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

632
036170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,66185621,903,903,903,903,2571
20250401,192900,66185621,903,903,903,903,0
20250401,192800,66185621,903,903,903,903,0
20250401,192700,66185621,903,903,903,903,0
20250401,192600,66185621,903,903,903,903,0
20250401,192500,66185621,903,903,903,903,0
20250401,192400,66185621,903,903,903,903,0
20250401,192300,66185621,903,903,903,903,0
20250401,192200,66185621,903,903,903,903,0
20250401,192100,66185621,903,903,903,903,0
20250401,192000,66185621,903,903,903,903,0
20250401,191900,66185621,903,903,903,903,0
20250401,191800,66185621,903,903,903,903,0
20250401,191700,66185621,903,903,903,903,0
20250401,191600,66185621,903,903,903,903,0
20250401,191500,66185621,903,903,903,903,0
20250401,191400,66185621,903,903,903,903,0
20250401,191300,66185621,903,903,903,903,0
20250401,191200,66185621,903,903,903,903,0
20250401,191100,66185621,903,903,903,903,0
20250401,191000,66185621,903,903,903,903,0
20250401,190900,66185621,903,903,903,903,0
20250401,190800,66185621,903,903,903,903,0
20250401,190700,66185621,903,903,903,903,0
20250401,190600,66185621,903,903,903,903,0
20250401,190500,66185621,903,903,903,903,0
20250401,190400,66185621,903,903,903,903,0
20250401,190300,66185621,903,903,903,903,0
20250401,190200,66185621,903,903,903,903,0
20250401,190100,66185621,903,903,903,903,0
20250401,190000,66185621,903,903,903,903,2571
20250401,185900,66185621,903,903,903,903,0
20250401,185800,66185621,903,903,903,903,0
20250401,185700,66185621,903,903,903,903,0
20250401,185600,66185621,903,903,903,903,0
20250401,185500,66185621,903,903,903,903,0
20250401,185400,66185621,903,903,903,903,0
20250401,185300,66185621,903,903,903,903,0
20250401,185200,66185621,903,903,903,903,0
20250401,185100,66185621,903,903,903,903,0
20250401,185000,66185621,903,903,903,903,0
20250401,184900,66185621,903,903,903,903,0
20250401,184800,66185621,903,903,903,903,0
20250401,184700,66185621,903,903,903,903,0
20250401,184600,66185621,903,903,903,903,0
20250401,184500,66185621,903,903,903,903,0
20250401,184400,66185621,903,903,903,903,0
20250401,184300,66185621,903,903,903,903,0
20250401,184200,66185621,903,903,903,903,0
20250401,184100,66185621,903,903,903,903,0
20250401,184000,66185621,903,903,903,903,0
20250401,183900,66185621,903,903,903,903,0
20250401,183800,66185621,903,903,903,903,0
20250401,183700,66185621,903,903,903,903,0
20250401,183600,66185621,903,903,903,903,0
20250401,183500,66185621,903,903,903,903,0
20250401,183400,66185621,903,903,903,903,0
20250401,183300,66185621,903,903,903,903,0
20250401,183200,66185621,903,903,903,903,0
20250401,183100,66185621,903,903,903,903,0
20250401,183000,66185621,903,903,903,903,2571
20250401,182900,66185621,903,903,903,903,0
20250401,182800,66185621,903,903,903,903,0
20250401,182700,66185621,903,903,903,903,0
20250401,182600,66185621,903,903,903,903,0
20250401,182500,66185621,903,903,903,903,0
20250401,182400,66185621,903,903,903,903,0
20250401,182300,66185621,903,903,903,903,0
20250401,182200,66185621,903,903,903,903,0
20250401,182100,66185621,903,903,903,903,0
20250401,182000,66185621,903,903,903,903,0
20250401,181900,66185621,903,903,903,903,0
20250401,181800,66185621,903,903,903,903,0
20250401,181700,66185621,903,903,903,903,0
20250401,181600,66185621,903,903,903,903,0
20250401,181500,66185621,903,903,903,903,0
20250401,181400,66185621,903,903,903,903,0
20250401,181300,66185621,903,903,903,903,0
20250401,181200,66185621,903,903,903,903,0
20250401,181100,66185621,903,903,903,903,0
20250401,181000,66185621,903,903,903,903,0
20250401,180900,66185621,903,903,903,903,0
20250401,180800,66185621,903,903,903,903,0
20250401,180700,66185621,903,903,903,903,0
20250401,180600,66185621,903,903,903,903,0
20250401,180500,66185621,903,903,903,903,0
20250401,180400,66185621,903,903,903,903,0
20250401,180300,66185621,903,903,903,903,0
20250401,180200,66185621,903,903,903,903,0
20250401,180100,66185621,903,903,903,903,0
20250401,180000,66185621,903,903,903,903,2571
20250401,175900,66185621,903,903,903,903,0
20250401,175800,66185621,903,903,903,903,0
20250401,175700,66185621,903,903,903,903,0
20250401,175600,66185621,903,903,903,903,0
20250401,175500,66185621,903,903,903,903,0
20250401,175400,66185621,903,903,903,903,0
20250401,175300,66185621,903,903,903,903,0
20250401,175200,66185621,903,903,903,903,0
20250401,175100,66185621,903,903,903,903,0
20250401,175000,66185621,903,903,903,903,0
20250401,174900,66185621,903,903,903,903,0
20250401,174800,66185621,903,903,903,903,0
20250401,174700,66185621,903,903,903,903,0
20250401,174600,66185621,903,903,903,903,0
20250401,174500,66185621,903,903,903,903,0
20250401,174400,66185621,903,903,903,903,0
20250401,174300,66185621,903,903,903,903,0
20250401,174200,66185621,903,903,903,903,0
20250401,174100,66185621,903,903,903,903,0
20250401,174000,66185621,903,903,903,903,0
20250401,173900,66185621,903,903,903,903,0
20250401,173800,66185621,903,903,903,903,0
20250401,173700,66185621,903,903,903,903,0
20250401,173600,66185621,903,903,903,903,0
20250401,173500,66185621,903,903,903,903,0
20250401,173400,66185621,903,903,903,903,0
20250401,173300,66185621,903,903,903,903,0
20250401,173200,66185621,903,903,903,903,0
20250401,173100,66185621,903,903,903,903,0
20250401,173000,66185621,903,903,903,903,2571
20250401,172900,66185621,903,903,903,903,0
20250401,172800,66185621,903,903,903,903,0
20250401,172700,66185621,903,903,903,903,0
20250401,172600,66185621,903,903,903,903,0
20250401,172500,66185621,903,903,903,903,0
20250401,172400,66185621,903,903,903,903,0
20250401,172300,66185621,903,903,903,903,0
20250401,172200,66185621,903,903,903,903,0
20250401,172100,66185621,903,903,903,903,0
20250401,172000,66185621,903,903,903,903,0
20250401,171900,66185621,903,903,903,903,0
20250401,171800,66185621,903,903,903,903,0
20250401,171700,66185621,903,903,903,903,0
20250401,171600,66185621,903,903,903,903,0
20250401,171500,66185621,903,903,903,903,0
20250401,171400,66185621,903,903,903,903,0
20250401,171300,66185621,903,903,903,903,0
20250401,171200,66185621,903,903,903,903,0
20250401,171100,66185621,903,903,903,903,0
20250401,171000,66185621,903,903,903,903,0
20250401,170900,66185621,903,903,903,903,0
20250401,170800,66185621,903,903,903,903,0
20250401,170700,66185621,903,903,903,903,0
20250401,170600,66185621,903,903,903,903,0
20250401,170500,66185621,903,903,903,903,0
20250401,170400,66185621,903,903,903,903,0
20250401,170300,66185621,903,903,903,903,0
20250401,170200,66185621,903,903,903,903,0
20250401,170100,66185621,903,903,903,903,0
20250401,170000,66185621,903,903,903,903,2571
20250401,165900,66185621,903,903,903,903,0
20250401,165800,66185621,903,903,903,903,0
20250401,165700,66185621,903,903,903,903,0
20250401,165600,66185621,903,903,903,903,0
20250401,165500,66185621,903,903,903,903,0
20250401,165400,66185621,903,903,903,903,0
20250401,165300,66185621,903,903,903,903,0
20250401,165200,66185621,903,903,903,903,0
20250401,165100,66185621,903,903,903,903,0
20250401,165000,66185621,903,903,903,903,0
20250401,164900,66185621,903,903,903,903,0
20250401,164800,66185621,903,903,903,903,0
20250401,164700,66185621,903,903,903,903,0
20250401,164600,66185621,903,903,903,903,0
20250401,164500,66185621,903,903,903,903,0
20250401,164400,66185621,903,903,903,903,0
20250401,164300,66185621,903,903,903,903,0
20250401,164200,66185621,903,903,903,903,0
20250401,164100,66185621,903,903,903,903,0
20250401,164000,66185621,903,903,903,903,0
20250401,163900,66185621,903,903,903,903,0
20250401,163800,66185621,903,903,903,903,0
20250401,163700,66185621,903,903,903,903,0
20250401,163600,66185621,903,903,903,903,0
20250401,163500,66185621,903,903,903,903,0
20250401,163400,66185621,903,903,903,903,0
20250401,163300,66185621,903,903,903,903,0
20250401,163200,66185621,903,903,903,903,0
20250401,163100,66185621,903,903,903,903,0
20250401,163000,66185621,903,903,903,903,2571
20250401,162900,66185621,903,903,903,903,0
20250401,162800,66185621,903,903,903,903,0
20250401,162700,66185621,903,903,903,903,0
20250401,162600,66185621,903,903,903,903,0
20250401,162500,66185621,903,903,903,903,0
20250401,162400,66185621,903,903,903,903,0
20250401,162300,66185621,903,903,903,903,0
20250401,162200,66185621,903,903,903,903,0
20250401,162100,66185621,903,903,903,903,0
20250401,162000,66185621,903,903,903,903,0
20250401,161900,66185621,903,903,903,903,0
20250401,161800,66185621,903,903,903,903,0
20250401,161700,66185621,903,903,903,903,0
20250401,161600,66185621,903,903,903,903,0
20250401,161500,66185621,903,903,903,903,0
20250401,161400,66185621,903,903,903,903,0
20250401,161300,66185621,903,903,903,903,0
20250401,161200,66185621,903,903,903,903,0
20250401,161100,66185621,903,903,903,903,0
20250401,161000,66185621,903,903,903,903,0
20250401,160900,66185621,903,903,903,903,0
20250401,160800,66185621,903,903,903,903,0
20250401,160700,66185621,903,903,903,903,0
20250401,160600,66185621,903,903,903,903,0
20250401,160500,66185621,903,903,903,903,0
20250401,160400,66185621,903,903,903,903,0
20250401,160300,66185621,903,903,903,903,0
20250401,160200,66185621,903,903,903,903,0
20250401,160100,66185621,903,903,903,903,0
20250401,160000,66185621,903,903,903,903,2571
20250401,155900,66185621,903,903,903,903,0
20250401,155800,66185621,903,903,903,903,0
20250401,155700,66185621,903,903,903,903,0
20250401,155600,66185621,903,903,903,903,0
20250401,155500,66185621,903,903,903,903,0
20250401,155400,66185621,903,903,903,903,0
20250401,155300,66185621,903,903,903,903,0
20250401,155200,66185621,903,903,903,903,0
20250401,155100,66185621,903,903,903,903,0
20250401,155000,66185621,903,903,903,903,0
20250401,154900,66185621,903,903,903,903,0
20250401,154800,66185621,903,903,903,903,0
20250401,154700,66185621,903,903,903,903,0
20250401,154600,66185621,903,903,903,903,0
20250401,154500,66185621,903,903,903,903,0
20250401,154400,66185621,903,903,903,903,0
20250401,154300,66185621,903,903,903,903,0
20250401,154200,66185621,903,903,903,903,0
20250401,154100,66185621,903,903,903,903,0
20250401,154000,66185621,903,903,903,903,0
20250401,153900,66185621,903,903,903,903,0
20250401,153800,66185621,903,903,903,903,0
20250401,153700,66185621,903,903,903,903,0
20250401,153600,66185621,903,903,903,903,0
20250401,153500,66185621,903,903,903,903,0
20250401,153400,66185621,903,903,903,903,0
20250401,153300,66185621,903,903,903,903,0
20250401,153200,66185621,903,903,903,903,0
20250401,153100,66185621,903,903,903,903,0
20250401,153000,66185621,903,903,903,903,5142
20250401,152900,63864008,903,903,903,903,0
20250401,152800,63864008,903,903,903,903,0
20250401,152700,63864008,903,903,903,903,0
20250401,152600,63864008,903,903,903,903,0
20250401,152500,63864008,903,903,903,903,0
20250401,152400,63864008,903,903,903,903,0
20250401,152300,63864008,903,903,903,903,0
20250401,152200,63864008,903,903,903,903,0
20250401,152100,63864008,903,903,903,903,0
20250401,152000,63864008,903,903,903,903,0
20250401,151900,63864008,903,901,903,901,1002
20250401,151800,62961202,899,899,899,899,1
20250401,151700,62960303,901,901,901,901,0
20250401,151600,62960303,901,901,901,901,121
20250401,151500,62851282,899,899,899,899,139
20250401,151400,62726321,899,899,899,899,0
20250401,151300,62726321,899,898,899,898,114
20250401,151200,62623906,898,898,898,898,912
20250401,151100,61804930,896,896,896,896,2000
20250401,151000,60012930,896,896,896,896,0
20250401,150900,60012930,896,896,896,896,0
20250401,150800,60012930,896,896,896,896,1
20250401,150700,60012034,896,896,896,896,295
20250401,150600,59747714,892,892,892,892,0
20250401,150500,59747714,892,892,892,892,14
20250401,150400,59735226,891,891,891,891,0
20250401,150300,59735226,891,891,891,891,1
20250401,150200,59734335,890,890,890,890,0
20250401,150100,59734335,890,890,890,890,0
20250401,150000,59734335,890,891,891,890,1508
20250401,145900,58391915,891,892,892,891,2888
20250401,145800,55818414,891,891,891,891,0
20250401,145700,55818414,891,891,891,891,0
20250401,145600,55818414,891,891,891,891,0
20250401,145500,55818414,891,893,893,891,3000
20250401,145400,53143076,891,891,891,891,0
20250401,145300,53143076,891,899,899,891,1554
20250401,145200,51756204,893,895,895,893,2000
20250401,145100,49969944,894,894,894,894,0
20250401,145000,49969944,894,894,894,894,0
20250401,144900,49969944,894,896,896,894,3000
20250401,144800,47285338,894,894,894,894,0
20250401,144700,47285338,894,894,894,894,0
20250401,144600,47285338,894,900,900,894,1509
20250401,144500,45934401,898,898,898,898,0
20250401,144400,45934401,898,898,898,898,0
20250401,144300,45934401,898,898,898,898,0
20250401,144200,45934401,898,898,898,898,0
20250401,144100,45934401,898,898,898,898,0
20250401,144000,45934401,898,898,898,898,0
20250401,143900,45934401,898,901,901,898,1509
20250401,143800,44577569,903,903,903,903,0
20250401,143700,44577569,903,903,903,903,23
20250401,143600,44556800,900,900,900,900,0
20250401,143500,44556800,900,900,900,900,0
20250401,143400,44556800,900,900,900,900,0
20250401,143300,44556800,900,900,900,900,0
20250401,143200,44556800,900,901,901,900,1509
20250401,143100,43198190,899,899,899,899,0
20250401,143000,43198190,899,899,899,899,0
20250401,142900,43198190,899,899,899,899,0
20250401,142800,43198190,899,899,899,899,0
20250401,142700,43198190,899,899,899,899,0
20250401,142600,43198190,899,899,899,899,0
20250401,142500,43198190,899,900,900,899,1509
20250401,142400,41840237,901,901,901,901,0
20250401,142300,41840237,901,901,901,901,0
20250401,142200,41840237,901,901,901,901,0
20250401,142100,41840237,901,901,901,901,0
20250401,142000,41840237,901,901,901,901,0
20250401,141900,41840237,901,903,903,898,15000
20250401,141800,28336350,903,904,904,903,1509
20250401,141700,26973513,903,903,903,903,0
20250401,141600,26973513,903,903,903,903,0
20250401,141500,26973513,903,903,903,903,0
20250401,141400,26973513,903,903,903,903,1
20250401,141300,26972610,903,903,903,903,0
20250401,141200,26972610,903,903,903,903,0
20250401,141100,26972610,903,906,906,903,1509
20250401,141000,25607590,913,913,913,913,0
20250401,140900,25607590,913,913,913,913,0
20250401,140800,25607590,913,913,913,913,0
20250401,140700,25607590,913,908,913,908,2170
20250401,140600,23628252,903,903,903,903,0
20250401,140500,23628252,903,903,903,903,0
20250401,140400,23628252,903,904,904,903,1509
20250401,140300,22264677,906,906,906,906,0
20250401,140200,22264677,906,906,906,906,0
20250401,140100,22264677,906,906,906,906,0
20250401,140000,22264677,906,906,906,906,0
20250401,135900,22264677,906,906,906,906,0
20250401,135800,22264677,906,907,907,906,100
20250401,135700,22174068,904,909,909,904,1509
20250401,135600,20807997,906,906,906,906,0
20250401,135500,20807997,906,906,906,906,0
20250401,135400,20807997,906,906,906,906,0
20250401,135300,20807997,906,906,906,906,0
20250401,135200,20807997,906,906,906,906,0
20250401,135100,20807997,906,906,906,906,0
20250401,135000,20807997,906,910,910,906,1400
20250401,134900,19538950,913,913,913,913,0
20250401,134800,19538950,913,913,913,913,0
20250401,134700,19538950,913,913,913,913,0
20250401,134600,19538950,913,913,913,913,0
20250401,134500,19538950,913,913,913,913,10
20250401,134400,19529820,913,913,913,913,0
20250401,134300,19529820,913,913,913,913,0
20250401,134200,19529820,913,913,913,913,0
20250401,134100,19529820,913,913,913,913,0
20250401,134000,19529820,913,913,913,913,0
20250401,133900,19529820,913,913,913,913,10
20250401,133800,19520690,913,913,913,913,637
20250401,133700,18939109,911,911,911,911,0
20250401,133600,18939109,911,913,913,911,113
20250401,133500,18836136,911,911,911,911,0
20250401,133400,18836136,911,911,911,911,0
20250401,133300,18836136,911,911,911,911,0
20250401,133200,18836136,911,911,911,911,0
20250401,133100,18836136,911,911,911,911,0
20250401,133000,18836136,911,911,911,911,0
20250401,132900,18836136,911,911,911,911,0
20250401,132800,18836136,911,912,912,911,260
20250401,132700,18599265,913,913,913,913,0
20250401,132600,18599265,913,913,913,913,1010
20250401,132500,17677135,913,913,913,913,0
20250401,132400,17677135,913,913,913,913,36
20250401,132300,17644267,913,913,913,913,0
20250401,132200,17644267,913,913,913,913,0
20250401,132100,17644267,913,913,913,913,0
20250401,132000,17644267,913,913,913,913,0
20250401,131900,17644267,913,913,913,913,0
20250401,131800,17644267,913,912,913,912,1999
20250401,131700,15821169,912,912,912,912,0
20250401,131600,15821169,912,912,912,912,0
20250401,131500,15821169,912,912,912,912,108
20250401,131400,15722673,911,911,911,911,0
20250401,131300,15722673,911,911,911,911,16
20250401,131200,15708097,911,911,911,911,0
20250401,131100,15708097,911,911,911,911,0
20250401,131000,15708097,911,911,911,911,0
20250401,130900,15708097,911,911,911,911,147
20250401,130800,15574180,911,911,911,911,3
20250401,130700,15571447,911,911,911,911,0
20250401,130600,15571447,911,911,911,911,0
20250401,130500,15571447,911,911,911,911,1
20250401,130400,15570536,911,911,911,911,0
20250401,130300,15570536,911,911,911,911,0
20250401,130200,15570536,911,911,911,911,0
20250401,130100,15570536,911,911,911,911,0
20250401,130000,15570536,911,911,911,911,10
20250401,125900,15561426,912,912,912,912,27
20250401,125800,15536802,912,912,912,912,0
20250401,125700,15536802,912,912,912,912,0
20250401,125600,15536802,912,912,912,912,0
20250401,125500,15536802,912,912,912,912,0
20250401,125400,15536802,912,912,912,912,0
20250401,125300,15536802,912,912,912,912,0
20250401,125200,15536802,912,912,912,912,0
20250401,125100,15536802,912,912,912,912,81
20250401,125000,15462930,912,912,912,912,0
20250401,124900,15462930,912,912,912,912,0
20250401,124800,15462930,912,912,912,912,0
20250401,124700,15462930,912,912,912,912,3
20250401,124600,15460194,913,913,913,913,0
20250401,124500,15460194,913,913,913,913,0
20250401,124400,15460194,913,913,913,913,21
20250401,124300,15441021,913,913,913,913,0
20250401,124200,15441021,913,913,913,913,0
20250401,124100,15441021,913,913,913,913,10
20250401,124000,15431891,912,912,912,912,1
20250401,123900,15430979,913,913,913,913,10
20250401,123800,15421849,912,912,912,912,0
20250401,123700,15421849,912,912,912,912,0
20250401,123600,15421849,912,912,912,912,0
20250401,123500,15421849,912,912,912,912,0
20250401,123400,15421849,912,912,912,912,0
20250401,123300,15421849,912,912,912,912,0
20250401,123200,15421849,912,912,912,912,1
20250401,123100,15420937,912,913,913,912,11
20250401,123000,15410895,913,913,913,913,0
20250401,122900,15410895,913,913,913,913,0
20250401,122800,15410895,913,913,913,913,0
20250401,122700,15410895,913,913,913,913,0
20250401,122600,15410895,913,913,913,913,0
20250401,122500,15410895,913,913,913,913,0
20250401,122400,15410895,913,913,913,913,1
20250401,122300,15409982,913,913,913,913,1
20250401,122200,15409069,913,913,913,913,0
20250401,122100,15409069,913,913,913,913,0
20250401,122000,15409069,913,913,913,913,0
20250401,121900,15409069,913,913,913,913,1
20250401,121800,15408156,905,905,905,905,0
20250401,121700,15408156,905,905,905,905,0
20250401,121600,15408156,905,905,905,905,0
20250401,121500,15408156,905,905,905,905,0
20250401,121400,15408156,905,905,905,905,0
20250401,121300,15408156,905,905,905,905,0
20250401,121200,15408156,905,905,905,905,0
20250401,121100,15408156,905,905,905,905,0
20250401,121000,15408156,905,905,905,905,0
20250401,120900,15408156,905,905,905,905,0
20250401,120800,15408156,905,905,905,905,0
20250401,120700,15408156,905,905,905,905,0
20250401,120600,15408156,905,905,905,905,0
20250401,120500,15408156,905,905,905,905,0
20250401,120400,15408156,905,905,905,905,0
20250401,120300,15408156,905,905,905,905,0
20250401,120200,15408156,905,905,905,905,0
20250401,120100,15408156,905,905,905,905,0
20250401,120000,15408156,905,905,905,905,0
20250401,115900,15408156,905,905,905,905,0
20250401,115800,15408156,905,905,905,905,0
20250401,115700,15408156,905,905,905,905,0
20250401,115600,15408156,905,905,905,905,0
20250401,115500,15408156,905,905,905,905,0
20250401,115400,15408156,905,905,905,905,0
20250401,115300,15408156,905,905,905,905,0
20250401,115200,15408156,905,905,905,905,0
20250401,115100,15408156,905,905,905,905,0
20250401,115000,15408156,905,907,907,905,1520
20250401,114900,14032210,910,910,910,910,0
20250401,114800,14032210,910,910,910,910,0
20250401,114700,14032210,910,910,910,910,0
20250401,114600,14032210,910,910,910,910,0
20250401,114500,14032210,910,910,910,910,0
20250401,114400,14032210,910,910,910,910,500
20250401,114300,13577210,912,912,912,912,0
20250401,114200,13577210,912,912,912,912,0
20250401,114100,13577210,912,912,912,912,0
20250401,114000,13577210,912,912,912,912,98
20250401,113900,13487834,912,912,912,912,200
20250401,113800,13305434,912,912,912,912,0
20250401,113700,13305434,912,912,912,912,109
20250401,113600,13206026,912,912,912,912,0
20250401,113500,13206026,912,912,912,912,0
20250401,113400,13206026,912,912,912,912,0
20250401,113300,13206026,912,912,912,912,0
20250401,113200,13206026,912,912,912,912,1
20250401,113100,13205114,906,909,909,906,1152
20250401,113000,12161292,913,913,913,913,236
20250401,112900,11945824,913,913,913,913,0
20250401,112800,11945824,913,913,913,913,0
20250401,112700,11945824,913,913,913,913,0
20250401,112600,11945824,913,913,913,913,0
20250401,112500,11945824,913,913,913,913,0
20250401,112400,11945824,913,913,913,913,0
20250401,112300,11945824,913,913,913,913,0
20250401,112200,11945824,913,913,913,913,0
20250401,112100,11945824,913,913,913,913,0
20250401,112000,11945824,913,913,913,913,0
20250401,111900,11945824,913,913,913,913,0
20250401,111800,11945824,913,913,913,913,0
20250401,111700,11945824,913,913,913,913,0
20250401,111600,11945824,913,913,913,913,10
20250401,111500,11936694,913,913,913,913,0
20250401,111400,11936694,913,913,913,913,0
20250401,111300,11936694,913,913,913,913,0
20250401,111200,11936694,913,913,913,913,1
20250401,111100,11935781,906,906,906,906,0
20250401,111000,11935781,906,906,906,906,0
20250401,110900,11935781,906,908,908,906,1000
20250401,110800,11029741,906,906,906,906,0
20250401,110700,11029741,906,906,906,906,0
20250401,110600,11029741,906,906,906,906,0
20250401,110500,11029741,906,906,906,906,0
20250401,110400,11029741,906,906,906,906,0
20250401,110300,11029741,906,906,906,906,0
20250401,110200,11029741,906,906,906,906,0
20250401,110100,11029741,906,906,906,906,1
20250401,110000,11028835,905,905,905,905,0
20250401,105900,11028835,905,909,909,905,3222
20250401,105800,8107081,909,909,909,909,883
20250401,105700,7304434,909,909,909,909,0
20250401,105600,7304434,909,909,909,909,0
20250401,105500,7304434,909,909,909,909,0
20250401,105400,7304434,909,909,909,909,0
20250401,105300,7304434,909,909,909,909,0
20250401,105200,7304434,909,909,909,909,0
20250401,105100,7304434,909,909,909,909,0
20250401,105000,7304434,909,909,909,909,0
20250401,104900,7304434,909,909,909,909,0
20250401,104800,7304434,909,909,909,909,0
20250401,104700,7304434,909,909,909,909,0
20250401,104600,7304434,909,909,909,909,0
20250401,104500,7304434,909,909,909,909,0
20250401,104400,7304434,909,909,909,909,0
20250401,104300,7304434,909,909,909,909,0
20250401,104200,7304434,909,909,909,909,0
20250401,104100,7304434,909,909,909,909,1
20250401,104000,7303525,908,908,908,908,0
20250401,103900,7303525,908,908,908,908,0
20250401,103800,7303525,908,908,908,908,0
20250401,103700,7303525,908,908,908,908,0
20250401,103600,7303525,908,908,908,908,0
20250401,103500,7303525,908,908,908,908,5
20250401,103400,7298985,909,909,909,909,0
20250401,103300,7298985,909,909,909,909,0
20250401,103200,7298985,909,909,909,909,0
20250401,103100,7298985,909,909,909,909,0
20250401,103000,7298985,909,909,909,909,0
20250401,102900,7298985,909,909,909,909,0
20250401,102800,7298985,909,909,909,909,479
20250401,102700,6863574,914,914,914,914,0
20250401,102600,6863574,914,914,914,914,0
20250401,102500,6863574,914,914,914,914,0
20250401,102400,6863574,914,914,914,914,0
20250401,102300,6863574,914,914,914,914,0
20250401,102200,6863574,914,914,914,914,0
20250401,102100,6863574,914,914,914,914,500
20250401,102000,6406574,914,914,914,914,0
20250401,101900,6406574,914,914,914,914,0
20250401,101800,6406574,914,914,914,914,0
20250401,101700,6406574,914,914,914,914,0
20250401,101600,6406574,914,914,914,914,0
20250401,101500,6406574,914,914,914,914,6
20250401,101400,6401090,914,914,914,914,0
20250401,101300,6401090,914,914,914,914,0
20250401,101200,6401090,914,914,914,914,0
20250401,101100,6401090,914,914,914,914,0
20250401,101000,6401090,914,914,914,914,0
20250401,100900,6401090,914,914,914,914,0
20250401,100800,6401090,914,914,914,914,1
20250401,100700,6400176,909,909,909,909,0
20250401,100600,6400176,909,909,909,909,0
20250401,100500,6400176,909,909,909,909,0
20250401,100400,6400176,909,909,909,909,0
20250401,100300,6400176,909,909,909,909,0
20250401,100200,6400176,909,909,909,909,0
20250401,100100,6400176,909,910,910,909,89
20250401,100000,6319274,914,914,914,914,1
20250401,095900,6318360,911,911,911,911,0
20250401,095800,6318360,911,914,914,911,5
20250401,095700,6313797,914,914,914,914,0
20250401,095600,6313797,914,914,914,914,6
20250401,095500,6308313,914,914,914,914,1
20250401,095400,6307399,909,909,909,909,0
20250401,095300,6307399,909,909,909,909,1
20250401,095200,6306490,910,910,910,910,306
20250401,095100,6028030,915,915,915,915,0
20250401,095000,6028030,915,915,915,915,0
20250401,094900,6028030,915,915,915,915,2
20250401,094800,6026200,915,915,915,915,3
20250401,094700,6023455,910,910,910,910,1000
20250401,094600,5113455,916,916,916,916,0
20250401,094500,5113455,916,916,916,916,0
20250401,094400,5113455,916,916,916,916,300
20250401,094300,4838655,916,916,916,916,0
20250401,094200,4838655,916,916,916,916,0
20250401,094100,4838655,916,916,916,916,0
20250401,094000,4838655,916,916,916,916,0
20250401,093900,4838655,916,916,916,916,0
20250401,093800,4838655,916,916,916,916,0
20250401,093700,4838655,916,916,916,916,0
20250401,093600,4838655,916,916,916,916,0
20250401,093500,4838655,916,916,916,916,0
20250401,093400,4838655,916,916,916,916,0
20250401,093300,4838655,916,916,916,916,0
20250401,093200,4838655,916,916,916,916,0
20250401,093100,4838655,916,916,916,916,7
20250401,093000,4832243,917,917,917,917,0
20250401,092900,4832243,917,917,917,917,0
20250401,092800,4832243,917,913,917,913,17
20250401,092700,4816715,909,912,912,909,3048
20250401,092600,2045615,912,912,912,912,344
20250401,092500,1731887,909,909,909,909,0
20250401,092400,1731887,909,909,909,909,116
20250401,092300,1626443,909,909,909,909,0
20250401,092200,1626443,909,909,909,909,100
20250401,092100,1535543,912,912,912,912,0
20250401,092000,1535543,912,912,912,912,0
20250401,091900,1535543,912,912,912,912,0
20250401,091800,1535543,912,912,912,912,1000
20250401,091700,623543,913,913,913,913,0
20250401,091600,623543,913,913,913,913,0
20250401,091500,623543,913,913,913,913,0
20250401,091400,623543,913,913,913,913,0
20250401,091300,623543,913,913,913,913,0
20250401,091200,623543,913,914,914,913,3
20250401,091100,620802,915,915,915,915,1
20250401,091000,619887,915,915,915,915,0
20250401,090900,619887,915,915,915,915,101
20250401,090800,527472,909,909,909,909,0
20250401,090700,527472,909,909,909,909,336
20250401,090600,222048,909,909,909,909,0
20250401,090500,222048,909,909,909,909,0
20250401,090400,222048,909,909,909,909,0
20250401,090300,222048,909,909,909,909,0
20250401,090200,222048,909,909,909,909,1
20250401,090100,221139,906,907,907,906,180
20250401,090000,58048,907,907,907,907,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 66185621 903 903 903 903 2571
3 20250401 192900 66185621 903 903 903 903 0
4 20250401 192800 66185621 903 903 903 903 0
5 20250401 192700 66185621 903 903 903 903 0
6 20250401 192600 66185621 903 903 903 903 0
7 20250401 192500 66185621 903 903 903 903 0
8 20250401 192400 66185621 903 903 903 903 0
9 20250401 192300 66185621 903 903 903 903 0
10 20250401 192200 66185621 903 903 903 903 0
11 20250401 192100 66185621 903 903 903 903 0
12 20250401 192000 66185621 903 903 903 903 0
13 20250401 191900 66185621 903 903 903 903 0
14 20250401 191800 66185621 903 903 903 903 0
15 20250401 191700 66185621 903 903 903 903 0
16 20250401 191600 66185621 903 903 903 903 0
17 20250401 191500 66185621 903 903 903 903 0
18 20250401 191400 66185621 903 903 903 903 0
19 20250401 191300 66185621 903 903 903 903 0
20 20250401 191200 66185621 903 903 903 903 0
21 20250401 191100 66185621 903 903 903 903 0
22 20250401 191000 66185621 903 903 903 903 0
23 20250401 190900 66185621 903 903 903 903 0
24 20250401 190800 66185621 903 903 903 903 0
25 20250401 190700 66185621 903 903 903 903 0
26 20250401 190600 66185621 903 903 903 903 0
27 20250401 190500 66185621 903 903 903 903 0
28 20250401 190400 66185621 903 903 903 903 0
29 20250401 190300 66185621 903 903 903 903 0
30 20250401 190200 66185621 903 903 903 903 0
31 20250401 190100 66185621 903 903 903 903 0
32 20250401 190000 66185621 903 903 903 903 2571
33 20250401 185900 66185621 903 903 903 903 0
34 20250401 185800 66185621 903 903 903 903 0
35 20250401 185700 66185621 903 903 903 903 0
36 20250401 185600 66185621 903 903 903 903 0
37 20250401 185500 66185621 903 903 903 903 0
38 20250401 185400 66185621 903 903 903 903 0
39 20250401 185300 66185621 903 903 903 903 0
40 20250401 185200 66185621 903 903 903 903 0
41 20250401 185100 66185621 903 903 903 903 0
42 20250401 185000 66185621 903 903 903 903 0
43 20250401 184900 66185621 903 903 903 903 0
44 20250401 184800 66185621 903 903 903 903 0
45 20250401 184700 66185621 903 903 903 903 0
46 20250401 184600 66185621 903 903 903 903 0
47 20250401 184500 66185621 903 903 903 903 0
48 20250401 184400 66185621 903 903 903 903 0
49 20250401 184300 66185621 903 903 903 903 0
50 20250401 184200 66185621 903 903 903 903 0
51 20250401 184100 66185621 903 903 903 903 0
52 20250401 184000 66185621 903 903 903 903 0
53 20250401 183900 66185621 903 903 903 903 0
54 20250401 183800 66185621 903 903 903 903 0
55 20250401 183700 66185621 903 903 903 903 0
56 20250401 183600 66185621 903 903 903 903 0
57 20250401 183500 66185621 903 903 903 903 0
58 20250401 183400 66185621 903 903 903 903 0
59 20250401 183300 66185621 903 903 903 903 0
60 20250401 183200 66185621 903 903 903 903 0
61 20250401 183100 66185621 903 903 903 903 0
62 20250401 183000 66185621 903 903 903 903 2571
63 20250401 182900 66185621 903 903 903 903 0
64 20250401 182800 66185621 903 903 903 903 0
65 20250401 182700 66185621 903 903 903 903 0
66 20250401 182600 66185621 903 903 903 903 0
67 20250401 182500 66185621 903 903 903 903 0
68 20250401 182400 66185621 903 903 903 903 0
69 20250401 182300 66185621 903 903 903 903 0
70 20250401 182200 66185621 903 903 903 903 0
71 20250401 182100 66185621 903 903 903 903 0
72 20250401 182000 66185621 903 903 903 903 0
73 20250401 181900 66185621 903 903 903 903 0
74 20250401 181800 66185621 903 903 903 903 0
75 20250401 181700 66185621 903 903 903 903 0
76 20250401 181600 66185621 903 903 903 903 0
77 20250401 181500 66185621 903 903 903 903 0
78 20250401 181400 66185621 903 903 903 903 0
79 20250401 181300 66185621 903 903 903 903 0
80 20250401 181200 66185621 903 903 903 903 0
81 20250401 181100 66185621 903 903 903 903 0
82 20250401 181000 66185621 903 903 903 903 0
83 20250401 180900 66185621 903 903 903 903 0
84 20250401 180800 66185621 903 903 903 903 0
85 20250401 180700 66185621 903 903 903 903 0
86 20250401 180600 66185621 903 903 903 903 0
87 20250401 180500 66185621 903 903 903 903 0
88 20250401 180400 66185621 903 903 903 903 0
89 20250401 180300 66185621 903 903 903 903 0
90 20250401 180200 66185621 903 903 903 903 0
91 20250401 180100 66185621 903 903 903 903 0
92 20250401 180000 66185621 903 903 903 903 2571
93 20250401 175900 66185621 903 903 903 903 0
94 20250401 175800 66185621 903 903 903 903 0
95 20250401 175700 66185621 903 903 903 903 0
96 20250401 175600 66185621 903 903 903 903 0
97 20250401 175500 66185621 903 903 903 903 0
98 20250401 175400 66185621 903 903 903 903 0
99 20250401 175300 66185621 903 903 903 903 0
100 20250401 175200 66185621 903 903 903 903 0
101 20250401 175100 66185621 903 903 903 903 0
102 20250401 175000 66185621 903 903 903 903 0
103 20250401 174900 66185621 903 903 903 903 0
104 20250401 174800 66185621 903 903 903 903 0
105 20250401 174700 66185621 903 903 903 903 0
106 20250401 174600 66185621 903 903 903 903 0
107 20250401 174500 66185621 903 903 903 903 0
108 20250401 174400 66185621 903 903 903 903 0
109 20250401 174300 66185621 903 903 903 903 0
110 20250401 174200 66185621 903 903 903 903 0
111 20250401 174100 66185621 903 903 903 903 0
112 20250401 174000 66185621 903 903 903 903 0
113 20250401 173900 66185621 903 903 903 903 0
114 20250401 173800 66185621 903 903 903 903 0
115 20250401 173700 66185621 903 903 903 903 0
116 20250401 173600 66185621 903 903 903 903 0
117 20250401 173500 66185621 903 903 903 903 0
118 20250401 173400 66185621 903 903 903 903 0
119 20250401 173300 66185621 903 903 903 903 0
120 20250401 173200 66185621 903 903 903 903 0
121 20250401 173100 66185621 903 903 903 903 0
122 20250401 173000 66185621 903 903 903 903 2571
123 20250401 172900 66185621 903 903 903 903 0
124 20250401 172800 66185621 903 903 903 903 0
125 20250401 172700 66185621 903 903 903 903 0
126 20250401 172600 66185621 903 903 903 903 0
127 20250401 172500 66185621 903 903 903 903 0
128 20250401 172400 66185621 903 903 903 903 0
129 20250401 172300 66185621 903 903 903 903 0
130 20250401 172200 66185621 903 903 903 903 0
131 20250401 172100 66185621 903 903 903 903 0
132 20250401 172000 66185621 903 903 903 903 0
133 20250401 171900 66185621 903 903 903 903 0
134 20250401 171800 66185621 903 903 903 903 0
135 20250401 171700 66185621 903 903 903 903 0
136 20250401 171600 66185621 903 903 903 903 0
137 20250401 171500 66185621 903 903 903 903 0
138 20250401 171400 66185621 903 903 903 903 0
139 20250401 171300 66185621 903 903 903 903 0
140 20250401 171200 66185621 903 903 903 903 0
141 20250401 171100 66185621 903 903 903 903 0
142 20250401 171000 66185621 903 903 903 903 0
143 20250401 170900 66185621 903 903 903 903 0
144 20250401 170800 66185621 903 903 903 903 0
145 20250401 170700 66185621 903 903 903 903 0
146 20250401 170600 66185621 903 903 903 903 0
147 20250401 170500 66185621 903 903 903 903 0
148 20250401 170400 66185621 903 903 903 903 0
149 20250401 170300 66185621 903 903 903 903 0
150 20250401 170200 66185621 903 903 903 903 0
151 20250401 170100 66185621 903 903 903 903 0
152 20250401 170000 66185621 903 903 903 903 2571
153 20250401 165900 66185621 903 903 903 903 0
154 20250401 165800 66185621 903 903 903 903 0
155 20250401 165700 66185621 903 903 903 903 0
156 20250401 165600 66185621 903 903 903 903 0
157 20250401 165500 66185621 903 903 903 903 0
158 20250401 165400 66185621 903 903 903 903 0
159 20250401 165300 66185621 903 903 903 903 0
160 20250401 165200 66185621 903 903 903 903 0
161 20250401 165100 66185621 903 903 903 903 0
162 20250401 165000 66185621 903 903 903 903 0
163 20250401 164900 66185621 903 903 903 903 0
164 20250401 164800 66185621 903 903 903 903 0
165 20250401 164700 66185621 903 903 903 903 0
166 20250401 164600 66185621 903 903 903 903 0
167 20250401 164500 66185621 903 903 903 903 0
168 20250401 164400 66185621 903 903 903 903 0
169 20250401 164300 66185621 903 903 903 903 0
170 20250401 164200 66185621 903 903 903 903 0
171 20250401 164100 66185621 903 903 903 903 0
172 20250401 164000 66185621 903 903 903 903 0
173 20250401 163900 66185621 903 903 903 903 0
174 20250401 163800 66185621 903 903 903 903 0
175 20250401 163700 66185621 903 903 903 903 0
176 20250401 163600 66185621 903 903 903 903 0
177 20250401 163500 66185621 903 903 903 903 0
178 20250401 163400 66185621 903 903 903 903 0
179 20250401 163300 66185621 903 903 903 903 0
180 20250401 163200 66185621 903 903 903 903 0
181 20250401 163100 66185621 903 903 903 903 0
182 20250401 163000 66185621 903 903 903 903 2571
183 20250401 162900 66185621 903 903 903 903 0
184 20250401 162800 66185621 903 903 903 903 0
185 20250401 162700 66185621 903 903 903 903 0
186 20250401 162600 66185621 903 903 903 903 0
187 20250401 162500 66185621 903 903 903 903 0
188 20250401 162400 66185621 903 903 903 903 0
189 20250401 162300 66185621 903 903 903 903 0
190 20250401 162200 66185621 903 903 903 903 0
191 20250401 162100 66185621 903 903 903 903 0
192 20250401 162000 66185621 903 903 903 903 0
193 20250401 161900 66185621 903 903 903 903 0
194 20250401 161800 66185621 903 903 903 903 0
195 20250401 161700 66185621 903 903 903 903 0
196 20250401 161600 66185621 903 903 903 903 0
197 20250401 161500 66185621 903 903 903 903 0
198 20250401 161400 66185621 903 903 903 903 0
199 20250401 161300 66185621 903 903 903 903 0
200 20250401 161200 66185621 903 903 903 903 0
201 20250401 161100 66185621 903 903 903 903 0
202 20250401 161000 66185621 903 903 903 903 0
203 20250401 160900 66185621 903 903 903 903 0
204 20250401 160800 66185621 903 903 903 903 0
205 20250401 160700 66185621 903 903 903 903 0
206 20250401 160600 66185621 903 903 903 903 0
207 20250401 160500 66185621 903 903 903 903 0
208 20250401 160400 66185621 903 903 903 903 0
209 20250401 160300 66185621 903 903 903 903 0
210 20250401 160200 66185621 903 903 903 903 0
211 20250401 160100 66185621 903 903 903 903 0
212 20250401 160000 66185621 903 903 903 903 2571
213 20250401 155900 66185621 903 903 903 903 0
214 20250401 155800 66185621 903 903 903 903 0
215 20250401 155700 66185621 903 903 903 903 0
216 20250401 155600 66185621 903 903 903 903 0
217 20250401 155500 66185621 903 903 903 903 0
218 20250401 155400 66185621 903 903 903 903 0
219 20250401 155300 66185621 903 903 903 903 0
220 20250401 155200 66185621 903 903 903 903 0
221 20250401 155100 66185621 903 903 903 903 0
222 20250401 155000 66185621 903 903 903 903 0
223 20250401 154900 66185621 903 903 903 903 0
224 20250401 154800 66185621 903 903 903 903 0
225 20250401 154700 66185621 903 903 903 903 0
226 20250401 154600 66185621 903 903 903 903 0
227 20250401 154500 66185621 903 903 903 903 0
228 20250401 154400 66185621 903 903 903 903 0
229 20250401 154300 66185621 903 903 903 903 0
230 20250401 154200 66185621 903 903 903 903 0
231 20250401 154100 66185621 903 903 903 903 0
232 20250401 154000 66185621 903 903 903 903 0
233 20250401 153900 66185621 903 903 903 903 0
234 20250401 153800 66185621 903 903 903 903 0
235 20250401 153700 66185621 903 903 903 903 0
236 20250401 153600 66185621 903 903 903 903 0
237 20250401 153500 66185621 903 903 903 903 0
238 20250401 153400 66185621 903 903 903 903 0
239 20250401 153300 66185621 903 903 903 903 0
240 20250401 153200 66185621 903 903 903 903 0
241 20250401 153100 66185621 903 903 903 903 0
242 20250401 153000 66185621 903 903 903 903 5142
243 20250401 152900 63864008 903 903 903 903 0
244 20250401 152800 63864008 903 903 903 903 0
245 20250401 152700 63864008 903 903 903 903 0
246 20250401 152600 63864008 903 903 903 903 0
247 20250401 152500 63864008 903 903 903 903 0
248 20250401 152400 63864008 903 903 903 903 0
249 20250401 152300 63864008 903 903 903 903 0
250 20250401 152200 63864008 903 903 903 903 0
251 20250401 152100 63864008 903 903 903 903 0
252 20250401 152000 63864008 903 903 903 903 0
253 20250401 151900 63864008 903 901 903 901 1002
254 20250401 151800 62961202 899 899 899 899 1
255 20250401 151700 62960303 901 901 901 901 0
256 20250401 151600 62960303 901 901 901 901 121
257 20250401 151500 62851282 899 899 899 899 139
258 20250401 151400 62726321 899 899 899 899 0
259 20250401 151300 62726321 899 898 899 898 114
260 20250401 151200 62623906 898 898 898 898 912
261 20250401 151100 61804930 896 896 896 896 2000
262 20250401 151000 60012930 896 896 896 896 0
263 20250401 150900 60012930 896 896 896 896 0
264 20250401 150800 60012930 896 896 896 896 1
265 20250401 150700 60012034 896 896 896 896 295
266 20250401 150600 59747714 892 892 892 892 0
267 20250401 150500 59747714 892 892 892 892 14
268 20250401 150400 59735226 891 891 891 891 0
269 20250401 150300 59735226 891 891 891 891 1
270 20250401 150200 59734335 890 890 890 890 0
271 20250401 150100 59734335 890 890 890 890 0
272 20250401 150000 59734335 890 891 891 890 1508
273 20250401 145900 58391915 891 892 892 891 2888
274 20250401 145800 55818414 891 891 891 891 0
275 20250401 145700 55818414 891 891 891 891 0
276 20250401 145600 55818414 891 891 891 891 0
277 20250401 145500 55818414 891 893 893 891 3000
278 20250401 145400 53143076 891 891 891 891 0
279 20250401 145300 53143076 891 899 899 891 1554
280 20250401 145200 51756204 893 895 895 893 2000
281 20250401 145100 49969944 894 894 894 894 0
282 20250401 145000 49969944 894 894 894 894 0
283 20250401 144900 49969944 894 896 896 894 3000
284 20250401 144800 47285338 894 894 894 894 0
285 20250401 144700 47285338 894 894 894 894 0
286 20250401 144600 47285338 894 900 900 894 1509
287 20250401 144500 45934401 898 898 898 898 0
288 20250401 144400 45934401 898 898 898 898 0
289 20250401 144300 45934401 898 898 898 898 0
290 20250401 144200 45934401 898 898 898 898 0
291 20250401 144100 45934401 898 898 898 898 0
292 20250401 144000 45934401 898 898 898 898 0
293 20250401 143900 45934401 898 901 901 898 1509
294 20250401 143800 44577569 903 903 903 903 0
295 20250401 143700 44577569 903 903 903 903 23
296 20250401 143600 44556800 900 900 900 900 0
297 20250401 143500 44556800 900 900 900 900 0
298 20250401 143400 44556800 900 900 900 900 0
299 20250401 143300 44556800 900 900 900 900 0
300 20250401 143200 44556800 900 901 901 900 1509
301 20250401 143100 43198190 899 899 899 899 0
302 20250401 143000 43198190 899 899 899 899 0
303 20250401 142900 43198190 899 899 899 899 0
304 20250401 142800 43198190 899 899 899 899 0
305 20250401 142700 43198190 899 899 899 899 0
306 20250401 142600 43198190 899 899 899 899 0
307 20250401 142500 43198190 899 900 900 899 1509
308 20250401 142400 41840237 901 901 901 901 0
309 20250401 142300 41840237 901 901 901 901 0
310 20250401 142200 41840237 901 901 901 901 0
311 20250401 142100 41840237 901 901 901 901 0
312 20250401 142000 41840237 901 901 901 901 0
313 20250401 141900 41840237 901 903 903 898 15000
314 20250401 141800 28336350 903 904 904 903 1509
315 20250401 141700 26973513 903 903 903 903 0
316 20250401 141600 26973513 903 903 903 903 0
317 20250401 141500 26973513 903 903 903 903 0
318 20250401 141400 26973513 903 903 903 903 1
319 20250401 141300 26972610 903 903 903 903 0
320 20250401 141200 26972610 903 903 903 903 0
321 20250401 141100 26972610 903 906 906 903 1509
322 20250401 141000 25607590 913 913 913 913 0
323 20250401 140900 25607590 913 913 913 913 0
324 20250401 140800 25607590 913 913 913 913 0
325 20250401 140700 25607590 913 908 913 908 2170
326 20250401 140600 23628252 903 903 903 903 0
327 20250401 140500 23628252 903 903 903 903 0
328 20250401 140400 23628252 903 904 904 903 1509
329 20250401 140300 22264677 906 906 906 906 0
330 20250401 140200 22264677 906 906 906 906 0
331 20250401 140100 22264677 906 906 906 906 0
332 20250401 140000 22264677 906 906 906 906 0
333 20250401 135900 22264677 906 906 906 906 0
334 20250401 135800 22264677 906 907 907 906 100
335 20250401 135700 22174068 904 909 909 904 1509
336 20250401 135600 20807997 906 906 906 906 0
337 20250401 135500 20807997 906 906 906 906 0
338 20250401 135400 20807997 906 906 906 906 0
339 20250401 135300 20807997 906 906 906 906 0
340 20250401 135200 20807997 906 906 906 906 0
341 20250401 135100 20807997 906 906 906 906 0
342 20250401 135000 20807997 906 910 910 906 1400
343 20250401 134900 19538950 913 913 913 913 0
344 20250401 134800 19538950 913 913 913 913 0
345 20250401 134700 19538950 913 913 913 913 0
346 20250401 134600 19538950 913 913 913 913 0
347 20250401 134500 19538950 913 913 913 913 10
348 20250401 134400 19529820 913 913 913 913 0
349 20250401 134300 19529820 913 913 913 913 0
350 20250401 134200 19529820 913 913 913 913 0
351 20250401 134100 19529820 913 913 913 913 0
352 20250401 134000 19529820 913 913 913 913 0
353 20250401 133900 19529820 913 913 913 913 10
354 20250401 133800 19520690 913 913 913 913 637
355 20250401 133700 18939109 911 911 911 911 0
356 20250401 133600 18939109 911 913 913 911 113
357 20250401 133500 18836136 911 911 911 911 0
358 20250401 133400 18836136 911 911 911 911 0
359 20250401 133300 18836136 911 911 911 911 0
360 20250401 133200 18836136 911 911 911 911 0
361 20250401 133100 18836136 911 911 911 911 0
362 20250401 133000 18836136 911 911 911 911 0
363 20250401 132900 18836136 911 911 911 911 0
364 20250401 132800 18836136 911 912 912 911 260
365 20250401 132700 18599265 913 913 913 913 0
366 20250401 132600 18599265 913 913 913 913 1010
367 20250401 132500 17677135 913 913 913 913 0
368 20250401 132400 17677135 913 913 913 913 36
369 20250401 132300 17644267 913 913 913 913 0
370 20250401 132200 17644267 913 913 913 913 0
371 20250401 132100 17644267 913 913 913 913 0
372 20250401 132000 17644267 913 913 913 913 0
373 20250401 131900 17644267 913 913 913 913 0
374 20250401 131800 17644267 913 912 913 912 1999
375 20250401 131700 15821169 912 912 912 912 0
376 20250401 131600 15821169 912 912 912 912 0
377 20250401 131500 15821169 912 912 912 912 108
378 20250401 131400 15722673 911 911 911 911 0
379 20250401 131300 15722673 911 911 911 911 16
380 20250401 131200 15708097 911 911 911 911 0
381 20250401 131100 15708097 911 911 911 911 0
382 20250401 131000 15708097 911 911 911 911 0
383 20250401 130900 15708097 911 911 911 911 147
384 20250401 130800 15574180 911 911 911 911 3
385 20250401 130700 15571447 911 911 911 911 0
386 20250401 130600 15571447 911 911 911 911 0
387 20250401 130500 15571447 911 911 911 911 1
388 20250401 130400 15570536 911 911 911 911 0
389 20250401 130300 15570536 911 911 911 911 0
390 20250401 130200 15570536 911 911 911 911 0
391 20250401 130100 15570536 911 911 911 911 0
392 20250401 130000 15570536 911 911 911 911 10
393 20250401 125900 15561426 912 912 912 912 27
394 20250401 125800 15536802 912 912 912 912 0
395 20250401 125700 15536802 912 912 912 912 0
396 20250401 125600 15536802 912 912 912 912 0
397 20250401 125500 15536802 912 912 912 912 0
398 20250401 125400 15536802 912 912 912 912 0
399 20250401 125300 15536802 912 912 912 912 0
400 20250401 125200 15536802 912 912 912 912 0
401 20250401 125100 15536802 912 912 912 912 81
402 20250401 125000 15462930 912 912 912 912 0
403 20250401 124900 15462930 912 912 912 912 0
404 20250401 124800 15462930 912 912 912 912 0
405 20250401 124700 15462930 912 912 912 912 3
406 20250401 124600 15460194 913 913 913 913 0
407 20250401 124500 15460194 913 913 913 913 0
408 20250401 124400 15460194 913 913 913 913 21
409 20250401 124300 15441021 913 913 913 913 0
410 20250401 124200 15441021 913 913 913 913 0
411 20250401 124100 15441021 913 913 913 913 10
412 20250401 124000 15431891 912 912 912 912 1
413 20250401 123900 15430979 913 913 913 913 10
414 20250401 123800 15421849 912 912 912 912 0
415 20250401 123700 15421849 912 912 912 912 0
416 20250401 123600 15421849 912 912 912 912 0
417 20250401 123500 15421849 912 912 912 912 0
418 20250401 123400 15421849 912 912 912 912 0
419 20250401 123300 15421849 912 912 912 912 0
420 20250401 123200 15421849 912 912 912 912 1
421 20250401 123100 15420937 912 913 913 912 11
422 20250401 123000 15410895 913 913 913 913 0
423 20250401 122900 15410895 913 913 913 913 0
424 20250401 122800 15410895 913 913 913 913 0
425 20250401 122700 15410895 913 913 913 913 0
426 20250401 122600 15410895 913 913 913 913 0
427 20250401 122500 15410895 913 913 913 913 0
428 20250401 122400 15410895 913 913 913 913 1
429 20250401 122300 15409982 913 913 913 913 1
430 20250401 122200 15409069 913 913 913 913 0
431 20250401 122100 15409069 913 913 913 913 0
432 20250401 122000 15409069 913 913 913 913 0
433 20250401 121900 15409069 913 913 913 913 1
434 20250401 121800 15408156 905 905 905 905 0
435 20250401 121700 15408156 905 905 905 905 0
436 20250401 121600 15408156 905 905 905 905 0
437 20250401 121500 15408156 905 905 905 905 0
438 20250401 121400 15408156 905 905 905 905 0
439 20250401 121300 15408156 905 905 905 905 0
440 20250401 121200 15408156 905 905 905 905 0
441 20250401 121100 15408156 905 905 905 905 0
442 20250401 121000 15408156 905 905 905 905 0
443 20250401 120900 15408156 905 905 905 905 0
444 20250401 120800 15408156 905 905 905 905 0
445 20250401 120700 15408156 905 905 905 905 0
446 20250401 120600 15408156 905 905 905 905 0
447 20250401 120500 15408156 905 905 905 905 0
448 20250401 120400 15408156 905 905 905 905 0
449 20250401 120300 15408156 905 905 905 905 0
450 20250401 120200 15408156 905 905 905 905 0
451 20250401 120100 15408156 905 905 905 905 0
452 20250401 120000 15408156 905 905 905 905 0
453 20250401 115900 15408156 905 905 905 905 0
454 20250401 115800 15408156 905 905 905 905 0
455 20250401 115700 15408156 905 905 905 905 0
456 20250401 115600 15408156 905 905 905 905 0
457 20250401 115500 15408156 905 905 905 905 0
458 20250401 115400 15408156 905 905 905 905 0
459 20250401 115300 15408156 905 905 905 905 0
460 20250401 115200 15408156 905 905 905 905 0
461 20250401 115100 15408156 905 905 905 905 0
462 20250401 115000 15408156 905 907 907 905 1520
463 20250401 114900 14032210 910 910 910 910 0
464 20250401 114800 14032210 910 910 910 910 0
465 20250401 114700 14032210 910 910 910 910 0
466 20250401 114600 14032210 910 910 910 910 0
467 20250401 114500 14032210 910 910 910 910 0
468 20250401 114400 14032210 910 910 910 910 500
469 20250401 114300 13577210 912 912 912 912 0
470 20250401 114200 13577210 912 912 912 912 0
471 20250401 114100 13577210 912 912 912 912 0
472 20250401 114000 13577210 912 912 912 912 98
473 20250401 113900 13487834 912 912 912 912 200
474 20250401 113800 13305434 912 912 912 912 0
475 20250401 113700 13305434 912 912 912 912 109
476 20250401 113600 13206026 912 912 912 912 0
477 20250401 113500 13206026 912 912 912 912 0
478 20250401 113400 13206026 912 912 912 912 0
479 20250401 113300 13206026 912 912 912 912 0
480 20250401 113200 13206026 912 912 912 912 1
481 20250401 113100 13205114 906 909 909 906 1152
482 20250401 113000 12161292 913 913 913 913 236
483 20250401 112900 11945824 913 913 913 913 0
484 20250401 112800 11945824 913 913 913 913 0
485 20250401 112700 11945824 913 913 913 913 0
486 20250401 112600 11945824 913 913 913 913 0
487 20250401 112500 11945824 913 913 913 913 0
488 20250401 112400 11945824 913 913 913 913 0
489 20250401 112300 11945824 913 913 913 913 0
490 20250401 112200 11945824 913 913 913 913 0
491 20250401 112100 11945824 913 913 913 913 0
492 20250401 112000 11945824 913 913 913 913 0
493 20250401 111900 11945824 913 913 913 913 0
494 20250401 111800 11945824 913 913 913 913 0
495 20250401 111700 11945824 913 913 913 913 0
496 20250401 111600 11945824 913 913 913 913 10
497 20250401 111500 11936694 913 913 913 913 0
498 20250401 111400 11936694 913 913 913 913 0
499 20250401 111300 11936694 913 913 913 913 0
500 20250401 111200 11936694 913 913 913 913 1
501 20250401 111100 11935781 906 906 906 906 0
502 20250401 111000 11935781 906 906 906 906 0
503 20250401 110900 11935781 906 908 908 906 1000
504 20250401 110800 11029741 906 906 906 906 0
505 20250401 110700 11029741 906 906 906 906 0
506 20250401 110600 11029741 906 906 906 906 0
507 20250401 110500 11029741 906 906 906 906 0
508 20250401 110400 11029741 906 906 906 906 0
509 20250401 110300 11029741 906 906 906 906 0
510 20250401 110200 11029741 906 906 906 906 0
511 20250401 110100 11029741 906 906 906 906 1
512 20250401 110000 11028835 905 905 905 905 0
513 20250401 105900 11028835 905 909 909 905 3222
514 20250401 105800 8107081 909 909 909 909 883
515 20250401 105700 7304434 909 909 909 909 0
516 20250401 105600 7304434 909 909 909 909 0
517 20250401 105500 7304434 909 909 909 909 0
518 20250401 105400 7304434 909 909 909 909 0
519 20250401 105300 7304434 909 909 909 909 0
520 20250401 105200 7304434 909 909 909 909 0
521 20250401 105100 7304434 909 909 909 909 0
522 20250401 105000 7304434 909 909 909 909 0
523 20250401 104900 7304434 909 909 909 909 0
524 20250401 104800 7304434 909 909 909 909 0
525 20250401 104700 7304434 909 909 909 909 0
526 20250401 104600 7304434 909 909 909 909 0
527 20250401 104500 7304434 909 909 909 909 0
528 20250401 104400 7304434 909 909 909 909 0
529 20250401 104300 7304434 909 909 909 909 0
530 20250401 104200 7304434 909 909 909 909 0
531 20250401 104100 7304434 909 909 909 909 1
532 20250401 104000 7303525 908 908 908 908 0
533 20250401 103900 7303525 908 908 908 908 0
534 20250401 103800 7303525 908 908 908 908 0
535 20250401 103700 7303525 908 908 908 908 0
536 20250401 103600 7303525 908 908 908 908 0
537 20250401 103500 7303525 908 908 908 908 5
538 20250401 103400 7298985 909 909 909 909 0
539 20250401 103300 7298985 909 909 909 909 0
540 20250401 103200 7298985 909 909 909 909 0
541 20250401 103100 7298985 909 909 909 909 0
542 20250401 103000 7298985 909 909 909 909 0
543 20250401 102900 7298985 909 909 909 909 0
544 20250401 102800 7298985 909 909 909 909 479
545 20250401 102700 6863574 914 914 914 914 0
546 20250401 102600 6863574 914 914 914 914 0
547 20250401 102500 6863574 914 914 914 914 0
548 20250401 102400 6863574 914 914 914 914 0
549 20250401 102300 6863574 914 914 914 914 0
550 20250401 102200 6863574 914 914 914 914 0
551 20250401 102100 6863574 914 914 914 914 500
552 20250401 102000 6406574 914 914 914 914 0
553 20250401 101900 6406574 914 914 914 914 0
554 20250401 101800 6406574 914 914 914 914 0
555 20250401 101700 6406574 914 914 914 914 0
556 20250401 101600 6406574 914 914 914 914 0
557 20250401 101500 6406574 914 914 914 914 6
558 20250401 101400 6401090 914 914 914 914 0
559 20250401 101300 6401090 914 914 914 914 0
560 20250401 101200 6401090 914 914 914 914 0
561 20250401 101100 6401090 914 914 914 914 0
562 20250401 101000 6401090 914 914 914 914 0
563 20250401 100900 6401090 914 914 914 914 0
564 20250401 100800 6401090 914 914 914 914 1
565 20250401 100700 6400176 909 909 909 909 0
566 20250401 100600 6400176 909 909 909 909 0
567 20250401 100500 6400176 909 909 909 909 0
568 20250401 100400 6400176 909 909 909 909 0
569 20250401 100300 6400176 909 909 909 909 0
570 20250401 100200 6400176 909 909 909 909 0
571 20250401 100100 6400176 909 910 910 909 89
572 20250401 100000 6319274 914 914 914 914 1
573 20250401 095900 6318360 911 911 911 911 0
574 20250401 095800 6318360 911 914 914 911 5
575 20250401 095700 6313797 914 914 914 914 0
576 20250401 095600 6313797 914 914 914 914 6
577 20250401 095500 6308313 914 914 914 914 1
578 20250401 095400 6307399 909 909 909 909 0
579 20250401 095300 6307399 909 909 909 909 1
580 20250401 095200 6306490 910 910 910 910 306
581 20250401 095100 6028030 915 915 915 915 0
582 20250401 095000 6028030 915 915 915 915 0
583 20250401 094900 6028030 915 915 915 915 2
584 20250401 094800 6026200 915 915 915 915 3
585 20250401 094700 6023455 910 910 910 910 1000
586 20250401 094600 5113455 916 916 916 916 0
587 20250401 094500 5113455 916 916 916 916 0
588 20250401 094400 5113455 916 916 916 916 300
589 20250401 094300 4838655 916 916 916 916 0
590 20250401 094200 4838655 916 916 916 916 0
591 20250401 094100 4838655 916 916 916 916 0
592 20250401 094000 4838655 916 916 916 916 0
593 20250401 093900 4838655 916 916 916 916 0
594 20250401 093800 4838655 916 916 916 916 0
595 20250401 093700 4838655 916 916 916 916 0
596 20250401 093600 4838655 916 916 916 916 0
597 20250401 093500 4838655 916 916 916 916 0
598 20250401 093400 4838655 916 916 916 916 0
599 20250401 093300 4838655 916 916 916 916 0
600 20250401 093200 4838655 916 916 916 916 0
601 20250401 093100 4838655 916 916 916 916 7
602 20250401 093000 4832243 917 917 917 917 0
603 20250401 092900 4832243 917 917 917 917 0
604 20250401 092800 4832243 917 913 917 913 17
605 20250401 092700 4816715 909 912 912 909 3048
606 20250401 092600 2045615 912 912 912 912 344
607 20250401 092500 1731887 909 909 909 909 0
608 20250401 092400 1731887 909 909 909 909 116
609 20250401 092300 1626443 909 909 909 909 0
610 20250401 092200 1626443 909 909 909 909 100
611 20250401 092100 1535543 912 912 912 912 0
612 20250401 092000 1535543 912 912 912 912 0
613 20250401 091900 1535543 912 912 912 912 0
614 20250401 091800 1535543 912 912 912 912 1000
615 20250401 091700 623543 913 913 913 913 0
616 20250401 091600 623543 913 913 913 913 0
617 20250401 091500 623543 913 913 913 913 0
618 20250401 091400 623543 913 913 913 913 0
619 20250401 091300 623543 913 913 913 913 0
620 20250401 091200 623543 913 914 914 913 3
621 20250401 091100 620802 915 915 915 915 1
622 20250401 091000 619887 915 915 915 915 0
623 20250401 090900 619887 915 915 915 915 101
624 20250401 090800 527472 909 909 909 909 0
625 20250401 090700 527472 909 909 909 909 336
626 20250401 090600 222048 909 909 909 909 0
627 20250401 090500 222048 909 909 909 909 0
628 20250401 090400 222048 909 909 909 909 0
629 20250401 090300 222048 909 909 909 909 0
630 20250401 090200 222048 909 909 909 909 1
631 20250401 090100 221139 906 907 907 906 180
632 20250401 090000 58048 907 907 907 907 64

1
036170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,126462,61365626,117103812,56824569676,0.21
20250327,126462,61365626,116977350,56763204050,0.21
20250326,126462,61365626,117736122,57131397806,0.21
20250325,126462,61365626,114448110,55535891530,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 126462 61365626 117103812 56824569676 0.21
3 20250327 126462 61365626 116977350 56763204050 0.21
4 20250326 126462 61365626 117736122 57131397806 0.21
5 20250325 126462 61365626 114448110 55535891530 0.21