ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
074430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,45289792,912,912,912,912,964
20250401,200100,45289792,912,912,912,912,0
20250401,200000,45289792,912,912,912,912,0
20250401,195900,45289792,912,912,912,912,0
20250401,195800,45289792,912,912,912,912,0
20250401,195700,45289792,912,912,912,912,0
20250401,195600,45289792,912,912,912,912,0
20250401,195500,45289792,912,912,912,912,0
20250401,195400,45289792,912,912,912,912,0
20250401,195300,45289792,912,912,912,912,0
20250401,195200,45289792,912,912,912,912,0
20250401,195100,45289792,912,912,912,912,0
20250401,195000,45289792,912,912,912,912,0
20250401,194900,45289792,912,912,912,912,0
20250401,194800,45289792,912,912,912,912,0
20250401,194700,45289792,912,912,912,912,0
20250401,194600,45289792,912,912,912,912,0
20250401,194500,45289792,912,912,912,912,0
20250401,194400,45289792,912,912,912,912,0
20250401,194300,45289792,912,912,912,912,0
20250401,194200,45289792,912,912,912,912,0
20250401,194100,45289792,912,912,912,912,0
20250401,194000,45289792,912,912,912,912,0
20250401,193900,45289792,912,912,912,912,0
20250401,193800,45289792,912,912,912,912,0
20250401,193700,45289792,912,912,912,912,0
20250401,193600,45289792,912,912,912,912,0
20250401,193500,45289792,912,912,912,912,0
20250401,193400,45289792,912,912,912,912,0
20250401,193300,45289792,912,912,912,912,0
20250401,193200,45289792,912,912,912,912,964
20250401,193100,45289792,912,912,912,912,0
20250401,193000,45289792,912,912,912,912,0
20250401,192900,45289792,912,912,912,912,0
20250401,192800,45289792,912,912,912,912,0
20250401,192700,45289792,912,912,912,912,0
20250401,192600,45289792,912,912,912,912,0
20250401,192500,45289792,912,912,912,912,0
20250401,192400,45289792,912,912,912,912,0
20250401,192300,45289792,912,912,912,912,0
20250401,192200,45289792,912,912,912,912,0
20250401,192100,45289792,912,912,912,912,0
20250401,192000,45289792,912,912,912,912,0
20250401,191900,45289792,912,912,912,912,0
20250401,191800,45289792,912,912,912,912,0
20250401,191700,45289792,912,912,912,912,0
20250401,191600,45289792,912,912,912,912,0
20250401,191500,45289792,912,912,912,912,0
20250401,191400,45289792,912,912,912,912,0
20250401,191300,45289792,912,912,912,912,0
20250401,191200,45289792,912,912,912,912,0
20250401,191100,45289792,912,912,912,912,0
20250401,191000,45289792,912,912,912,912,0
20250401,190900,45289792,912,912,912,912,0
20250401,190800,45289792,912,912,912,912,0
20250401,190700,45289792,912,912,912,912,0
20250401,190600,45289792,912,912,912,912,0
20250401,190500,45289792,912,912,912,912,0
20250401,190400,45289792,912,912,912,912,0
20250401,190300,45289792,912,912,912,912,0
20250401,190200,45289792,912,912,912,912,964
20250401,190100,45289792,912,912,912,912,0
20250401,190000,45289792,912,912,912,912,0
20250401,185900,45289792,912,912,912,912,0
20250401,185800,45289792,912,912,912,912,0
20250401,185700,45289792,912,912,912,912,0
20250401,185600,45289792,912,912,912,912,0
20250401,185500,45289792,912,912,912,912,0
20250401,185400,45289792,912,912,912,912,0
20250401,185300,45289792,912,912,912,912,0
20250401,185200,45289792,912,912,912,912,0
20250401,185100,45289792,912,912,912,912,0
20250401,185000,45289792,912,912,912,912,0
20250401,184900,45289792,912,912,912,912,0
20250401,184800,45289792,912,912,912,912,0
20250401,184700,45289792,912,912,912,912,0
20250401,184600,45289792,912,912,912,912,0
20250401,184500,45289792,912,912,912,912,0
20250401,184400,45289792,912,912,912,912,0
20250401,184300,45289792,912,912,912,912,0
20250401,184200,45289792,912,912,912,912,0
20250401,184100,45289792,912,912,912,912,0
20250401,184000,45289792,912,912,912,912,0
20250401,183900,45289792,912,912,912,912,0
20250401,183800,45289792,912,912,912,912,0
20250401,183700,45289792,912,912,912,912,0
20250401,183600,45289792,912,912,912,912,0
20250401,183500,45289792,912,912,912,912,0
20250401,183400,45289792,912,912,912,912,0
20250401,183300,45289792,912,912,912,912,0
20250401,183200,45289792,912,912,912,912,964
20250401,183100,45289792,912,912,912,912,0
20250401,183000,45289792,912,912,912,912,0
20250401,182900,45289792,912,912,912,912,0
20250401,182800,45289792,912,912,912,912,0
20250401,182700,45289792,912,912,912,912,0
20250401,182600,45289792,912,912,912,912,0
20250401,182500,45289792,912,912,912,912,0
20250401,182400,45289792,912,912,912,912,0
20250401,182300,45289792,912,912,912,912,0
20250401,182200,45289792,912,912,912,912,0
20250401,182100,45289792,912,912,912,912,0
20250401,182000,45289792,912,912,912,912,0
20250401,181900,45289792,912,912,912,912,0
20250401,181800,45289792,912,912,912,912,0
20250401,181700,45289792,912,912,912,912,0
20250401,181600,45289792,912,912,912,912,0
20250401,181500,45289792,912,912,912,912,0
20250401,181400,45289792,912,912,912,912,0
20250401,181300,45289792,912,912,912,912,0
20250401,181200,45289792,912,912,912,912,0
20250401,181100,45289792,912,912,912,912,0
20250401,181000,45289792,912,912,912,912,0
20250401,180900,45289792,912,912,912,912,0
20250401,180800,45289792,912,912,912,912,0
20250401,180700,45289792,912,912,912,912,0
20250401,180600,45289792,912,912,912,912,0
20250401,180500,45289792,912,912,912,912,0
20250401,180400,45289792,912,912,912,912,0
20250401,180300,45289792,912,912,912,912,0
20250401,180200,45289792,912,912,912,912,964
20250401,180100,45289792,912,912,912,912,0
20250401,180000,45289792,912,912,912,912,0
20250401,175900,45289792,912,912,912,912,0
20250401,175800,45289792,912,912,912,912,0
20250401,175700,45289792,912,912,912,912,0
20250401,175600,45289792,912,912,912,912,0
20250401,175500,45289792,912,912,912,912,0
20250401,175400,45289792,912,912,912,912,0
20250401,175300,45289792,912,912,912,912,0
20250401,175200,45289792,912,912,912,912,0
20250401,175100,45289792,912,912,912,912,0
20250401,175000,45289792,912,912,912,912,0
20250401,174900,45289792,912,912,912,912,0
20250401,174800,45289792,912,912,912,912,0
20250401,174700,45289792,912,912,912,912,0
20250401,174600,45289792,912,912,912,912,0
20250401,174500,45289792,912,912,912,912,0
20250401,174400,45289792,912,912,912,912,0
20250401,174300,45289792,912,912,912,912,0
20250401,174200,45289792,912,912,912,912,0
20250401,174100,45289792,912,912,912,912,0
20250401,174000,45289792,912,912,912,912,0
20250401,173900,45289792,912,912,912,912,0
20250401,173800,45289792,912,912,912,912,0
20250401,173700,45289792,912,912,912,912,0
20250401,173600,45289792,912,912,912,912,0
20250401,173500,45289792,912,912,912,912,0
20250401,173400,45289792,912,912,912,912,0
20250401,173300,45289792,912,912,912,912,0
20250401,173200,45289792,912,912,912,912,964
20250401,173100,45289792,912,912,912,912,0
20250401,173000,45289792,912,912,912,912,0
20250401,172900,45289792,912,912,912,912,0
20250401,172800,45289792,912,912,912,912,0
20250401,172700,45289792,912,912,912,912,0
20250401,172600,45289792,912,912,912,912,0
20250401,172500,45289792,912,912,912,912,0
20250401,172400,45289792,912,912,912,912,0
20250401,172300,45289792,912,912,912,912,0
20250401,172200,45289792,912,912,912,912,0
20250401,172100,45289792,912,912,912,912,0
20250401,172000,45289792,912,912,912,912,0
20250401,171900,45289792,912,912,912,912,0
20250401,171800,45289792,912,912,912,912,0
20250401,171700,45289792,912,912,912,912,0
20250401,171600,45289792,912,912,912,912,0
20250401,171500,45289792,912,912,912,912,0
20250401,171400,45289792,912,912,912,912,0
20250401,171300,45289792,912,912,912,912,0
20250401,171200,45289792,912,912,912,912,0
20250401,171100,45289792,912,912,912,912,0
20250401,171000,45289792,912,912,912,912,0
20250401,170900,45289792,912,912,912,912,0
20250401,170800,45289792,912,912,912,912,0
20250401,170700,45289792,912,912,912,912,0
20250401,170600,45289792,912,912,912,912,0
20250401,170500,45289792,912,912,912,912,0
20250401,170400,45289792,912,912,912,912,0
20250401,170300,45289792,912,912,912,912,0
20250401,170200,45289792,912,912,912,912,964
20250401,170100,45289792,912,912,912,912,0
20250401,170000,45289792,912,912,912,912,0
20250401,165900,45289792,912,912,912,912,0
20250401,165800,45289792,912,912,912,912,0
20250401,165700,45289792,912,912,912,912,0
20250401,165600,45289792,912,912,912,912,0
20250401,165500,45289792,912,912,912,912,0
20250401,165400,45289792,912,912,912,912,0
20250401,165300,45289792,912,912,912,912,0
20250401,165200,45289792,912,912,912,912,0
20250401,165100,45289792,912,912,912,912,0
20250401,165000,45289792,912,912,912,912,0
20250401,164900,45289792,912,912,912,912,0
20250401,164800,45289792,912,912,912,912,0
20250401,164700,45289792,912,912,912,912,0
20250401,164600,45289792,912,912,912,912,0
20250401,164500,45289792,912,912,912,912,0
20250401,164400,45289792,912,912,912,912,0
20250401,164300,45289792,912,912,912,912,0
20250401,164200,45289792,912,912,912,912,0
20250401,164100,45289792,912,912,912,912,0
20250401,164000,45289792,912,912,912,912,0
20250401,163900,45289792,912,912,912,912,0
20250401,163800,45289792,912,912,912,912,0
20250401,163700,45289792,912,912,912,912,0
20250401,163600,45289792,912,912,912,912,0
20250401,163500,45289792,912,912,912,912,0
20250401,163400,45289792,912,912,912,912,0
20250401,163300,45289792,912,912,912,912,0
20250401,163200,45289792,912,912,912,912,964
20250401,163100,45289792,912,912,912,912,0
20250401,163000,45289792,912,912,912,912,0
20250401,162900,45289792,912,912,912,912,0
20250401,162800,45289792,912,912,912,912,0
20250401,162700,45289792,912,912,912,912,0
20250401,162600,45289792,912,912,912,912,0
20250401,162500,45289792,912,912,912,912,0
20250401,162400,45289792,912,912,912,912,0
20250401,162300,45289792,912,912,912,912,0
20250401,162200,45289792,912,912,912,912,0
20250401,162100,45289792,912,912,912,912,0
20250401,162000,45289792,912,912,912,912,0
20250401,161900,45289792,912,912,912,912,0
20250401,161800,45289792,912,912,912,912,0
20250401,161700,45289792,912,912,912,912,0
20250401,161600,45289792,912,912,912,912,0
20250401,161500,45289792,912,912,912,912,0
20250401,161400,45289792,912,912,912,912,0
20250401,161300,45289792,912,912,912,912,0
20250401,161200,45289792,912,912,912,912,0
20250401,161100,45289792,912,912,912,912,0
20250401,161000,45289792,912,912,912,912,0
20250401,160900,45289792,912,912,912,912,0
20250401,160800,45289792,912,912,912,912,0
20250401,160700,45289792,912,912,912,912,0
20250401,160600,45289792,912,912,912,912,0
20250401,160500,45289792,912,912,912,912,0
20250401,160400,45289792,912,912,912,912,0
20250401,160300,45289792,912,912,912,912,0
20250401,160200,45289792,912,912,912,912,964
20250401,160100,45289792,912,912,912,912,0
20250401,160000,45289792,912,912,912,912,0
20250401,155900,45289792,912,912,912,912,0
20250401,155800,45289792,912,912,912,912,0
20250401,155700,45289792,912,912,912,912,0
20250401,155600,45289792,912,912,912,912,0
20250401,155500,45289792,912,912,912,912,0
20250401,155400,45289792,912,912,912,912,0
20250401,155300,45289792,912,912,912,912,0
20250401,155200,45289792,912,912,912,912,0
20250401,155100,45289792,912,912,912,912,0
20250401,155000,45289792,912,912,912,912,0
20250401,154900,45289792,912,912,912,912,0
20250401,154800,45289792,912,912,912,912,0
20250401,154700,45289792,912,912,912,912,0
20250401,154600,45289792,912,912,912,912,0
20250401,154500,45289792,912,912,912,912,0
20250401,154400,45289792,912,912,912,912,0
20250401,154300,45289792,912,912,912,912,0
20250401,154200,45289792,912,912,912,912,0
20250401,154100,45289792,912,912,912,912,0
20250401,154000,45289792,912,912,912,912,0
20250401,153900,45289792,912,912,912,912,0
20250401,153800,45289792,912,912,912,912,0
20250401,153700,45289792,912,912,912,912,0
20250401,153600,45289792,912,912,912,912,0
20250401,153500,45289792,912,912,912,912,0
20250401,153400,45289792,912,912,912,912,0
20250401,153300,45289792,912,912,912,912,0
20250401,153200,45289792,912,912,912,912,964
20250401,153100,45289792,912,912,912,912,0
20250401,153000,45289792,912,912,912,912,964
20250401,152900,44410624,910,910,910,910,0
20250401,152800,44410624,910,910,910,910,0
20250401,152700,44410624,910,910,910,910,0
20250401,152600,44410624,910,910,910,910,0
20250401,152500,44410624,910,910,910,910,0
20250401,152400,44410624,910,910,910,910,0
20250401,152300,44410624,910,910,910,910,0
20250401,152200,44410624,910,910,910,910,0
20250401,152100,44410624,910,910,910,910,0
20250401,152000,44410624,910,910,910,910,0
20250401,151900,44410624,910,910,910,910,2634
20250401,151800,42013684,907,907,907,907,0
20250401,151700,42013684,907,907,907,907,0
20250401,151600,42013684,907,907,907,907,0
20250401,151500,42013684,907,907,907,907,0
20250401,151400,42013684,907,910,910,907,1457
20250401,151300,40689185,910,910,910,910,1133
20250401,151200,39658155,910,910,910,910,0
20250401,151100,39658155,910,910,910,910,0
20250401,151000,39658155,910,910,910,910,0
20250401,150900,39658155,910,910,910,910,0
20250401,150800,39658155,910,910,910,910,0
20250401,150700,39658155,910,910,910,910,0
20250401,150600,39658155,910,910,910,910,0
20250401,150500,39658155,910,910,910,910,0
20250401,150400,39658155,910,910,910,910,0
20250401,150300,39658155,910,910,910,910,0
20250401,150200,39658155,910,910,910,910,0
20250401,150100,39658155,910,910,910,910,0
20250401,150000,39658155,910,910,910,910,0
20250401,145900,39658155,910,910,910,910,0
20250401,145800,39658155,910,910,910,910,0
20250401,145700,39658155,910,910,910,910,0
20250401,145600,39658155,910,910,910,910,0
20250401,145500,39658155,910,910,910,910,0
20250401,145400,39658155,910,910,910,910,0
20250401,145300,39658155,910,910,910,910,0
20250401,145200,39658155,910,910,910,910,0
20250401,145100,39658155,910,910,910,910,0
20250401,145000,39658155,910,910,910,910,0
20250401,144900,39658155,910,910,910,910,0
20250401,144800,39658155,910,910,910,910,0
20250401,144700,39658155,910,910,910,910,333
20250401,144600,39355125,905,907,907,905,192
20250401,144500,39181315,907,907,907,907,13
20250401,144400,39169524,910,910,910,910,0
20250401,144300,39169524,910,910,910,910,0
20250401,144200,39169524,910,910,910,910,0
20250401,144100,39169524,910,910,910,910,0
20250401,144000,39169524,910,910,910,910,0
20250401,143900,39169524,910,910,910,910,0
20250401,143800,39169524,910,910,910,910,0
20250401,143700,39169524,910,910,910,910,0
20250401,143600,39169524,910,910,910,910,0
20250401,143500,39169524,910,910,910,910,20
20250401,143400,39151324,910,910,910,910,0
20250401,143300,39151324,910,910,910,910,6
20250401,143200,39145864,910,910,910,910,0
20250401,143100,39145864,910,910,910,910,20
20250401,143000,39127664,909,909,909,909,0
20250401,142900,39127664,909,909,909,909,0
20250401,142800,39127664,909,909,909,909,0
20250401,142700,39127664,909,909,909,909,0
20250401,142600,39127664,909,909,909,909,0
20250401,142500,39127664,909,909,909,909,0
20250401,142400,39127664,909,909,909,909,0
20250401,142300,39127664,909,909,909,909,0
20250401,142200,39127664,909,909,909,909,0
20250401,142100,39127664,909,909,909,909,0
20250401,142000,39127664,909,909,909,909,0
20250401,141900,39127664,909,909,909,909,457
20250401,141800,38712251,909,909,909,909,0
20250401,141700,38712251,909,909,909,909,0
20250401,141600,38712251,909,909,909,909,0
20250401,141500,38712251,909,909,909,909,0
20250401,141400,38712251,909,909,909,909,0
20250401,141300,38712251,909,909,909,909,1493
20250401,141200,37355114,907,907,907,907,0
20250401,141100,37355114,907,907,907,907,0
20250401,141000,37355114,907,907,907,907,0
20250401,140900,37355114,907,907,907,907,0
20250401,140800,37355114,907,907,907,907,218
20250401,140700,37157388,907,907,907,907,0
20250401,140600,37157388,907,907,907,907,0
20250401,140500,37157388,907,907,907,907,0
20250401,140400,37157388,907,907,907,907,0
20250401,140300,37157388,907,907,907,907,0
20250401,140200,37157388,907,907,907,907,0
20250401,140100,37157388,907,907,907,907,0
20250401,140000,37157388,907,907,907,907,0
20250401,135900,37157388,907,908,908,907,291
20250401,135800,36893435,910,910,910,910,0
20250401,135700,36893435,910,910,910,910,0
20250401,135600,36893435,910,910,910,910,0
20250401,135500,36893435,910,910,910,910,0
20250401,135400,36893435,910,910,910,910,0
20250401,135300,36893435,910,910,910,910,0
20250401,135200,36893435,910,910,910,910,0
20250401,135100,36893435,910,910,910,910,0
20250401,135000,36893435,910,910,910,910,0
20250401,134900,36893435,910,910,910,910,0
20250401,134800,36893435,910,910,910,910,0
20250401,134700,36893435,910,910,910,910,0
20250401,134600,36893435,910,910,910,910,0
20250401,134500,36893435,910,910,910,910,0
20250401,134400,36893435,910,910,910,910,0
20250401,134300,36893435,910,910,910,910,0
20250401,134200,36893435,910,910,910,910,0
20250401,134100,36893435,910,910,910,910,0
20250401,134000,36893435,910,910,910,910,0
20250401,133900,36893435,910,910,910,910,0
20250401,133800,36893435,910,910,910,910,0
20250401,133700,36893435,910,910,910,910,0
20250401,133600,36893435,910,910,910,910,0
20250401,133500,36893435,910,910,910,910,0
20250401,133400,36893435,910,910,910,910,0
20250401,133300,36893435,910,910,910,910,0
20250401,133200,36893435,910,910,910,910,0
20250401,133100,36893435,910,910,910,910,0
20250401,133000,36893435,910,910,910,910,0
20250401,132900,36893435,910,910,910,910,0
20250401,132800,36893435,910,910,910,910,0
20250401,132700,36893435,910,910,910,910,0
20250401,132600,36893435,910,910,910,910,0
20250401,132500,36893435,910,910,910,910,0
20250401,132400,36893435,910,910,910,910,589
20250401,132300,36357445,910,910,910,910,0
20250401,132200,36357445,910,910,910,910,0
20250401,132100,36357445,910,910,910,910,0
20250401,132000,36357445,910,910,910,910,0
20250401,131900,36357445,910,910,910,910,0
20250401,131800,36357445,910,910,910,910,0
20250401,131700,36357445,910,910,910,910,0
20250401,131600,36357445,910,910,910,910,0
20250401,131500,36357445,910,910,910,910,0
20250401,131400,36357445,910,910,910,910,0
20250401,131300,36357445,910,910,910,910,0
20250401,131200,36357445,910,910,910,910,0
20250401,131100,36357445,910,910,910,910,0
20250401,131000,36357445,910,910,910,910,0
20250401,130900,36357445,910,910,910,910,0
20250401,130800,36357445,910,910,910,910,0
20250401,130700,36357445,910,910,910,910,0
20250401,130600,36357445,910,910,910,910,0
20250401,130500,36357445,910,910,910,910,11
20250401,130400,36347435,910,910,910,910,291
20250401,130300,36082625,910,910,910,910,0
20250401,130200,36082625,910,910,910,910,0
20250401,130100,36082625,910,910,910,910,0
20250401,130000,36082625,910,910,910,910,0
20250401,125900,36082625,910,910,910,910,0
20250401,125800,36082625,910,910,910,910,0
20250401,125700,36082625,910,910,910,910,0
20250401,125600,36082625,910,910,910,910,0
20250401,125500,36082625,910,910,910,910,0
20250401,125400,36082625,910,910,910,910,0
20250401,125300,36082625,910,910,910,910,0
20250401,125200,36082625,910,910,910,910,0
20250401,125100,36082625,910,910,910,910,0
20250401,125000,36082625,910,910,910,910,0
20250401,124900,36082625,910,910,910,910,0
20250401,124800,36082625,910,910,910,910,0
20250401,124700,36082625,910,910,910,910,0
20250401,124600,36082625,910,910,910,910,0
20250401,124500,36082625,910,910,910,910,0
20250401,124400,36082625,910,910,910,910,0
20250401,124300,36082625,910,910,910,910,0
20250401,124200,36082625,910,910,910,910,0
20250401,124100,36082625,910,910,910,910,2
20250401,124000,36080805,905,905,905,905,0
20250401,123900,36080805,905,905,905,905,0
20250401,123800,36080805,905,905,905,905,0
20250401,123700,36080805,905,907,907,905,500
20250401,123600,35628027,905,905,905,905,0
20250401,123500,35628027,905,905,905,905,0
20250401,123400,35628027,905,905,905,905,0
20250401,123300,35628027,905,905,905,905,0
20250401,123200,35628027,905,905,905,905,0
20250401,123100,35628027,905,905,905,905,0
20250401,123000,35628027,905,905,905,905,0
20250401,122900,35628027,905,905,905,905,0
20250401,122800,35628027,905,905,905,905,0
20250401,122700,35628027,905,905,905,905,0
20250401,122600,35628027,905,908,908,905,215
20250401,122500,35433275,911,911,911,911,0
20250401,122400,35433275,911,911,911,911,0
20250401,122300,35433275,911,911,911,911,0
20250401,122200,35433275,911,911,911,911,0
20250401,122100,35433275,911,911,911,911,0
20250401,122000,35433275,911,911,911,911,0
20250401,121900,35433275,911,911,911,911,0
20250401,121800,35433275,911,911,911,911,0
20250401,121700,35433275,911,911,911,911,0
20250401,121600,35433275,911,911,911,911,0
20250401,121500,35433275,911,911,911,911,0
20250401,121400,35433275,911,911,911,911,0
20250401,121300,35433275,911,911,911,911,0
20250401,121200,35433275,911,911,911,911,0
20250401,121100,35433275,911,911,911,911,0
20250401,121000,35433275,911,911,911,911,0
20250401,120900,35433275,911,911,911,911,66
20250401,120800,35373149,910,910,910,910,0
20250401,120700,35373149,910,910,910,910,0
20250401,120600,35373149,910,910,910,910,0
20250401,120500,35373149,910,910,910,910,0
20250401,120400,35373149,910,910,910,910,0
20250401,120300,35373149,910,910,910,910,0
20250401,120200,35373149,910,910,910,910,0
20250401,120100,35373149,910,910,910,910,0
20250401,120000,35373149,910,910,910,910,500
20250401,115900,34918149,910,910,910,910,1
20250401,115800,34917239,907,907,907,907,10
20250401,115700,34908169,911,911,911,911,0
20250401,115600,34908169,911,911,911,911,0
20250401,115500,34908169,911,911,911,911,0
20250401,115400,34908169,911,911,911,911,0
20250401,115300,34908169,911,911,911,911,0
20250401,115200,34908169,911,911,911,911,0
20250401,115100,34908169,911,906,911,906,139
20250401,115000,34782035,906,906,906,906,0
20250401,114900,34782035,906,906,906,906,0
20250401,114800,34782035,906,906,906,906,0
20250401,114700,34782035,906,906,906,906,0
20250401,114600,34782035,906,906,906,906,0
20250401,114500,34782035,906,906,906,906,0
20250401,114400,34782035,906,911,911,904,3397
20250401,114300,31707459,912,912,912,912,0
20250401,114200,31707459,912,912,912,912,0
20250401,114100,31707459,912,912,912,912,0
20250401,114000,31707459,912,912,912,912,0
20250401,113900,31707459,912,912,912,912,0
20250401,113800,31707459,912,912,912,912,0
20250401,113700,31707459,912,912,912,912,1119
20250401,113600,30686931,912,912,912,912,0
20250401,113500,30686931,912,912,912,912,0
20250401,113400,30686931,912,912,912,912,0
20250401,113300,30686931,912,912,912,912,2
20250401,113200,30685107,912,912,912,912,0
20250401,113100,30685107,912,912,912,912,0
20250401,113000,30685107,912,914,914,912,7515
20250401,112900,23829883,914,914,914,914,0
20250401,112800,23829883,914,914,914,914,0
20250401,112700,23829883,914,914,914,914,0
20250401,112600,23829883,914,914,914,914,0
20250401,112500,23829883,914,914,914,914,12
20250401,112400,23818915,914,914,914,914,0
20250401,112300,23818915,914,914,914,914,0
20250401,112200,23818915,914,914,914,914,0
20250401,112100,23818915,914,914,914,914,0
20250401,112000,23818915,914,914,914,914,0
20250401,111900,23818915,914,914,914,914,0
20250401,111800,23818915,914,914,914,914,0
20250401,111700,23818915,914,914,914,914,0
20250401,111600,23818915,914,914,914,914,0
20250401,111500,23818915,914,913,914,913,114
20250401,111400,23714829,913,913,913,913,0
20250401,111300,23714829,913,913,913,913,40
20250401,111200,23678309,912,913,913,912,524
20250401,111100,23200326,913,914,914,913,206
20250401,111000,23012197,914,913,914,913,900
20250401,110900,22190107,912,912,912,912,1037
20250401,110800,21244363,912,910,912,910,3252
20250401,110700,18284026,909,909,909,909,222
20250401,110600,18082228,909,909,909,909,100
20250401,110500,17991328,909,909,909,909,0
20250401,110400,17991328,909,909,909,909,0
20250401,110300,17991328,909,909,909,909,0
20250401,110200,17991328,909,909,909,909,1
20250401,110100,17990419,909,908,909,908,932
20250401,110000,17143699,907,907,907,907,0
20250401,105900,17143699,907,907,907,907,0
20250401,105800,17143699,907,907,907,907,175
20250401,105700,16984974,907,907,907,907,0
20250401,105600,16984974,907,907,907,907,0
20250401,105500,16984974,907,907,907,907,250
20250401,105400,16758224,903,903,903,903,0
20250401,105300,16758224,903,903,903,903,0
20250401,105200,16758224,903,903,903,903,0
20250401,105100,16758224,903,903,903,903,0
20250401,105000,16758224,903,903,903,903,2
20250401,104900,16756418,905,905,905,905,0
20250401,104800,16756418,905,905,905,905,0
20250401,104700,16756418,905,905,905,905,0
20250401,104600,16756418,905,905,905,905,0
20250401,104500,16756418,905,905,905,905,0
20250401,104400,16756418,905,905,905,905,0
20250401,104300,16756418,905,905,905,905,0
20250401,104200,16756418,905,905,905,905,311
20250401,104100,16474963,905,905,905,905,0
20250401,104000,16474963,905,905,905,905,189
20250401,103900,16303918,908,908,908,908,0
20250401,103800,16303918,908,908,908,908,0
20250401,103700,16303918,908,908,908,908,0
20250401,103600,16303918,908,908,908,908,100
20250401,103500,16213118,908,907,908,907,100
20250401,103400,16122333,907,907,907,907,0
20250401,103300,16122333,907,907,907,907,0
20250401,103200,16122333,907,907,907,907,0
20250401,103100,16122333,907,907,907,907,0
20250401,103000,16122333,907,907,907,907,0
20250401,102900,16122333,907,907,907,907,400
20250401,102800,15759533,907,904,907,904,3038
20250401,102700,13010219,903,903,903,903,0
20250401,102600,13010219,903,903,903,903,1400
20250401,102500,11746019,901,901,901,901,0
20250401,102400,11746019,901,901,901,901,0
20250401,102300,11746019,901,901,901,901,0
20250401,102200,11746019,901,901,901,901,0
20250401,102100,11746019,901,900,901,900,2035
20250401,102000,9913469,899,899,899,899,0
20250401,101900,9913469,899,899,899,899,1180
20250401,101800,8852649,899,899,899,899,0
20250401,101700,8852649,899,899,899,899,0
20250401,101600,8852649,899,899,899,899,0
20250401,101500,8852649,899,899,899,899,0
20250401,101400,8852649,899,899,899,899,0
20250401,101300,8852649,899,899,899,899,622
20250401,101200,8293471,896,896,896,896,0
20250401,101100,8293471,896,896,896,896,0
20250401,101000,8293471,896,896,896,896,0
20250401,100900,8293471,896,896,896,896,0
20250401,100800,8293471,896,896,896,896,0
20250401,100700,8293471,896,896,896,896,0
20250401,100600,8293471,896,896,896,896,2
20250401,100500,8291679,896,896,896,896,300
20250401,100400,8022879,900,900,900,900,0
20250401,100300,8022879,900,900,900,900,0
20250401,100200,8022879,900,900,900,900,7
20250401,100100,8016579,896,896,896,896,0
20250401,100000,8016579,896,896,896,896,100
20250401,095900,7926979,896,900,900,896,101
20250401,095800,7836479,900,900,900,900,2
20250401,095700,7834679,896,896,896,896,0
20250401,095600,7834679,896,896,896,896,10
20250401,095500,7825719,896,896,896,896,1
20250401,095400,7824823,898,898,898,898,0
20250401,095300,7824823,898,898,898,898,0
20250401,095200,7824823,898,898,898,898,0
20250401,095100,7824823,898,898,898,898,500
20250401,095000,7375823,900,900,900,900,0
20250401,094900,7375823,900,900,900,900,3
20250401,094800,7373123,900,897,900,897,1030
20250401,094700,6449207,897,897,897,897,1000
20250401,094600,5552207,897,897,897,897,892
20250401,094500,4752083,897,899,899,897,502
20250401,094400,4300789,900,900,900,900,0
20250401,094300,4300789,900,900,900,900,0
20250401,094200,4300789,900,900,900,900,0
20250401,094100,4300789,900,900,900,900,0
20250401,094000,4300789,900,900,900,900,0
20250401,093900,4300789,900,900,900,900,0
20250401,093800,4300789,900,900,900,900,0
20250401,093700,4300789,900,900,900,900,0
20250401,093600,4300789,900,899,900,899,510
20250401,093500,3841889,902,902,902,902,0
20250401,093400,3841889,902,902,902,902,100
20250401,093300,3751689,902,898,902,898,70
20250401,093200,3688689,897,897,897,897,0
20250401,093100,3688689,897,897,897,897,78
20250401,093000,3618723,902,902,902,902,0
20250401,092900,3618723,902,902,902,902,0
20250401,092800,3618723,902,902,902,902,700
20250401,092700,2987323,903,903,903,903,0
20250401,092600,2987323,903,903,903,903,0
20250401,092500,2987323,903,903,903,903,0
20250401,092400,2987323,903,903,903,903,0
20250401,092300,2987323,903,903,903,903,0
20250401,092200,2987323,903,903,903,903,100
20250401,092100,2897023,903,903,903,903,0
20250401,092000,2897023,903,903,903,903,0
20250401,091900,2897023,903,903,903,903,0
20250401,091800,2897023,903,901,903,901,3
20250401,091700,2894316,900,900,900,900,0
20250401,091600,2894316,900,900,900,900,0
20250401,091500,2894316,900,900,900,900,10
20250401,091400,2885316,900,900,900,900,0
20250401,091300,2885316,900,900,900,900,1544
20250401,091200,1495716,900,900,900,900,0
20250401,091100,1495716,900,898,900,898,100
20250401,091000,1405894,898,897,898,897,667
20250401,090900,807585,897,897,897,897,88
20250401,090800,728649,897,897,897,897,0
20250401,090700,728649,897,897,897,897,6
20250401,090600,723267,897,897,897,897,0
20250401,090500,723267,897,894,897,894,100
20250401,090400,633831,893,893,893,893,0
20250401,090300,633831,893,893,893,893,0
20250401,090200,633831,893,892,893,892,654
20250401,090100,49963,892,892,892,892,0
20250401,090000,49963,892,893,893,892,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 45289792 912 912 912 912 964
3 20250401 200100 45289792 912 912 912 912 0
4 20250401 200000 45289792 912 912 912 912 0
5 20250401 195900 45289792 912 912 912 912 0
6 20250401 195800 45289792 912 912 912 912 0
7 20250401 195700 45289792 912 912 912 912 0
8 20250401 195600 45289792 912 912 912 912 0
9 20250401 195500 45289792 912 912 912 912 0
10 20250401 195400 45289792 912 912 912 912 0
11 20250401 195300 45289792 912 912 912 912 0
12 20250401 195200 45289792 912 912 912 912 0
13 20250401 195100 45289792 912 912 912 912 0
14 20250401 195000 45289792 912 912 912 912 0
15 20250401 194900 45289792 912 912 912 912 0
16 20250401 194800 45289792 912 912 912 912 0
17 20250401 194700 45289792 912 912 912 912 0
18 20250401 194600 45289792 912 912 912 912 0
19 20250401 194500 45289792 912 912 912 912 0
20 20250401 194400 45289792 912 912 912 912 0
21 20250401 194300 45289792 912 912 912 912 0
22 20250401 194200 45289792 912 912 912 912 0
23 20250401 194100 45289792 912 912 912 912 0
24 20250401 194000 45289792 912 912 912 912 0
25 20250401 193900 45289792 912 912 912 912 0
26 20250401 193800 45289792 912 912 912 912 0
27 20250401 193700 45289792 912 912 912 912 0
28 20250401 193600 45289792 912 912 912 912 0
29 20250401 193500 45289792 912 912 912 912 0
30 20250401 193400 45289792 912 912 912 912 0
31 20250401 193300 45289792 912 912 912 912 0
32 20250401 193200 45289792 912 912 912 912 964
33 20250401 193100 45289792 912 912 912 912 0
34 20250401 193000 45289792 912 912 912 912 0
35 20250401 192900 45289792 912 912 912 912 0
36 20250401 192800 45289792 912 912 912 912 0
37 20250401 192700 45289792 912 912 912 912 0
38 20250401 192600 45289792 912 912 912 912 0
39 20250401 192500 45289792 912 912 912 912 0
40 20250401 192400 45289792 912 912 912 912 0
41 20250401 192300 45289792 912 912 912 912 0
42 20250401 192200 45289792 912 912 912 912 0
43 20250401 192100 45289792 912 912 912 912 0
44 20250401 192000 45289792 912 912 912 912 0
45 20250401 191900 45289792 912 912 912 912 0
46 20250401 191800 45289792 912 912 912 912 0
47 20250401 191700 45289792 912 912 912 912 0
48 20250401 191600 45289792 912 912 912 912 0
49 20250401 191500 45289792 912 912 912 912 0
50 20250401 191400 45289792 912 912 912 912 0
51 20250401 191300 45289792 912 912 912 912 0
52 20250401 191200 45289792 912 912 912 912 0
53 20250401 191100 45289792 912 912 912 912 0
54 20250401 191000 45289792 912 912 912 912 0
55 20250401 190900 45289792 912 912 912 912 0
56 20250401 190800 45289792 912 912 912 912 0
57 20250401 190700 45289792 912 912 912 912 0
58 20250401 190600 45289792 912 912 912 912 0
59 20250401 190500 45289792 912 912 912 912 0
60 20250401 190400 45289792 912 912 912 912 0
61 20250401 190300 45289792 912 912 912 912 0
62 20250401 190200 45289792 912 912 912 912 964
63 20250401 190100 45289792 912 912 912 912 0
64 20250401 190000 45289792 912 912 912 912 0
65 20250401 185900 45289792 912 912 912 912 0
66 20250401 185800 45289792 912 912 912 912 0
67 20250401 185700 45289792 912 912 912 912 0
68 20250401 185600 45289792 912 912 912 912 0
69 20250401 185500 45289792 912 912 912 912 0
70 20250401 185400 45289792 912 912 912 912 0
71 20250401 185300 45289792 912 912 912 912 0
72 20250401 185200 45289792 912 912 912 912 0
73 20250401 185100 45289792 912 912 912 912 0
74 20250401 185000 45289792 912 912 912 912 0
75 20250401 184900 45289792 912 912 912 912 0
76 20250401 184800 45289792 912 912 912 912 0
77 20250401 184700 45289792 912 912 912 912 0
78 20250401 184600 45289792 912 912 912 912 0
79 20250401 184500 45289792 912 912 912 912 0
80 20250401 184400 45289792 912 912 912 912 0
81 20250401 184300 45289792 912 912 912 912 0
82 20250401 184200 45289792 912 912 912 912 0
83 20250401 184100 45289792 912 912 912 912 0
84 20250401 184000 45289792 912 912 912 912 0
85 20250401 183900 45289792 912 912 912 912 0
86 20250401 183800 45289792 912 912 912 912 0
87 20250401 183700 45289792 912 912 912 912 0
88 20250401 183600 45289792 912 912 912 912 0
89 20250401 183500 45289792 912 912 912 912 0
90 20250401 183400 45289792 912 912 912 912 0
91 20250401 183300 45289792 912 912 912 912 0
92 20250401 183200 45289792 912 912 912 912 964
93 20250401 183100 45289792 912 912 912 912 0
94 20250401 183000 45289792 912 912 912 912 0
95 20250401 182900 45289792 912 912 912 912 0
96 20250401 182800 45289792 912 912 912 912 0
97 20250401 182700 45289792 912 912 912 912 0
98 20250401 182600 45289792 912 912 912 912 0
99 20250401 182500 45289792 912 912 912 912 0
100 20250401 182400 45289792 912 912 912 912 0
101 20250401 182300 45289792 912 912 912 912 0
102 20250401 182200 45289792 912 912 912 912 0
103 20250401 182100 45289792 912 912 912 912 0
104 20250401 182000 45289792 912 912 912 912 0
105 20250401 181900 45289792 912 912 912 912 0
106 20250401 181800 45289792 912 912 912 912 0
107 20250401 181700 45289792 912 912 912 912 0
108 20250401 181600 45289792 912 912 912 912 0
109 20250401 181500 45289792 912 912 912 912 0
110 20250401 181400 45289792 912 912 912 912 0
111 20250401 181300 45289792 912 912 912 912 0
112 20250401 181200 45289792 912 912 912 912 0
113 20250401 181100 45289792 912 912 912 912 0
114 20250401 181000 45289792 912 912 912 912 0
115 20250401 180900 45289792 912 912 912 912 0
116 20250401 180800 45289792 912 912 912 912 0
117 20250401 180700 45289792 912 912 912 912 0
118 20250401 180600 45289792 912 912 912 912 0
119 20250401 180500 45289792 912 912 912 912 0
120 20250401 180400 45289792 912 912 912 912 0
121 20250401 180300 45289792 912 912 912 912 0
122 20250401 180200 45289792 912 912 912 912 964
123 20250401 180100 45289792 912 912 912 912 0
124 20250401 180000 45289792 912 912 912 912 0
125 20250401 175900 45289792 912 912 912 912 0
126 20250401 175800 45289792 912 912 912 912 0
127 20250401 175700 45289792 912 912 912 912 0
128 20250401 175600 45289792 912 912 912 912 0
129 20250401 175500 45289792 912 912 912 912 0
130 20250401 175400 45289792 912 912 912 912 0
131 20250401 175300 45289792 912 912 912 912 0
132 20250401 175200 45289792 912 912 912 912 0
133 20250401 175100 45289792 912 912 912 912 0
134 20250401 175000 45289792 912 912 912 912 0
135 20250401 174900 45289792 912 912 912 912 0
136 20250401 174800 45289792 912 912 912 912 0
137 20250401 174700 45289792 912 912 912 912 0
138 20250401 174600 45289792 912 912 912 912 0
139 20250401 174500 45289792 912 912 912 912 0
140 20250401 174400 45289792 912 912 912 912 0
141 20250401 174300 45289792 912 912 912 912 0
142 20250401 174200 45289792 912 912 912 912 0
143 20250401 174100 45289792 912 912 912 912 0
144 20250401 174000 45289792 912 912 912 912 0
145 20250401 173900 45289792 912 912 912 912 0
146 20250401 173800 45289792 912 912 912 912 0
147 20250401 173700 45289792 912 912 912 912 0
148 20250401 173600 45289792 912 912 912 912 0
149 20250401 173500 45289792 912 912 912 912 0
150 20250401 173400 45289792 912 912 912 912 0
151 20250401 173300 45289792 912 912 912 912 0
152 20250401 173200 45289792 912 912 912 912 964
153 20250401 173100 45289792 912 912 912 912 0
154 20250401 173000 45289792 912 912 912 912 0
155 20250401 172900 45289792 912 912 912 912 0
156 20250401 172800 45289792 912 912 912 912 0
157 20250401 172700 45289792 912 912 912 912 0
158 20250401 172600 45289792 912 912 912 912 0
159 20250401 172500 45289792 912 912 912 912 0
160 20250401 172400 45289792 912 912 912 912 0
161 20250401 172300 45289792 912 912 912 912 0
162 20250401 172200 45289792 912 912 912 912 0
163 20250401 172100 45289792 912 912 912 912 0
164 20250401 172000 45289792 912 912 912 912 0
165 20250401 171900 45289792 912 912 912 912 0
166 20250401 171800 45289792 912 912 912 912 0
167 20250401 171700 45289792 912 912 912 912 0
168 20250401 171600 45289792 912 912 912 912 0
169 20250401 171500 45289792 912 912 912 912 0
170 20250401 171400 45289792 912 912 912 912 0
171 20250401 171300 45289792 912 912 912 912 0
172 20250401 171200 45289792 912 912 912 912 0
173 20250401 171100 45289792 912 912 912 912 0
174 20250401 171000 45289792 912 912 912 912 0
175 20250401 170900 45289792 912 912 912 912 0
176 20250401 170800 45289792 912 912 912 912 0
177 20250401 170700 45289792 912 912 912 912 0
178 20250401 170600 45289792 912 912 912 912 0
179 20250401 170500 45289792 912 912 912 912 0
180 20250401 170400 45289792 912 912 912 912 0
181 20250401 170300 45289792 912 912 912 912 0
182 20250401 170200 45289792 912 912 912 912 964
183 20250401 170100 45289792 912 912 912 912 0
184 20250401 170000 45289792 912 912 912 912 0
185 20250401 165900 45289792 912 912 912 912 0
186 20250401 165800 45289792 912 912 912 912 0
187 20250401 165700 45289792 912 912 912 912 0
188 20250401 165600 45289792 912 912 912 912 0
189 20250401 165500 45289792 912 912 912 912 0
190 20250401 165400 45289792 912 912 912 912 0
191 20250401 165300 45289792 912 912 912 912 0
192 20250401 165200 45289792 912 912 912 912 0
193 20250401 165100 45289792 912 912 912 912 0
194 20250401 165000 45289792 912 912 912 912 0
195 20250401 164900 45289792 912 912 912 912 0
196 20250401 164800 45289792 912 912 912 912 0
197 20250401 164700 45289792 912 912 912 912 0
198 20250401 164600 45289792 912 912 912 912 0
199 20250401 164500 45289792 912 912 912 912 0
200 20250401 164400 45289792 912 912 912 912 0
201 20250401 164300 45289792 912 912 912 912 0
202 20250401 164200 45289792 912 912 912 912 0
203 20250401 164100 45289792 912 912 912 912 0
204 20250401 164000 45289792 912 912 912 912 0
205 20250401 163900 45289792 912 912 912 912 0
206 20250401 163800 45289792 912 912 912 912 0
207 20250401 163700 45289792 912 912 912 912 0
208 20250401 163600 45289792 912 912 912 912 0
209 20250401 163500 45289792 912 912 912 912 0
210 20250401 163400 45289792 912 912 912 912 0
211 20250401 163300 45289792 912 912 912 912 0
212 20250401 163200 45289792 912 912 912 912 964
213 20250401 163100 45289792 912 912 912 912 0
214 20250401 163000 45289792 912 912 912 912 0
215 20250401 162900 45289792 912 912 912 912 0
216 20250401 162800 45289792 912 912 912 912 0
217 20250401 162700 45289792 912 912 912 912 0
218 20250401 162600 45289792 912 912 912 912 0
219 20250401 162500 45289792 912 912 912 912 0
220 20250401 162400 45289792 912 912 912 912 0
221 20250401 162300 45289792 912 912 912 912 0
222 20250401 162200 45289792 912 912 912 912 0
223 20250401 162100 45289792 912 912 912 912 0
224 20250401 162000 45289792 912 912 912 912 0
225 20250401 161900 45289792 912 912 912 912 0
226 20250401 161800 45289792 912 912 912 912 0
227 20250401 161700 45289792 912 912 912 912 0
228 20250401 161600 45289792 912 912 912 912 0
229 20250401 161500 45289792 912 912 912 912 0
230 20250401 161400 45289792 912 912 912 912 0
231 20250401 161300 45289792 912 912 912 912 0
232 20250401 161200 45289792 912 912 912 912 0
233 20250401 161100 45289792 912 912 912 912 0
234 20250401 161000 45289792 912 912 912 912 0
235 20250401 160900 45289792 912 912 912 912 0
236 20250401 160800 45289792 912 912 912 912 0
237 20250401 160700 45289792 912 912 912 912 0
238 20250401 160600 45289792 912 912 912 912 0
239 20250401 160500 45289792 912 912 912 912 0
240 20250401 160400 45289792 912 912 912 912 0
241 20250401 160300 45289792 912 912 912 912 0
242 20250401 160200 45289792 912 912 912 912 964
243 20250401 160100 45289792 912 912 912 912 0
244 20250401 160000 45289792 912 912 912 912 0
245 20250401 155900 45289792 912 912 912 912 0
246 20250401 155800 45289792 912 912 912 912 0
247 20250401 155700 45289792 912 912 912 912 0
248 20250401 155600 45289792 912 912 912 912 0
249 20250401 155500 45289792 912 912 912 912 0
250 20250401 155400 45289792 912 912 912 912 0
251 20250401 155300 45289792 912 912 912 912 0
252 20250401 155200 45289792 912 912 912 912 0
253 20250401 155100 45289792 912 912 912 912 0
254 20250401 155000 45289792 912 912 912 912 0
255 20250401 154900 45289792 912 912 912 912 0
256 20250401 154800 45289792 912 912 912 912 0
257 20250401 154700 45289792 912 912 912 912 0
258 20250401 154600 45289792 912 912 912 912 0
259 20250401 154500 45289792 912 912 912 912 0
260 20250401 154400 45289792 912 912 912 912 0
261 20250401 154300 45289792 912 912 912 912 0
262 20250401 154200 45289792 912 912 912 912 0
263 20250401 154100 45289792 912 912 912 912 0
264 20250401 154000 45289792 912 912 912 912 0
265 20250401 153900 45289792 912 912 912 912 0
266 20250401 153800 45289792 912 912 912 912 0
267 20250401 153700 45289792 912 912 912 912 0
268 20250401 153600 45289792 912 912 912 912 0
269 20250401 153500 45289792 912 912 912 912 0
270 20250401 153400 45289792 912 912 912 912 0
271 20250401 153300 45289792 912 912 912 912 0
272 20250401 153200 45289792 912 912 912 912 964
273 20250401 153100 45289792 912 912 912 912 0
274 20250401 153000 45289792 912 912 912 912 964
275 20250401 152900 44410624 910 910 910 910 0
276 20250401 152800 44410624 910 910 910 910 0
277 20250401 152700 44410624 910 910 910 910 0
278 20250401 152600 44410624 910 910 910 910 0
279 20250401 152500 44410624 910 910 910 910 0
280 20250401 152400 44410624 910 910 910 910 0
281 20250401 152300 44410624 910 910 910 910 0
282 20250401 152200 44410624 910 910 910 910 0
283 20250401 152100 44410624 910 910 910 910 0
284 20250401 152000 44410624 910 910 910 910 0
285 20250401 151900 44410624 910 910 910 910 2634
286 20250401 151800 42013684 907 907 907 907 0
287 20250401 151700 42013684 907 907 907 907 0
288 20250401 151600 42013684 907 907 907 907 0
289 20250401 151500 42013684 907 907 907 907 0
290 20250401 151400 42013684 907 910 910 907 1457
291 20250401 151300 40689185 910 910 910 910 1133
292 20250401 151200 39658155 910 910 910 910 0
293 20250401 151100 39658155 910 910 910 910 0
294 20250401 151000 39658155 910 910 910 910 0
295 20250401 150900 39658155 910 910 910 910 0
296 20250401 150800 39658155 910 910 910 910 0
297 20250401 150700 39658155 910 910 910 910 0
298 20250401 150600 39658155 910 910 910 910 0
299 20250401 150500 39658155 910 910 910 910 0
300 20250401 150400 39658155 910 910 910 910 0
301 20250401 150300 39658155 910 910 910 910 0
302 20250401 150200 39658155 910 910 910 910 0
303 20250401 150100 39658155 910 910 910 910 0
304 20250401 150000 39658155 910 910 910 910 0
305 20250401 145900 39658155 910 910 910 910 0
306 20250401 145800 39658155 910 910 910 910 0
307 20250401 145700 39658155 910 910 910 910 0
308 20250401 145600 39658155 910 910 910 910 0
309 20250401 145500 39658155 910 910 910 910 0
310 20250401 145400 39658155 910 910 910 910 0
311 20250401 145300 39658155 910 910 910 910 0
312 20250401 145200 39658155 910 910 910 910 0
313 20250401 145100 39658155 910 910 910 910 0
314 20250401 145000 39658155 910 910 910 910 0
315 20250401 144900 39658155 910 910 910 910 0
316 20250401 144800 39658155 910 910 910 910 0
317 20250401 144700 39658155 910 910 910 910 333
318 20250401 144600 39355125 905 907 907 905 192
319 20250401 144500 39181315 907 907 907 907 13
320 20250401 144400 39169524 910 910 910 910 0
321 20250401 144300 39169524 910 910 910 910 0
322 20250401 144200 39169524 910 910 910 910 0
323 20250401 144100 39169524 910 910 910 910 0
324 20250401 144000 39169524 910 910 910 910 0
325 20250401 143900 39169524 910 910 910 910 0
326 20250401 143800 39169524 910 910 910 910 0
327 20250401 143700 39169524 910 910 910 910 0
328 20250401 143600 39169524 910 910 910 910 0
329 20250401 143500 39169524 910 910 910 910 20
330 20250401 143400 39151324 910 910 910 910 0
331 20250401 143300 39151324 910 910 910 910 6
332 20250401 143200 39145864 910 910 910 910 0
333 20250401 143100 39145864 910 910 910 910 20
334 20250401 143000 39127664 909 909 909 909 0
335 20250401 142900 39127664 909 909 909 909 0
336 20250401 142800 39127664 909 909 909 909 0
337 20250401 142700 39127664 909 909 909 909 0
338 20250401 142600 39127664 909 909 909 909 0
339 20250401 142500 39127664 909 909 909 909 0
340 20250401 142400 39127664 909 909 909 909 0
341 20250401 142300 39127664 909 909 909 909 0
342 20250401 142200 39127664 909 909 909 909 0
343 20250401 142100 39127664 909 909 909 909 0
344 20250401 142000 39127664 909 909 909 909 0
345 20250401 141900 39127664 909 909 909 909 457
346 20250401 141800 38712251 909 909 909 909 0
347 20250401 141700 38712251 909 909 909 909 0
348 20250401 141600 38712251 909 909 909 909 0
349 20250401 141500 38712251 909 909 909 909 0
350 20250401 141400 38712251 909 909 909 909 0
351 20250401 141300 38712251 909 909 909 909 1493
352 20250401 141200 37355114 907 907 907 907 0
353 20250401 141100 37355114 907 907 907 907 0
354 20250401 141000 37355114 907 907 907 907 0
355 20250401 140900 37355114 907 907 907 907 0
356 20250401 140800 37355114 907 907 907 907 218
357 20250401 140700 37157388 907 907 907 907 0
358 20250401 140600 37157388 907 907 907 907 0
359 20250401 140500 37157388 907 907 907 907 0
360 20250401 140400 37157388 907 907 907 907 0
361 20250401 140300 37157388 907 907 907 907 0
362 20250401 140200 37157388 907 907 907 907 0
363 20250401 140100 37157388 907 907 907 907 0
364 20250401 140000 37157388 907 907 907 907 0
365 20250401 135900 37157388 907 908 908 907 291
366 20250401 135800 36893435 910 910 910 910 0
367 20250401 135700 36893435 910 910 910 910 0
368 20250401 135600 36893435 910 910 910 910 0
369 20250401 135500 36893435 910 910 910 910 0
370 20250401 135400 36893435 910 910 910 910 0
371 20250401 135300 36893435 910 910 910 910 0
372 20250401 135200 36893435 910 910 910 910 0
373 20250401 135100 36893435 910 910 910 910 0
374 20250401 135000 36893435 910 910 910 910 0
375 20250401 134900 36893435 910 910 910 910 0
376 20250401 134800 36893435 910 910 910 910 0
377 20250401 134700 36893435 910 910 910 910 0
378 20250401 134600 36893435 910 910 910 910 0
379 20250401 134500 36893435 910 910 910 910 0
380 20250401 134400 36893435 910 910 910 910 0
381 20250401 134300 36893435 910 910 910 910 0
382 20250401 134200 36893435 910 910 910 910 0
383 20250401 134100 36893435 910 910 910 910 0
384 20250401 134000 36893435 910 910 910 910 0
385 20250401 133900 36893435 910 910 910 910 0
386 20250401 133800 36893435 910 910 910 910 0
387 20250401 133700 36893435 910 910 910 910 0
388 20250401 133600 36893435 910 910 910 910 0
389 20250401 133500 36893435 910 910 910 910 0
390 20250401 133400 36893435 910 910 910 910 0
391 20250401 133300 36893435 910 910 910 910 0
392 20250401 133200 36893435 910 910 910 910 0
393 20250401 133100 36893435 910 910 910 910 0
394 20250401 133000 36893435 910 910 910 910 0
395 20250401 132900 36893435 910 910 910 910 0
396 20250401 132800 36893435 910 910 910 910 0
397 20250401 132700 36893435 910 910 910 910 0
398 20250401 132600 36893435 910 910 910 910 0
399 20250401 132500 36893435 910 910 910 910 0
400 20250401 132400 36893435 910 910 910 910 589
401 20250401 132300 36357445 910 910 910 910 0
402 20250401 132200 36357445 910 910 910 910 0
403 20250401 132100 36357445 910 910 910 910 0
404 20250401 132000 36357445 910 910 910 910 0
405 20250401 131900 36357445 910 910 910 910 0
406 20250401 131800 36357445 910 910 910 910 0
407 20250401 131700 36357445 910 910 910 910 0
408 20250401 131600 36357445 910 910 910 910 0
409 20250401 131500 36357445 910 910 910 910 0
410 20250401 131400 36357445 910 910 910 910 0
411 20250401 131300 36357445 910 910 910 910 0
412 20250401 131200 36357445 910 910 910 910 0
413 20250401 131100 36357445 910 910 910 910 0
414 20250401 131000 36357445 910 910 910 910 0
415 20250401 130900 36357445 910 910 910 910 0
416 20250401 130800 36357445 910 910 910 910 0
417 20250401 130700 36357445 910 910 910 910 0
418 20250401 130600 36357445 910 910 910 910 0
419 20250401 130500 36357445 910 910 910 910 11
420 20250401 130400 36347435 910 910 910 910 291
421 20250401 130300 36082625 910 910 910 910 0
422 20250401 130200 36082625 910 910 910 910 0
423 20250401 130100 36082625 910 910 910 910 0
424 20250401 130000 36082625 910 910 910 910 0
425 20250401 125900 36082625 910 910 910 910 0
426 20250401 125800 36082625 910 910 910 910 0
427 20250401 125700 36082625 910 910 910 910 0
428 20250401 125600 36082625 910 910 910 910 0
429 20250401 125500 36082625 910 910 910 910 0
430 20250401 125400 36082625 910 910 910 910 0
431 20250401 125300 36082625 910 910 910 910 0
432 20250401 125200 36082625 910 910 910 910 0
433 20250401 125100 36082625 910 910 910 910 0
434 20250401 125000 36082625 910 910 910 910 0
435 20250401 124900 36082625 910 910 910 910 0
436 20250401 124800 36082625 910 910 910 910 0
437 20250401 124700 36082625 910 910 910 910 0
438 20250401 124600 36082625 910 910 910 910 0
439 20250401 124500 36082625 910 910 910 910 0
440 20250401 124400 36082625 910 910 910 910 0
441 20250401 124300 36082625 910 910 910 910 0
442 20250401 124200 36082625 910 910 910 910 0
443 20250401 124100 36082625 910 910 910 910 2
444 20250401 124000 36080805 905 905 905 905 0
445 20250401 123900 36080805 905 905 905 905 0
446 20250401 123800 36080805 905 905 905 905 0
447 20250401 123700 36080805 905 907 907 905 500
448 20250401 123600 35628027 905 905 905 905 0
449 20250401 123500 35628027 905 905 905 905 0
450 20250401 123400 35628027 905 905 905 905 0
451 20250401 123300 35628027 905 905 905 905 0
452 20250401 123200 35628027 905 905 905 905 0
453 20250401 123100 35628027 905 905 905 905 0
454 20250401 123000 35628027 905 905 905 905 0
455 20250401 122900 35628027 905 905 905 905 0
456 20250401 122800 35628027 905 905 905 905 0
457 20250401 122700 35628027 905 905 905 905 0
458 20250401 122600 35628027 905 908 908 905 215
459 20250401 122500 35433275 911 911 911 911 0
460 20250401 122400 35433275 911 911 911 911 0
461 20250401 122300 35433275 911 911 911 911 0
462 20250401 122200 35433275 911 911 911 911 0
463 20250401 122100 35433275 911 911 911 911 0
464 20250401 122000 35433275 911 911 911 911 0
465 20250401 121900 35433275 911 911 911 911 0
466 20250401 121800 35433275 911 911 911 911 0
467 20250401 121700 35433275 911 911 911 911 0
468 20250401 121600 35433275 911 911 911 911 0
469 20250401 121500 35433275 911 911 911 911 0
470 20250401 121400 35433275 911 911 911 911 0
471 20250401 121300 35433275 911 911 911 911 0
472 20250401 121200 35433275 911 911 911 911 0
473 20250401 121100 35433275 911 911 911 911 0
474 20250401 121000 35433275 911 911 911 911 0
475 20250401 120900 35433275 911 911 911 911 66
476 20250401 120800 35373149 910 910 910 910 0
477 20250401 120700 35373149 910 910 910 910 0
478 20250401 120600 35373149 910 910 910 910 0
479 20250401 120500 35373149 910 910 910 910 0
480 20250401 120400 35373149 910 910 910 910 0
481 20250401 120300 35373149 910 910 910 910 0
482 20250401 120200 35373149 910 910 910 910 0
483 20250401 120100 35373149 910 910 910 910 0
484 20250401 120000 35373149 910 910 910 910 500
485 20250401 115900 34918149 910 910 910 910 1
486 20250401 115800 34917239 907 907 907 907 10
487 20250401 115700 34908169 911 911 911 911 0
488 20250401 115600 34908169 911 911 911 911 0
489 20250401 115500 34908169 911 911 911 911 0
490 20250401 115400 34908169 911 911 911 911 0
491 20250401 115300 34908169 911 911 911 911 0
492 20250401 115200 34908169 911 911 911 911 0
493 20250401 115100 34908169 911 906 911 906 139
494 20250401 115000 34782035 906 906 906 906 0
495 20250401 114900 34782035 906 906 906 906 0
496 20250401 114800 34782035 906 906 906 906 0
497 20250401 114700 34782035 906 906 906 906 0
498 20250401 114600 34782035 906 906 906 906 0
499 20250401 114500 34782035 906 906 906 906 0
500 20250401 114400 34782035 906 911 911 904 3397
501 20250401 114300 31707459 912 912 912 912 0
502 20250401 114200 31707459 912 912 912 912 0
503 20250401 114100 31707459 912 912 912 912 0
504 20250401 114000 31707459 912 912 912 912 0
505 20250401 113900 31707459 912 912 912 912 0
506 20250401 113800 31707459 912 912 912 912 0
507 20250401 113700 31707459 912 912 912 912 1119
508 20250401 113600 30686931 912 912 912 912 0
509 20250401 113500 30686931 912 912 912 912 0
510 20250401 113400 30686931 912 912 912 912 0
511 20250401 113300 30686931 912 912 912 912 2
512 20250401 113200 30685107 912 912 912 912 0
513 20250401 113100 30685107 912 912 912 912 0
514 20250401 113000 30685107 912 914 914 912 7515
515 20250401 112900 23829883 914 914 914 914 0
516 20250401 112800 23829883 914 914 914 914 0
517 20250401 112700 23829883 914 914 914 914 0
518 20250401 112600 23829883 914 914 914 914 0
519 20250401 112500 23829883 914 914 914 914 12
520 20250401 112400 23818915 914 914 914 914 0
521 20250401 112300 23818915 914 914 914 914 0
522 20250401 112200 23818915 914 914 914 914 0
523 20250401 112100 23818915 914 914 914 914 0
524 20250401 112000 23818915 914 914 914 914 0
525 20250401 111900 23818915 914 914 914 914 0
526 20250401 111800 23818915 914 914 914 914 0
527 20250401 111700 23818915 914 914 914 914 0
528 20250401 111600 23818915 914 914 914 914 0
529 20250401 111500 23818915 914 913 914 913 114
530 20250401 111400 23714829 913 913 913 913 0
531 20250401 111300 23714829 913 913 913 913 40
532 20250401 111200 23678309 912 913 913 912 524
533 20250401 111100 23200326 913 914 914 913 206
534 20250401 111000 23012197 914 913 914 913 900
535 20250401 110900 22190107 912 912 912 912 1037
536 20250401 110800 21244363 912 910 912 910 3252
537 20250401 110700 18284026 909 909 909 909 222
538 20250401 110600 18082228 909 909 909 909 100
539 20250401 110500 17991328 909 909 909 909 0
540 20250401 110400 17991328 909 909 909 909 0
541 20250401 110300 17991328 909 909 909 909 0
542 20250401 110200 17991328 909 909 909 909 1
543 20250401 110100 17990419 909 908 909 908 932
544 20250401 110000 17143699 907 907 907 907 0
545 20250401 105900 17143699 907 907 907 907 0
546 20250401 105800 17143699 907 907 907 907 175
547 20250401 105700 16984974 907 907 907 907 0
548 20250401 105600 16984974 907 907 907 907 0
549 20250401 105500 16984974 907 907 907 907 250
550 20250401 105400 16758224 903 903 903 903 0
551 20250401 105300 16758224 903 903 903 903 0
552 20250401 105200 16758224 903 903 903 903 0
553 20250401 105100 16758224 903 903 903 903 0
554 20250401 105000 16758224 903 903 903 903 2
555 20250401 104900 16756418 905 905 905 905 0
556 20250401 104800 16756418 905 905 905 905 0
557 20250401 104700 16756418 905 905 905 905 0
558 20250401 104600 16756418 905 905 905 905 0
559 20250401 104500 16756418 905 905 905 905 0
560 20250401 104400 16756418 905 905 905 905 0
561 20250401 104300 16756418 905 905 905 905 0
562 20250401 104200 16756418 905 905 905 905 311
563 20250401 104100 16474963 905 905 905 905 0
564 20250401 104000 16474963 905 905 905 905 189
565 20250401 103900 16303918 908 908 908 908 0
566 20250401 103800 16303918 908 908 908 908 0
567 20250401 103700 16303918 908 908 908 908 0
568 20250401 103600 16303918 908 908 908 908 100
569 20250401 103500 16213118 908 907 908 907 100
570 20250401 103400 16122333 907 907 907 907 0
571 20250401 103300 16122333 907 907 907 907 0
572 20250401 103200 16122333 907 907 907 907 0
573 20250401 103100 16122333 907 907 907 907 0
574 20250401 103000 16122333 907 907 907 907 0
575 20250401 102900 16122333 907 907 907 907 400
576 20250401 102800 15759533 907 904 907 904 3038
577 20250401 102700 13010219 903 903 903 903 0
578 20250401 102600 13010219 903 903 903 903 1400
579 20250401 102500 11746019 901 901 901 901 0
580 20250401 102400 11746019 901 901 901 901 0
581 20250401 102300 11746019 901 901 901 901 0
582 20250401 102200 11746019 901 901 901 901 0
583 20250401 102100 11746019 901 900 901 900 2035
584 20250401 102000 9913469 899 899 899 899 0
585 20250401 101900 9913469 899 899 899 899 1180
586 20250401 101800 8852649 899 899 899 899 0
587 20250401 101700 8852649 899 899 899 899 0
588 20250401 101600 8852649 899 899 899 899 0
589 20250401 101500 8852649 899 899 899 899 0
590 20250401 101400 8852649 899 899 899 899 0
591 20250401 101300 8852649 899 899 899 899 622
592 20250401 101200 8293471 896 896 896 896 0
593 20250401 101100 8293471 896 896 896 896 0
594 20250401 101000 8293471 896 896 896 896 0
595 20250401 100900 8293471 896 896 896 896 0
596 20250401 100800 8293471 896 896 896 896 0
597 20250401 100700 8293471 896 896 896 896 0
598 20250401 100600 8293471 896 896 896 896 2
599 20250401 100500 8291679 896 896 896 896 300
600 20250401 100400 8022879 900 900 900 900 0
601 20250401 100300 8022879 900 900 900 900 0
602 20250401 100200 8022879 900 900 900 900 7
603 20250401 100100 8016579 896 896 896 896 0
604 20250401 100000 8016579 896 896 896 896 100
605 20250401 095900 7926979 896 900 900 896 101
606 20250401 095800 7836479 900 900 900 900 2
607 20250401 095700 7834679 896 896 896 896 0
608 20250401 095600 7834679 896 896 896 896 10
609 20250401 095500 7825719 896 896 896 896 1
610 20250401 095400 7824823 898 898 898 898 0
611 20250401 095300 7824823 898 898 898 898 0
612 20250401 095200 7824823 898 898 898 898 0
613 20250401 095100 7824823 898 898 898 898 500
614 20250401 095000 7375823 900 900 900 900 0
615 20250401 094900 7375823 900 900 900 900 3
616 20250401 094800 7373123 900 897 900 897 1030
617 20250401 094700 6449207 897 897 897 897 1000
618 20250401 094600 5552207 897 897 897 897 892
619 20250401 094500 4752083 897 899 899 897 502
620 20250401 094400 4300789 900 900 900 900 0
621 20250401 094300 4300789 900 900 900 900 0
622 20250401 094200 4300789 900 900 900 900 0
623 20250401 094100 4300789 900 900 900 900 0
624 20250401 094000 4300789 900 900 900 900 0
625 20250401 093900 4300789 900 900 900 900 0
626 20250401 093800 4300789 900 900 900 900 0
627 20250401 093700 4300789 900 900 900 900 0
628 20250401 093600 4300789 900 899 900 899 510
629 20250401 093500 3841889 902 902 902 902 0
630 20250401 093400 3841889 902 902 902 902 100
631 20250401 093300 3751689 902 898 902 898 70
632 20250401 093200 3688689 897 897 897 897 0
633 20250401 093100 3688689 897 897 897 897 78
634 20250401 093000 3618723 902 902 902 902 0
635 20250401 092900 3618723 902 902 902 902 0
636 20250401 092800 3618723 902 902 902 902 700
637 20250401 092700 2987323 903 903 903 903 0
638 20250401 092600 2987323 903 903 903 903 0
639 20250401 092500 2987323 903 903 903 903 0
640 20250401 092400 2987323 903 903 903 903 0
641 20250401 092300 2987323 903 903 903 903 0
642 20250401 092200 2987323 903 903 903 903 100
643 20250401 092100 2897023 903 903 903 903 0
644 20250401 092000 2897023 903 903 903 903 0
645 20250401 091900 2897023 903 903 903 903 0
646 20250401 091800 2897023 903 901 903 901 3
647 20250401 091700 2894316 900 900 900 900 0
648 20250401 091600 2894316 900 900 900 900 0
649 20250401 091500 2894316 900 900 900 900 10
650 20250401 091400 2885316 900 900 900 900 0
651 20250401 091300 2885316 900 900 900 900 1544
652 20250401 091200 1495716 900 900 900 900 0
653 20250401 091100 1495716 900 898 900 898 100
654 20250401 091000 1405894 898 897 898 897 667
655 20250401 090900 807585 897 897 897 897 88
656 20250401 090800 728649 897 897 897 897 0
657 20250401 090700 728649 897 897 897 897 6
658 20250401 090600 723267 897 897 897 897 0
659 20250401 090500 723267 897 894 897 894 100
660 20250401 090400 633831 893 893 893 893 0
661 20250401 090300 633831 893 893 893 893 0
662 20250401 090200 633831 893 892 893 892 654
663 20250401 090100 49963 892 892 892 892 0
664 20250401 090000 49963 892 893 893 892 56

1
074430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,87826844,0,80537215948,0.00
20250327,0,87826844,0,81152003856,0.00
20250326,0,87826844,0,81239830700,0.00
20250325,0,87826844,0,80800696480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 87826844 0 80537215948 0.00
3 20250327 0 87826844 0 81152003856 0.00
4 20250326 0 87826844 0 81239830700 0.00
5 20250325 0 87826844 0 80800696480 0.00