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

669
083660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,63699646,680,680,680,680,4350
20250401,200600,63699646,680,680,680,680,0
20250401,200500,63699646,680,680,680,680,0
20250401,200400,63699646,680,680,680,680,0
20250401,200300,63699646,680,680,680,680,0
20250401,200200,63699646,680,680,680,680,0
20250401,200100,63699646,680,680,680,680,0
20250401,200000,63699646,680,680,680,680,0
20250401,195900,63699646,680,680,680,680,0
20250401,195800,63699646,680,680,680,680,0
20250401,195700,63699646,680,680,680,680,0
20250401,195600,63699646,680,680,680,680,0
20250401,195500,63699646,680,680,680,680,0
20250401,195400,63699646,680,680,680,680,0
20250401,195300,63699646,680,680,680,680,0
20250401,195200,63699646,680,680,680,680,0
20250401,195100,63699646,680,680,680,680,0
20250401,195000,63699646,680,680,680,680,0
20250401,194900,63699646,680,680,680,680,0
20250401,194800,63699646,680,680,680,680,0
20250401,194700,63699646,680,680,680,680,0
20250401,194600,63699646,680,680,680,680,0
20250401,194500,63699646,680,680,680,680,0
20250401,194400,63699646,680,680,680,680,0
20250401,194300,63699646,680,680,680,680,0
20250401,194200,63699646,680,680,680,680,0
20250401,194100,63699646,680,680,680,680,0
20250401,194000,63699646,680,680,680,680,0
20250401,193900,63699646,680,680,680,680,0
20250401,193800,63699646,680,680,680,680,0
20250401,193700,63699646,680,680,680,680,4350
20250401,193600,63699646,680,680,680,680,0
20250401,193500,63699646,680,680,680,680,0
20250401,193400,63699646,680,680,680,680,0
20250401,193300,63699646,680,680,680,680,0
20250401,193200,63699646,680,680,680,680,0
20250401,193100,63699646,680,680,680,680,0
20250401,193000,63699646,680,680,680,680,0
20250401,192900,63699646,680,680,680,680,0
20250401,192800,63699646,680,680,680,680,0
20250401,192700,63699646,680,680,680,680,0
20250401,192600,63699646,680,680,680,680,0
20250401,192500,63699646,680,680,680,680,0
20250401,192400,63699646,680,680,680,680,0
20250401,192300,63699646,680,680,680,680,0
20250401,192200,63699646,680,680,680,680,0
20250401,192100,63699646,680,680,680,680,0
20250401,192000,63699646,680,680,680,680,0
20250401,191900,63699646,680,680,680,680,0
20250401,191800,63699646,680,680,680,680,0
20250401,191700,63699646,680,680,680,680,0
20250401,191600,63699646,680,680,680,680,0
20250401,191500,63699646,680,680,680,680,0
20250401,191400,63699646,680,680,680,680,0
20250401,191300,63699646,680,680,680,680,0
20250401,191200,63699646,680,680,680,680,0
20250401,191100,63699646,680,680,680,680,0
20250401,191000,63699646,680,680,680,680,0
20250401,190900,63699646,680,680,680,680,0
20250401,190800,63699646,680,680,680,680,0
20250401,190700,63699646,680,680,680,680,4350
20250401,190600,63699646,680,680,680,680,0
20250401,190500,63699646,680,680,680,680,0
20250401,190400,63699646,680,680,680,680,0
20250401,190300,63699646,680,680,680,680,0
20250401,190200,63699646,680,680,680,680,0
20250401,190100,63699646,680,680,680,680,0
20250401,190000,63699646,680,680,680,680,0
20250401,185900,63699646,680,680,680,680,0
20250401,185800,63699646,680,680,680,680,0
20250401,185700,63699646,680,680,680,680,0
20250401,185600,63699646,680,680,680,680,0
20250401,185500,63699646,680,680,680,680,0
20250401,185400,63699646,680,680,680,680,0
20250401,185300,63699646,680,680,680,680,0
20250401,185200,63699646,680,680,680,680,0
20250401,185100,63699646,680,680,680,680,0
20250401,185000,63699646,680,680,680,680,0
20250401,184900,63699646,680,680,680,680,0
20250401,184800,63699646,680,680,680,680,0
20250401,184700,63699646,680,680,680,680,0
20250401,184600,63699646,680,680,680,680,0
20250401,184500,63699646,680,680,680,680,0
20250401,184400,63699646,680,680,680,680,0
20250401,184300,63699646,680,680,680,680,0
20250401,184200,63699646,680,680,680,680,0
20250401,184100,63699646,680,680,680,680,0
20250401,184000,63699646,680,680,680,680,0
20250401,183900,63699646,680,680,680,680,0
20250401,183800,63699646,680,680,680,680,0
20250401,183700,63699646,680,680,680,680,4350
20250401,183600,63699646,680,680,680,680,0
20250401,183500,63699646,680,680,680,680,0
20250401,183400,63699646,680,680,680,680,0
20250401,183300,63699646,680,680,680,680,0
20250401,183200,63699646,680,680,680,680,0
20250401,183100,63699646,680,680,680,680,0
20250401,183000,63699646,680,680,680,680,0
20250401,182900,63699646,680,680,680,680,0
20250401,182800,63699646,680,680,680,680,0
20250401,182700,63699646,680,680,680,680,0
20250401,182600,63699646,680,680,680,680,0
20250401,182500,63699646,680,680,680,680,0
20250401,182400,63699646,680,680,680,680,0
20250401,182300,63699646,680,680,680,680,0
20250401,182200,63699646,680,680,680,680,0
20250401,182100,63699646,680,680,680,680,0
20250401,182000,63699646,680,680,680,680,0
20250401,181900,63699646,680,680,680,680,0
20250401,181800,63699646,680,680,680,680,0
20250401,181700,63699646,680,680,680,680,0
20250401,181600,63699646,680,680,680,680,0
20250401,181500,63699646,680,680,680,680,0
20250401,181400,63699646,680,680,680,680,0
20250401,181300,63699646,680,680,680,680,0
20250401,181200,63699646,680,680,680,680,0
20250401,181100,63699646,680,680,680,680,0
20250401,181000,63699646,680,680,680,680,0
20250401,180900,63699646,680,680,680,680,0
20250401,180800,63699646,680,680,680,680,0
20250401,180700,63699646,680,680,680,680,4350
20250401,180600,63699646,680,680,680,680,0
20250401,180500,63699646,680,680,680,680,0
20250401,180400,63699646,680,680,680,680,0
20250401,180300,63699646,680,680,680,680,0
20250401,180200,63699646,680,680,680,680,0
20250401,180100,63699646,680,680,680,680,0
20250401,180000,63699646,680,680,680,680,0
20250401,175900,63699646,680,680,680,680,0
20250401,175800,63699646,680,680,680,680,0
20250401,175700,63699646,680,680,680,680,0
20250401,175600,63699646,680,680,680,680,0
20250401,175500,63699646,680,680,680,680,0
20250401,175400,63699646,680,680,680,680,0
20250401,175300,63699646,680,680,680,680,0
20250401,175200,63699646,680,680,680,680,0
20250401,175100,63699646,680,680,680,680,0
20250401,175000,63699646,680,680,680,680,0
20250401,174900,63699646,680,680,680,680,0
20250401,174800,63699646,680,680,680,680,0
20250401,174700,63699646,680,680,680,680,0
20250401,174600,63699646,680,680,680,680,0
20250401,174500,63699646,680,680,680,680,0
20250401,174400,63699646,680,680,680,680,0
20250401,174300,63699646,680,680,680,680,0
20250401,174200,63699646,680,680,680,680,0
20250401,174100,63699646,680,680,680,680,0
20250401,174000,63699646,680,680,680,680,0
20250401,173900,63699646,680,680,680,680,0
20250401,173800,63699646,680,680,680,680,0
20250401,173700,63699646,680,680,680,680,4350
20250401,173600,63699646,680,680,680,680,0
20250401,173500,63699646,680,680,680,680,0
20250401,173400,63699646,680,680,680,680,0
20250401,173300,63699646,680,680,680,680,0
20250401,173200,63699646,680,680,680,680,0
20250401,173100,63699646,680,680,680,680,0
20250401,173000,63699646,680,680,680,680,0
20250401,172900,63699646,680,680,680,680,0
20250401,172800,63699646,680,680,680,680,0
20250401,172700,63699646,680,680,680,680,0
20250401,172600,63699646,680,680,680,680,0
20250401,172500,63699646,680,680,680,680,0
20250401,172400,63699646,680,680,680,680,0
20250401,172300,63699646,680,680,680,680,0
20250401,172200,63699646,680,680,680,680,0
20250401,172100,63699646,680,680,680,680,0
20250401,172000,63699646,680,680,680,680,0
20250401,171900,63699646,680,680,680,680,0
20250401,171800,63699646,680,680,680,680,0
20250401,171700,63699646,680,680,680,680,0
20250401,171600,63699646,680,680,680,680,0
20250401,171500,63699646,680,680,680,680,0
20250401,171400,63699646,680,680,680,680,0
20250401,171300,63699646,680,680,680,680,0
20250401,171200,63699646,680,680,680,680,0
20250401,171100,63699646,680,680,680,680,0
20250401,171000,63699646,680,680,680,680,0
20250401,170900,63699646,680,680,680,680,0
20250401,170800,63699646,680,680,680,680,0
20250401,170700,63699646,680,680,680,680,4350
20250401,170600,63699646,680,680,680,680,0
20250401,170500,63699646,680,680,680,680,0
20250401,170400,63699646,680,680,680,680,0
20250401,170300,63699646,680,680,680,680,0
20250401,170200,63699646,680,680,680,680,0
20250401,170100,63699646,680,680,680,680,0
20250401,170000,63699646,680,680,680,680,0
20250401,165900,63699646,680,680,680,680,0
20250401,165800,63699646,680,680,680,680,0
20250401,165700,63699646,680,680,680,680,0
20250401,165600,63699646,680,680,680,680,0
20250401,165500,63699646,680,680,680,680,0
20250401,165400,63699646,680,680,680,680,0
20250401,165300,63699646,680,680,680,680,0
20250401,165200,63699646,680,680,680,680,0
20250401,165100,63699646,680,680,680,680,0
20250401,165000,63699646,680,680,680,680,0
20250401,164900,63699646,680,680,680,680,0
20250401,164800,63699646,680,680,680,680,0
20250401,164700,63699646,680,680,680,680,0
20250401,164600,63699646,680,680,680,680,0
20250401,164500,63699646,680,680,680,680,0
20250401,164400,63699646,680,680,680,680,0
20250401,164300,63699646,680,680,680,680,0
20250401,164200,63699646,680,680,680,680,0
20250401,164100,63699646,680,680,680,680,0
20250401,164000,63699646,680,680,680,680,0
20250401,163900,63699646,680,680,680,680,0
20250401,163800,63699646,680,680,680,680,0
20250401,163700,63699646,680,680,680,680,4350
20250401,163600,63699646,680,680,680,680,0
20250401,163500,63699646,680,680,680,680,0
20250401,163400,63699646,680,680,680,680,0
20250401,163300,63699646,680,680,680,680,0
20250401,163200,63699646,680,680,680,680,0
20250401,163100,63699646,680,680,680,680,0
20250401,163000,63699646,680,680,680,680,0
20250401,162900,63699646,680,680,680,680,0
20250401,162800,63699646,680,680,680,680,0
20250401,162700,63699646,680,680,680,680,0
20250401,162600,63699646,680,680,680,680,0
20250401,162500,63699646,680,680,680,680,0
20250401,162400,63699646,680,680,680,680,0
20250401,162300,63699646,680,680,680,680,0
20250401,162200,63699646,680,680,680,680,0
20250401,162100,63699646,680,680,680,680,0
20250401,162000,63699646,680,680,680,680,0
20250401,161900,63699646,680,680,680,680,0
20250401,161800,63699646,680,680,680,680,0
20250401,161700,63699646,680,680,680,680,0
20250401,161600,63699646,680,680,680,680,0
20250401,161500,63699646,680,680,680,680,0
20250401,161400,63699646,680,680,680,680,0
20250401,161300,63699646,680,680,680,680,0
20250401,161200,63699646,680,680,680,680,0
20250401,161100,63699646,680,680,680,680,0
20250401,161000,63699646,680,680,680,680,0
20250401,160900,63699646,680,680,680,680,0
20250401,160800,63699646,680,680,680,680,0
20250401,160700,63699646,680,680,680,680,4350
20250401,160600,63699646,680,680,680,680,0
20250401,160500,63699646,680,680,680,680,0
20250401,160400,63699646,680,680,680,680,0
20250401,160300,63699646,680,680,680,680,0
20250401,160200,63699646,680,680,680,680,0
20250401,160100,63699646,680,680,680,680,0
20250401,160000,63699646,680,680,680,680,0
20250401,155900,63699646,680,680,680,680,0
20250401,155800,63699646,680,680,680,680,0
20250401,155700,63699646,680,680,680,680,0
20250401,155600,63699646,680,680,680,680,0
20250401,155500,63699646,680,680,680,680,0
20250401,155400,63699646,680,680,680,680,0
20250401,155300,63699646,680,680,680,680,0
20250401,155200,63699646,680,680,680,680,0
20250401,155100,63699646,680,680,680,680,0
20250401,155000,63699646,680,680,680,680,0
20250401,154900,63699646,680,680,680,680,0
20250401,154800,63699646,680,680,680,680,0
20250401,154700,63699646,680,680,680,680,0
20250401,154600,63699646,680,680,680,680,0
20250401,154500,63699646,680,680,680,680,0
20250401,154400,63699646,680,680,680,680,0
20250401,154300,63699646,680,680,680,680,0
20250401,154200,63699646,680,680,680,680,0
20250401,154100,63699646,680,680,680,680,0
20250401,154000,63699646,680,680,680,680,0
20250401,153900,63699646,680,680,680,680,0
20250401,153800,63699646,680,680,680,680,0
20250401,153700,63699646,680,680,680,680,4350
20250401,153600,63699646,680,680,680,680,0
20250401,153500,63699646,680,680,680,680,0
20250401,153400,63699646,680,680,680,680,0
20250401,153300,63699646,680,680,680,680,0
20250401,153200,63699646,680,680,680,680,0
20250401,153100,63699646,680,680,680,680,0
20250401,153000,63699646,680,680,680,680,4350
20250401,152900,60741646,678,678,678,678,0
20250401,152800,60741646,678,678,678,678,0
20250401,152700,60741646,678,678,678,678,0
20250401,152600,60741646,678,678,678,678,0
20250401,152500,60741646,678,678,678,678,0
20250401,152400,60741646,678,678,678,678,0
20250401,152300,60741646,678,678,678,678,0
20250401,152200,60741646,678,678,678,678,0
20250401,152100,60741646,678,678,678,678,0
20250401,152000,60741646,678,678,678,678,0
20250401,151900,60741646,678,678,678,678,500
20250401,151800,60402646,678,678,678,678,516
20250401,151700,60052798,679,680,680,679,1204
20250401,151600,59235278,680,680,680,680,0
20250401,151500,59235278,680,680,680,680,6
20250401,151400,59231198,680,680,680,680,0
20250401,151300,59231198,680,680,680,680,0
20250401,151200,59231198,680,680,680,680,0
20250401,151100,59231198,680,680,680,680,0
20250401,151000,59231198,680,680,680,680,0
20250401,150900,59231198,680,680,680,680,0
20250401,150800,59231198,680,679,680,679,40
20250401,150700,59204037,680,680,680,680,0
20250401,150600,59204037,680,680,680,680,0
20250401,150500,59204037,680,680,680,680,0
20250401,150400,59204037,680,680,680,680,0
20250401,150300,59204037,680,680,680,680,10
20250401,150200,59197237,680,681,681,680,4022
20250401,150100,56462266,681,681,681,681,11
20250401,150000,56454775,681,681,681,681,180
20250401,145900,56332195,681,681,681,681,9
20250401,145800,56326066,681,681,681,681,0
20250401,145700,56326066,681,681,681,681,1
20250401,145600,56325385,681,681,681,681,1
20250401,145500,56324704,682,682,682,682,0
20250401,145400,56324704,682,682,682,682,0
20250401,145300,56324704,682,682,682,682,0
20250401,145200,56324704,682,682,682,682,0
20250401,145100,56324704,682,682,682,682,0
20250401,145000,56324704,682,682,682,682,0
20250401,144900,56324704,682,682,682,682,0
20250401,144800,56324704,682,682,682,682,8
20250401,144700,56319248,680,680,680,680,35
20250401,144600,56295448,680,680,680,680,0
20250401,144500,56295448,680,680,680,680,0
20250401,144400,56295448,680,680,680,680,0
20250401,144300,56295448,680,680,680,680,0
20250401,144200,56295448,680,680,680,680,0
20250401,144100,56295448,680,680,680,680,0
20250401,144000,56295448,680,680,680,680,30
20250401,143900,56275048,683,683,683,683,400
20250401,143800,56001848,683,682,683,682,2615
20250401,143700,54216343,682,683,683,682,224
20250401,143600,54063352,682,681,682,681,2944
20250401,143500,52056161,682,682,682,682,0
20250401,143400,52056161,682,682,682,682,0
20250401,143300,52056161,682,682,682,682,8
20250401,143200,52050705,682,682,682,682,9
20250401,143100,52044567,682,682,682,682,8
20250401,143000,52039111,683,683,683,683,8
20250401,142900,52033647,683,683,683,683,8
20250401,142800,52028183,683,683,683,683,9
20250401,142700,52022036,683,683,683,682,7
20250401,142600,52017256,683,683,683,683,7
20250401,142500,52012475,683,683,683,683,7
20250401,142400,52007694,683,683,683,682,36
20250401,142300,51983107,683,683,683,683,10
20250401,142200,51976277,683,680,683,680,9
20250401,142100,51970145,683,683,683,683,0
20250401,142000,51970145,683,680,683,680,8769
20250401,141900,46007078,680,680,680,680,0
20250401,141800,46007078,680,680,680,680,0
20250401,141700,46007078,680,680,680,680,0
20250401,141600,46007078,680,680,680,680,0
20250401,141500,46007078,680,680,680,680,0
20250401,141400,46007078,680,680,680,680,0
20250401,141300,46007078,680,680,680,680,1
20250401,141200,46006398,680,680,680,680,0
20250401,141100,46006398,680,680,680,680,1
20250401,141000,46005718,675,675,675,675,1
20250401,140900,46005043,680,680,680,680,0
20250401,140800,46005043,680,680,680,680,0
20250401,140700,46005043,680,675,680,675,1510
20250401,140600,44985744,680,680,680,680,0
20250401,140500,44985744,680,680,680,680,0
20250401,140400,44985744,680,680,680,680,0
20250401,140300,44985744,680,680,680,680,2
20250401,140200,44984384,680,680,680,680,0
20250401,140100,44984384,680,680,680,680,0
20250401,140000,44984384,680,680,680,680,0
20250401,135900,44984384,680,680,680,680,0
20250401,135800,44984384,680,680,680,680,0
20250401,135700,44984384,680,680,680,680,0
20250401,135600,44984384,680,680,680,680,0
20250401,135500,44984384,680,679,680,679,47
20250401,135400,44952465,679,679,679,679,4
20250401,135300,44949749,679,679,679,679,10
20250401,135200,44942959,679,679,679,679,11
20250401,135100,44935490,679,679,679,679,8
20250401,135000,44930058,679,679,679,679,20
20250401,134900,44916478,679,679,679,679,13
20250401,134800,44907651,679,679,679,679,0
20250401,134700,44907651,679,679,679,679,0
20250401,134600,44907651,679,679,679,679,0
20250401,134500,44907651,679,679,679,679,24
20250401,134400,44891355,679,679,679,679,0
20250401,134300,44891355,679,679,679,679,0
20250401,134200,44891355,679,679,679,679,0
20250401,134100,44891355,679,679,679,679,0
20250401,134000,44891355,679,679,679,679,0
20250401,133900,44891355,679,679,679,679,3
20250401,133800,44889318,675,675,675,675,0
20250401,133700,44889318,675,675,675,675,0
20250401,133600,44889318,675,675,675,675,248
20250401,133500,44721918,679,679,679,679,100
20250401,133400,44654018,680,680,680,680,0
20250401,133300,44654018,680,680,680,680,0
20250401,133200,44654018,680,680,680,680,0
20250401,133100,44654018,680,680,680,680,0
20250401,133000,44654018,680,680,680,680,0
20250401,132900,44654018,680,680,680,680,206
20250401,132800,44513938,680,680,680,680,8
20250401,132700,44508498,680,680,680,680,13
20250401,132600,44499658,680,680,680,680,9
20250401,132500,44493538,680,680,680,680,12
20250401,132400,44485378,680,680,680,680,12
20250401,132300,44477218,680,680,680,680,1272
20250401,132200,43612258,683,686,686,680,1014
20250401,132100,42922675,686,687,687,686,211
20250401,132000,42777770,687,687,687,686,101
20250401,131900,42708459,687,687,687,687,9
20250401,131800,42702276,687,680,687,680,939
20250401,131700,42062859,681,681,681,681,0
20250401,131600,42062859,681,681,681,681,0
20250401,131500,42062859,681,681,681,681,0
20250401,131400,42062859,681,681,681,681,0
20250401,131300,42062859,681,681,681,681,0
20250401,131200,42062859,681,681,681,681,0
20250401,131100,42062859,681,681,681,681,0
20250401,131000,42062859,681,681,681,681,0
20250401,130900,42062859,681,681,681,681,0
20250401,130800,42062859,681,681,681,681,0
20250401,130700,42062859,681,681,681,681,27
20250401,130600,42044472,681,674,681,674,49
20250401,130500,42011191,681,681,681,681,0
20250401,130400,42011191,681,681,681,681,0
20250401,130300,42011191,681,681,681,681,0
20250401,130200,42011191,681,680,681,680,30
20250401,130100,41990763,681,681,681,681,21
20250401,130000,41976462,681,681,681,681,0
20250401,125900,41976462,681,681,683,679,1202
20250401,125800,41158098,681,677,681,677,3399
20250401,125700,38849230,676,672,676,672,3251
20250401,125600,36656226,672,672,672,672,0
20250401,125500,36656226,672,672,672,672,0
20250401,125400,36656226,672,672,672,672,0
20250401,125300,36656226,672,672,672,672,0
20250401,125200,36656226,672,672,672,672,44
20250401,125100,36626658,672,672,672,672,0
20250401,125000,36626658,672,672,672,672,0
20250401,124900,36626658,672,672,672,672,0
20250401,124800,36626658,672,671,672,671,20
20250401,124700,36613228,671,671,671,671,1449
20250401,124600,35640949,671,671,671,671,310
20250401,124500,35432939,671,671,671,671,0
20250401,124400,35432939,671,671,671,671,0
20250401,124300,35432939,671,667,671,667,2486
20250401,124200,33767109,667,667,667,667,316
20250401,124100,33556337,667,667,667,667,0
20250401,124000,33556337,667,667,667,667,0
20250401,123900,33556337,667,667,667,667,0
20250401,123800,33556337,667,667,667,667,0
20250401,123700,33556337,667,667,667,667,0
20250401,123600,33556337,667,667,667,667,0
20250401,123500,33556337,667,667,667,667,0
20250401,123400,33556337,667,667,667,667,0
20250401,123300,33556337,667,667,667,667,0
20250401,123200,33556337,667,667,667,667,0
20250401,123100,33556337,667,667,667,667,0
20250401,123000,33556337,667,667,667,667,0
20250401,122900,33556337,667,667,667,667,0
20250401,122800,33556337,667,667,667,667,0
20250401,122700,33556337,667,667,667,667,0
20250401,122600,33556337,667,667,667,667,0
20250401,122500,33556337,667,667,667,667,0
20250401,122400,33556337,667,667,667,667,0
20250401,122300,33556337,667,667,667,667,0
20250401,122200,33556337,667,667,667,667,0
20250401,122100,33556337,667,667,667,667,1
20250401,122000,33555670,662,662,662,662,0
20250401,121900,33555670,662,662,662,662,0
20250401,121800,33555670,662,662,662,662,0
20250401,121700,33555670,662,662,662,662,0
20250401,121600,33555670,662,662,662,662,0
20250401,121500,33555670,662,662,662,662,1153
20250401,121400,32792384,667,667,667,667,0
20250401,121300,32792384,667,667,667,667,0
20250401,121200,32792384,667,667,667,667,0
20250401,121100,32792384,667,667,667,667,0
20250401,121000,32792384,667,667,667,667,1
20250401,120900,32791717,662,662,662,662,0
20250401,120800,32791717,662,665,665,662,3000
20250401,120700,30799817,667,667,667,667,1
20250401,120600,30799150,667,667,667,667,0
20250401,120500,30799150,667,667,667,667,0
20250401,120400,30799150,667,667,667,667,0
20250401,120300,30799150,667,667,667,667,0
20250401,120200,30799150,667,667,667,667,0
20250401,120100,30799150,667,667,667,667,0
20250401,120000,30799150,667,667,667,667,0
20250401,115900,30799150,667,667,667,667,0
20250401,115800,30799150,667,667,667,667,0
20250401,115700,30799150,667,667,667,667,6
20250401,115600,30795148,667,667,667,667,106
20250401,115500,30724446,667,667,667,667,54
20250401,115400,30688428,667,667,667,667,90
20250401,115300,30628398,667,667,667,667,755
20250401,115200,30124813,667,667,667,667,0
20250401,115100,30124813,667,667,667,667,0
20250401,115000,30124813,667,667,667,667,0
20250401,114900,30124813,667,667,667,667,0
20250401,114800,30124813,667,667,667,667,0
20250401,114700,30124813,667,667,667,667,0
20250401,114600,30124813,667,667,667,667,0
20250401,114500,30124813,667,667,667,667,10
20250401,114400,30118143,667,667,667,667,0
20250401,114300,30118143,667,667,667,667,0
20250401,114200,30118143,667,666,667,666,300
20250401,114100,29918254,666,666,666,666,0
20250401,114000,29918254,666,666,666,666,142
20250401,113900,29823682,666,666,666,666,0
20250401,113800,29823682,666,666,666,666,0
20250401,113700,29823682,666,664,666,664,2
20250401,113600,29822352,664,664,664,664,0
20250401,113500,29822352,664,664,664,664,0
20250401,113400,29822352,664,664,664,664,0
20250401,113300,29822352,664,666,666,664,839
20250401,113200,29265128,666,666,666,666,0
20250401,113100,29265128,666,666,666,666,584
20250401,113000,28876184,667,667,667,667,0
20250401,112900,28876184,667,667,667,667,1
20250401,112800,28875517,666,667,667,666,3631
20250401,112700,26457270,666,666,666,666,0
20250401,112600,26457270,666,666,666,666,514
20250401,112500,26114946,666,666,666,666,0
20250401,112400,26114946,666,666,666,666,0
20250401,112300,26114946,666,666,666,666,0
20250401,112200,26114946,666,666,666,666,0
20250401,112100,26114946,666,666,666,666,0
20250401,112000,26114946,666,666,666,666,0
20250401,111900,26114946,666,666,666,666,100
20250401,111800,26048346,665,665,665,665,0
20250401,111700,26048346,665,665,665,665,90
20250401,111600,25988496,666,666,666,666,0
20250401,111500,25988496,666,666,666,666,0
20250401,111400,25988496,666,666,666,666,0
20250401,111300,25988496,666,666,666,666,26
20250401,111200,25971180,671,671,671,671,0
20250401,111100,25971180,671,671,671,671,0
20250401,111000,25971180,671,671,671,671,0
20250401,110900,25971180,671,671,671,671,0
20250401,110800,25971180,671,670,671,670,2
20250401,110700,25969839,666,666,666,666,0
20250401,110600,25969839,666,666,666,666,5266
20250401,110500,22462683,671,671,671,671,1
20250401,110400,22462012,666,667,667,666,150
20250401,110300,22362010,671,671,671,671,0
20250401,110200,22362010,671,671,671,671,0
20250401,110100,22362010,671,671,671,671,0
20250401,110000,22362010,671,671,671,671,0
20250401,105900,22362010,671,671,671,671,0
20250401,105800,22362010,671,671,671,671,0
20250401,105700,22362010,671,671,671,671,0
20250401,105600,22362010,671,671,671,671,0
20250401,105500,22362010,671,671,671,671,0
20250401,105400,22362010,671,671,671,671,0
20250401,105300,22362010,671,671,671,671,1
20250401,105200,22361339,666,666,666,666,0
20250401,105100,22361339,666,666,666,666,1000
20250401,105000,21695339,666,666,666,666,200
20250401,104900,21562139,666,666,666,666,70
20250401,104800,21515519,671,671,671,671,0
20250401,104700,21515519,671,671,671,671,100
20250401,104600,21448419,671,671,671,671,0
20250401,104500,21448419,671,671,671,671,0
20250401,104400,21448419,671,671,671,671,0
20250401,104300,21448419,671,671,671,671,0
20250401,104200,21448419,671,671,671,671,1
20250401,104100,21447748,666,671,671,666,5
20250401,104000,21444409,671,671,671,671,0
20250401,103900,21444409,671,671,671,671,0
20250401,103800,21444409,671,671,671,671,0
20250401,103700,21444409,671,671,671,671,0
20250401,103600,21444409,671,671,671,671,0
20250401,103500,21444409,671,671,671,671,0
20250401,103400,21444409,671,671,671,671,0
20250401,103300,21444409,671,671,671,671,0
20250401,103200,21444409,671,671,671,671,0
20250401,103100,21444409,671,671,671,671,0
20250401,103000,21444409,671,671,671,671,0
20250401,102900,21444409,671,671,671,671,1
20250401,102800,21443738,670,670,670,670,1
20250401,102700,21443068,670,670,671,670,41
20250401,102600,21415565,671,671,671,671,0
20250401,102500,21415565,671,671,671,671,1
20250401,102400,21414894,671,671,671,671,0
20250401,102300,21414894,671,671,671,671,0
20250401,102200,21414894,671,671,671,671,0
20250401,102100,21414894,671,671,671,671,0
20250401,102000,21414894,671,671,671,671,0
20250401,101900,21414894,671,671,671,671,0
20250401,101800,21414894,671,671,671,671,0
20250401,101700,21414894,671,671,671,671,0
20250401,101600,21414894,671,671,671,671,0
20250401,101500,21414894,671,671,671,671,1
20250401,101400,21414223,670,670,670,670,0
20250401,101300,21414223,670,670,670,670,0
20250401,101200,21414223,670,670,670,670,0
20250401,101100,21414223,670,670,670,670,50
20250401,101000,21380723,670,666,670,665,68
20250401,100900,21335453,671,671,671,671,0
20250401,100800,21335453,671,671,671,671,0
20250401,100700,21335453,671,671,671,671,0
20250401,100600,21335453,671,671,671,671,0
20250401,100500,21335453,671,671,671,671,0
20250401,100400,21335453,671,671,671,671,0
20250401,100300,21335453,671,671,671,671,67
20250401,100200,21290496,672,672,672,672,0
20250401,100100,21290496,672,672,672,672,0
20250401,100000,21290496,672,672,672,672,0
20250401,095900,21290496,672,672,672,672,0
20250401,095800,21290496,672,672,672,672,0
20250401,095700,21290496,672,672,672,672,0
20250401,095600,21290496,672,672,672,672,0
20250401,095500,21290496,672,672,672,672,0
20250401,095400,21290496,672,672,672,672,0
20250401,095300,21290496,672,672,672,672,0
20250401,095200,21290496,672,671,672,671,145
20250401,095100,21193060,671,671,671,671,1
20250401,095000,21192389,673,661,673,661,4472
20250401,094900,18234049,665,665,665,665,25
20250401,094800,18217424,665,665,665,665,0
20250401,094700,18217424,665,665,665,665,0
20250401,094600,18217424,665,665,665,665,0
20250401,094500,18217424,665,665,665,665,0
20250401,094400,18217424,665,665,665,665,1
20250401,094300,18216759,660,663,663,660,144
20250401,094200,18121672,665,665,665,665,191
20250401,094100,17994657,666,665,666,665,157
20250401,094000,17890233,665,666,666,665,482
20250401,093900,17569323,666,666,666,666,1
20250401,093800,17568657,671,666,671,666,305
20250401,093700,17365417,673,673,673,673,0
20250401,093600,17365417,673,673,673,673,0
20250401,093500,17365417,673,673,673,673,0
20250401,093400,17365417,673,673,673,673,0
20250401,093300,17365417,673,673,673,673,0
20250401,093200,17365417,673,673,673,673,0
20250401,093100,17365417,673,673,673,673,0
20250401,093000,17365417,673,673,673,673,0
20250401,092900,17365417,673,673,673,673,0
20250401,092800,17365417,673,673,673,673,0
20250401,092700,17365417,673,673,673,673,1
20250401,092600,17364744,673,673,673,673,29
20250401,092500,17345227,673,673,673,673,7
20250401,092400,17340516,673,672,673,672,121
20250401,092300,17259095,673,673,673,673,0
20250401,092200,17259095,673,673,673,673,0
20250401,092100,17259095,673,673,673,673,1
20250401,092000,17258422,666,666,666,666,0
20250401,091900,17258422,666,670,670,666,4
20250401,091800,17255746,672,672,672,672,1000
20250401,091700,16583746,674,674,674,674,0
20250401,091600,16583746,674,674,674,674,1
20250401,091500,16583072,665,675,675,665,12
20250401,091400,16575082,675,675,675,675,0
20250401,091300,16575082,675,674,675,674,2
20250401,091200,16573733,661,669,669,660,3313
20250401,091100,14380338,670,670,670,670,0
20250401,091000,14380338,670,670,670,670,986
20250401,090900,13719718,676,677,677,676,38
20250401,090800,13693997,670,670,670,670,14
20250401,090700,13684617,678,677,678,677,6
20250401,090600,13680551,670,670,670,670,10
20250401,090500,13673851,680,680,680,680,0
20250401,090400,13673851,680,680,680,680,0
20250401,090300,13673851,680,677,681,660,4435
20250401,090200,10697085,692,691,692,691,150
20250401,090100,10593343,692,690,693,674,4561
20250401,090000,7438693,693,698,698,669,10796
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 63699646 680 680 680 680 4350
3 20250401 200600 63699646 680 680 680 680 0
4 20250401 200500 63699646 680 680 680 680 0
5 20250401 200400 63699646 680 680 680 680 0
6 20250401 200300 63699646 680 680 680 680 0
7 20250401 200200 63699646 680 680 680 680 0
8 20250401 200100 63699646 680 680 680 680 0
9 20250401 200000 63699646 680 680 680 680 0
10 20250401 195900 63699646 680 680 680 680 0
11 20250401 195800 63699646 680 680 680 680 0
12 20250401 195700 63699646 680 680 680 680 0
13 20250401 195600 63699646 680 680 680 680 0
14 20250401 195500 63699646 680 680 680 680 0
15 20250401 195400 63699646 680 680 680 680 0
16 20250401 195300 63699646 680 680 680 680 0
17 20250401 195200 63699646 680 680 680 680 0
18 20250401 195100 63699646 680 680 680 680 0
19 20250401 195000 63699646 680 680 680 680 0
20 20250401 194900 63699646 680 680 680 680 0
21 20250401 194800 63699646 680 680 680 680 0
22 20250401 194700 63699646 680 680 680 680 0
23 20250401 194600 63699646 680 680 680 680 0
24 20250401 194500 63699646 680 680 680 680 0
25 20250401 194400 63699646 680 680 680 680 0
26 20250401 194300 63699646 680 680 680 680 0
27 20250401 194200 63699646 680 680 680 680 0
28 20250401 194100 63699646 680 680 680 680 0
29 20250401 194000 63699646 680 680 680 680 0
30 20250401 193900 63699646 680 680 680 680 0
31 20250401 193800 63699646 680 680 680 680 0
32 20250401 193700 63699646 680 680 680 680 4350
33 20250401 193600 63699646 680 680 680 680 0
34 20250401 193500 63699646 680 680 680 680 0
35 20250401 193400 63699646 680 680 680 680 0
36 20250401 193300 63699646 680 680 680 680 0
37 20250401 193200 63699646 680 680 680 680 0
38 20250401 193100 63699646 680 680 680 680 0
39 20250401 193000 63699646 680 680 680 680 0
40 20250401 192900 63699646 680 680 680 680 0
41 20250401 192800 63699646 680 680 680 680 0
42 20250401 192700 63699646 680 680 680 680 0
43 20250401 192600 63699646 680 680 680 680 0
44 20250401 192500 63699646 680 680 680 680 0
45 20250401 192400 63699646 680 680 680 680 0
46 20250401 192300 63699646 680 680 680 680 0
47 20250401 192200 63699646 680 680 680 680 0
48 20250401 192100 63699646 680 680 680 680 0
49 20250401 192000 63699646 680 680 680 680 0
50 20250401 191900 63699646 680 680 680 680 0
51 20250401 191800 63699646 680 680 680 680 0
52 20250401 191700 63699646 680 680 680 680 0
53 20250401 191600 63699646 680 680 680 680 0
54 20250401 191500 63699646 680 680 680 680 0
55 20250401 191400 63699646 680 680 680 680 0
56 20250401 191300 63699646 680 680 680 680 0
57 20250401 191200 63699646 680 680 680 680 0
58 20250401 191100 63699646 680 680 680 680 0
59 20250401 191000 63699646 680 680 680 680 0
60 20250401 190900 63699646 680 680 680 680 0
61 20250401 190800 63699646 680 680 680 680 0
62 20250401 190700 63699646 680 680 680 680 4350
63 20250401 190600 63699646 680 680 680 680 0
64 20250401 190500 63699646 680 680 680 680 0
65 20250401 190400 63699646 680 680 680 680 0
66 20250401 190300 63699646 680 680 680 680 0
67 20250401 190200 63699646 680 680 680 680 0
68 20250401 190100 63699646 680 680 680 680 0
69 20250401 190000 63699646 680 680 680 680 0
70 20250401 185900 63699646 680 680 680 680 0
71 20250401 185800 63699646 680 680 680 680 0
72 20250401 185700 63699646 680 680 680 680 0
73 20250401 185600 63699646 680 680 680 680 0
74 20250401 185500 63699646 680 680 680 680 0
75 20250401 185400 63699646 680 680 680 680 0
76 20250401 185300 63699646 680 680 680 680 0
77 20250401 185200 63699646 680 680 680 680 0
78 20250401 185100 63699646 680 680 680 680 0
79 20250401 185000 63699646 680 680 680 680 0
80 20250401 184900 63699646 680 680 680 680 0
81 20250401 184800 63699646 680 680 680 680 0
82 20250401 184700 63699646 680 680 680 680 0
83 20250401 184600 63699646 680 680 680 680 0
84 20250401 184500 63699646 680 680 680 680 0
85 20250401 184400 63699646 680 680 680 680 0
86 20250401 184300 63699646 680 680 680 680 0
87 20250401 184200 63699646 680 680 680 680 0
88 20250401 184100 63699646 680 680 680 680 0
89 20250401 184000 63699646 680 680 680 680 0
90 20250401 183900 63699646 680 680 680 680 0
91 20250401 183800 63699646 680 680 680 680 0
92 20250401 183700 63699646 680 680 680 680 4350
93 20250401 183600 63699646 680 680 680 680 0
94 20250401 183500 63699646 680 680 680 680 0
95 20250401 183400 63699646 680 680 680 680 0
96 20250401 183300 63699646 680 680 680 680 0
97 20250401 183200 63699646 680 680 680 680 0
98 20250401 183100 63699646 680 680 680 680 0
99 20250401 183000 63699646 680 680 680 680 0
100 20250401 182900 63699646 680 680 680 680 0
101 20250401 182800 63699646 680 680 680 680 0
102 20250401 182700 63699646 680 680 680 680 0
103 20250401 182600 63699646 680 680 680 680 0
104 20250401 182500 63699646 680 680 680 680 0
105 20250401 182400 63699646 680 680 680 680 0
106 20250401 182300 63699646 680 680 680 680 0
107 20250401 182200 63699646 680 680 680 680 0
108 20250401 182100 63699646 680 680 680 680 0
109 20250401 182000 63699646 680 680 680 680 0
110 20250401 181900 63699646 680 680 680 680 0
111 20250401 181800 63699646 680 680 680 680 0
112 20250401 181700 63699646 680 680 680 680 0
113 20250401 181600 63699646 680 680 680 680 0
114 20250401 181500 63699646 680 680 680 680 0
115 20250401 181400 63699646 680 680 680 680 0
116 20250401 181300 63699646 680 680 680 680 0
117 20250401 181200 63699646 680 680 680 680 0
118 20250401 181100 63699646 680 680 680 680 0
119 20250401 181000 63699646 680 680 680 680 0
120 20250401 180900 63699646 680 680 680 680 0
121 20250401 180800 63699646 680 680 680 680 0
122 20250401 180700 63699646 680 680 680 680 4350
123 20250401 180600 63699646 680 680 680 680 0
124 20250401 180500 63699646 680 680 680 680 0
125 20250401 180400 63699646 680 680 680 680 0
126 20250401 180300 63699646 680 680 680 680 0
127 20250401 180200 63699646 680 680 680 680 0
128 20250401 180100 63699646 680 680 680 680 0
129 20250401 180000 63699646 680 680 680 680 0
130 20250401 175900 63699646 680 680 680 680 0
131 20250401 175800 63699646 680 680 680 680 0
132 20250401 175700 63699646 680 680 680 680 0
133 20250401 175600 63699646 680 680 680 680 0
134 20250401 175500 63699646 680 680 680 680 0
135 20250401 175400 63699646 680 680 680 680 0
136 20250401 175300 63699646 680 680 680 680 0
137 20250401 175200 63699646 680 680 680 680 0
138 20250401 175100 63699646 680 680 680 680 0
139 20250401 175000 63699646 680 680 680 680 0
140 20250401 174900 63699646 680 680 680 680 0
141 20250401 174800 63699646 680 680 680 680 0
142 20250401 174700 63699646 680 680 680 680 0
143 20250401 174600 63699646 680 680 680 680 0
144 20250401 174500 63699646 680 680 680 680 0
145 20250401 174400 63699646 680 680 680 680 0
146 20250401 174300 63699646 680 680 680 680 0
147 20250401 174200 63699646 680 680 680 680 0
148 20250401 174100 63699646 680 680 680 680 0
149 20250401 174000 63699646 680 680 680 680 0
150 20250401 173900 63699646 680 680 680 680 0
151 20250401 173800 63699646 680 680 680 680 0
152 20250401 173700 63699646 680 680 680 680 4350
153 20250401 173600 63699646 680 680 680 680 0
154 20250401 173500 63699646 680 680 680 680 0
155 20250401 173400 63699646 680 680 680 680 0
156 20250401 173300 63699646 680 680 680 680 0
157 20250401 173200 63699646 680 680 680 680 0
158 20250401 173100 63699646 680 680 680 680 0
159 20250401 173000 63699646 680 680 680 680 0
160 20250401 172900 63699646 680 680 680 680 0
161 20250401 172800 63699646 680 680 680 680 0
162 20250401 172700 63699646 680 680 680 680 0
163 20250401 172600 63699646 680 680 680 680 0
164 20250401 172500 63699646 680 680 680 680 0
165 20250401 172400 63699646 680 680 680 680 0
166 20250401 172300 63699646 680 680 680 680 0
167 20250401 172200 63699646 680 680 680 680 0
168 20250401 172100 63699646 680 680 680 680 0
169 20250401 172000 63699646 680 680 680 680 0
170 20250401 171900 63699646 680 680 680 680 0
171 20250401 171800 63699646 680 680 680 680 0
172 20250401 171700 63699646 680 680 680 680 0
173 20250401 171600 63699646 680 680 680 680 0
174 20250401 171500 63699646 680 680 680 680 0
175 20250401 171400 63699646 680 680 680 680 0
176 20250401 171300 63699646 680 680 680 680 0
177 20250401 171200 63699646 680 680 680 680 0
178 20250401 171100 63699646 680 680 680 680 0
179 20250401 171000 63699646 680 680 680 680 0
180 20250401 170900 63699646 680 680 680 680 0
181 20250401 170800 63699646 680 680 680 680 0
182 20250401 170700 63699646 680 680 680 680 4350
183 20250401 170600 63699646 680 680 680 680 0
184 20250401 170500 63699646 680 680 680 680 0
185 20250401 170400 63699646 680 680 680 680 0
186 20250401 170300 63699646 680 680 680 680 0
187 20250401 170200 63699646 680 680 680 680 0
188 20250401 170100 63699646 680 680 680 680 0
189 20250401 170000 63699646 680 680 680 680 0
190 20250401 165900 63699646 680 680 680 680 0
191 20250401 165800 63699646 680 680 680 680 0
192 20250401 165700 63699646 680 680 680 680 0
193 20250401 165600 63699646 680 680 680 680 0
194 20250401 165500 63699646 680 680 680 680 0
195 20250401 165400 63699646 680 680 680 680 0
196 20250401 165300 63699646 680 680 680 680 0
197 20250401 165200 63699646 680 680 680 680 0
198 20250401 165100 63699646 680 680 680 680 0
199 20250401 165000 63699646 680 680 680 680 0
200 20250401 164900 63699646 680 680 680 680 0
201 20250401 164800 63699646 680 680 680 680 0
202 20250401 164700 63699646 680 680 680 680 0
203 20250401 164600 63699646 680 680 680 680 0
204 20250401 164500 63699646 680 680 680 680 0
205 20250401 164400 63699646 680 680 680 680 0
206 20250401 164300 63699646 680 680 680 680 0
207 20250401 164200 63699646 680 680 680 680 0
208 20250401 164100 63699646 680 680 680 680 0
209 20250401 164000 63699646 680 680 680 680 0
210 20250401 163900 63699646 680 680 680 680 0
211 20250401 163800 63699646 680 680 680 680 0
212 20250401 163700 63699646 680 680 680 680 4350
213 20250401 163600 63699646 680 680 680 680 0
214 20250401 163500 63699646 680 680 680 680 0
215 20250401 163400 63699646 680 680 680 680 0
216 20250401 163300 63699646 680 680 680 680 0
217 20250401 163200 63699646 680 680 680 680 0
218 20250401 163100 63699646 680 680 680 680 0
219 20250401 163000 63699646 680 680 680 680 0
220 20250401 162900 63699646 680 680 680 680 0
221 20250401 162800 63699646 680 680 680 680 0
222 20250401 162700 63699646 680 680 680 680 0
223 20250401 162600 63699646 680 680 680 680 0
224 20250401 162500 63699646 680 680 680 680 0
225 20250401 162400 63699646 680 680 680 680 0
226 20250401 162300 63699646 680 680 680 680 0
227 20250401 162200 63699646 680 680 680 680 0
228 20250401 162100 63699646 680 680 680 680 0
229 20250401 162000 63699646 680 680 680 680 0
230 20250401 161900 63699646 680 680 680 680 0
231 20250401 161800 63699646 680 680 680 680 0
232 20250401 161700 63699646 680 680 680 680 0
233 20250401 161600 63699646 680 680 680 680 0
234 20250401 161500 63699646 680 680 680 680 0
235 20250401 161400 63699646 680 680 680 680 0
236 20250401 161300 63699646 680 680 680 680 0
237 20250401 161200 63699646 680 680 680 680 0
238 20250401 161100 63699646 680 680 680 680 0
239 20250401 161000 63699646 680 680 680 680 0
240 20250401 160900 63699646 680 680 680 680 0
241 20250401 160800 63699646 680 680 680 680 0
242 20250401 160700 63699646 680 680 680 680 4350
243 20250401 160600 63699646 680 680 680 680 0
244 20250401 160500 63699646 680 680 680 680 0
245 20250401 160400 63699646 680 680 680 680 0
246 20250401 160300 63699646 680 680 680 680 0
247 20250401 160200 63699646 680 680 680 680 0
248 20250401 160100 63699646 680 680 680 680 0
249 20250401 160000 63699646 680 680 680 680 0
250 20250401 155900 63699646 680 680 680 680 0
251 20250401 155800 63699646 680 680 680 680 0
252 20250401 155700 63699646 680 680 680 680 0
253 20250401 155600 63699646 680 680 680 680 0
254 20250401 155500 63699646 680 680 680 680 0
255 20250401 155400 63699646 680 680 680 680 0
256 20250401 155300 63699646 680 680 680 680 0
257 20250401 155200 63699646 680 680 680 680 0
258 20250401 155100 63699646 680 680 680 680 0
259 20250401 155000 63699646 680 680 680 680 0
260 20250401 154900 63699646 680 680 680 680 0
261 20250401 154800 63699646 680 680 680 680 0
262 20250401 154700 63699646 680 680 680 680 0
263 20250401 154600 63699646 680 680 680 680 0
264 20250401 154500 63699646 680 680 680 680 0
265 20250401 154400 63699646 680 680 680 680 0
266 20250401 154300 63699646 680 680 680 680 0
267 20250401 154200 63699646 680 680 680 680 0
268 20250401 154100 63699646 680 680 680 680 0
269 20250401 154000 63699646 680 680 680 680 0
270 20250401 153900 63699646 680 680 680 680 0
271 20250401 153800 63699646 680 680 680 680 0
272 20250401 153700 63699646 680 680 680 680 4350
273 20250401 153600 63699646 680 680 680 680 0
274 20250401 153500 63699646 680 680 680 680 0
275 20250401 153400 63699646 680 680 680 680 0
276 20250401 153300 63699646 680 680 680 680 0
277 20250401 153200 63699646 680 680 680 680 0
278 20250401 153100 63699646 680 680 680 680 0
279 20250401 153000 63699646 680 680 680 680 4350
280 20250401 152900 60741646 678 678 678 678 0
281 20250401 152800 60741646 678 678 678 678 0
282 20250401 152700 60741646 678 678 678 678 0
283 20250401 152600 60741646 678 678 678 678 0
284 20250401 152500 60741646 678 678 678 678 0
285 20250401 152400 60741646 678 678 678 678 0
286 20250401 152300 60741646 678 678 678 678 0
287 20250401 152200 60741646 678 678 678 678 0
288 20250401 152100 60741646 678 678 678 678 0
289 20250401 152000 60741646 678 678 678 678 0
290 20250401 151900 60741646 678 678 678 678 500
291 20250401 151800 60402646 678 678 678 678 516
292 20250401 151700 60052798 679 680 680 679 1204
293 20250401 151600 59235278 680 680 680 680 0
294 20250401 151500 59235278 680 680 680 680 6
295 20250401 151400 59231198 680 680 680 680 0
296 20250401 151300 59231198 680 680 680 680 0
297 20250401 151200 59231198 680 680 680 680 0
298 20250401 151100 59231198 680 680 680 680 0
299 20250401 151000 59231198 680 680 680 680 0
300 20250401 150900 59231198 680 680 680 680 0
301 20250401 150800 59231198 680 679 680 679 40
302 20250401 150700 59204037 680 680 680 680 0
303 20250401 150600 59204037 680 680 680 680 0
304 20250401 150500 59204037 680 680 680 680 0
305 20250401 150400 59204037 680 680 680 680 0
306 20250401 150300 59204037 680 680 680 680 10
307 20250401 150200 59197237 680 681 681 680 4022
308 20250401 150100 56462266 681 681 681 681 11
309 20250401 150000 56454775 681 681 681 681 180
310 20250401 145900 56332195 681 681 681 681 9
311 20250401 145800 56326066 681 681 681 681 0
312 20250401 145700 56326066 681 681 681 681 1
313 20250401 145600 56325385 681 681 681 681 1
314 20250401 145500 56324704 682 682 682 682 0
315 20250401 145400 56324704 682 682 682 682 0
316 20250401 145300 56324704 682 682 682 682 0
317 20250401 145200 56324704 682 682 682 682 0
318 20250401 145100 56324704 682 682 682 682 0
319 20250401 145000 56324704 682 682 682 682 0
320 20250401 144900 56324704 682 682 682 682 0
321 20250401 144800 56324704 682 682 682 682 8
322 20250401 144700 56319248 680 680 680 680 35
323 20250401 144600 56295448 680 680 680 680 0
324 20250401 144500 56295448 680 680 680 680 0
325 20250401 144400 56295448 680 680 680 680 0
326 20250401 144300 56295448 680 680 680 680 0
327 20250401 144200 56295448 680 680 680 680 0
328 20250401 144100 56295448 680 680 680 680 0
329 20250401 144000 56295448 680 680 680 680 30
330 20250401 143900 56275048 683 683 683 683 400
331 20250401 143800 56001848 683 682 683 682 2615
332 20250401 143700 54216343 682 683 683 682 224
333 20250401 143600 54063352 682 681 682 681 2944
334 20250401 143500 52056161 682 682 682 682 0
335 20250401 143400 52056161 682 682 682 682 0
336 20250401 143300 52056161 682 682 682 682 8
337 20250401 143200 52050705 682 682 682 682 9
338 20250401 143100 52044567 682 682 682 682 8
339 20250401 143000 52039111 683 683 683 683 8
340 20250401 142900 52033647 683 683 683 683 8
341 20250401 142800 52028183 683 683 683 683 9
342 20250401 142700 52022036 683 683 683 682 7
343 20250401 142600 52017256 683 683 683 683 7
344 20250401 142500 52012475 683 683 683 683 7
345 20250401 142400 52007694 683 683 683 682 36
346 20250401 142300 51983107 683 683 683 683 10
347 20250401 142200 51976277 683 680 683 680 9
348 20250401 142100 51970145 683 683 683 683 0
349 20250401 142000 51970145 683 680 683 680 8769
350 20250401 141900 46007078 680 680 680 680 0
351 20250401 141800 46007078 680 680 680 680 0
352 20250401 141700 46007078 680 680 680 680 0
353 20250401 141600 46007078 680 680 680 680 0
354 20250401 141500 46007078 680 680 680 680 0
355 20250401 141400 46007078 680 680 680 680 0
356 20250401 141300 46007078 680 680 680 680 1
357 20250401 141200 46006398 680 680 680 680 0
358 20250401 141100 46006398 680 680 680 680 1
359 20250401 141000 46005718 675 675 675 675 1
360 20250401 140900 46005043 680 680 680 680 0
361 20250401 140800 46005043 680 680 680 680 0
362 20250401 140700 46005043 680 675 680 675 1510
363 20250401 140600 44985744 680 680 680 680 0
364 20250401 140500 44985744 680 680 680 680 0
365 20250401 140400 44985744 680 680 680 680 0
366 20250401 140300 44985744 680 680 680 680 2
367 20250401 140200 44984384 680 680 680 680 0
368 20250401 140100 44984384 680 680 680 680 0
369 20250401 140000 44984384 680 680 680 680 0
370 20250401 135900 44984384 680 680 680 680 0
371 20250401 135800 44984384 680 680 680 680 0
372 20250401 135700 44984384 680 680 680 680 0
373 20250401 135600 44984384 680 680 680 680 0
374 20250401 135500 44984384 680 679 680 679 47
375 20250401 135400 44952465 679 679 679 679 4
376 20250401 135300 44949749 679 679 679 679 10
377 20250401 135200 44942959 679 679 679 679 11
378 20250401 135100 44935490 679 679 679 679 8
379 20250401 135000 44930058 679 679 679 679 20
380 20250401 134900 44916478 679 679 679 679 13
381 20250401 134800 44907651 679 679 679 679 0
382 20250401 134700 44907651 679 679 679 679 0
383 20250401 134600 44907651 679 679 679 679 0
384 20250401 134500 44907651 679 679 679 679 24
385 20250401 134400 44891355 679 679 679 679 0
386 20250401 134300 44891355 679 679 679 679 0
387 20250401 134200 44891355 679 679 679 679 0
388 20250401 134100 44891355 679 679 679 679 0
389 20250401 134000 44891355 679 679 679 679 0
390 20250401 133900 44891355 679 679 679 679 3
391 20250401 133800 44889318 675 675 675 675 0
392 20250401 133700 44889318 675 675 675 675 0
393 20250401 133600 44889318 675 675 675 675 248
394 20250401 133500 44721918 679 679 679 679 100
395 20250401 133400 44654018 680 680 680 680 0
396 20250401 133300 44654018 680 680 680 680 0
397 20250401 133200 44654018 680 680 680 680 0
398 20250401 133100 44654018 680 680 680 680 0
399 20250401 133000 44654018 680 680 680 680 0
400 20250401 132900 44654018 680 680 680 680 206
401 20250401 132800 44513938 680 680 680 680 8
402 20250401 132700 44508498 680 680 680 680 13
403 20250401 132600 44499658 680 680 680 680 9
404 20250401 132500 44493538 680 680 680 680 12
405 20250401 132400 44485378 680 680 680 680 12
406 20250401 132300 44477218 680 680 680 680 1272
407 20250401 132200 43612258 683 686 686 680 1014
408 20250401 132100 42922675 686 687 687 686 211
409 20250401 132000 42777770 687 687 687 686 101
410 20250401 131900 42708459 687 687 687 687 9
411 20250401 131800 42702276 687 680 687 680 939
412 20250401 131700 42062859 681 681 681 681 0
413 20250401 131600 42062859 681 681 681 681 0
414 20250401 131500 42062859 681 681 681 681 0
415 20250401 131400 42062859 681 681 681 681 0
416 20250401 131300 42062859 681 681 681 681 0
417 20250401 131200 42062859 681 681 681 681 0
418 20250401 131100 42062859 681 681 681 681 0
419 20250401 131000 42062859 681 681 681 681 0
420 20250401 130900 42062859 681 681 681 681 0
421 20250401 130800 42062859 681 681 681 681 0
422 20250401 130700 42062859 681 681 681 681 27
423 20250401 130600 42044472 681 674 681 674 49
424 20250401 130500 42011191 681 681 681 681 0
425 20250401 130400 42011191 681 681 681 681 0
426 20250401 130300 42011191 681 681 681 681 0
427 20250401 130200 42011191 681 680 681 680 30
428 20250401 130100 41990763 681 681 681 681 21
429 20250401 130000 41976462 681 681 681 681 0
430 20250401 125900 41976462 681 681 683 679 1202
431 20250401 125800 41158098 681 677 681 677 3399
432 20250401 125700 38849230 676 672 676 672 3251
433 20250401 125600 36656226 672 672 672 672 0
434 20250401 125500 36656226 672 672 672 672 0
435 20250401 125400 36656226 672 672 672 672 0
436 20250401 125300 36656226 672 672 672 672 0
437 20250401 125200 36656226 672 672 672 672 44
438 20250401 125100 36626658 672 672 672 672 0
439 20250401 125000 36626658 672 672 672 672 0
440 20250401 124900 36626658 672 672 672 672 0
441 20250401 124800 36626658 672 671 672 671 20
442 20250401 124700 36613228 671 671 671 671 1449
443 20250401 124600 35640949 671 671 671 671 310
444 20250401 124500 35432939 671 671 671 671 0
445 20250401 124400 35432939 671 671 671 671 0
446 20250401 124300 35432939 671 667 671 667 2486
447 20250401 124200 33767109 667 667 667 667 316
448 20250401 124100 33556337 667 667 667 667 0
449 20250401 124000 33556337 667 667 667 667 0
450 20250401 123900 33556337 667 667 667 667 0
451 20250401 123800 33556337 667 667 667 667 0
452 20250401 123700 33556337 667 667 667 667 0
453 20250401 123600 33556337 667 667 667 667 0
454 20250401 123500 33556337 667 667 667 667 0
455 20250401 123400 33556337 667 667 667 667 0
456 20250401 123300 33556337 667 667 667 667 0
457 20250401 123200 33556337 667 667 667 667 0
458 20250401 123100 33556337 667 667 667 667 0
459 20250401 123000 33556337 667 667 667 667 0
460 20250401 122900 33556337 667 667 667 667 0
461 20250401 122800 33556337 667 667 667 667 0
462 20250401 122700 33556337 667 667 667 667 0
463 20250401 122600 33556337 667 667 667 667 0
464 20250401 122500 33556337 667 667 667 667 0
465 20250401 122400 33556337 667 667 667 667 0
466 20250401 122300 33556337 667 667 667 667 0
467 20250401 122200 33556337 667 667 667 667 0
468 20250401 122100 33556337 667 667 667 667 1
469 20250401 122000 33555670 662 662 662 662 0
470 20250401 121900 33555670 662 662 662 662 0
471 20250401 121800 33555670 662 662 662 662 0
472 20250401 121700 33555670 662 662 662 662 0
473 20250401 121600 33555670 662 662 662 662 0
474 20250401 121500 33555670 662 662 662 662 1153
475 20250401 121400 32792384 667 667 667 667 0
476 20250401 121300 32792384 667 667 667 667 0
477 20250401 121200 32792384 667 667 667 667 0
478 20250401 121100 32792384 667 667 667 667 0
479 20250401 121000 32792384 667 667 667 667 1
480 20250401 120900 32791717 662 662 662 662 0
481 20250401 120800 32791717 662 665 665 662 3000
482 20250401 120700 30799817 667 667 667 667 1
483 20250401 120600 30799150 667 667 667 667 0
484 20250401 120500 30799150 667 667 667 667 0
485 20250401 120400 30799150 667 667 667 667 0
486 20250401 120300 30799150 667 667 667 667 0
487 20250401 120200 30799150 667 667 667 667 0
488 20250401 120100 30799150 667 667 667 667 0
489 20250401 120000 30799150 667 667 667 667 0
490 20250401 115900 30799150 667 667 667 667 0
491 20250401 115800 30799150 667 667 667 667 0
492 20250401 115700 30799150 667 667 667 667 6
493 20250401 115600 30795148 667 667 667 667 106
494 20250401 115500 30724446 667 667 667 667 54
495 20250401 115400 30688428 667 667 667 667 90
496 20250401 115300 30628398 667 667 667 667 755
497 20250401 115200 30124813 667 667 667 667 0
498 20250401 115100 30124813 667 667 667 667 0
499 20250401 115000 30124813 667 667 667 667 0
500 20250401 114900 30124813 667 667 667 667 0
501 20250401 114800 30124813 667 667 667 667 0
502 20250401 114700 30124813 667 667 667 667 0
503 20250401 114600 30124813 667 667 667 667 0
504 20250401 114500 30124813 667 667 667 667 10
505 20250401 114400 30118143 667 667 667 667 0
506 20250401 114300 30118143 667 667 667 667 0
507 20250401 114200 30118143 667 666 667 666 300
508 20250401 114100 29918254 666 666 666 666 0
509 20250401 114000 29918254 666 666 666 666 142
510 20250401 113900 29823682 666 666 666 666 0
511 20250401 113800 29823682 666 666 666 666 0
512 20250401 113700 29823682 666 664 666 664 2
513 20250401 113600 29822352 664 664 664 664 0
514 20250401 113500 29822352 664 664 664 664 0
515 20250401 113400 29822352 664 664 664 664 0
516 20250401 113300 29822352 664 666 666 664 839
517 20250401 113200 29265128 666 666 666 666 0
518 20250401 113100 29265128 666 666 666 666 584
519 20250401 113000 28876184 667 667 667 667 0
520 20250401 112900 28876184 667 667 667 667 1
521 20250401 112800 28875517 666 667 667 666 3631
522 20250401 112700 26457270 666 666 666 666 0
523 20250401 112600 26457270 666 666 666 666 514
524 20250401 112500 26114946 666 666 666 666 0
525 20250401 112400 26114946 666 666 666 666 0
526 20250401 112300 26114946 666 666 666 666 0
527 20250401 112200 26114946 666 666 666 666 0
528 20250401 112100 26114946 666 666 666 666 0
529 20250401 112000 26114946 666 666 666 666 0
530 20250401 111900 26114946 666 666 666 666 100
531 20250401 111800 26048346 665 665 665 665 0
532 20250401 111700 26048346 665 665 665 665 90
533 20250401 111600 25988496 666 666 666 666 0
534 20250401 111500 25988496 666 666 666 666 0
535 20250401 111400 25988496 666 666 666 666 0
536 20250401 111300 25988496 666 666 666 666 26
537 20250401 111200 25971180 671 671 671 671 0
538 20250401 111100 25971180 671 671 671 671 0
539 20250401 111000 25971180 671 671 671 671 0
540 20250401 110900 25971180 671 671 671 671 0
541 20250401 110800 25971180 671 670 671 670 2
542 20250401 110700 25969839 666 666 666 666 0
543 20250401 110600 25969839 666 666 666 666 5266
544 20250401 110500 22462683 671 671 671 671 1
545 20250401 110400 22462012 666 667 667 666 150
546 20250401 110300 22362010 671 671 671 671 0
547 20250401 110200 22362010 671 671 671 671 0
548 20250401 110100 22362010 671 671 671 671 0
549 20250401 110000 22362010 671 671 671 671 0
550 20250401 105900 22362010 671 671 671 671 0
551 20250401 105800 22362010 671 671 671 671 0
552 20250401 105700 22362010 671 671 671 671 0
553 20250401 105600 22362010 671 671 671 671 0
554 20250401 105500 22362010 671 671 671 671 0
555 20250401 105400 22362010 671 671 671 671 0
556 20250401 105300 22362010 671 671 671 671 1
557 20250401 105200 22361339 666 666 666 666 0
558 20250401 105100 22361339 666 666 666 666 1000
559 20250401 105000 21695339 666 666 666 666 200
560 20250401 104900 21562139 666 666 666 666 70
561 20250401 104800 21515519 671 671 671 671 0
562 20250401 104700 21515519 671 671 671 671 100
563 20250401 104600 21448419 671 671 671 671 0
564 20250401 104500 21448419 671 671 671 671 0
565 20250401 104400 21448419 671 671 671 671 0
566 20250401 104300 21448419 671 671 671 671 0
567 20250401 104200 21448419 671 671 671 671 1
568 20250401 104100 21447748 666 671 671 666 5
569 20250401 104000 21444409 671 671 671 671 0
570 20250401 103900 21444409 671 671 671 671 0
571 20250401 103800 21444409 671 671 671 671 0
572 20250401 103700 21444409 671 671 671 671 0
573 20250401 103600 21444409 671 671 671 671 0
574 20250401 103500 21444409 671 671 671 671 0
575 20250401 103400 21444409 671 671 671 671 0
576 20250401 103300 21444409 671 671 671 671 0
577 20250401 103200 21444409 671 671 671 671 0
578 20250401 103100 21444409 671 671 671 671 0
579 20250401 103000 21444409 671 671 671 671 0
580 20250401 102900 21444409 671 671 671 671 1
581 20250401 102800 21443738 670 670 670 670 1
582 20250401 102700 21443068 670 670 671 670 41
583 20250401 102600 21415565 671 671 671 671 0
584 20250401 102500 21415565 671 671 671 671 1
585 20250401 102400 21414894 671 671 671 671 0
586 20250401 102300 21414894 671 671 671 671 0
587 20250401 102200 21414894 671 671 671 671 0
588 20250401 102100 21414894 671 671 671 671 0
589 20250401 102000 21414894 671 671 671 671 0
590 20250401 101900 21414894 671 671 671 671 0
591 20250401 101800 21414894 671 671 671 671 0
592 20250401 101700 21414894 671 671 671 671 0
593 20250401 101600 21414894 671 671 671 671 0
594 20250401 101500 21414894 671 671 671 671 1
595 20250401 101400 21414223 670 670 670 670 0
596 20250401 101300 21414223 670 670 670 670 0
597 20250401 101200 21414223 670 670 670 670 0
598 20250401 101100 21414223 670 670 670 670 50
599 20250401 101000 21380723 670 666 670 665 68
600 20250401 100900 21335453 671 671 671 671 0
601 20250401 100800 21335453 671 671 671 671 0
602 20250401 100700 21335453 671 671 671 671 0
603 20250401 100600 21335453 671 671 671 671 0
604 20250401 100500 21335453 671 671 671 671 0
605 20250401 100400 21335453 671 671 671 671 0
606 20250401 100300 21335453 671 671 671 671 67
607 20250401 100200 21290496 672 672 672 672 0
608 20250401 100100 21290496 672 672 672 672 0
609 20250401 100000 21290496 672 672 672 672 0
610 20250401 095900 21290496 672 672 672 672 0
611 20250401 095800 21290496 672 672 672 672 0
612 20250401 095700 21290496 672 672 672 672 0
613 20250401 095600 21290496 672 672 672 672 0
614 20250401 095500 21290496 672 672 672 672 0
615 20250401 095400 21290496 672 672 672 672 0
616 20250401 095300 21290496 672 672 672 672 0
617 20250401 095200 21290496 672 671 672 671 145
618 20250401 095100 21193060 671 671 671 671 1
619 20250401 095000 21192389 673 661 673 661 4472
620 20250401 094900 18234049 665 665 665 665 25
621 20250401 094800 18217424 665 665 665 665 0
622 20250401 094700 18217424 665 665 665 665 0
623 20250401 094600 18217424 665 665 665 665 0
624 20250401 094500 18217424 665 665 665 665 0
625 20250401 094400 18217424 665 665 665 665 1
626 20250401 094300 18216759 660 663 663 660 144
627 20250401 094200 18121672 665 665 665 665 191
628 20250401 094100 17994657 666 665 666 665 157
629 20250401 094000 17890233 665 666 666 665 482
630 20250401 093900 17569323 666 666 666 666 1
631 20250401 093800 17568657 671 666 671 666 305
632 20250401 093700 17365417 673 673 673 673 0
633 20250401 093600 17365417 673 673 673 673 0
634 20250401 093500 17365417 673 673 673 673 0
635 20250401 093400 17365417 673 673 673 673 0
636 20250401 093300 17365417 673 673 673 673 0
637 20250401 093200 17365417 673 673 673 673 0
638 20250401 093100 17365417 673 673 673 673 0
639 20250401 093000 17365417 673 673 673 673 0
640 20250401 092900 17365417 673 673 673 673 0
641 20250401 092800 17365417 673 673 673 673 0
642 20250401 092700 17365417 673 673 673 673 1
643 20250401 092600 17364744 673 673 673 673 29
644 20250401 092500 17345227 673 673 673 673 7
645 20250401 092400 17340516 673 672 673 672 121
646 20250401 092300 17259095 673 673 673 673 0
647 20250401 092200 17259095 673 673 673 673 0
648 20250401 092100 17259095 673 673 673 673 1
649 20250401 092000 17258422 666 666 666 666 0
650 20250401 091900 17258422 666 670 670 666 4
651 20250401 091800 17255746 672 672 672 672 1000
652 20250401 091700 16583746 674 674 674 674 0
653 20250401 091600 16583746 674 674 674 674 1
654 20250401 091500 16583072 665 675 675 665 12
655 20250401 091400 16575082 675 675 675 675 0
656 20250401 091300 16575082 675 674 675 674 2
657 20250401 091200 16573733 661 669 669 660 3313
658 20250401 091100 14380338 670 670 670 670 0
659 20250401 091000 14380338 670 670 670 670 986
660 20250401 090900 13719718 676 677 677 676 38
661 20250401 090800 13693997 670 670 670 670 14
662 20250401 090700 13684617 678 677 678 677 6
663 20250401 090600 13680551 670 670 670 670 10
664 20250401 090500 13673851 680 680 680 680 0
665 20250401 090400 13673851 680 680 680 680 0
666 20250401 090300 13673851 680 677 681 660 4435
667 20250401 090200 10697085 692 691 692 691 150
668 20250401 090100 10593343 692 690 693 674 4561
669 20250401 090000 7438693 693 698 698 669 10796

1
083660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,61247181,0,41035611270,0.00
20250327,0,61247181,0,40239397917,0.00
20250326,0,61247181,0,39320690202,0.00
20250325,0,61247181,0,39504431745,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 61247181 0 41035611270 0.00
3 20250327 0 61247181 0 40239397917 0.00
4 20250326 0 61247181 0 39320690202 0.00
5 20250325 0 61247181 0 39504431745 0.00