100,23595141,672,672,672,672,0
20250401,155000,23595141,672,672,672,672,0
20250401,154900,23595141,672,672,672,672,0
20250401,154800,23595141,672,672,672,672,0
20250401,154700,23595141,672,672,672,672,0
20250401,154600,23595141,672,672,672,672,0
20250401,154500,23595141,672,672,672,672,0
20250401,154400,23595141,672,672,672,672,0
20250401,154300,23595141,672,672,672,672,0
20250401,154200,23595141,672,672,672,672,0
20250401,154100,23595141,672,672,672,672,0
20250401,154000,23595141,672,672,672,672,0
20250401,153900,23595141,672,672,672,672,0
20250401,153800,23595141,672,672,672,672,0
20250401,153700,23595141,672,672,672,672,0
20250401,153600,23595141,672,672,672,672,0
20250401,153500,23595141,672,672,672,672,0
20250401,153400,23595141,672,672,672,672,0
20250401,153300,23595141,672,672,672,672,0
20250401,153200,23595141,672,672,672,672,0
20250401,153100,23595141,672,672,672,672,0
20250401,153000,23595141,672,672,672,672,2512
20250401,152900,21907077,671,671,671,671,0
20250401,152800,21907077,671,671,671,671,0
20250401,152700,21907077,671,671,671,671,0
20250401,152600,21907077,671,671,671,671,0
20250401,152500,21907077,671,671,671,671,0
20250401,152400,21907077,671,671,671,671,0
20250401,152300,21907077,671,671,671,671,0
20250401,152200,21907077,671,671,671,671,0
20250401,152100,21907077,671,671,671,671,0
20250401,152000,21907077,671,671,671,671,0
20250401,151900,21907077,671,671,671,671,0
20250401,151800,21907077,671,671,671,671,0
20250401,151700,21907077,671,671,671,671,0
20250401,151600,21907077,671,668,671,665,343
20250401,151500,21678702,674,674,674,674,0
20250401,151400,21678702,674,674,674,674,0
20250401,151300,21678702,674,674,674,674,0
20250401,151200,21678702,674,674,674,674,0
20250401,151100,21678702,674,674,674,674,0
20250401,151000,21678702,674,674,674,674,0
20250401,150900,21678702,674,674,674,674,0
20250401,150800,21678702,674,674,674,674,0
20250401,150700,21678702,674,674,674,674,0
20250401,150600,21678702,674,674,674,674,0
20250401,150500,21678702,674,674,674,674,0
20250401,150400,21678702,674,674,674,674,0
20250401,150300,21678702,674,674,674,674,0
20250401,150200,21678702,674,674,674,674,0
20250401,150100,21678702,674,674,674,674,15
20250401,150000,21668592,666,670,670,666,152
20250401,145900,21567050,668,668,668,668,0
20250401,145800,21567050,668,668,668,668,0
20250401,145700,21567050,668,668,668,668,0
20250401,145600,21567050,668,668,668,668,0
20250401,145500,21567050,668,668,668,668,0
20250401,145400,21567050,668,668,668,668,0
20250401,145300,21567050,668,668,668,668,0
20250401,145200,21567050,668,668,668,668,0
20250401,145100,21567050,668,668,668,668,0
20250401,145000,21567050,668,668,668,668,1
20250401,144900,21566382,675,675,675,675,10
20250401,144800,21559632,674,674,674,674,0
20250401,144700,21559632,674,674,674,674,0
20250401,144600,21559632,674,674,674,674,0
20250401,144500,21559632,674,673,674,673,233
20250401,144400,21402704,666,666,666,666,4489
20250401,144300,18413030,666,666,666,666,5
20250401,144200,18409700,666,666,666,666,31
20250401,144100,18389054,666,666,666,666,5000
20250401,144000,15059054,666,666,666,666,0
20250401,143900,15059054,666,666,666,666,1
20250401,143800,15058388,665,666,666,665,147
20250401,143700,14960586,666,671,671,665,2980
20250401,143600,12973353,671,671,671,671,600
20250401,143500,12570753,672,672,672,672,0
20250401,143400,12570753,672,675,676,671,4613
20250401,143300,9473001,675,675,675,675,1
20250401,143200,9472326,676,676,676,676,0
20250401,143100,9472326,676,676,676,676,32
20250401,143000,9450694,676,676,676,676,0
20250401,142900,9450694,676,676,676,676,0
20250401,142800,9450694,676,676,676,676,37
20250401,142700,9425682,677,677,677,677,0
20250401,142600,9425682,677,677,677,677,0
20250401,142500,9425682,677,677,677,677,0
20250401,142400,9425682,677,677,677,677,0
20250401,142300,9425682,677,677,677,677,0
20250401,142200,9425682,677,677,677,677,0
20250401,142100,9425682,677,677,677,677,0
20250401,142000,9425682,677,677,677,677,50
20250401,141900,9391832,678,678,678,678,0
20250401,141800,9391832,678,678,678,678,5
20250401,141700,9388442,678,678,678,678,1
20250401,141600,9387764,678,673,678,673,2
20250401,141500,9386413,678,678,678,678,5
20250401,141400,9383023,673,678,678,673,82
20250401,141300,9327795,678,678,678,678,1
20250401,141200,9327117,678,678,678,678,0
20250401,141100,9327117,678,678,678,678,1
20250401,141000,9326439,678,678,678,678,2
20250401,140900,9325083,675,675,675,675,0
20250401,140800,9325083,675,675,675,675,0
20250401,140700,9325083,675,675,675,675,0
20250401,140600,9325083,675,675,675,675,0
20250401,140500,9325083,675,675,675,675,0
20250401,140400,9325083,675,675,675,675,0
20250401,140300,9325083,675,675,675,675,0
20250401,140200,9325083,675,675,675,675,0
20250401,140100,9325083,675,675,675,675,30
20250401,140000,9304833,675,675,675,675,0
20250401,135900,9304833,675,678,678,675,2
20250401,135800,9303480,671,671,671,671,0
20250401,135700,9303480,671,671,671,671,0
20250401,135600,9303480,671,671,671,671,0
20250401,135500,9303480,671,671,671,671,0
20250401,135400,9303480,671,671,671,671,0
20250401,135300,9303480,671,671,671,671,0
20250401,135200,9303480,671,671,671,671,0
20250401,135100,9303480,671,671,671,671,0
20250401,135000,9303480,671,671,671,671,0
20250401,134900,9303480,671,671,671,671,0
20250401,134800,9303480,671,671,671,671,0
20250401,134700,9303480,671,671,671,671,0
20250401,134600,9303480,671,671,671,671,0
20250401,134500,9303480,671,671,671,671,0
20250401,134400,9303480,671,671,671,671,0
20250401,134300,9303480,671,671,671,671,0
20250401,134200,9303480,671,671,671,671,1
20250401,134100,9302809,679,679,679,679,190
20250401,134000,9173799,679,674,679,671,1271
20250401,133900,8315831,675,676,676,675,323
20250401,133800,8097776,678,678,678,678,0
20250401,133700,8097776,678,678,678,678,0
20250401,133600,8097776,678,677,678,676,35
20250401,133500,8074050,677,677,677,677,0
20250401,133400,8074050,677,677,677,677,0
20250401,133300,8074050,677,677,677,677,0
20250401,133200,8074050,677,677,677,677,30
20250401,133100,8053740,677,677,677,677,0
20250401,133000,8053740,677,677,677,677,0
20250401,132900,8053740,677,677,677,677,0
20250401,132800,8053740,677,677,677,677,0
20250401,132700,8053740,677,677,677,677,0
20250401,132600,8053740,677,677,677,677,51
20250401,132500,8019213,676,676,676,676,1
20250401,132400,8018537,677,677,677,677,0
20250401,132300,8018537,677,677,677,677,0
20250401,132200,8018537,677,677,677,677,0
20250401,132100,8018537,677,677,677,677,0
20250401,132000,8018537,677,677,677,677,0
20250401,131900,8018537,677,677,677,677,0
20250401,131800,8018537,677,677,677,677,0
20250401,131700,8018537,677,677,677,677,0
20250401,131600,8018537,677,677,677,677,0
20250401,131500,8018537,677,677,677,677,2
20250401,131400,8017183,677,677,677,677,0
20250401,131300,8017183,677,677,677,677,0
20250401,131200,8017183,677,677,677,677,6
20250401,131100,8013121,674,674,674,674,0
20250401,131000,8013121,674,674,674,674,30
20250401,130900,7992901,674,674,674,674,0
20250401,130800,7992901,674,674,674,674,5
20250401,130700,7989531,677,677,677,677,0
20250401,130600,7989531,677,677,677,677,0
20250401,130500,7989531,677,677,677,677,0
20250401,130400,7989531,677,677,677,677,0
20250401,130300,7989531,677,677,677,677,0
20250401,130200,7989531,677,677,677,677,0
20250401,130100,7989531,677,677,677,677,0
20250401,130000,7989531,677,677,677,677,0
20250401,125900,7989531,677,677,677,677,93
20250401,125800,7926570,676,676,676,676,0
20250401,125700,7926570,676,676,676,676,0
20250401,125600,7926570,676,676,676,676,0
20250401,125500,7926570,676,676,676,676,0
20250401,125400,7926570,676,676,676,676,0
20250401,125300,7926570,676,676,676,676,0
20250401,125200,7926570,676,676,676,676,0
20250401,125100,7926570,676,676,676,676,1
20250401,125000,7925894,677,677,677,677,0
20250401,124900,7925894,677,677,677,677,0
20250401,124800,7925894,677,677,677,677,0
20250401,124700,7925894,677,677,677,677,0
20250401,124600,7925894,677,677,677,677,0
20250401,124500,7925894,677,677,677,677,0
20250401,124400,7925894,677,677,677,677,0
20250401,124300,7925894,677,677,677,677,0
20250401,124200,7925894,677,677,677,677,0
20250401,124100,7925894,677,677,677,677,31
20250401,124000,7904907,675,675,675,675,0
20250401,123900,7904907,675,675,675,675,0
20250401,123800,7904907,675,675,675,675,0
20250401,123700,7904907,675,675,675,675,0
20250401,123600,7904907,675,675,675,675,0
20250401,123500,7904907,675,675,675,675,0
20250401,123400,7904907,675,675,675,675,1
20250401,123300,7904232,677,677,677,677,0
20250401,123200,7904232,677,676,677,676,44
20250401,123100,7874464,675,675,675,675,0
20250401,123000,7874464,675,675,675,675,0
20250401,122900,7874464,675,675,675,675,0
20250401,122800,7874464,675,675,675,675,0
20250401,122700,7874464,675,675,675,675,0
20250401,122600,7874464,675,675,675,675,32
20250401,122500,7852864,674,674,674,674,0
20250401,122400,7852864,674,674,674,674,28
20250401,122300,7833992,674,674,674,674,32
20250401,122200,7812424,673,673,673,673,0
20250401,122100,7812424,673,673,673,673,0
20250401,122000,7812424,673,673,673,673,0
20250401,121900,7812424,673,673,673,673,0
20250401,121800,7812424,673,673,673,673,0
20250401,121700,7812424,673,673,673,673,1
20250401,121600,7811751,674,674,674,674,0
20250401,121500,7811751,674,674,674,674,0
20250401,121400,7811751,674,674,674,674,1
20250401,121300,7811077,672,672,672,672,0
20250401,121200,7811077,672,674,674,672,932
20250401,121100,7184677,674,674,674,674,0
20250401,121000,7184677,674,674,674,674,0
20250401,120900,7184677,674,674,674,674,0
20250401,120800,7184677,674,674,674,674,0
20250401,120700,7184677,674,674,674,674,0
20250401,120600,7184677,674,674,674,674,0
20250401,120500,7184677,674,674,674,674,0
20250401,120400,7184677,674,674,674,674,0
20250401,120300,7184677,674,674,674,674,0
20250401,120200,7184677,674,674,674,674,2
20250401,120100,7183329,673,673,674,673,52
20250401,120000,7148301,673,673,673,673,1
20250401,115900,7147628,673,673,673,673,12
20250401,115800,7139552,673,673,673,673,1
20250401,115700,7138879,674,674,674,674,31
20250401,115600,7117985,674,674,674,674,0
20250401,115500,7117985,674,674,674,674,131
20250401,115400,7029691,673,673,673,673,12
20250401,115300,7021615,672,672,672,672,0
20250401,115200,7021615,672,672,672,672,0
20250401,115100,7021615,672,672,672,672,2
20250401,115000,7020271,672,672,672,672,1
20250401,114900,7019599,674,674,674,674,0
20250401,114800,7019599,674,674,674,674,1008
20250401,114700,6340207,672,672,672,672,0
20250401,114600,6340207,672,672,672,672,0
20250401,114500,6340207,672,672,672,672,0
20250401,114400,6340207,672,672,672,672,0
20250401,114300,6340207,672,672,672,672,2
20250401,114200,6338863,671,671,671,671,0
20250401,114100,6338863,671,671,671,671,0
20250401,114000,6338863,671,671,671,671,0
20250401,113900,6338863,671,671,671,671,0
20250401,113800,6338863,671,671,671,671,0
20250401,113700,6338863,671,671,671,671,0
20250401,113600,6338863,671,671,671,671,0
20250401,113500,6338863,671,671,671,671,0
20250401,113400,6338863,671,671,671,671,0
20250401,113300,6338863,671,671,671,671,0
20250401,113200,6338863,671,671,671,671,0
20250401,113100,6338863,671,671,671,671,25
20250401,113000,6322088,670,670,670,670,0
20250401,112900,6322088,670,670,670,670,0
20250401,112800,6322088,670,670,670,670,0
20250401,112700,6322088,670,670,670,670,0
20250401,112600,6322088,670,670,670,670,2
20250401,112500,6320748,675,675,675,675,0
20250401,112400,6320748,675,675,675,675,0
20250401,112300,6320748,675,675,675,675,0
20250401,112200,6320748,675,675,675,675,0
20250401,112100,6320748,675,675,675,675,0
20250401,112000,6320748,675,675,675,675,0
20250401,111900,6320748,675,675,675,675,0
20250401,111800,6320748,675,675,675,675,0
20250401,111700,6320748,675,675,675,675,0
20250401,111600,6320748,675,675,675,675,0
20250401,111500,6320748,675,675,675,675,0
20250401,111400,6320748,675,675,675,675,28
20250401,111300,6301848,676,676,676,676,0
20250401,111200,6301848,676,676,676,676,0
20250401,111100,6301848,676,671,676,671,60
20250401,111000,6261548,671,671,671,671,1000
20250401,110900,5590548,667,667,667,667,2
20250401,110800,5589214,671,671,671,671,0
20250401,110700,5589214,671,671,671,671,2005
20250401,110600,4243859,666,666,666,666,0
20250401,110500,4243859,666,666,666,666,0
20250401,110400,4243859,666,666,666,666,0
20250401,110300,4243859,666,666,666,666,0
20250401,110200,4243859,666,666,666,666,0
20250401,110100,4243859,666,666,666,666,0
20250401,110000,4243859,666,666,666,666,0
20250401,105900,4243859,666,666,666,666,0
20250401,105800,4243859,666,666,666,666,0
20250401,105700,4243859,666,666,666,666,0
20250401,105600,4243859,666,666,666,666,0
20250401,105500,4243859,666,666,666,666,0
20250401,105400,4243859,666,666,666,666,0
20250401,105300,4243859,666,666,666,666,0
20250401,105200,4243859,666,666,666,666,2
20250401,105100,4242527,666,666,666,666,0
20250401,105000,4242527,666,666,666,666,0
20250401,104900,4242527,666,666,666,666,0
20250401,104800,4242527,666,666,666,666,0
20250401,104700,4242527,666,666,666,666,0
20250401,104600,4242527,666,666,666,666,0
20250401,104500,4242527,666,666,666,666,0
20250401,104400,4242527,666,666,666,666,0
20250401,104300,4242527,666,666,666,666,0
20250401,104200,4242527,666,666,666,666,0
20250401,104100,4242527,666,666,666,666,0
20250401,104000,4242527,666,666,666,666,31
20250401,103900,4221881,665,665,665,665,0
20250401,103800,4221881,665,665,665,665,0
20250401,103700,4221881,665,665,665,665,0
20250401,103600,4221881,665,665,665,665,0
20250401,103500,4221881,665,665,665,665,2
20250401,103400,4220551,671,671,671,671,0
20250401,103300,4220551,671,671,671,671,0
20250401,103200,4220551,671,671,671,671,0
20250401,103100,4220551,671,671,671,671,0
20250401,103000,4220551,671,671,671,671,0
20250401,102900,4220551,671,671,671,671,0
20250401,102800,4220551,671,671,671,671,0
20250401,102700,4220551,671,671,671,671,0
20250401,102600,4220551,671,671,671,671,0
20250401,102500,4220551,671,671,671,671,0
20250401,102400,4220551,671,671,671,671,0
20250401,102300,4220551,671,671,671,671,0
20250401,102200,4220551,671,671,671,671,0
20250401,102100,4220551,671,671,671,671,0
20250401,102000,4220551,671,671,671,671,0
20250401,101900,4220551,671,671,671,671,0
20250401,101800,4220551,671,665,671,665,5
20250401,101700,4217210,671,671,671,671,0
20250401,101600,4217210,671,671,671,671,0
20250401,101500,4217210,671,671,671,671,0
20250401,101400,4217210,671,671,671,671,110
20250401,101300,4143400,671,664,671,664,801
20250401,101200,3611529,672,672,672,672,0
20250401,101100,3611529,672,672,672,672,0
20250401,101000,3611529,672,672,672,672,0
20250401,100900,3611529,672,672,672,672,0
20250401,100800,3611529,672,672,672,672,0
20250401,100700,3611529,672,672,672,672,0
20250401,100600,3611529,672,672,672,672,7
20250401,100500,3606825,664,664,664,664,0
20250401,100400,3606825,664,664,664,664,0
20250401,100300,3606825,664,664,664,664,0
20250401,100200,3606825,664,664,664,664,0
20250401,100100,3606825,664,664,664,664,2
20250401,100000,3605497,674,674,674,674,0
20250401,095900,3605497,674,674,674,674,0
20250401,095800,3605497,674,674,674,674,0
20250401,095700,3605497,674,674,674,674,0
20250401,095600,3605497,674,674,674,674,31
20250401,095500,3584603,664,664,664,664,0
20250401,095400,3584603,664,664,664,664,0
20250401,095300,3584603,664,664,664,664,0
20250401,095200,3584603,664,664,664,664,0
20250401,095100,3584603,664,664,664,664,1
20250401,095000,3583939,664,664,664,664,0
20250401,094900,3583939,664,664,664,664,0
20250401,094800,3583939,664,664,664,664,0
20250401,094700,3583939,664,664,664,664,1
20250401,094600,3583275,664,664,664,664,0
20250401,094500,3583275,664,664,664,664,0
20250401,094400,3583275,664,664,664,664,2
20250401,094300,3581947,674,674,674,674,1
20250401,094200,3581273,664,664,664,664,0
20250401,094100,3581273,664,664,664,664,0
20250401,094000,3581273,664,664,664,664,0
20250401,093900,3581273,664,664,664,664,0
20250401,093800,3581273,664,664,664,664,0
20250401,093700,3581273,664,670,670,664,300
20250401,093600,3381519,670,673,677,670,204
20250401,093500,3244625,677,677,677,677,0
20250401,093400,3244625,677,677,677,677,0
20250401,093300,3244625,677,677,677,677,0
20250401,093200,3244625,677,677,677,677,0
20250401,093100,3244625,677,677,677,677,0
20250401,093000,3244625,677,677,677,677,1
20250401,092900,3243948,677,677,677,677,100
20250401,092800,3176248,673,673,673,673,0
20250401,092700,3176248,673,673,673,673,2
20250401,092600,3174902,678,678,678,678,0
20250401,092500,3174902,678,678,678,678,0
20250401,092400,3174902,678,678,678,678,0
20250401,092300,3174902,678,678,678,678,0
20250401,092200,3174902,678,678,678,678,0
20250401,092100,3174902,678,678,678,678,0
20250401,092000,3174902,678,678,678,678,5
20250401,091900,3171512,679,679,679,679,0
20250401,091800,3171512,679,679,679,679,0
20250401,091700,3171512,679,679,679,679,0
20250401,091600,3171512,679,679,679,679,0
20250401,091500,3171512,679,679,679,679,0
20250401,091400,3171512,679,679,679,679,0
20250401,091300,3171512,679,679,679,679,0
20250401,091200,3171512,679,679,679,679,0
20250401,091100,3171512,679,679,679,679,0
20250401,091000,3171512,679,679,679,679,1
20250401,090900,3170833,673,673,673,673,0
20250401,090800,3170833,673,673,673,673,0
20250401,090700,3170833,673,673,673,673,0
20250401,090600,3170833,673,673,673,673,690
20250401,090500,2706463,673,673,673,673,0
20250401,090400,2706463,673,673,673,673,0
20250401,090300,2706463,673,673,673,673,1
20250401,090200,2705790,673,673,673,673,0
20250401,090100,2705790,673,673,673,673,3000
20250401,090000,686790,679,680,680,679,1010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 23595141 672 672 672 672 2512
3 20250401 185600 23595141 672 672 672 672 0
4 20250401 185500 23595141 672 672 672 672 0
5 20250401 185400 23595141 672 672 672 672 0
6 20250401 185300 23595141 672 672 672 672 0
7 20250401 185200 23595141 672 672 672 672 0
8 20250401 185100 23595141 672 672 672 672 0
9 20250401 185000 23595141 672 672 672 672 0
10 20250401 184900 23595141 672 672 672 672 0
11 20250401 184800 23595141 672 672 672 672 0
12 20250401 184700 23595141 672 672 672 672 0
13 20250401 184600 23595141 672 672 672 672 0
14 20250401 184500 23595141 672 672 672 672 0
15 20250401 184400 23595141 672 672 672 672 0
16 20250401 184300 23595141 672 672 672 672 0
17 20250401 184200 23595141 672 672 672 672 0
18 20250401 184100 23595141 672 672 672 672 0
19 20250401 184000 23595141 672 672 672 672 0
20 20250401 183900 23595141 672 672 672 672 0
21 20250401 183800 23595141 672 672 672 672 0
22 20250401 183700 23595141 672 672 672 672 0
23 20250401 183600 23595141 672 672 672 672 0
24 20250401 183500 23595141 672 672 672 672 0
25 20250401 183400 23595141 672 672 672 672 0
26 20250401 183300 23595141 672 672 672 672 0
27 20250401 183200 23595141 672 672 672 672 0
28 20250401 183100 23595141 672 672 672 672 0
29 20250401 183000 23595141 672 672 672 672 0
30 20250401 182900 23595141 672 672 672 672 0
31 20250401 182800 23595141 672 672 672 672 0
32 20250401 182700 23595141 672 672 672 672 2512
33 20250401 182600 23595141 672 672 672 672 0
34 20250401 182500 23595141 672 672 672 672 0
35 20250401 182400 23595141 672 672 672 672 0
36 20250401 182300 23595141 672 672 672 672 0
37 20250401 182200 23595141 672 672 672 672 0
38 20250401 182100 23595141 672 672 672 672 0
39 20250401 182000 23595141 672 672 672 672 0
40 20250401 181900 23595141 672 672 672 672 0
41 20250401 181800 23595141 672 672 672 672 0
42 20250401 181700 23595141 672 672 672 672 0
43 20250401 181600 23595141 672 672 672 672 0
44 20250401 181500 23595141 672 672 672 672 0
45 20250401 181400 23595141 672 672 672 672 0
46 20250401 181300 23595141 672 672 672 672 0
47 20250401 181200 23595141 672 672 672 672 0
48 20250401 181100 23595141 672 672 672 672 0
49 20250401 181000 23595141 672 672 672 672 0
50 20250401 180900 23595141 672 672 672 672 0
51 20250401 180800 23595141 672 672 672 672 0
52 20250401 180700 23595141 672 672 672 672 0
53 20250401 180600 23595141 672 672 672 672 0
54 20250401 180500 23595141 672 672 672 672 0
55 20250401 180400 23595141 672 672 672 672 0
56 20250401 180300 23595141 672 672 672 672 0
57 20250401 180200 23595141 672 672 672 672 0
58 20250401 180100 23595141 672 672 672 672 0
59 20250401 180000 23595141 672 672 672 672 0
60 20250401 175900 23595141 672 672 672 672 0
61 20250401 175800 23595141 672 672 672 672 0
62 20250401 175700 23595141 672 672 672 672 2512
63 20250401 175600 23595141 672 672 672 672 0
64 20250401 175500 23595141 672 672 672 672 0
65 20250401 175400 23595141 672 672 672 672 0
66 20250401 175300 23595141 672 672 672 672 0
67 20250401 175200 23595141 672 672 672 672 0
68 20250401 175100 23595141 672 672 672 672 0
69 20250401 175000 23595141 672 672 672 672 0
70 20250401 174900 23595141 672 672 672 672 0
71 20250401 174800 23595141 672 672 672 672 0
72 20250401 174700 23595141 672 672 672 672 0
73 20250401 174600 23595141 672 672 672 672 0
74 20250401 174500 23595141 672 672 672 672 0
75 20250401 174400 23595141 672 672 672 672 0
76 20250401 174300 23595141 672 672 672 672 0
77 20250401 174200 23595141 672 672 672 672 0
78 20250401 174100 23595141 672 672 672 672 0
79 20250401 174000 23595141 672 672 672 672 0
80 20250401 173900 23595141 672 672 672 672 0
81 20250401 173800 23595141 672 672 672 672 0
82 20250401 173700 23595141 672 672 672 672 0
83 20250401 173600 23595141 672 672 672 672 0
84 20250401 173500 23595141 672 672 672 672 0
85 20250401 173400 23595141 672 672 672 672 0
86 20250401 173300 23595141 672 672 672 672 0
87 20250401 173200 23595141 672 672 672 672 0
88 20250401 173100 23595141 672 672 672 672 0
89 20250401 173000 23595141 672 672 672 672 0
90 20250401 172900 23595141 672 672 672 672 0
91 20250401 172800 23595141 672 672 672 672 0
92 20250401 172700 23595141 672 672 672 672 2512
93 20250401 172600 23595141 672 672 672 672 0
94 20250401 172500 23595141 672 672 672 672 0
95 20250401 172400 23595141 672 672 672 672 0
96 20250401 172300 23595141 672 672 672 672 0
97 20250401 172200 23595141 672 672 672 672 0
98 20250401 172100 23595141 672 672 672 672 0
99 20250401 172000 23595141 672 672 672 672 0
100 20250401 171900 23595141 672 672 672 672 0
101 20250401 171800 23595141 672 672 672 672 0
102 20250401 171700 23595141 672 672 672 672 0
103 20250401 171600 23595141 672 672 672 672 0
104 20250401 171500 23595141 672 672 672 672 0
105 20250401 171400 23595141 672 672 672 672 0
106 20250401 171300 23595141 672 672 672 672 0
107 20250401 171200 23595141 672 672 672 672 0
108 20250401 171100 23595141 672 672 672 672 0
109 20250401 171000 23595141 672 672 672 672 0
110 20250401 170900 23595141 672 672 672 672 0
111 20250401 170800 23595141 672 672 672 672 0
112 20250401 170700 23595141 672 672 672 672 0
113 20250401 170600 23595141 672 672 672 672 0
114 20250401 170500 23595141 672 672 672 672 0
115 20250401 170400 23595141 672 672 672 672 0
116 20250401 170300 23595141 672 672 672 672 0
117 20250401 170200 23595141 672 672 672 672 0
118 20250401 170100 23595141 672 672 672 672 0
119 20250401 170000 23595141 672 672 672 672 0
120 20250401 165900 23595141 672 672 672 672 0
121 20250401 165800 23595141 672 672 672 672 0
122 20250401 165700 23595141 672 672 672 672 2512
123 20250401 165600 23595141 672 672 672 672 0
124 20250401 165500 23595141 672 672 672 672 0
125 20250401 165400 23595141 672 672 672 672 0
126 20250401 165300 23595141 672 672 672 672 0
127 20250401 165200 23595141 672 672 672 672 0
128 20250401 165100 23595141 672 672 672 672 0
129 20250401 165000 23595141 672 672 672 672 0
130 20250401 164900 23595141 672 672 672 672 0
131 20250401 164800 23595141 672 672 672 672 0
132 20250401 164700 23595141 672 672 672 672 0
133 20250401 164600 23595141 672 672 672 672 0
134 20250401 164500 23595141 672 672 672 672 0
135 20250401 164400 23595141 672 672 672 672 0
136 20250401 164300 23595141 672 672 672 672 0
137 20250401 164200 23595141 672 672 672 672 0
138 20250401 164100 23595141 672 672 672 672 0
139 20250401 164000 23595141 672 672 672 672 0
140 20250401 163900 23595141 672 672 672 672 0
141 20250401 163800 23595141 672 672 672 672 0
142 20250401 163700 23595141 672 672 672 672 0
143 20250401 163600 23595141 672 672 672 672 0
144 20250401 163500 23595141 672 672 672 672 0
145 20250401 163400 23595141 672 672 672 672 0
146 20250401 163300 23595141 672 672 672 672 0
147 20250401 163200 23595141 672 672 672 672 0
148 20250401 163100 23595141 672 672 672 672 0
149 20250401 163000 23595141 672 672 672 672 0
150 20250401 162900 23595141 672 672 672 672 0
151 20250401 162800 23595141 672 672 672 672 0
152 20250401 162700 23595141 672 672 672 672 2512
153 20250401 162600 23595141 672 672 672 672 0
154 20250401 162500 23595141 672 672 672 672 0
155 20250401 162400 23595141 672 672 672 672 0
156 20250401 162300 23595141 672 672 672 672 0
157 20250401 162200 23595141 672 672 672 672 0
158 20250401 162100 23595141 672 672 672 672 0
159 20250401 162000 23595141 672 672 672 672 0
160 20250401 161900 23595141 672 672 672 672 0
161 20250401 161800 23595141 672 672 672 672 0
162 20250401 161700 23595141 672 672 672 672 0
163 20250401 161600 23595141 672 672 672 672 0
164 20250401 161500 23595141 672 672 672 672 0
165 20250401 161400 23595141 672 672 672 672 0
166 20250401 161300 23595141 672 672 672 672 0
167 20250401 161200 23595141 672 672 672 672 0
168 20250401 161100 23595141 672 672 672 672 0
169 20250401 161000 23595141 672 672 672 672 0
170 20250401 160900 23595141 672 672 672 672 0
171 20250401 160800 23595141 672 672 672 672 0
172 20250401 160700 23595141 672 672 672 672 0
173 20250401 160600 23595141 672 672 672 672 0
174 20250401 160500 23595141 672 672 672 672 0
175 20250401 160400 23595141 672 672 672 672 0
176 20250401 160300 23595141 672 672 672 672 0
177 20250401 160200 23595141 672 672 672 672 0
178 20250401 160100 23595141 672 672 672 672 0
179 20250401 160000 23595141 672 672 672 672 0
180 20250401 155900 23595141 672 672 672 672 0
181 20250401 155800 23595141 672 672 672 672 0
182 20250401 155700 23595141 672 672 672 672 2512
183 20250401 155600 23595141 672 672 672 672 0
184 20250401 155500 23595141 672 672 672 672 0
185 20250401 155400 23595141 672 672 672 672 0
186 20250401 155300 23595141 672 672 672 672 0
187 20250401 155200 23595141 672 672 672 672 0
188 20250401 155100 23595141 672 672 672 672 0
189 20250401 155000 23595141 672 672 672 672 0
190 20250401 154900 23595141 672 672 672 672 0
191 20250401 154800 23595141 672 672 672 672 0
192 20250401 154700 23595141 672 672 672 672 0
193 20250401 154600 23595141 672 672 672 672 0
194 20250401 154500 23595141 672 672 672 672 0
195 20250401 154400 23595141 672 672 672 672 0
196 20250401 154300 23595141 672 672 672 672 0
197 20250401 154200 23595141 672 672 672 672 0
198 20250401 154100 23595141 672 672 672 672 0
199 20250401 154000 23595141 672 672 672 672 0
200 20250401 153900 23595141 672 672 672 672 0
201 20250401 153800 23595141 672 672 672 672 0
202 20250401 153700 23595141 672 672 672 672 0
203 20250401 153600 23595141 672 672 672 672 0
204 20250401 153500 23595141 672 672 672 672 0
205 20250401 153400 23595141 672 672 672 672 0
206 20250401 153300 23595141 672 672 672 672 0
207 20250401 153200 23595141 672 672 672 672 0
208 20250401 153100 23595141 672 672 672 672 0
209 20250401 153000 23595141 672 672 672 672 2512
210 20250401 152900 21907077 671 671 671 671 0
211 20250401 152800 21907077 671 671 671 671 0
212 20250401 152700 21907077 671 671 671 671 0
213 20250401 152600 21907077 671 671 671 671 0
214 20250401 152500 21907077 671 671 671 671 0
215 20250401 152400 21907077 671 671 671 671 0
216 20250401 152300 21907077 671 671 671 671 0
217 20250401 152200 21907077 671 671 671 671 0
218 20250401 152100 21907077 671 671 671 671 0
219 20250401 152000 21907077 671 671 671 671 0
220 20250401 151900 21907077 671 671 671 671 0
221 20250401 151800 21907077 671 671 671 671 0
222 20250401 151700 21907077 671 671 671 671 0
223 20250401 151600 21907077 671 668 671 665 343
224 20250401 151500 21678702 674 674 674 674 0
225 20250401 151400 21678702 674 674 674 674 0
226 20250401 151300 21678702 674 674 674 674 0
227 20250401 151200 21678702 674 674 674 674 0
228 20250401 151100 21678702 674 674 674 674 0
229 20250401 151000 21678702 674 674 674 674 0
230 20250401 150900 21678702 674 674 674 674 0
231 20250401 150800 21678702 674 674 674 674 0
232 20250401 150700 21678702 674 674 674 674 0
233 20250401 150600 21678702 674 674 674 674 0
234 20250401 150500 21678702 674 674 674 674 0
235 20250401 150400 21678702 674 674 674 674 0
236 20250401 150300 21678702 674 674 674 674 0
237 20250401 150200 21678702 674 674 674 674 0
238 20250401 150100 21678702 674 674 674 674 15
239 20250401 150000 21668592 666 670 670 666 152
240 20250401 145900 21567050 668 668 668 668 0
241 20250401 145800 21567050 668 668 668 668 0
242 20250401 145700 21567050 668 668 668 668 0
243 20250401 145600 21567050 668 668 668 668 0
244 20250401 145500 21567050 668 668 668 668 0
245 20250401 145400 21567050 668 668 668 668 0
246 20250401 145300 21567050 668 668 668 668 0
247 20250401 145200 21567050 668 668 668 668 0
248 20250401 145100 21567050 668 668 668 668 0
249 20250401 145000 21567050 668 668 668 668 1
250 20250401 144900 21566382 675 675 675 675 10
251 20250401 144800 21559632 674 674 674 674 0
252 20250401 144700 21559632 674 674 674 674 0
253 20250401 144600 21559632 674 674 674 674 0
254 20250401 144500 21559632 674 673 674 673 233
255 20250401 144400 21402704 666 666 666 666 4489
256 20250401 144300 18413030 666 666 666 666 5
257 20250401 144200 18409700 666 666 666 666 31
258 20250401 144100 18389054 666 666 666 666 5000
259 20250401 144000 15059054 666 666 666 666 0
260 20250401 143900 15059054 666 666 666 666 1
261 20250401 143800 15058388 665 666 666 665 147
262 20250401 143700 14960586 666 671 671 665 2980
263 20250401 143600 12973353 671 671 671 671 600
264 20250401 143500 12570753 672 672 672 672 0
265 20250401 143400 12570753 672 675 676 671 4613
266 20250401 143300 9473001 675 675 675 675 1
267 20250401 143200 9472326 676 676 676 676 0
268 20250401 143100 9472326 676 676 676 676 32
269 20250401 143000 9450694 676 676 676 676 0
270 20250401 142900 9450694 676 676 676 676 0
271 20250401 142800 9450694 676 676 676 676 37
272 20250401 142700 9425682 677 677 677 677 0
273 20250401 142600 9425682 677 677 677 677 0
274 20250401 142500 9425682 677 677 677 677 0
275 20250401 142400 9425682 677 677 677 677 0
276 20250401 142300 9425682 677 677 677 677 0
277 20250401 142200 9425682 677 677 677 677 0
278 20250401 142100 9425682 677 677 677 677 0
279 20250401 142000 9425682 677 677 677 677 50
280 20250401 141900 9391832 678 678 678 678 0
281 20250401 141800 9391832 678 678 678 678 5
282 20250401 141700 9388442 678 678 678 678 1
283 20250401 141600 9387764 678 673 678 673 2
284 20250401 141500 9386413 678 678 678 678 5
285 20250401 141400 9383023 673 678 678 673 82
286 20250401 141300 9327795 678 678 678 678 1
287 20250401 141200 9327117 678 678 678 678 0
288 20250401 141100 9327117 678 678 678 678 1
289 20250401 141000 9326439 678 678 678 678 2
290 20250401 140900 9325083 675 675 675 675 0
291 20250401 140800 9325083 675 675 675 675 0
292 20250401 140700 9325083 675 675 675 675 0
293 20250401 140600 9325083 675 675 675 675 0
294 20250401 140500 9325083 675 675 675 675 0
295 20250401 140400 9325083 675 675 675 675 0
296 20250401 140300 9325083 675 675 675 675 0
297 20250401 140200 9325083 675 675 675 675 0
298 20250401 140100 9325083 675 675 675 675 30
299 20250401 140000 9304833 675 675 675 675 0
300 20250401 135900 9304833 675 678 678 675 2
301 20250401 135800 9303480 671 671 671 671 0
302 20250401 135700 9303480 671 671 671 671 0
303 20250401 135600 9303480 671 671 671 671 0
304 20250401 135500 9303480 671 671 671 671 0
305 20250401 135400 9303480 671 671 671 671 0
306 20250401 135300 9303480 671 671 671 671 0
307 20250401 135200 9303480 671 671 671 671 0
308 20250401 135100 9303480 671 671 671 671 0
309 20250401 135000 9303480 671 671 671 671 0
310 20250401 134900 9303480 671 671 671 671 0
311 20250401 134800 9303480 671 671 671 671 0
312 20250401 134700 9303480 671 671 671 671 0
313 20250401 134600 9303480 671 671 671 671 0
314 20250401 134500 9303480 671 671 671 671 0
315 20250401 134400 9303480 671 671 671 671 0
316 20250401 134300 9303480 671 671 671 671 0
317 20250401 134200 9303480 671 671 671 671 1
318 20250401 134100 9302809 679 679 679 679 190
319 20250401 134000 9173799 679 674 679 671 1271
320 20250401 133900 8315831 675 676 676 675 323
321 20250401 133800 8097776 678 678 678 678 0
322 20250401 133700 8097776 678 678 678 678 0
323 20250401 133600 8097776 678 677 678 676 35
324 20250401 133500 8074050 677 677 677 677 0
325 20250401 133400 8074050 677 677 677 677 0
326 20250401 133300 8074050 677 677 677 677 0
327 20250401 133200 8074050 677 677 677 677 30
328 20250401 133100 8053740 677 677 677 677 0
329 20250401 133000 8053740 677 677 677 677 0
330 20250401 132900 8053740 677 677 677 677 0
331 20250401 132800 8053740 677 677 677 677 0
332 20250401 132700 8053740 677 677 677 677 0
333 20250401 132600 8053740 677 677 677 677 51
334 20250401 132500 8019213 676 676 676 676 1
335 20250401 132400 8018537 677 677 677 677 0
336 20250401 132300 8018537 677 677 677 677 0
337 20250401 132200 8018537 677 677 677 677 0
338 20250401 132100 8018537 677 677 677 677 0
339 20250401 132000 8018537 677 677 677 677 0
340 20250401 131900 8018537 677 677 677 677 0
341 20250401 131800 8018537 677 677 677 677 0
342 20250401 131700 8018537 677 677 677 677 0
343 20250401 131600 8018537 677 677 677 677 0
344 20250401 131500 8018537 677 677 677 677 2
345 20250401 131400 8017183 677 677 677 677 0
346 20250401 131300 8017183 677 677 677 677 0
347 20250401 131200 8017183 677 677 677 677 6
348 20250401 131100 8013121 674 674 674 674 0
349 20250401 131000 8013121 674 674 674 674 30
350 20250401 130900 7992901 674 674 674 674 0
351 20250401 130800 7992901 674 674 674 674 5
352 20250401 130700 7989531 677 677 677 677 0
353 20250401 130600 7989531 677 677 677 677 0
354 20250401 130500 7989531 677 677 677 677 0
355 20250401 130400 7989531 677 677 677 677 0
356 20250401 130300 7989531 677 677 677 677 0
357 20250401 130200 7989531 677 677 677 677 0
358 20250401 130100 7989531 677 677 677 677 0
359 20250401 130000 7989531 677 677 677 677 0
360 20250401 125900 7989531 677 677 677 677 93
361 20250401 125800 7926570 676 676 676 676 0
362 20250401 125700 7926570 676 676 676 676 0
363 20250401 125600 7926570 676 676 676 676 0
364 20250401 125500 7926570 676 676 676 676 0
365 20250401 125400 7926570 676 676 676 676 0
366 20250401 125300 7926570 676 676 676 676 0
367 20250401 125200 7926570 676 676 676 676 0
368 20250401 125100 7926570 676 676 676 676 1
369 20250401 125000 7925894 677 677 677 677 0
370 20250401 124900 7925894 677 677 677 677 0
371 20250401 124800 7925894 677 677 677 677 0
372 20250401 124700 7925894 677 677 677 677 0
373 20250401 124600 7925894 677 677 677 677 0
374 20250401 124500 7925894 677 677 677 677 0
375 20250401 124400 7925894 677 677 677 677 0
376 20250401 124300 7925894 677 677 677 677 0
377 20250401 124200 7925894 677 677 677 677 0
378 20250401 124100 7925894 677 677 677 677 31
379 20250401 124000 7904907 675 675 675 675 0
380 20250401 123900 7904907 675 675 675 675 0
381 20250401 123800 7904907 675 675 675 675 0
382 20250401 123700 7904907 675 675 675 675 0
383 20250401 123600 7904907 675 675 675 675 0
384 20250401 123500 7904907 675 675 675 675 0
385 20250401 123400 7904907 675 675 675 675 1
386 20250401 123300 7904232 677 677 677 677 0
387 20250401 123200 7904232 677 676 677 676 44
388 20250401 123100 7874464 675 675 675 675 0
389 20250401 123000 7874464 675 675 675 675 0
390 20250401 122900 7874464 675 675 675 675 0
391 20250401 122800 7874464 675 675 675 675 0
392 20250401 122700 7874464 675 675 675 675 0
393 20250401 122600 7874464 675 675 675 675 32
394 20250401 122500 7852864 674 674 674 674 0
395 20250401 122400 7852864 674 674 674 674 28
396 20250401 122300 7833992 674 674 674 674 32
397 20250401 122200 7812424 673 673 673 673 0
398 20250401 122100 7812424 673 673 673 673 0
399 20250401 122000 7812424 673 673 673 673 0
400 20250401 121900 7812424 673 673 673 673 0
401 20250401 121800 7812424 673 673 673 673 0
402 20250401 121700 7812424 673 673 673 673 1
403 20250401 121600 7811751 674 674 674 674 0
404 20250401 121500 7811751 674 674 674 674 0
405 20250401 121400 7811751 674 674 674 674 1
406 20250401 121300 7811077 672 672 672 672 0
407 20250401 121200 7811077 672 674 674 672 932
408 20250401 121100 7184677 674 674 674 674 0
409 20250401 121000 7184677 674 674 674 674 0
410 20250401 120900 7184677 674 674 674 674 0
411 20250401 120800 7184677 674 674 674 674 0
412 20250401 120700 7184677 674 674 674 674 0
413 20250401 120600 7184677 674 674 674 674 0
414 20250401 120500 7184677 674 674 674 674 0
415 20250401 120400 7184677 674 674 674 674 0
416 20250401 120300 7184677 674 674 674 674 0
417 20250401 120200 7184677 674 674 674 674 2
418 20250401 120100 7183329 673 673 674 673 52
419 20250401 120000 7148301 673 673 673 673 1
420 20250401 115900 7147628 673 673 673 673 12
421 20250401 115800 7139552 673 673 673 673 1
422 20250401 115700 7138879 674 674 674 674 31
423 20250401 115600 7117985 674 674 674 674 0
424 20250401 115500 7117985 674 674 674 674 131
425 20250401 115400 7029691 673 673 673 673 12
426 20250401 115300 7021615 672 672 672 672 0
427 20250401 115200 7021615 672 672 672 672 0
428 20250401 115100 7021615 672 672 672 672 2
429 20250401 115000 7020271 672 672 672 672 1
430 20250401 114900 7019599 674 674 674 674 0
431 20250401 114800 7019599 674 674 674 674 1008
432 20250401 114700 6340207 672 672 672 672 0
433 20250401 114600 6340207 672 672 672 672 0
434 20250401 114500 6340207 672 672 672 672 0
435 20250401 114400 6340207 672 672 672 672 0
436 20250401 114300 6340207 672 672 672 672 2
437 20250401 114200 6338863 671 671 671 671 0
438 20250401 114100 6338863 671 671 671 671 0
439 20250401 114000 6338863 671 671 671 671 0
440 20250401 113900 6338863 671 671 671 671 0
441 20250401 113800 6338863 671 671 671 671 0
442 20250401 113700 6338863 671 671 671 671 0
443 20250401 113600 6338863 671 671 671 671 0
444 20250401 113500 6338863 671 671 671 671 0
445 20250401 113400 6338863 671 671 671 671 0
446 20250401 113300 6338863 671 671 671 671 0
447 20250401 113200 6338863 671 671 671 671 0
448 20250401 113100 6338863 671 671 671 671 25
449 20250401 113000 6322088 670 670 670 670 0
450 20250401 112900 6322088 670 670 670 670 0
451 20250401 112800 6322088 670 670 670 670 0
452 20250401 112700 6322088 670 670 670 670 0
453 20250401 112600 6322088 670 670 670 670 2
454 20250401 112500 6320748 675 675 675 675 0
455 20250401 112400 6320748 675 675 675 675 0
456 20250401 112300 6320748 675 675 675 675 0
457 20250401 112200 6320748 675 675 675 675 0
458 20250401 112100 6320748 675 675 675 675 0
459 20250401 112000 6320748 675 675 675 675 0
460 20250401 111900 6320748 675 675 675 675 0
461 20250401 111800 6320748 675 675 675 675 0
462 20250401 111700 6320748 675 675 675 675 0
463 20250401 111600 6320748 675 675 675 675 0
464 20250401 111500 6320748 675 675 675 675 0
465 20250401 111400 6320748 675 675 675 675 28
466 20250401 111300 6301848 676 676 676 676 0
467 20250401 111200 6301848 676 676 676 676 0
468 20250401 111100 6301848 676 671 676 671 60
469 20250401 111000 6261548 671 671 671 671 1000
470 20250401 110900 5590548 667 667 667 667 2
471 20250401 110800 5589214 671 671 671 671 0
472 20250401 110700 5589214 671 671 671 671 2005
473 20250401 110600 4243859 666 666 666 666 0
474 20250401 110500 4243859 666 666 666 666 0
475 20250401 110400 4243859 666 666 666 666 0
476 20250401 110300 4243859 666 666 666 666 0
477 20250401 110200 4243859 666 666 666 666 0
478 20250401 110100 4243859 666 666 666 666 0
479 20250401 110000 4243859 666 666 666 666 0
480 20250401 105900 4243859 666 666 666 666 0
481 20250401 105800 4243859 666 666 666 666 0
482 20250401 105700 4243859 666 666 666 666 0
483 20250401 105600 4243859 666 666 666 666 0
484 20250401 105500 4243859 666 666 666 666 0
485 20250401 105400 4243859 666 666 666 666 0
486 20250401 105300 4243859 666 666 666 666 0
487 20250401 105200 4243859 666 666 666 666 2
488 20250401 105100 4242527 666 666 666 666 0
489 20250401 105000 4242527 666 666 666 666 0
490 20250401 104900 4242527 666 666 666 666 0
491 20250401 104800 4242527 666 666 666 666 0
492 20250401 104700 4242527 666 666 666 666 0
493 20250401 104600 4242527 666 666 666 666 0
494 20250401 104500 4242527 666 666 666 666 0
495 20250401 104400 4242527 666 666 666 666 0
496 20250401 104300 4242527 666 666 666 666 0
497 20250401 104200 4242527 666 666 666 666 0
498 20250401 104100 4242527 666 666 666 666 0
499 20250401 104000 4242527 666 666 666 666 31
500 20250401 103900 4221881 665 665 665 665 0
501 20250401 103800 4221881 665 665 665 665 0
502 20250401 103700 4221881 665 665 665 665 0
503 20250401 103600 4221881 665 665 665 665 0
504 20250401 103500 4221881 665 665 665 665 2
505 20250401 103400 4220551 671 671 671 671 0
506 20250401 103300 4220551 671 671 671 671 0
507 20250401 103200 4220551 671 671 671 671 0
508 20250401 103100 4220551 671 671 671 671 0
509 20250401 103000 4220551 671 671 671 671 0
510 20250401 102900 4220551 671 671 671 671 0
511 20250401 102800 4220551 671 671 671 671 0
512 20250401 102700 4220551 671 671 671 671 0
513 20250401 102600 4220551 671 671 671 671 0
514 20250401 102500 4220551 671 671 671 671 0
515 20250401 102400 4220551 671 671 671 671 0
516 20250401 102300 4220551 671 671 671 671 0
517 20250401 102200 4220551 671 671 671 671 0
518 20250401 102100 4220551 671 671 671 671 0
519 20250401 102000 4220551 671 671 671 671 0
520 20250401 101900 4220551 671 671 671 671 0
521 20250401 101800 4220551 671 665 671 665 5
522 20250401 101700 4217210 671 671 671 671 0
523 20250401 101600 4217210 671 671 671 671 0
524 20250401 101500 4217210 671 671 671 671 0
525 20250401 101400 4217210 671 671 671 671 110
526 20250401 101300 4143400 671 664 671 664 801
527 20250401 101200 3611529 672 672 672 672 0
528 20250401 101100 3611529 672 672 672 672 0
529 20250401 101000 3611529 672 672 672 672 0
530 20250401 100900 3611529 672 672 672 672 0
531 20250401 100800 3611529 672 672 672 672 0
532 20250401 100700 3611529 672 672 672 672 0
533 20250401 100600 3611529 672 672 672 672 7
534 20250401 100500 3606825 664 664 664 664 0
535 20250401 100400 3606825 664 664 664 664 0
536 20250401 100300 3606825 664 664 664 664 0
537 20250401 100200 3606825 664 664 664 664 0
538 20250401 100100 3606825 664 664 664 664 2
539 20250401 100000 3605497 674 674 674 674 0
540 20250401 095900 3605497 674 674 674 674 0
541 20250401 095800 3605497 674 674 674 674 0
542 20250401 095700 3605497 674 674 674 674 0
543 20250401 095600 3605497 674 674 674 674 31
544 20250401 095500 3584603 664 664 664 664 0
545 20250401 095400 3584603 664 664 664 664 0
546 20250401 095300 3584603 664 664 664 664 0
547 20250401 095200 3584603 664 664 664 664 0
548 20250401 095100 3584603 664 664 664 664 1
549 20250401 095000 3583939 664 664 664 664 0
550 20250401 094900 3583939 664 664 664 664 0
551 20250401 094800 3583939 664 664 664 664 0
552 20250401 094700 3583939 664 664 664 664 1
553 20250401 094600 3583275 664 664 664 664 0
554 20250401 094500 3583275 664 664 664 664 0
555 20250401 094400 3583275 664 664 664 664 2
556 20250401 094300 3581947 674 674 674 674 1
557 20250401 094200 3581273 664 664 664 664 0
558 20250401 094100 3581273 664 664 664 664 0
559 20250401 094000 3581273 664 664 664 664 0
560 20250401 093900 3581273 664 664 664 664 0
561 20250401 093800 3581273 664 664 664 664 0
562 20250401 093700 3581273 664 670 670 664 300
563 20250401 093600 3381519 670 673 677 670 204
564 20250401 093500 3244625 677 677 677 677 0
565 20250401 093400 3244625 677 677 677 677 0
566 20250401 093300 3244625 677 677 677 677 0
567 20250401 093200 3244625 677 677 677 677 0
568 20250401 093100 3244625 677 677 677 677 0
569 20250401 093000 3244625 677 677 677 677 1
570 20250401 092900 3243948 677 677 677 677 100
571 20250401 092800 3176248 673 673 673 673 0
572 20250401 092700 3176248 673 673 673 673 2
573 20250401 092600 3174902 678 678 678 678 0
574 20250401 092500 3174902 678 678 678 678 0
575 20250401 092400 3174902 678 678 678 678 0
576 20250401 092300 3174902 678 678 678 678 0
577 20250401 092200 3174902 678 678 678 678 0
578 20250401 092100 3174902 678 678 678 678 0
579 20250401 092000 3174902 678 678 678 678 5
580 20250401 091900 3171512 679 679 679 679 0
581 20250401 091800 3171512 679 679 679 679 0
582 20250401 091700 3171512 679 679 679 679 0
583 20250401 091600 3171512 679 679 679 679 0
584 20250401 091500 3171512 679 679 679 679 0
585 20250401 091400 3171512 679 679 679 679 0
586 20250401 091300 3171512 679 679 679 679 0
587 20250401 091200 3171512 679 679 679 679 0
588 20250401 091100 3171512 679 679 679 679 0
589 20250401 091000 3171512 679 679 679 679 1
590 20250401 090900 3170833 673 673 673 673 0
591 20250401 090800 3170833 673 673 673 673 0
592 20250401 090700 3170833 673 673 673 673 0
593 20250401 090600 3170833 673 673 673 673 690
594 20250401 090500 2706463 673 673 673 673 0
595 20250401 090400 2706463 673 673 673 673 0
596 20250401 090300 2706463 673 673 673 673 1
597 20250401 090200 2705790 673 673 673 673 0
598 20250401 090100 2705790 673 673 673 673 3000
599 20250401 090000 686790 679 680 680 679 1010

1
006200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,46803136,0,32294163840,0.00
20250327,0,46803136,0,32340966976,0.00
20250326,0,46803136,0,32340966976,0.00
20250325,0,46803136,0,32762195200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 46803136 0 32294163840 0.00
3 20250327 0 46803136 0 32340966976 0.00
4 20250326 0 46803136 0 32340966976 0.00
5 20250325 0 46803136 0 32762195200 0.00