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

657
065690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,35816103,935,935,935,935,68
20250401,195400,35816103,935,935,935,935,0
20250401,195300,35816103,935,935,935,935,0
20250401,195200,35816103,935,935,935,935,0
20250401,195100,35816103,935,935,935,935,0
20250401,195000,35816103,935,935,935,935,0
20250401,194900,35816103,935,935,935,935,0
20250401,194800,35816103,935,935,935,935,0
20250401,194700,35816103,935,935,935,935,0
20250401,194600,35816103,935,935,935,935,0
20250401,194500,35816103,935,935,935,935,0
20250401,194400,35816103,935,935,935,935,0
20250401,194300,35816103,935,935,935,935,0
20250401,194200,35816103,935,935,935,935,0
20250401,194100,35816103,935,935,935,935,0
20250401,194000,35816103,935,935,935,935,0
20250401,193900,35816103,935,935,935,935,0
20250401,193800,35816103,935,935,935,935,0
20250401,193700,35816103,935,935,935,935,0
20250401,193600,35816103,935,935,935,935,0
20250401,193500,35816103,935,935,935,935,0
20250401,193400,35816103,935,935,935,935,0
20250401,193300,35816103,935,935,935,935,0
20250401,193200,35816103,935,935,935,935,0
20250401,193100,35816103,935,935,935,935,0
20250401,193000,35816103,935,935,935,935,0
20250401,192900,35816103,935,935,935,935,0
20250401,192800,35816103,935,935,935,935,0
20250401,192700,35816103,935,935,935,935,0
20250401,192600,35816103,935,935,935,935,0
20250401,192500,35816103,935,935,935,935,68
20250401,192400,35816103,935,935,935,935,0
20250401,192300,35816103,935,935,935,935,0
20250401,192200,35816103,935,935,935,935,0
20250401,192100,35816103,935,935,935,935,0
20250401,192000,35816103,935,935,935,935,0
20250401,191900,35816103,935,935,935,935,0
20250401,191800,35816103,935,935,935,935,0
20250401,191700,35816103,935,935,935,935,0
20250401,191600,35816103,935,935,935,935,0
20250401,191500,35816103,935,935,935,935,0
20250401,191400,35816103,935,935,935,935,0
20250401,191300,35816103,935,935,935,935,0
20250401,191200,35816103,935,935,935,935,0
20250401,191100,35816103,935,935,935,935,0
20250401,191000,35816103,935,935,935,935,0
20250401,190900,35816103,935,935,935,935,0
20250401,190800,35816103,935,935,935,935,0
20250401,190700,35816103,935,935,935,935,0
20250401,190600,35816103,935,935,935,935,0
20250401,190500,35816103,935,935,935,935,0
20250401,190400,35816103,935,935,935,935,0
20250401,190300,35816103,935,935,935,935,0
20250401,190200,35816103,935,935,935,935,0
20250401,190100,35816103,935,935,935,935,0
20250401,190000,35816103,935,935,935,935,0
20250401,185900,35816103,935,935,935,935,0
20250401,185800,35816103,935,935,935,935,0
20250401,185700,35816103,935,935,935,935,0
20250401,185600,35816103,935,935,935,935,0
20250401,185500,35816103,935,935,935,935,68
20250401,185400,35816103,935,935,935,935,0
20250401,185300,35816103,935,935,935,935,0
20250401,185200,35816103,935,935,935,935,0
20250401,185100,35816103,935,935,935,935,0
20250401,185000,35816103,935,935,935,935,0
20250401,184900,35816103,935,935,935,935,0
20250401,184800,35816103,935,935,935,935,0
20250401,184700,35816103,935,935,935,935,0
20250401,184600,35816103,935,935,935,935,0
20250401,184500,35816103,935,935,935,935,0
20250401,184400,35816103,935,935,935,935,0
20250401,184300,35816103,935,935,935,935,0
20250401,184200,35816103,935,935,935,935,0
20250401,184100,35816103,935,935,935,935,0
20250401,184000,35816103,935,935,935,935,0
20250401,183900,35816103,935,935,935,935,0
20250401,183800,35816103,935,935,935,935,0
20250401,183700,35816103,935,935,935,935,0
20250401,183600,35816103,935,935,935,935,0
20250401,183500,35816103,935,935,935,935,0
20250401,183400,35816103,935,935,935,935,0
20250401,183300,35816103,935,935,935,935,0
20250401,183200,35816103,935,935,935,935,0
20250401,183100,35816103,935,935,935,935,0
20250401,183000,35816103,935,935,935,935,0
20250401,182900,35816103,935,935,935,935,0
20250401,182800,35816103,935,935,935,935,0
20250401,182700,35816103,935,935,935,935,0
20250401,182600,35816103,935,935,935,935,0
20250401,182500,35816103,935,935,935,935,68
20250401,182400,35816103,935,935,935,935,0
20250401,182300,35816103,935,935,935,935,0
20250401,182200,35816103,935,935,935,935,0
20250401,182100,35816103,935,935,935,935,0
20250401,182000,35816103,935,935,935,935,0
20250401,181900,35816103,935,935,935,935,0
20250401,181800,35816103,935,935,935,935,0
20250401,181700,35816103,935,935,935,935,0
20250401,181600,35816103,935,935,935,935,0
20250401,181500,35816103,935,935,935,935,0
20250401,181400,35816103,935,935,935,935,0
20250401,181300,35816103,935,935,935,935,0
20250401,181200,35816103,935,935,935,935,0
20250401,181100,35816103,935,935,935,935,0
20250401,181000,35816103,935,935,935,935,0
20250401,180900,35816103,935,935,935,935,0
20250401,180800,35816103,935,935,935,935,0
20250401,180700,35816103,935,935,935,935,0
20250401,180600,35816103,935,935,935,935,0
20250401,180500,35816103,935,935,935,935,0
20250401,180400,35816103,935,935,935,935,0
20250401,180300,35816103,935,935,935,935,0
20250401,180200,35816103,935,935,935,935,0
20250401,180100,35816103,935,935,935,935,0
20250401,180000,35816103,935,935,935,935,0
20250401,175900,35816103,935,935,935,935,0
20250401,175800,35816103,935,935,935,935,0
20250401,175700,35816103,935,935,935,935,0
20250401,175600,35816103,935,935,935,935,0
20250401,175500,35816103,935,935,935,935,68
20250401,175400,35816103,935,935,935,935,0
20250401,175300,35816103,935,935,935,935,0
20250401,175200,35816103,935,935,935,935,0
20250401,175100,35816103,935,935,935,935,0
20250401,175000,35816103,935,935,935,935,0
20250401,174900,35816103,935,935,935,935,0
20250401,174800,35816103,935,935,935,935,0
20250401,174700,35816103,935,935,935,935,0
20250401,174600,35816103,935,935,935,935,0
20250401,174500,35816103,935,935,935,935,0
20250401,174400,35816103,935,935,935,935,0
20250401,174300,35816103,935,935,935,935,0
20250401,174200,35816103,935,935,935,935,0
20250401,174100,35816103,935,935,935,935,0
20250401,174000,35816103,935,935,935,935,0
20250401,173900,35816103,935,935,935,935,0
20250401,173800,35816103,935,935,935,935,0
20250401,173700,35816103,935,935,935,935,0
20250401,173600,35816103,935,935,935,935,0
20250401,173500,35816103,935,935,935,935,0
20250401,173400,35816103,935,935,935,935,0
20250401,173300,35816103,935,935,935,935,0
20250401,173200,35816103,935,935,935,935,0
20250401,173100,35816103,935,935,935,935,0
20250401,173000,35816103,935,935,935,935,0
20250401,172900,35816103,935,935,935,935,0
20250401,172800,35816103,935,935,935,935,0
20250401,172700,35816103,935,935,935,935,0
20250401,172600,35816103,935,935,935,935,0
20250401,172500,35816103,935,935,935,935,68
20250401,172400,35816103,935,935,935,935,0
20250401,172300,35816103,935,935,935,935,0
20250401,172200,35816103,935,935,935,935,0
20250401,172100,35816103,935,935,935,935,0
20250401,172000,35816103,935,935,935,935,0
20250401,171900,35816103,935,935,935,935,0
20250401,171800,35816103,935,935,935,935,0
20250401,171700,35816103,935,935,935,935,0
20250401,171600,35816103,935,935,935,935,0
20250401,171500,35816103,935,935,935,935,0
20250401,171400,35816103,935,935,935,935,0
20250401,171300,35816103,935,935,935,935,0
20250401,171200,35816103,935,935,935,935,0
20250401,171100,35816103,935,935,935,935,0
20250401,171000,35816103,935,935,935,935,0
20250401,170900,35816103,935,935,935,935,0
20250401,170800,35816103,935,935,935,935,0
20250401,170700,35816103,935,935,935,935,0
20250401,170600,35816103,935,935,935,935,0
20250401,170500,35816103,935,935,935,935,0
20250401,170400,35816103,935,935,935,935,0
20250401,170300,35816103,935,935,935,935,0
20250401,170200,35816103,935,935,935,935,0
20250401,170100,35816103,935,935,935,935,0
20250401,170000,35816103,935,935,935,935,0
20250401,165900,35816103,935,935,935,935,0
20250401,165800,35816103,935,935,935,935,0
20250401,165700,35816103,935,935,935,935,0
20250401,165600,35816103,935,935,935,935,0
20250401,165500,35816103,935,935,935,935,68
20250401,165400,35816103,935,935,935,935,0
20250401,165300,35816103,935,935,935,935,0
20250401,165200,35816103,935,935,935,935,0
20250401,165100,35816103,935,935,935,935,0
20250401,165000,35816103,935,935,935,935,0
20250401,164900,35816103,935,935,935,935,0
20250401,164800,35816103,935,935,935,935,0
20250401,164700,35816103,935,935,935,935,0
20250401,164600,35816103,935,935,935,935,0
20250401,164500,35816103,935,935,935,935,0
20250401,164400,35816103,935,935,935,935,0
20250401,164300,35816103,935,935,935,935,0
20250401,164200,35816103,935,935,935,935,0
20250401,164100,35816103,935,935,935,935,0
20250401,164000,35816103,935,935,935,935,0
20250401,163900,35816103,935,935,935,935,0
20250401,163800,35816103,935,935,935,935,0
20250401,163700,35816103,935,935,935,935,0
20250401,163600,35816103,935,935,935,935,0
20250401,163500,35816103,935,935,935,935,0
20250401,163400,35816103,935,935,935,935,0
20250401,163300,35816103,935,935,935,935,0
20250401,163200,35816103,935,935,935,935,0
20250401,163100,35816103,935,935,935,935,0
20250401,163000,35816103,935,935,935,935,0
20250401,162900,35816103,935,935,935,935,0
20250401,162800,35816103,935,935,935,935,0
20250401,162700,35816103,935,935,935,935,0
20250401,162600,35816103,935,935,935,935,0
20250401,162500,35816103,935,935,935,935,68
20250401,162400,35816103,935,935,935,935,0
20250401,162300,35816103,935,935,935,935,0
20250401,162200,35816103,935,935,935,935,0
20250401,162100,35816103,935,935,935,935,0
20250401,162000,35816103,935,935,935,935,0
20250401,161900,35816103,935,935,935,935,0
20250401,161800,35816103,935,935,935,935,0
20250401,161700,35816103,935,935,935,935,0
20250401,161600,35816103,935,935,935,935,0
20250401,161500,35816103,935,935,935,935,0
20250401,161400,35816103,935,935,935,935,0
20250401,161300,35816103,935,935,935,935,0
20250401,161200,35816103,935,935,935,935,0
20250401,161100,35816103,935,935,935,935,0
20250401,161000,35816103,935,935,935,935,0
20250401,160900,35816103,935,935,935,935,0
20250401,160800,35816103,935,935,935,935,0
20250401,160700,35816103,935,935,935,935,0
20250401,160600,35816103,935,935,935,935,0
20250401,160500,35816103,935,935,935,935,0
20250401,160400,35816103,935,935,935,935,0
20250401,160300,35816103,935,935,935,935,0
20250401,160200,35816103,935,935,935,935,0
20250401,160100,35816103,935,935,935,935,0
20250401,160000,35816103,935,935,935,935,0
20250401,155900,35816103,935,935,935,935,0
20250401,155800,35816103,935,935,935,935,0
20250401,155700,35816103,935,935,935,935,0
20250401,155600,35816103,935,935,935,935,0
20250401,155500,35816103,935,935,935,935,68
20250401,155400,35816103,935,935,935,935,0
20250401,155300,35816103,935,935,935,935,0
20250401,155200,35816103,935,935,935,935,0
20250401,155100,35816103,935,935,935,935,0
20250401,155000,35816103,935,935,935,935,0
20250401,154900,35816103,935,935,935,935,0
20250401,154800,35816103,935,935,935,935,0
20250401,154700,35816103,935,935,935,935,0
20250401,154600,35816103,935,935,935,935,0
20250401,154500,35816103,935,935,935,935,0
20250401,154400,35816103,935,935,935,935,0
20250401,154300,35816103,935,935,935,935,0
20250401,154200,35816103,935,935,935,935,0
20250401,154100,35816103,935,935,935,935,0
20250401,154000,35816103,935,935,935,935,0
20250401,153900,35816103,935,935,935,935,0
20250401,153800,35816103,935,935,935,935,0
20250401,153700,35816103,935,935,935,935,0
20250401,153600,35816103,935,935,935,935,0
20250401,153500,35816103,935,935,935,935,0
20250401,153400,35816103,935,935,935,935,0
20250401,153300,35816103,935,935,935,935,0
20250401,153200,35816103,935,935,935,935,0
20250401,153100,35816103,935,935,935,935,0
20250401,153000,35816103,935,935,935,935,68
20250401,152900,35752523,938,938,938,938,0
20250401,152800,35752523,938,938,938,938,0
20250401,152700,35752523,938,938,938,938,0
20250401,152600,35752523,938,938,938,938,0
20250401,152500,35752523,938,938,938,938,0
20250401,152400,35752523,938,938,938,938,0
20250401,152300,35752523,938,938,938,938,0
20250401,152200,35752523,938,938,938,938,0
20250401,152100,35752523,938,938,938,938,0
20250401,152000,35752523,938,938,938,938,0
20250401,151900,35752523,938,938,938,938,0
20250401,151800,35752523,938,938,938,938,0
20250401,151700,35752523,938,938,938,938,0
20250401,151600,35752523,938,938,938,938,0
20250401,151500,35752523,938,938,938,938,13
20250401,151400,35740329,938,938,938,938,0
20250401,151300,35740329,938,938,938,938,0
20250401,151200,35740329,938,938,938,938,0
20250401,151100,35740329,938,938,938,938,0
20250401,151000,35740329,938,938,938,938,0
20250401,150900,35740329,938,938,938,938,0
20250401,150800,35740329,938,938,938,938,0
20250401,150700,35740329,938,938,938,938,81
20250401,150600,35664351,931,931,931,931,0
20250401,150500,35664351,931,931,931,931,0
20250401,150400,35664351,931,931,931,931,0
20250401,150300,35664351,931,931,931,931,0
20250401,150200,35664351,931,931,931,931,0
20250401,150100,35664351,931,931,931,931,0
20250401,150000,35664351,931,931,931,931,0
20250401,145900,35664351,931,931,931,931,0
20250401,145800,35664351,931,931,931,931,0
20250401,145700,35664351,931,932,932,931,865
20250401,145600,34858936,934,934,934,934,0
20250401,145500,34858936,934,934,934,934,0
20250401,145400,34858936,934,934,934,934,0
20250401,145300,34858936,934,934,934,934,0
20250401,145200,34858936,934,934,934,934,0
20250401,145100,34858936,934,934,934,934,0
20250401,145000,34858936,934,934,934,934,0
20250401,144900,34858936,934,934,934,934,0
20250401,144800,34858936,934,934,934,934,234
20250401,144700,34640380,938,938,938,938,0
20250401,144600,34640380,938,938,938,938,0
20250401,144500,34640380,938,938,938,938,0
20250401,144400,34640380,938,938,938,938,403
20250401,144300,34262366,938,938,938,938,0
20250401,144200,34262366,938,938,938,938,0
20250401,144100,34262366,938,938,938,938,0
20250401,144000,34262366,938,938,938,938,0
20250401,143900,34262366,938,938,938,938,0
20250401,143800,34262366,938,938,938,938,0
20250401,143700,34262366,938,938,938,938,0
20250401,143600,34262366,938,938,938,938,0
20250401,143500,34262366,938,938,938,938,0
20250401,143400,34262366,938,938,938,938,0
20250401,143300,34262366,938,938,938,938,0
20250401,143200,34262366,938,938,938,938,0
20250401,143100,34262366,938,938,938,938,0
20250401,143000,34262366,938,938,938,938,0
20250401,142900,34262366,938,934,938,934,327
20250401,142800,33956800,938,938,938,938,0
20250401,142700,33956800,938,938,938,938,0
20250401,142600,33956800,938,938,938,938,0
20250401,142500,33956800,938,938,938,938,0
20250401,142400,33956800,938,938,938,938,0
20250401,142300,33956800,938,938,938,938,0
20250401,142200,33956800,938,938,938,938,0
20250401,142100,33956800,938,938,938,938,9
20250401,142000,33948358,939,939,939,939,0
20250401,141900,33948358,939,939,939,939,0
20250401,141800,33948358,939,939,939,939,1
20250401,141700,33947419,940,940,940,940,0
20250401,141600,33947419,940,940,940,940,0
20250401,141500,33947419,940,940,940,940,0
20250401,141400,33947419,940,940,940,940,0
20250401,141300,33947419,940,940,940,940,0
20250401,141200,33947419,940,940,940,940,0
20250401,141100,33947419,940,940,940,940,0
20250401,141000,33947419,940,940,940,940,0
20250401,140900,33947419,940,940,940,940,0
20250401,140800,33947419,940,940,940,940,0
20250401,140700,33947419,940,940,940,940,0
20250401,140600,33947419,940,940,940,940,0
20250401,140500,33947419,940,940,940,940,0
20250401,140400,33947419,940,940,940,940,0
20250401,140300,33947419,940,940,940,940,0
20250401,140200,33947419,940,940,940,940,0
20250401,140100,33947419,940,940,940,940,0
20250401,140000,33947419,940,940,940,940,0
20250401,135900,33947419,940,940,940,940,0
20250401,135800,33947419,940,940,940,940,0
20250401,135700,33947419,940,940,940,940,0
20250401,135600,33947419,940,940,940,940,0
20250401,135500,33947419,940,940,940,940,0
20250401,135400,33947419,940,940,940,940,0
20250401,135300,33947419,940,940,940,940,0
20250401,135200,33947419,940,940,940,940,0
20250401,135100,33947419,940,940,940,940,0
20250401,135000,33947419,940,940,940,940,0
20250401,134900,33947419,940,940,940,940,0
20250401,134800,33947419,940,940,940,940,0
20250401,134700,33947419,940,940,940,940,0
20250401,134600,33947419,940,940,940,940,0
20250401,134500,33947419,940,940,940,940,0
20250401,134400,33947419,940,940,940,940,0
20250401,134300,33947419,940,940,940,940,0
20250401,134200,33947419,940,940,940,940,0
20250401,134100,33947419,940,940,940,940,0
20250401,134000,33947419,940,940,940,940,0
20250401,133900,33947419,940,940,940,940,0
20250401,133800,33947419,940,940,940,940,0
20250401,133700,33947419,940,940,940,940,0
20250401,133600,33947419,940,940,940,940,0
20250401,133500,33947419,940,940,940,940,0
20250401,133400,33947419,940,940,940,940,0
20250401,133300,33947419,940,940,940,940,0
20250401,133200,33947419,940,940,940,940,0
20250401,133100,33947419,940,940,940,940,0
20250401,133000,33947419,940,940,940,940,0
20250401,132900,33947419,940,940,940,940,0
20250401,132800,33947419,940,940,940,940,0
20250401,132700,33947419,940,940,940,940,0
20250401,132600,33947419,940,940,940,940,0
20250401,132500,33947419,940,940,940,940,0
20250401,132400,33947419,940,940,940,940,0
20250401,132300,33947419,940,940,940,940,13
20250401,132200,33935199,940,940,940,940,0
20250401,132100,33935199,940,940,940,940,0
20250401,132000,33935199,940,940,940,940,0
20250401,131900,33935199,940,940,940,940,2
20250401,131800,33933319,940,940,940,940,0
20250401,131700,33933319,940,940,940,940,9
20250401,131600,33924859,939,932,940,932,699
20250401,131500,33272850,944,944,944,944,0
20250401,131400,33272850,944,944,944,944,0
20250401,131300,33272850,944,944,944,944,0
20250401,131200,33272850,944,944,944,944,0
20250401,131100,33272850,944,944,944,944,0
20250401,131000,33272850,944,944,944,944,0
20250401,130900,33272850,944,944,944,944,0
20250401,130800,33272850,944,944,944,944,0
20250401,130700,33272850,944,944,944,944,0
20250401,130600,33272850,944,944,944,944,0
20250401,130500,33272850,944,944,944,944,0
20250401,130400,33272850,944,944,944,944,0
20250401,130300,33272850,944,944,944,944,0
20250401,130200,33272850,944,944,944,944,0
20250401,130100,33272850,944,944,944,944,0
20250401,130000,33272850,944,944,944,944,0
20250401,125900,33272850,944,944,944,944,0
20250401,125800,33272850,944,944,944,944,0
20250401,125700,33272850,944,944,944,944,0
20250401,125600,33272850,944,944,944,944,0
20250401,125500,33272850,944,944,944,944,0
20250401,125400,33272850,944,944,944,944,0
20250401,125300,33272850,944,944,944,944,0
20250401,125200,33272850,944,944,944,944,0
20250401,125100,33272850,944,944,944,944,0
20250401,125000,33272850,944,944,944,944,0
20250401,124900,33272850,944,944,944,944,0
20250401,124800,33272850,944,944,944,944,0
20250401,124700,33272850,944,944,944,944,0
20250401,124600,33272850,944,943,944,943,17
20250401,124500,33256804,944,944,944,944,0
20250401,124400,33256804,944,944,944,944,0
20250401,124300,33256804,944,944,944,944,0
20250401,124200,33256804,944,944,944,944,0
20250401,124100,33256804,944,944,944,944,0
20250401,124000,33256804,944,944,944,944,0
20250401,123900,33256804,944,944,944,944,0
20250401,123800,33256804,944,944,944,944,0
20250401,123700,33256804,944,944,944,944,0
20250401,123600,33256804,944,944,944,944,0
20250401,123500,33256804,944,944,944,944,0
20250401,123400,33256804,944,944,944,944,0
20250401,123300,33256804,944,944,944,944,0
20250401,123200,33256804,944,944,944,944,0
20250401,123100,33256804,944,944,944,944,0
20250401,123000,33256804,944,944,944,944,0
20250401,122900,33256804,944,944,944,944,0
20250401,122800,33256804,944,944,944,944,0
20250401,122700,33256804,944,944,944,944,0
20250401,122600,33256804,944,944,944,944,0
20250401,122500,33256804,944,944,944,944,0
20250401,122400,33256804,944,944,944,944,0
20250401,122300,33256804,944,944,944,944,0
20250401,122200,33256804,944,944,944,944,0
20250401,122100,33256804,944,944,944,944,0
20250401,122000,33256804,944,944,944,944,0
20250401,121900,33256804,944,944,944,944,0
20250401,121800,33256804,944,944,944,944,0
20250401,121700,33256804,944,944,944,944,0
20250401,121600,33256804,944,944,944,944,0
20250401,121500,33256804,944,944,944,944,0
20250401,121400,33256804,944,944,944,944,0
20250401,121300,33256804,944,944,944,944,0
20250401,121200,33256804,944,944,944,944,0
20250401,121100,33256804,944,944,944,944,0
20250401,121000,33256804,944,944,944,944,0
20250401,120900,33256804,944,944,944,944,0
20250401,120800,33256804,944,944,944,944,0
20250401,120700,33256804,944,944,944,944,0
20250401,120600,33256804,944,944,944,944,0
20250401,120500,33256804,944,944,944,944,0
20250401,120400,33256804,944,944,944,944,0
20250401,120300,33256804,944,944,944,944,0
20250401,120200,33256804,944,944,944,944,0
20250401,120100,33256804,944,944,944,944,0
20250401,120000,33256804,944,944,944,944,0
20250401,115900,33256804,944,944,944,944,0
20250401,115800,33256804,944,944,944,944,0
20250401,115700,33256804,944,944,944,944,0
20250401,115600,33256804,944,944,944,944,0
20250401,115500,33256804,944,944,944,944,0
20250401,115400,33256804,944,944,944,944,0
20250401,115300,33256804,944,944,944,944,0
20250401,115200,33256804,944,944,944,944,0
20250401,115100,33256804,944,944,944,944,0
20250401,115000,33256804,944,944,944,944,0
20250401,114900,33256804,944,944,944,944,0
20250401,114800,33256804,944,944,944,944,0
20250401,114700,33256804,944,944,944,944,0
20250401,114600,33256804,944,944,944,944,0
20250401,114500,33256804,944,944,944,944,0
20250401,114400,33256804,944,944,944,944,0
20250401,114300,33256804,944,944,944,944,0
20250401,114200,33256804,944,944,944,944,0
20250401,114100,33256804,944,944,944,944,0
20250401,114000,33256804,944,944,944,944,0
20250401,113900,33256804,944,944,944,944,0
20250401,113800,33256804,944,944,944,944,0
20250401,113700,33256804,944,944,944,944,0
20250401,113600,33256804,944,944,944,944,0
20250401,113500,33256804,944,944,944,944,0
20250401,113400,33256804,944,944,944,944,1
20250401,113300,33255860,944,944,944,944,0
20250401,113200,33255860,944,943,944,943,2
20250401,113100,33253973,943,942,943,942,4
20250401,113000,33250204,938,938,938,938,0
20250401,112900,33250204,938,938,938,938,625
20250401,112800,32663954,938,938,938,938,0
20250401,112700,32663954,938,938,938,938,0
20250401,112600,32663954,938,938,938,938,0
20250401,112500,32663954,938,938,938,938,0
20250401,112400,32663954,938,938,938,938,0
20250401,112300,32663954,938,938,938,938,0
20250401,112200,32663954,938,938,938,938,0
20250401,112100,32663954,938,938,938,938,0
20250401,112000,32663954,938,938,938,938,0
20250401,111900,32663954,938,938,938,938,0
20250401,111800,32663954,938,938,938,938,0
20250401,111700,32663954,938,924,938,924,2567
20250401,111600,30275157,924,923,924,923,13500
20250401,111500,17801222,923,923,923,923,0
20250401,111400,17801222,923,923,923,923,0
20250401,111300,17801222,923,923,923,923,0
20250401,111200,17801222,923,923,923,923,0
20250401,111100,17801222,923,923,923,923,1
20250401,111000,17800299,923,923,923,923,0
20250401,110900,17800299,923,923,923,923,0
20250401,110800,17800299,923,923,923,923,0
20250401,110700,17800299,923,923,923,923,32
20250401,110600,17770763,925,925,925,925,0
20250401,110500,17770763,925,925,925,925,0
20250401,110400,17770763,925,925,925,925,0
20250401,110300,17770763,925,925,925,925,0
20250401,110200,17770763,925,925,925,925,0
20250401,110100,17770763,925,925,925,925,0
20250401,110000,17770763,925,925,925,925,0
20250401,105900,17770763,925,925,925,925,0
20250401,105800,17770763,925,925,925,925,0
20250401,105700,17770763,925,925,925,925,0
20250401,105600,17770763,925,925,925,925,0
20250401,105500,17770763,925,925,925,925,0
20250401,105400,17770763,925,925,925,925,0
20250401,105300,17770763,925,925,925,925,0
20250401,105200,17770763,925,925,925,925,0
20250401,105100,17770763,925,925,925,925,0
20250401,105000,17770763,925,925,925,925,0
20250401,104900,17770763,925,925,925,925,0
20250401,104800,17770763,925,920,925,920,99
20250401,104700,17679668,920,920,920,920,0
20250401,104600,17679668,920,920,920,920,15
20250401,104500,17665868,920,920,920,920,0
20250401,104400,17665868,920,920,920,920,0
20250401,104300,17665868,920,920,920,920,0
20250401,104200,17665868,920,920,920,920,0
20250401,104100,17665868,920,920,920,920,0
20250401,104000,17665868,920,920,920,920,0
20250401,103900,17665868,920,920,920,920,0
20250401,103800,17665868,920,920,920,920,0
20250401,103700,17665868,920,920,920,920,4
20250401,103600,17662188,925,925,925,925,0
20250401,103500,17662188,925,925,925,925,0
20250401,103400,17662188,925,925,925,925,1
20250401,103300,17661263,915,915,915,915,0
20250401,103200,17661263,915,915,915,915,0
20250401,103100,17661263,915,915,915,915,0
20250401,103000,17661263,915,915,915,915,0
20250401,102900,17661263,915,915,915,915,0
20250401,102800,17661263,915,915,915,915,0
20250401,102700,17661263,915,915,915,915,0
20250401,102600,17661263,915,915,915,915,0
20250401,102500,17661263,915,915,915,915,0
20250401,102400,17661263,915,915,915,915,0
20250401,102300,17661263,915,915,915,915,0
20250401,102200,17661263,915,915,915,915,0
20250401,102100,17661263,915,915,915,915,0
20250401,102000,17661263,915,915,915,915,0
20250401,101900,17661263,915,915,915,915,0
20250401,101800,17661263,915,915,915,915,0
20250401,101700,17661263,915,915,915,915,0
20250401,101600,17661263,915,914,915,914,1233
20250401,101500,16534197,915,915,915,915,0
20250401,101400,16534197,915,915,915,915,0
20250401,101300,16534197,915,915,915,915,160
20250401,101200,16387797,915,915,915,915,0
20250401,101100,16387797,915,915,915,915,0
20250401,101000,16387797,915,915,915,915,240
20250401,100900,16168197,915,915,915,915,0
20250401,100800,16168197,915,915,915,915,0
20250401,100700,16168197,915,915,915,915,56
20250401,100600,16116957,915,915,915,915,147
20250401,100500,15982452,936,936,936,936,0
20250401,100400,15982452,936,936,936,936,0
20250401,100300,15982452,936,936,936,936,0
20250401,100200,15982452,936,936,936,936,0
20250401,100100,15982452,936,936,936,936,0
20250401,100000,15982452,936,936,936,936,0
20250401,095900,15982452,936,936,936,936,0
20250401,095800,15982452,936,936,936,936,0
20250401,095700,15982452,936,936,936,936,0
20250401,095600,15982452,936,936,936,936,102
20250401,095500,15886980,919,917,919,917,430
20250401,095400,15492042,922,924,924,913,1835
20250401,095300,13810730,932,932,932,932,0
20250401,095200,13810730,932,932,932,932,0
20250401,095100,13810730,932,932,932,932,102
20250401,095000,13715666,932,932,932,932,2
20250401,094900,13713802,932,932,932,932,0
20250401,094800,13713802,932,932,932,932,10
20250401,094700,13704482,938,938,938,938,0
20250401,094600,13704482,938,935,938,935,102
20250401,094500,13608969,938,938,938,938,0
20250401,094400,13608969,938,938,938,938,0
20250401,094300,13608969,938,938,938,938,0
20250401,094200,13608969,938,938,938,938,0
20250401,094100,13608969,938,927,938,927,103
20250401,094000,13513015,938,938,938,938,0
20250401,093900,13513015,938,938,938,938,0
20250401,093800,13513015,938,938,938,938,0
20250401,093700,13513015,938,938,938,938,0
20250401,093600,13513015,938,938,938,938,103
20250401,093500,13416401,938,938,938,938,0
20250401,093400,13416401,938,938,938,938,0
20250401,093300,13416401,938,938,938,938,0
20250401,093200,13416401,938,938,938,938,0
20250401,093100,13416401,938,938,938,938,103
20250401,093000,13319787,938,938,938,938,0
20250401,092900,13319787,938,938,938,938,0
20250401,092800,13319787,938,938,938,938,0
20250401,092700,13319787,938,938,938,938,0
20250401,092600,13319787,938,938,938,938,104
20250401,092500,13222235,947,947,947,947,0
20250401,092400,13222235,947,947,947,947,0
20250401,092300,13222235,947,947,947,947,0
20250401,092200,13222235,947,947,947,947,0
20250401,092100,13222235,947,925,947,913,2536
20250401,092000,10881935,949,949,949,949,0
20250401,091900,10881935,949,949,949,949,0
20250401,091800,10881935,949,949,949,949,0
20250401,091700,10881935,949,949,949,949,0
20250401,091600,10881935,949,941,949,941,352
20250401,091500,10549836,943,925,943,925,204
20250401,091400,10361064,945,944,945,944,461
20250401,091300,9925540,945,935,945,935,438
20250401,091200,9515339,923,923,923,923,0
20250401,091100,9515339,923,947,947,923,1385
20250401,091000,8234330,913,913,913,913,2371
20250401,090900,6069607,980,980,980,980,0
20250401,090800,6069607,980,947,980,947,1244
20250401,090700,4869069,947,912,947,912,1082
20250401,090600,3871587,912,913,913,912,226
20250401,090500,3665408,910,910,910,910,0
20250401,090400,3665408,910,910,910,910,0
20250401,090300,3665408,910,910,910,910,0
20250401,090200,3665408,910,910,910,910,269
20250401,090100,3420618,904,910,910,904,1778
20250401,090000,1802710,910,910,910,910,1981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 35816103 935 935 935 935 68
3 20250401 195400 35816103 935 935 935 935 0
4 20250401 195300 35816103 935 935 935 935 0
5 20250401 195200 35816103 935 935 935 935 0
6 20250401 195100 35816103 935 935 935 935 0
7 20250401 195000 35816103 935 935 935 935 0
8 20250401 194900 35816103 935 935 935 935 0
9 20250401 194800 35816103 935 935 935 935 0
10 20250401 194700 35816103 935 935 935 935 0
11 20250401 194600 35816103 935 935 935 935 0
12 20250401 194500 35816103 935 935 935 935 0
13 20250401 194400 35816103 935 935 935 935 0
14 20250401 194300 35816103 935 935 935 935 0
15 20250401 194200 35816103 935 935 935 935 0
16 20250401 194100 35816103 935 935 935 935 0
17 20250401 194000 35816103 935 935 935 935 0
18 20250401 193900 35816103 935 935 935 935 0
19 20250401 193800 35816103 935 935 935 935 0
20 20250401 193700 35816103 935 935 935 935 0
21 20250401 193600 35816103 935 935 935 935 0
22 20250401 193500 35816103 935 935 935 935 0
23 20250401 193400 35816103 935 935 935 935 0
24 20250401 193300 35816103 935 935 935 935 0
25 20250401 193200 35816103 935 935 935 935 0
26 20250401 193100 35816103 935 935 935 935 0
27 20250401 193000 35816103 935 935 935 935 0
28 20250401 192900 35816103 935 935 935 935 0
29 20250401 192800 35816103 935 935 935 935 0
30 20250401 192700 35816103 935 935 935 935 0
31 20250401 192600 35816103 935 935 935 935 0
32 20250401 192500 35816103 935 935 935 935 68
33 20250401 192400 35816103 935 935 935 935 0
34 20250401 192300 35816103 935 935 935 935 0
35 20250401 192200 35816103 935 935 935 935 0
36 20250401 192100 35816103 935 935 935 935 0
37 20250401 192000 35816103 935 935 935 935 0
38 20250401 191900 35816103 935 935 935 935 0
39 20250401 191800 35816103 935 935 935 935 0
40 20250401 191700 35816103 935 935 935 935 0
41 20250401 191600 35816103 935 935 935 935 0
42 20250401 191500 35816103 935 935 935 935 0
43 20250401 191400 35816103 935 935 935 935 0
44 20250401 191300 35816103 935 935 935 935 0
45 20250401 191200 35816103 935 935 935 935 0
46 20250401 191100 35816103 935 935 935 935 0
47 20250401 191000 35816103 935 935 935 935 0
48 20250401 190900 35816103 935 935 935 935 0
49 20250401 190800 35816103 935 935 935 935 0
50 20250401 190700 35816103 935 935 935 935 0
51 20250401 190600 35816103 935 935 935 935 0
52 20250401 190500 35816103 935 935 935 935 0
53 20250401 190400 35816103 935 935 935 935 0
54 20250401 190300 35816103 935 935 935 935 0
55 20250401 190200 35816103 935 935 935 935 0
56 20250401 190100 35816103 935 935 935 935 0
57 20250401 190000 35816103 935 935 935 935 0
58 20250401 185900 35816103 935 935 935 935 0
59 20250401 185800 35816103 935 935 935 935 0
60 20250401 185700 35816103 935 935 935 935 0
61 20250401 185600 35816103 935 935 935 935 0
62 20250401 185500 35816103 935 935 935 935 68
63 20250401 185400 35816103 935 935 935 935 0
64 20250401 185300 35816103 935 935 935 935 0
65 20250401 185200 35816103 935 935 935 935 0
66 20250401 185100 35816103 935 935 935 935 0
67 20250401 185000 35816103 935 935 935 935 0
68 20250401 184900 35816103 935 935 935 935 0
69 20250401 184800 35816103 935 935 935 935 0
70 20250401 184700 35816103 935 935 935 935 0
71 20250401 184600 35816103 935 935 935 935 0
72 20250401 184500 35816103 935 935 935 935 0
73 20250401 184400 35816103 935 935 935 935 0
74 20250401 184300 35816103 935 935 935 935 0
75 20250401 184200 35816103 935 935 935 935 0
76 20250401 184100 35816103 935 935 935 935 0
77 20250401 184000 35816103 935 935 935 935 0
78 20250401 183900 35816103 935 935 935 935 0
79 20250401 183800 35816103 935 935 935 935 0
80 20250401 183700 35816103 935 935 935 935 0
81 20250401 183600 35816103 935 935 935 935 0
82 20250401 183500 35816103 935 935 935 935 0
83 20250401 183400 35816103 935 935 935 935 0
84 20250401 183300 35816103 935 935 935 935 0
85 20250401 183200 35816103 935 935 935 935 0
86 20250401 183100 35816103 935 935 935 935 0
87 20250401 183000 35816103 935 935 935 935 0
88 20250401 182900 35816103 935 935 935 935 0
89 20250401 182800 35816103 935 935 935 935 0
90 20250401 182700 35816103 935 935 935 935 0
91 20250401 182600 35816103 935 935 935 935 0
92 20250401 182500 35816103 935 935 935 935 68
93 20250401 182400 35816103 935 935 935 935 0
94 20250401 182300 35816103 935 935 935 935 0
95 20250401 182200 35816103 935 935 935 935 0
96 20250401 182100 35816103 935 935 935 935 0
97 20250401 182000 35816103 935 935 935 935 0
98 20250401 181900 35816103 935 935 935 935 0
99 20250401 181800 35816103 935 935 935 935 0
100 20250401 181700 35816103 935 935 935 935 0
101 20250401 181600 35816103 935 935 935 935 0
102 20250401 181500 35816103 935 935 935 935 0
103 20250401 181400 35816103 935 935 935 935 0
104 20250401 181300 35816103 935 935 935 935 0
105 20250401 181200 35816103 935 935 935 935 0
106 20250401 181100 35816103 935 935 935 935 0
107 20250401 181000 35816103 935 935 935 935 0
108 20250401 180900 35816103 935 935 935 935 0
109 20250401 180800 35816103 935 935 935 935 0
110 20250401 180700 35816103 935 935 935 935 0
111 20250401 180600 35816103 935 935 935 935 0
112 20250401 180500 35816103 935 935 935 935 0
113 20250401 180400 35816103 935 935 935 935 0
114 20250401 180300 35816103 935 935 935 935 0
115 20250401 180200 35816103 935 935 935 935 0
116 20250401 180100 35816103 935 935 935 935 0
117 20250401 180000 35816103 935 935 935 935 0
118 20250401 175900 35816103 935 935 935 935 0
119 20250401 175800 35816103 935 935 935 935 0
120 20250401 175700 35816103 935 935 935 935 0
121 20250401 175600 35816103 935 935 935 935 0
122 20250401 175500 35816103 935 935 935 935 68
123 20250401 175400 35816103 935 935 935 935 0
124 20250401 175300 35816103 935 935 935 935 0
125 20250401 175200 35816103 935 935 935 935 0
126 20250401 175100 35816103 935 935 935 935 0
127 20250401 175000 35816103 935 935 935 935 0
128 20250401 174900 35816103 935 935 935 935 0
129 20250401 174800 35816103 935 935 935 935 0
130 20250401 174700 35816103 935 935 935 935 0
131 20250401 174600 35816103 935 935 935 935 0
132 20250401 174500 35816103 935 935 935 935 0
133 20250401 174400 35816103 935 935 935 935 0
134 20250401 174300 35816103 935 935 935 935 0
135 20250401 174200 35816103 935 935 935 935 0
136 20250401 174100 35816103 935 935 935 935 0
137 20250401 174000 35816103 935 935 935 935 0
138 20250401 173900 35816103 935 935 935 935 0
139 20250401 173800 35816103 935 935 935 935 0
140 20250401 173700 35816103 935 935 935 935 0
141 20250401 173600 35816103 935 935 935 935 0
142 20250401 173500 35816103 935 935 935 935 0
143 20250401 173400 35816103 935 935 935 935 0
144 20250401 173300 35816103 935 935 935 935 0
145 20250401 173200 35816103 935 935 935 935 0
146 20250401 173100 35816103 935 935 935 935 0
147 20250401 173000 35816103 935 935 935 935 0
148 20250401 172900 35816103 935 935 935 935 0
149 20250401 172800 35816103 935 935 935 935 0
150 20250401 172700 35816103 935 935 935 935 0
151 20250401 172600 35816103 935 935 935 935 0
152 20250401 172500 35816103 935 935 935 935 68
153 20250401 172400 35816103 935 935 935 935 0
154 20250401 172300 35816103 935 935 935 935 0
155 20250401 172200 35816103 935 935 935 935 0
156 20250401 172100 35816103 935 935 935 935 0
157 20250401 172000 35816103 935 935 935 935 0
158 20250401 171900 35816103 935 935 935 935 0
159 20250401 171800 35816103 935 935 935 935 0
160 20250401 171700 35816103 935 935 935 935 0
161 20250401 171600 35816103 935 935 935 935 0
162 20250401 171500 35816103 935 935 935 935 0
163 20250401 171400 35816103 935 935 935 935 0
164 20250401 171300 35816103 935 935 935 935 0
165 20250401 171200 35816103 935 935 935 935 0
166 20250401 171100 35816103 935 935 935 935 0
167 20250401 171000 35816103 935 935 935 935 0
168 20250401 170900 35816103 935 935 935 935 0
169 20250401 170800 35816103 935 935 935 935 0
170 20250401 170700 35816103 935 935 935 935 0
171 20250401 170600 35816103 935 935 935 935 0
172 20250401 170500 35816103 935 935 935 935 0
173 20250401 170400 35816103 935 935 935 935 0
174 20250401 170300 35816103 935 935 935 935 0
175 20250401 170200 35816103 935 935 935 935 0
176 20250401 170100 35816103 935 935 935 935 0
177 20250401 170000 35816103 935 935 935 935 0
178 20250401 165900 35816103 935 935 935 935 0
179 20250401 165800 35816103 935 935 935 935 0
180 20250401 165700 35816103 935 935 935 935 0
181 20250401 165600 35816103 935 935 935 935 0
182 20250401 165500 35816103 935 935 935 935 68
183 20250401 165400 35816103 935 935 935 935 0
184 20250401 165300 35816103 935 935 935 935 0
185 20250401 165200 35816103 935 935 935 935 0
186 20250401 165100 35816103 935 935 935 935 0
187 20250401 165000 35816103 935 935 935 935 0
188 20250401 164900 35816103 935 935 935 935 0
189 20250401 164800 35816103 935 935 935 935 0
190 20250401 164700 35816103 935 935 935 935 0
191 20250401 164600 35816103 935 935 935 935 0
192 20250401 164500 35816103 935 935 935 935 0
193 20250401 164400 35816103 935 935 935 935 0
194 20250401 164300 35816103 935 935 935 935 0
195 20250401 164200 35816103 935 935 935 935 0
196 20250401 164100 35816103 935 935 935 935 0
197 20250401 164000 35816103 935 935 935 935 0
198 20250401 163900 35816103 935 935 935 935 0
199 20250401 163800 35816103 935 935 935 935 0
200 20250401 163700 35816103 935 935 935 935 0
201 20250401 163600 35816103 935 935 935 935 0
202 20250401 163500 35816103 935 935 935 935 0
203 20250401 163400 35816103 935 935 935 935 0
204 20250401 163300 35816103 935 935 935 935 0
205 20250401 163200 35816103 935 935 935 935 0
206 20250401 163100 35816103 935 935 935 935 0
207 20250401 163000 35816103 935 935 935 935 0
208 20250401 162900 35816103 935 935 935 935 0
209 20250401 162800 35816103 935 935 935 935 0
210 20250401 162700 35816103 935 935 935 935 0
211 20250401 162600 35816103 935 935 935 935 0
212 20250401 162500 35816103 935 935 935 935 68
213 20250401 162400 35816103 935 935 935 935 0
214 20250401 162300 35816103 935 935 935 935 0
215 20250401 162200 35816103 935 935 935 935 0
216 20250401 162100 35816103 935 935 935 935 0
217 20250401 162000 35816103 935 935 935 935 0
218 20250401 161900 35816103 935 935 935 935 0
219 20250401 161800 35816103 935 935 935 935 0
220 20250401 161700 35816103 935 935 935 935 0
221 20250401 161600 35816103 935 935 935 935 0
222 20250401 161500 35816103 935 935 935 935 0
223 20250401 161400 35816103 935 935 935 935 0
224 20250401 161300 35816103 935 935 935 935 0
225 20250401 161200 35816103 935 935 935 935 0
226 20250401 161100 35816103 935 935 935 935 0
227 20250401 161000 35816103 935 935 935 935 0
228 20250401 160900 35816103 935 935 935 935 0
229 20250401 160800 35816103 935 935 935 935 0
230 20250401 160700 35816103 935 935 935 935 0
231 20250401 160600 35816103 935 935 935 935 0
232 20250401 160500 35816103 935 935 935 935 0
233 20250401 160400 35816103 935 935 935 935 0
234 20250401 160300 35816103 935 935 935 935 0
235 20250401 160200 35816103 935 935 935 935 0
236 20250401 160100 35816103 935 935 935 935 0
237 20250401 160000 35816103 935 935 935 935 0
238 20250401 155900 35816103 935 935 935 935 0
239 20250401 155800 35816103 935 935 935 935 0
240 20250401 155700 35816103 935 935 935 935 0
241 20250401 155600 35816103 935 935 935 935 0
242 20250401 155500 35816103 935 935 935 935 68
243 20250401 155400 35816103 935 935 935 935 0
244 20250401 155300 35816103 935 935 935 935 0
245 20250401 155200 35816103 935 935 935 935 0
246 20250401 155100 35816103 935 935 935 935 0
247 20250401 155000 35816103 935 935 935 935 0
248 20250401 154900 35816103 935 935 935 935 0
249 20250401 154800 35816103 935 935 935 935 0
250 20250401 154700 35816103 935 935 935 935 0
251 20250401 154600 35816103 935 935 935 935 0
252 20250401 154500 35816103 935 935 935 935 0
253 20250401 154400 35816103 935 935 935 935 0
254 20250401 154300 35816103 935 935 935 935 0
255 20250401 154200 35816103 935 935 935 935 0
256 20250401 154100 35816103 935 935 935 935 0
257 20250401 154000 35816103 935 935 935 935 0
258 20250401 153900 35816103 935 935 935 935 0
259 20250401 153800 35816103 935 935 935 935 0
260 20250401 153700 35816103 935 935 935 935 0
261 20250401 153600 35816103 935 935 935 935 0
262 20250401 153500 35816103 935 935 935 935 0
263 20250401 153400 35816103 935 935 935 935 0
264 20250401 153300 35816103 935 935 935 935 0
265 20250401 153200 35816103 935 935 935 935 0
266 20250401 153100 35816103 935 935 935 935 0
267 20250401 153000 35816103 935 935 935 935 68
268 20250401 152900 35752523 938 938 938 938 0
269 20250401 152800 35752523 938 938 938 938 0
270 20250401 152700 35752523 938 938 938 938 0
271 20250401 152600 35752523 938 938 938 938 0
272 20250401 152500 35752523 938 938 938 938 0
273 20250401 152400 35752523 938 938 938 938 0
274 20250401 152300 35752523 938 938 938 938 0
275 20250401 152200 35752523 938 938 938 938 0
276 20250401 152100 35752523 938 938 938 938 0
277 20250401 152000 35752523 938 938 938 938 0
278 20250401 151900 35752523 938 938 938 938 0
279 20250401 151800 35752523 938 938 938 938 0
280 20250401 151700 35752523 938 938 938 938 0
281 20250401 151600 35752523 938 938 938 938 0
282 20250401 151500 35752523 938 938 938 938 13
283 20250401 151400 35740329 938 938 938 938 0
284 20250401 151300 35740329 938 938 938 938 0
285 20250401 151200 35740329 938 938 938 938 0
286 20250401 151100 35740329 938 938 938 938 0
287 20250401 151000 35740329 938 938 938 938 0
288 20250401 150900 35740329 938 938 938 938 0
289 20250401 150800 35740329 938 938 938 938 0
290 20250401 150700 35740329 938 938 938 938 81
291 20250401 150600 35664351 931 931 931 931 0
292 20250401 150500 35664351 931 931 931 931 0
293 20250401 150400 35664351 931 931 931 931 0
294 20250401 150300 35664351 931 931 931 931 0
295 20250401 150200 35664351 931 931 931 931 0
296 20250401 150100 35664351 931 931 931 931 0
297 20250401 150000 35664351 931 931 931 931 0
298 20250401 145900 35664351 931 931 931 931 0
299 20250401 145800 35664351 931 931 931 931 0
300 20250401 145700 35664351 931 932 932 931 865
301 20250401 145600 34858936 934 934 934 934 0
302 20250401 145500 34858936 934 934 934 934 0
303 20250401 145400 34858936 934 934 934 934 0
304 20250401 145300 34858936 934 934 934 934 0
305 20250401 145200 34858936 934 934 934 934 0
306 20250401 145100 34858936 934 934 934 934 0
307 20250401 145000 34858936 934 934 934 934 0
308 20250401 144900 34858936 934 934 934 934 0
309 20250401 144800 34858936 934 934 934 934 234
310 20250401 144700 34640380 938 938 938 938 0
311 20250401 144600 34640380 938 938 938 938 0
312 20250401 144500 34640380 938 938 938 938 0
313 20250401 144400 34640380 938 938 938 938 403
314 20250401 144300 34262366 938 938 938 938 0
315 20250401 144200 34262366 938 938 938 938 0
316 20250401 144100 34262366 938 938 938 938 0
317 20250401 144000 34262366 938 938 938 938 0
318 20250401 143900 34262366 938 938 938 938 0
319 20250401 143800 34262366 938 938 938 938 0
320 20250401 143700 34262366 938 938 938 938 0
321 20250401 143600 34262366 938 938 938 938 0
322 20250401 143500 34262366 938 938 938 938 0
323 20250401 143400 34262366 938 938 938 938 0
324 20250401 143300 34262366 938 938 938 938 0
325 20250401 143200 34262366 938 938 938 938 0
326 20250401 143100 34262366 938 938 938 938 0
327 20250401 143000 34262366 938 938 938 938 0
328 20250401 142900 34262366 938 934 938 934 327
329 20250401 142800 33956800 938 938 938 938 0
330 20250401 142700 33956800 938 938 938 938 0
331 20250401 142600 33956800 938 938 938 938 0
332 20250401 142500 33956800 938 938 938 938 0
333 20250401 142400 33956800 938 938 938 938 0
334 20250401 142300 33956800 938 938 938 938 0
335 20250401 142200 33956800 938 938 938 938 0
336 20250401 142100 33956800 938 938 938 938 9
337 20250401 142000 33948358 939 939 939 939 0
338 20250401 141900 33948358 939 939 939 939 0
339 20250401 141800 33948358 939 939 939 939 1
340 20250401 141700 33947419 940 940 940 940 0
341 20250401 141600 33947419 940 940 940 940 0
342 20250401 141500 33947419 940 940 940 940 0
343 20250401 141400 33947419 940 940 940 940 0
344 20250401 141300 33947419 940 940 940 940 0
345 20250401 141200 33947419 940 940 940 940 0
346 20250401 141100 33947419 940 940 940 940 0
347 20250401 141000 33947419 940 940 940 940 0
348 20250401 140900 33947419 940 940 940 940 0
349 20250401 140800 33947419 940 940 940 940 0
350 20250401 140700 33947419 940 940 940 940 0
351 20250401 140600 33947419 940 940 940 940 0
352 20250401 140500 33947419 940 940 940 940 0
353 20250401 140400 33947419 940 940 940 940 0
354 20250401 140300 33947419 940 940 940 940 0
355 20250401 140200 33947419 940 940 940 940 0
356 20250401 140100 33947419 940 940 940 940 0
357 20250401 140000 33947419 940 940 940 940 0
358 20250401 135900 33947419 940 940 940 940 0
359 20250401 135800 33947419 940 940 940 940 0
360 20250401 135700 33947419 940 940 940 940 0
361 20250401 135600 33947419 940 940 940 940 0
362 20250401 135500 33947419 940 940 940 940 0
363 20250401 135400 33947419 940 940 940 940 0
364 20250401 135300 33947419 940 940 940 940 0
365 20250401 135200 33947419 940 940 940 940 0
366 20250401 135100 33947419 940 940 940 940 0
367 20250401 135000 33947419 940 940 940 940 0
368 20250401 134900 33947419 940 940 940 940 0
369 20250401 134800 33947419 940 940 940 940 0
370 20250401 134700 33947419 940 940 940 940 0
371 20250401 134600 33947419 940 940 940 940 0
372 20250401 134500 33947419 940 940 940 940 0
373 20250401 134400 33947419 940 940 940 940 0
374 20250401 134300 33947419 940 940 940 940 0
375 20250401 134200 33947419 940 940 940 940 0
376 20250401 134100 33947419 940 940 940 940 0
377 20250401 134000 33947419 940 940 940 940 0
378 20250401 133900 33947419 940 940 940 940 0
379 20250401 133800 33947419 940 940 940 940 0
380 20250401 133700 33947419 940 940 940 940 0
381 20250401 133600 33947419 940 940 940 940 0
382 20250401 133500 33947419 940 940 940 940 0
383 20250401 133400 33947419 940 940 940 940 0
384 20250401 133300 33947419 940 940 940 940 0
385 20250401 133200 33947419 940 940 940 940 0
386 20250401 133100 33947419 940 940 940 940 0
387 20250401 133000 33947419 940 940 940 940 0
388 20250401 132900 33947419 940 940 940 940 0
389 20250401 132800 33947419 940 940 940 940 0
390 20250401 132700 33947419 940 940 940 940 0
391 20250401 132600 33947419 940 940 940 940 0
392 20250401 132500 33947419 940 940 940 940 0
393 20250401 132400 33947419 940 940 940 940 0
394 20250401 132300 33947419 940 940 940 940 13
395 20250401 132200 33935199 940 940 940 940 0
396 20250401 132100 33935199 940 940 940 940 0
397 20250401 132000 33935199 940 940 940 940 0
398 20250401 131900 33935199 940 940 940 940 2
399 20250401 131800 33933319 940 940 940 940 0
400 20250401 131700 33933319 940 940 940 940 9
401 20250401 131600 33924859 939 932 940 932 699
402 20250401 131500 33272850 944 944 944 944 0
403 20250401 131400 33272850 944 944 944 944 0
404 20250401 131300 33272850 944 944 944 944 0
405 20250401 131200 33272850 944 944 944 944 0
406 20250401 131100 33272850 944 944 944 944 0
407 20250401 131000 33272850 944 944 944 944 0
408 20250401 130900 33272850 944 944 944 944 0
409 20250401 130800 33272850 944 944 944 944 0
410 20250401 130700 33272850 944 944 944 944 0
411 20250401 130600 33272850 944 944 944 944 0
412 20250401 130500 33272850 944 944 944 944 0
413 20250401 130400 33272850 944 944 944 944 0
414 20250401 130300 33272850 944 944 944 944 0
415 20250401 130200 33272850 944 944 944 944 0
416 20250401 130100 33272850 944 944 944 944 0
417 20250401 130000 33272850 944 944 944 944 0
418 20250401 125900 33272850 944 944 944 944 0
419 20250401 125800 33272850 944 944 944 944 0
420 20250401 125700 33272850 944 944 944 944 0
421 20250401 125600 33272850 944 944 944 944 0
422 20250401 125500 33272850 944 944 944 944 0
423 20250401 125400 33272850 944 944 944 944 0
424 20250401 125300 33272850 944 944 944 944 0
425 20250401 125200 33272850 944 944 944 944 0
426 20250401 125100 33272850 944 944 944 944 0
427 20250401 125000 33272850 944 944 944 944 0
428 20250401 124900 33272850 944 944 944 944 0
429 20250401 124800 33272850 944 944 944 944 0
430 20250401 124700 33272850 944 944 944 944 0
431 20250401 124600 33272850 944 943 944 943 17
432 20250401 124500 33256804 944 944 944 944 0
433 20250401 124400 33256804 944 944 944 944 0
434 20250401 124300 33256804 944 944 944 944 0
435 20250401 124200 33256804 944 944 944 944 0
436 20250401 124100 33256804 944 944 944 944 0
437 20250401 124000 33256804 944 944 944 944 0
438 20250401 123900 33256804 944 944 944 944 0
439 20250401 123800 33256804 944 944 944 944 0
440 20250401 123700 33256804 944 944 944 944 0
441 20250401 123600 33256804 944 944 944 944 0
442 20250401 123500 33256804 944 944 944 944 0
443 20250401 123400 33256804 944 944 944 944 0
444 20250401 123300 33256804 944 944 944 944 0
445 20250401 123200 33256804 944 944 944 944 0
446 20250401 123100 33256804 944 944 944 944 0
447 20250401 123000 33256804 944 944 944 944 0
448 20250401 122900 33256804 944 944 944 944 0
449 20250401 122800 33256804 944 944 944 944 0
450 20250401 122700 33256804 944 944 944 944 0
451 20250401 122600 33256804 944 944 944 944 0
452 20250401 122500 33256804 944 944 944 944 0
453 20250401 122400 33256804 944 944 944 944 0
454 20250401 122300 33256804 944 944 944 944 0
455 20250401 122200 33256804 944 944 944 944 0
456 20250401 122100 33256804 944 944 944 944 0
457 20250401 122000 33256804 944 944 944 944 0
458 20250401 121900 33256804 944 944 944 944 0
459 20250401 121800 33256804 944 944 944 944 0
460 20250401 121700 33256804 944 944 944 944 0
461 20250401 121600 33256804 944 944 944 944 0
462 20250401 121500 33256804 944 944 944 944 0
463 20250401 121400 33256804 944 944 944 944 0
464 20250401 121300 33256804 944 944 944 944 0
465 20250401 121200 33256804 944 944 944 944 0
466 20250401 121100 33256804 944 944 944 944 0
467 20250401 121000 33256804 944 944 944 944 0
468 20250401 120900 33256804 944 944 944 944 0
469 20250401 120800 33256804 944 944 944 944 0
470 20250401 120700 33256804 944 944 944 944 0
471 20250401 120600 33256804 944 944 944 944 0
472 20250401 120500 33256804 944 944 944 944 0
473 20250401 120400 33256804 944 944 944 944 0
474 20250401 120300 33256804 944 944 944 944 0
475 20250401 120200 33256804 944 944 944 944 0
476 20250401 120100 33256804 944 944 944 944 0
477 20250401 120000 33256804 944 944 944 944 0
478 20250401 115900 33256804 944 944 944 944 0
479 20250401 115800 33256804 944 944 944 944 0
480 20250401 115700 33256804 944 944 944 944 0
481 20250401 115600 33256804 944 944 944 944 0
482 20250401 115500 33256804 944 944 944 944 0
483 20250401 115400 33256804 944 944 944 944 0
484 20250401 115300 33256804 944 944 944 944 0
485 20250401 115200 33256804 944 944 944 944 0
486 20250401 115100 33256804 944 944 944 944 0
487 20250401 115000 33256804 944 944 944 944 0
488 20250401 114900 33256804 944 944 944 944 0
489 20250401 114800 33256804 944 944 944 944 0
490 20250401 114700 33256804 944 944 944 944 0
491 20250401 114600 33256804 944 944 944 944 0
492 20250401 114500 33256804 944 944 944 944 0
493 20250401 114400 33256804 944 944 944 944 0
494 20250401 114300 33256804 944 944 944 944 0
495 20250401 114200 33256804 944 944 944 944 0
496 20250401 114100 33256804 944 944 944 944 0
497 20250401 114000 33256804 944 944 944 944 0
498 20250401 113900 33256804 944 944 944 944 0
499 20250401 113800 33256804 944 944 944 944 0
500 20250401 113700 33256804 944 944 944 944 0
501 20250401 113600 33256804 944 944 944 944 0
502 20250401 113500 33256804 944 944 944 944 0
503 20250401 113400 33256804 944 944 944 944 1
504 20250401 113300 33255860 944 944 944 944 0
505 20250401 113200 33255860 944 943 944 943 2
506 20250401 113100 33253973 943 942 943 942 4
507 20250401 113000 33250204 938 938 938 938 0
508 20250401 112900 33250204 938 938 938 938 625
509 20250401 112800 32663954 938 938 938 938 0
510 20250401 112700 32663954 938 938 938 938 0
511 20250401 112600 32663954 938 938 938 938 0
512 20250401 112500 32663954 938 938 938 938 0
513 20250401 112400 32663954 938 938 938 938 0
514 20250401 112300 32663954 938 938 938 938 0
515 20250401 112200 32663954 938 938 938 938 0
516 20250401 112100 32663954 938 938 938 938 0
517 20250401 112000 32663954 938 938 938 938 0
518 20250401 111900 32663954 938 938 938 938 0
519 20250401 111800 32663954 938 938 938 938 0
520 20250401 111700 32663954 938 924 938 924 2567
521 20250401 111600 30275157 924 923 924 923 13500
522 20250401 111500 17801222 923 923 923 923 0
523 20250401 111400 17801222 923 923 923 923 0
524 20250401 111300 17801222 923 923 923 923 0
525 20250401 111200 17801222 923 923 923 923 0
526 20250401 111100 17801222 923 923 923 923 1
527 20250401 111000 17800299 923 923 923 923 0
528 20250401 110900 17800299 923 923 923 923 0
529 20250401 110800 17800299 923 923 923 923 0
530 20250401 110700 17800299 923 923 923 923 32
531 20250401 110600 17770763 925 925 925 925 0
532 20250401 110500 17770763 925 925 925 925 0
533 20250401 110400 17770763 925 925 925 925 0
534 20250401 110300 17770763 925 925 925 925 0
535 20250401 110200 17770763 925 925 925 925 0
536 20250401 110100 17770763 925 925 925 925 0
537 20250401 110000 17770763 925 925 925 925 0
538 20250401 105900 17770763 925 925 925 925 0
539 20250401 105800 17770763 925 925 925 925 0
540 20250401 105700 17770763 925 925 925 925 0
541 20250401 105600 17770763 925 925 925 925 0
542 20250401 105500 17770763 925 925 925 925 0
543 20250401 105400 17770763 925 925 925 925 0
544 20250401 105300 17770763 925 925 925 925 0
545 20250401 105200 17770763 925 925 925 925 0
546 20250401 105100 17770763 925 925 925 925 0
547 20250401 105000 17770763 925 925 925 925 0
548 20250401 104900 17770763 925 925 925 925 0
549 20250401 104800 17770763 925 920 925 920 99
550 20250401 104700 17679668 920 920 920 920 0
551 20250401 104600 17679668 920 920 920 920 15
552 20250401 104500 17665868 920 920 920 920 0
553 20250401 104400 17665868 920 920 920 920 0
554 20250401 104300 17665868 920 920 920 920 0
555 20250401 104200 17665868 920 920 920 920 0
556 20250401 104100 17665868 920 920 920 920 0
557 20250401 104000 17665868 920 920 920 920 0
558 20250401 103900 17665868 920 920 920 920 0
559 20250401 103800 17665868 920 920 920 920 0
560 20250401 103700 17665868 920 920 920 920 4
561 20250401 103600 17662188 925 925 925 925 0
562 20250401 103500 17662188 925 925 925 925 0
563 20250401 103400 17662188 925 925 925 925 1
564 20250401 103300 17661263 915 915 915 915 0
565 20250401 103200 17661263 915 915 915 915 0
566 20250401 103100 17661263 915 915 915 915 0
567 20250401 103000 17661263 915 915 915 915 0
568 20250401 102900 17661263 915 915 915 915 0
569 20250401 102800 17661263 915 915 915 915 0
570 20250401 102700 17661263 915 915 915 915 0
571 20250401 102600 17661263 915 915 915 915 0
572 20250401 102500 17661263 915 915 915 915 0
573 20250401 102400 17661263 915 915 915 915 0
574 20250401 102300 17661263 915 915 915 915 0
575 20250401 102200 17661263 915 915 915 915 0
576 20250401 102100 17661263 915 915 915 915 0
577 20250401 102000 17661263 915 915 915 915 0
578 20250401 101900 17661263 915 915 915 915 0
579 20250401 101800 17661263 915 915 915 915 0
580 20250401 101700 17661263 915 915 915 915 0
581 20250401 101600 17661263 915 914 915 914 1233
582 20250401 101500 16534197 915 915 915 915 0
583 20250401 101400 16534197 915 915 915 915 0
584 20250401 101300 16534197 915 915 915 915 160
585 20250401 101200 16387797 915 915 915 915 0
586 20250401 101100 16387797 915 915 915 915 0
587 20250401 101000 16387797 915 915 915 915 240
588 20250401 100900 16168197 915 915 915 915 0
589 20250401 100800 16168197 915 915 915 915 0
590 20250401 100700 16168197 915 915 915 915 56
591 20250401 100600 16116957 915 915 915 915 147
592 20250401 100500 15982452 936 936 936 936 0
593 20250401 100400 15982452 936 936 936 936 0
594 20250401 100300 15982452 936 936 936 936 0
595 20250401 100200 15982452 936 936 936 936 0
596 20250401 100100 15982452 936 936 936 936 0
597 20250401 100000 15982452 936 936 936 936 0
598 20250401 095900 15982452 936 936 936 936 0
599 20250401 095800 15982452 936 936 936 936 0
600 20250401 095700 15982452 936 936 936 936 0
601 20250401 095600 15982452 936 936 936 936 102
602 20250401 095500 15886980 919 917 919 917 430
603 20250401 095400 15492042 922 924 924 913 1835
604 20250401 095300 13810730 932 932 932 932 0
605 20250401 095200 13810730 932 932 932 932 0
606 20250401 095100 13810730 932 932 932 932 102
607 20250401 095000 13715666 932 932 932 932 2
608 20250401 094900 13713802 932 932 932 932 0
609 20250401 094800 13713802 932 932 932 932 10
610 20250401 094700 13704482 938 938 938 938 0
611 20250401 094600 13704482 938 935 938 935 102
612 20250401 094500 13608969 938 938 938 938 0
613 20250401 094400 13608969 938 938 938 938 0
614 20250401 094300 13608969 938 938 938 938 0
615 20250401 094200 13608969 938 938 938 938 0
616 20250401 094100 13608969 938 927 938 927 103
617 20250401 094000 13513015 938 938 938 938 0
618 20250401 093900 13513015 938 938 938 938 0
619 20250401 093800 13513015 938 938 938 938 0
620 20250401 093700 13513015 938 938 938 938 0
621 20250401 093600 13513015 938 938 938 938 103
622 20250401 093500 13416401 938 938 938 938 0
623 20250401 093400 13416401 938 938 938 938 0
624 20250401 093300 13416401 938 938 938 938 0
625 20250401 093200 13416401 938 938 938 938 0
626 20250401 093100 13416401 938 938 938 938 103
627 20250401 093000 13319787 938 938 938 938 0
628 20250401 092900 13319787 938 938 938 938 0
629 20250401 092800 13319787 938 938 938 938 0
630 20250401 092700 13319787 938 938 938 938 0
631 20250401 092600 13319787 938 938 938 938 104
632 20250401 092500 13222235 947 947 947 947 0
633 20250401 092400 13222235 947 947 947 947 0
634 20250401 092300 13222235 947 947 947 947 0
635 20250401 092200 13222235 947 947 947 947 0
636 20250401 092100 13222235 947 925 947 913 2536
637 20250401 092000 10881935 949 949 949 949 0
638 20250401 091900 10881935 949 949 949 949 0
639 20250401 091800 10881935 949 949 949 949 0
640 20250401 091700 10881935 949 949 949 949 0
641 20250401 091600 10881935 949 941 949 941 352
642 20250401 091500 10549836 943 925 943 925 204
643 20250401 091400 10361064 945 944 945 944 461
644 20250401 091300 9925540 945 935 945 935 438
645 20250401 091200 9515339 923 923 923 923 0
646 20250401 091100 9515339 923 947 947 923 1385
647 20250401 091000 8234330 913 913 913 913 2371
648 20250401 090900 6069607 980 980 980 980 0
649 20250401 090800 6069607 980 947 980 947 1244
650 20250401 090700 4869069 947 912 947 912 1082
651 20250401 090600 3871587 912 913 913 912 226
652 20250401 090500 3665408 910 910 910 910 0
653 20250401 090400 3665408 910 910 910 910 0
654 20250401 090300 3665408 910 910 910 910 0
655 20250401 090200 3665408 910 910 910 910 269
656 20250401 090100 3420618 904 910 910 904 1778
657 20250401 090000 1802710 910 910 910 910 1981

1
065690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14049331,0,13065877830,0.00
20250327,0,14049331,0,13318765788,0.00
20250326,0,14049331,0,13543555084,0.00
20250325,0,14049331,0,13473308429,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14049331 0 13065877830 0.00
3 20250327 0 14049331 0 13318765788 0.00
4 20250326 0 14049331 0 13543555084 0.00
5 20250325 0 14049331 0 13473308429 0.00