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

584
000850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,189299925,27650,27650,27650,27650,21
20250401,184100,189299925,27650,27650,27650,27650,0
20250401,184000,189299925,27650,27650,27650,27650,0
20250401,183900,189299925,27650,27650,27650,27650,0
20250401,183800,189299925,27650,27650,27650,27650,0
20250401,183700,189299925,27650,27650,27650,27650,0
20250401,183600,189299925,27650,27650,27650,27650,0
20250401,183500,189299925,27650,27650,27650,27650,0
20250401,183400,189299925,27650,27650,27650,27650,0
20250401,183300,189299925,27650,27650,27650,27650,0
20250401,183200,189299925,27650,27650,27650,27650,0
20250401,183100,189299925,27650,27650,27650,27650,0
20250401,183000,189299925,27650,27650,27650,27650,0
20250401,182900,189299925,27650,27650,27650,27650,0
20250401,182800,189299925,27650,27650,27650,27650,0
20250401,182700,189299925,27650,27650,27650,27650,0
20250401,182600,189299925,27650,27650,27650,27650,0
20250401,182500,189299925,27650,27650,27650,27650,0
20250401,182400,189299925,27650,27650,27650,27650,0
20250401,182300,189299925,27650,27650,27650,27650,0
20250401,182200,189299925,27650,27650,27650,27650,0
20250401,182100,189299925,27650,27650,27650,27650,0
20250401,182000,189299925,27650,27650,27650,27650,0
20250401,181900,189299925,27650,27650,27650,27650,0
20250401,181800,189299925,27650,27650,27650,27650,0
20250401,181700,189299925,27650,27650,27650,27650,0
20250401,181600,189299925,27650,27650,27650,27650,0
20250401,181500,189299925,27650,27650,27650,27650,0
20250401,181400,189299925,27650,27650,27650,27650,0
20250401,181300,189299925,27650,27650,27650,27650,0
20250401,181200,189299925,27650,27650,27650,27650,21
20250401,181100,189299925,27650,27650,27650,27650,0
20250401,181000,189299925,27650,27650,27650,27650,0
20250401,180900,189299925,27650,27650,27650,27650,0
20250401,180800,189299925,27650,27650,27650,27650,0
20250401,180700,189299925,27650,27650,27650,27650,0
20250401,180600,189299925,27650,27650,27650,27650,0
20250401,180500,189299925,27650,27650,27650,27650,0
20250401,180400,189299925,27650,27650,27650,27650,0
20250401,180300,189299925,27650,27650,27650,27650,0
20250401,180200,189299925,27650,27650,27650,27650,0
20250401,180100,189299925,27650,27650,27650,27650,0
20250401,180000,189299925,27650,27650,27650,27650,0
20250401,175900,189299925,27650,27650,27650,27650,0
20250401,175800,189299925,27650,27650,27650,27650,0
20250401,175700,189299925,27650,27650,27650,27650,0
20250401,175600,189299925,27650,27650,27650,27650,0
20250401,175500,189299925,27650,27650,27650,27650,0
20250401,175400,189299925,27650,27650,27650,27650,0
20250401,175300,189299925,27650,27650,27650,27650,0
20250401,175200,189299925,27650,27650,27650,27650,0
20250401,175100,189299925,27650,27650,27650,27650,0
20250401,175000,189299925,27650,27650,27650,27650,0
20250401,174900,189299925,27650,27650,27650,27650,0
20250401,174800,189299925,27650,27650,27650,27650,0
20250401,174700,189299925,27650,27650,27650,27650,0
20250401,174600,189299925,27650,27650,27650,27650,0
20250401,174500,189299925,27650,27650,27650,27650,0
20250401,174400,189299925,27650,27650,27650,27650,0
20250401,174300,189299925,27650,27650,27650,27650,0
20250401,174200,189299925,27650,27650,27650,27650,21
20250401,174100,189299925,27650,27650,27650,27650,0
20250401,174000,189299925,27650,27650,27650,27650,0
20250401,173900,189299925,27650,27650,27650,27650,0
20250401,173800,189299925,27650,27650,27650,27650,0
20250401,173700,189299925,27650,27650,27650,27650,0
20250401,173600,189299925,27650,27650,27650,27650,0
20250401,173500,189299925,27650,27650,27650,27650,0
20250401,173400,189299925,27650,27650,27650,27650,0
20250401,173300,189299925,27650,27650,27650,27650,0
20250401,173200,189299925,27650,27650,27650,27650,0
20250401,173100,189299925,27650,27650,27650,27650,0
20250401,173000,189299925,27650,27650,27650,27650,0
20250401,172900,189299925,27650,27650,27650,27650,0
20250401,172800,189299925,27650,27650,27650,27650,0
20250401,172700,189299925,27650,27650,27650,27650,0
20250401,172600,189299925,27650,27650,27650,27650,0
20250401,172500,189299925,27650,27650,27650,27650,0
20250401,172400,189299925,27650,27650,27650,27650,0
20250401,172300,189299925,27650,27650,27650,27650,0
20250401,172200,189299925,27650,27650,27650,27650,0
20250401,172100,189299925,27650,27650,27650,27650,0
20250401,172000,189299925,27650,27650,27650,27650,0
20250401,171900,189299925,27650,27650,27650,27650,0
20250401,171800,189299925,27650,27650,27650,27650,0
20250401,171700,189299925,27650,27650,27650,27650,0
20250401,171600,189299925,27650,27650,27650,27650,0
20250401,171500,189299925,27650,27650,27650,27650,0
20250401,171400,189299925,27650,27650,27650,27650,0
20250401,171300,189299925,27650,27650,27650,27650,0
20250401,171200,189299925,27650,27650,27650,27650,21
20250401,171100,189299925,27650,27650,27650,27650,0
20250401,171000,189299925,27650,27650,27650,27650,0
20250401,170900,189299925,27650,27650,27650,27650,0
20250401,170800,189299925,27650,27650,27650,27650,0
20250401,170700,189299925,27650,27650,27650,27650,0
20250401,170600,189299925,27650,27650,27650,27650,0
20250401,170500,189299925,27650,27650,27650,27650,0
20250401,170400,189299925,27650,27650,27650,27650,0
20250401,170300,189299925,27650,27650,27650,27650,0
20250401,170200,189299925,27650,27650,27650,27650,0
20250401,170100,189299925,27650,27650,27650,27650,0
20250401,170000,189299925,27650,27650,27650,27650,0
20250401,165900,189299925,27650,27650,27650,27650,0
20250401,165800,189299925,27650,27650,27650,27650,0
20250401,165700,189299925,27650,27650,27650,27650,0
20250401,165600,189299925,27650,27650,27650,27650,0
20250401,165500,189299925,27650,27650,27650,27650,0
20250401,165400,189299925,27650,27650,27650,27650,0
20250401,165300,189299925,27650,27650,27650,27650,0
20250401,165200,189299925,27650,27650,27650,27650,0
20250401,165100,189299925,27650,27650,27650,27650,0
20250401,165000,189299925,27650,27650,27650,27650,0
20250401,164900,189299925,27650,27650,27650,27650,0
20250401,164800,189299925,27650,27650,27650,27650,0
20250401,164700,189299925,27650,27650,27650,27650,0
20250401,164600,189299925,27650,27650,27650,27650,0
20250401,164500,189299925,27650,27650,27650,27650,0
20250401,164400,189299925,27650,27650,27650,27650,0
20250401,164300,189299925,27650,27650,27650,27650,0
20250401,164200,189299925,27650,27650,27650,27650,21
20250401,164100,189299925,27650,27650,27650,27650,0
20250401,164000,189299925,27650,27650,27650,27650,0
20250401,163900,189299925,27650,27650,27650,27650,0
20250401,163800,189299925,27650,27650,27650,27650,0
20250401,163700,189299925,27650,27650,27650,27650,0
20250401,163600,189299925,27650,27650,27650,27650,0
20250401,163500,189299925,27650,27650,27650,27650,0
20250401,163400,189299925,27650,27650,27650,27650,0
20250401,163300,189299925,27650,27650,27650,27650,0
20250401,163200,189299925,27650,27650,27650,27650,0
20250401,163100,189299925,27650,27650,27650,27650,0
20250401,163000,189299925,27650,27650,27650,27650,0
20250401,162900,189299925,27650,27650,27650,27650,0
20250401,162800,189299925,27650,27650,27650,27650,0
20250401,162700,189299925,27650,27650,27650,27650,0
20250401,162600,189299925,27650,27650,27650,27650,0
20250401,162500,189299925,27650,27650,27650,27650,0
20250401,162400,189299925,27650,27650,27650,27650,0
20250401,162300,189299925,27650,27650,27650,27650,0
20250401,162200,189299925,27650,27650,27650,27650,0
20250401,162100,189299925,27650,27650,27650,27650,0
20250401,162000,189299925,27650,27650,27650,27650,0
20250401,161900,189299925,27650,27650,27650,27650,0
20250401,161800,189299925,27650,27650,27650,27650,0
20250401,161700,189299925,27650,27650,27650,27650,0
20250401,161600,189299925,27650,27650,27650,27650,0
20250401,161500,189299925,27650,27650,27650,27650,0
20250401,161400,189299925,27650,27650,27650,27650,0
20250401,161300,189299925,27650,27650,27650,27650,0
20250401,161200,189299925,27650,27650,27650,27650,21
20250401,161100,189299925,27650,27650,27650,27650,0
20250401,161000,189299925,27650,27650,27650,27650,0
20250401,160900,189299925,27650,27650,27650,27650,0
20250401,160800,189299925,27650,27650,27650,27650,0
20250401,160700,189299925,27650,27650,27650,27650,0
20250401,160600,189299925,27650,27650,27650,27650,0
20250401,160500,189299925,27650,27650,27650,27650,0
20250401,160400,189299925,27650,27650,27650,27650,0
20250401,160300,189299925,27650,27650,27650,27650,0
20250401,160200,189299925,27650,27650,27650,27650,0
20250401,160100,189299925,27650,27650,27650,27650,0
20250401,160000,189299925,27650,27650,27650,27650,0
20250401,155900,189299925,27650,27650,27650,27650,0
20250401,155800,189299925,27650,27650,27650,27650,0
20250401,155700,189299925,27650,27650,27650,27650,0
20250401,155600,189299925,27650,27650,27650,27650,0
20250401,155500,189299925,27650,27650,27650,27650,0
20250401,155400,189299925,27650,27650,27650,27650,0
20250401,155300,189299925,27650,27650,27650,27650,0
20250401,155200,189299925,27650,27650,27650,27650,0
20250401,155100,189299925,27650,27650,27650,27650,0
20250401,155000,189299925,27650,27650,27650,27650,0
20250401,154900,189299925,27650,27650,27650,27650,0
20250401,154800,189299925,27650,27650,27650,27650,0
20250401,154700,189299925,27650,27650,27650,27650,0
20250401,154600,189299925,27650,27650,27650,27650,0
20250401,154500,189299925,27650,27650,27650,27650,0
20250401,154400,189299925,27650,27650,27650,27650,0
20250401,154300,189299925,27650,27650,27650,27650,0
20250401,154200,189299925,27650,27650,27650,27650,21
20250401,154100,189299925,27650,27650,27650,27650,0
20250401,154000,189299925,27650,27650,27650,27650,0
20250401,153900,189299925,27650,27650,27650,27650,0
20250401,153800,189299925,27650,27650,27650,27650,0
20250401,153700,189299925,27650,27650,27650,27650,0
20250401,153600,189299925,27650,27650,27650,27650,0
20250401,153500,189299925,27650,27650,27650,27650,0
20250401,153400,189299925,27650,27650,27650,27650,0
20250401,153300,189299925,27650,27650,27650,27650,0
20250401,153200,189299925,27650,27650,27650,27650,0
20250401,153100,189299925,27650,27650,27650,27650,0
20250401,153000,189299925,27650,27650,27650,27650,21
20250401,152900,188719275,27350,27350,27350,27350,0
20250401,152800,188719275,27350,27350,27350,27350,0
20250401,152700,188719275,27350,27350,27350,27350,0
20250401,152600,188719275,27350,27350,27350,27350,0
20250401,152500,188719275,27350,27350,27350,27350,0
20250401,152400,188719275,27350,27350,27350,27350,0
20250401,152300,188719275,27350,27350,27350,27350,0
20250401,152200,188719275,27350,27350,27350,27350,0
20250401,152100,188719275,27350,27350,27350,27350,0
20250401,152000,188719275,27350,27350,27350,27350,0
20250401,151900,188719275,27350,27550,27550,27350,302
20250401,151800,180400525,27600,27600,27600,27600,1
20250401,151700,180372925,27850,27850,27850,27850,0
20250401,151600,180372925,27850,27850,27850,27850,0
20250401,151500,180372925,27850,27850,27850,27850,0
20250401,151400,180372925,27850,27850,27850,27850,0
20250401,151300,180372925,27850,27850,27850,27850,5
20250401,151200,180233675,27800,27650,27800,27650,522
20250401,151100,165773725,27600,27600,27600,27600,50
20250401,151000,164393725,27400,27400,27400,27400,2
20250401,150900,164338925,27650,27650,27650,27650,0
20250401,150800,164338925,27650,27650,27650,27650,0
20250401,150700,164338925,27650,27650,27650,27650,0
20250401,150600,164338925,27650,27650,27650,27650,0
20250401,150500,164338925,27650,27650,27650,27650,0
20250401,150400,164338925,27650,27650,27650,27650,0
20250401,150300,164338925,27650,27650,27650,27650,0
20250401,150200,164338925,27650,27650,27650,27650,0
20250401,150100,164338925,27650,27650,27650,27650,0
20250401,150000,164338925,27650,27650,27650,27650,4
20250401,145900,164228325,27650,27650,27650,27650,9
20250401,145800,163979475,27650,27650,27650,27650,9
20250401,145700,163730625,27650,27700,27700,27650,50
20250401,145600,162345925,27700,27650,27700,27650,13
20250401,145500,161985975,27650,27650,27650,27650,13
20250401,145400,161626525,27650,27650,27650,27650,12
20250401,145300,161294725,27650,27650,27650,27650,7
20250401,145200,161101175,27650,27650,27650,27650,7
20250401,145100,160907625,27650,27650,27650,27650,11
20250401,145000,160603475,27650,27650,27650,27650,15
20250401,144900,160188725,27650,27650,27650,27650,6
20250401,144800,160022825,27650,27550,27650,27550,11
20250401,144700,159719425,27550,27550,27550,27550,10
20250401,144600,159443925,27500,27500,27500,27500,0
20250401,144500,159443925,27500,27500,27500,27500,0
20250401,144400,159443925,27500,27500,27500,27500,0
20250401,144300,159443925,27500,27500,27500,27500,0
20250401,144200,159443925,27500,27500,27500,27500,0
20250401,144100,159443925,27500,27500,27500,27500,0
20250401,144000,159443925,27500,27500,27500,27500,0
20250401,143900,159443925,27500,27500,27500,27500,12
20250401,143800,159113925,27550,27550,27550,27550,0
20250401,143700,159113925,27550,27550,27550,27550,0
20250401,143600,159113925,27550,27550,27550,27550,0
20250401,143500,159113925,27550,27500,27550,27500,12
20250401,143400,158783775,27500,27500,27500,27500,0
20250401,143300,158783775,27500,27500,27500,27500,0
20250401,143200,158783775,27500,27500,27500,27500,0
20250401,143100,158783775,27500,27500,27500,27500,12
20250401,143000,158453775,27500,27500,27500,27500,0
20250401,142900,158453775,27500,27500,27500,27500,0
20250401,142800,158453775,27500,27500,27500,27500,12
20250401,142700,158123775,27500,27500,27500,27500,0
20250401,142600,158123775,27500,27500,27500,27500,0
20250401,142500,158123775,27500,27500,27500,27500,12
20250401,142400,157793775,27500,27500,27500,27500,0
20250401,142300,157793775,27500,27500,27500,27500,12
20250401,142200,157463775,27550,27550,27550,27550,0
20250401,142100,157463775,27550,27550,27550,27550,0
20250401,142000,157463775,27550,27550,27550,27550,0
20250401,141900,157463775,27550,27550,27550,27550,12
20250401,141800,157133175,27550,27550,27550,27550,0
20250401,141700,157133175,27550,27550,27550,27550,12
20250401,141600,156802575,27550,27550,27550,27550,0
20250401,141500,156802575,27550,27550,27550,27550,0
20250401,141400,156802575,27550,27550,27550,27550,0
20250401,141300,156802575,27550,27600,27600,27550,19
20250401,141200,156278525,27600,27600,27600,27600,0
20250401,141100,156278525,27600,27600,27600,27600,0
20250401,141000,156278525,27600,27600,27600,27600,0
20250401,140900,156278525,27600,27600,27600,27600,12
20250401,140800,155947325,27650,27650,27650,27650,0
20250401,140700,155947325,27650,27600,27650,27600,6
20250401,140600,155781475,27600,27550,27600,27550,16
20250401,140500,155340075,27450,27500,27500,27450,7
20250401,140400,155147625,27500,27500,27500,27500,49
20250401,140300,153800125,27450,27450,27450,27450,86
20250401,140200,151439425,27450,27450,27450,27450,0
20250401,140100,151439425,27450,27450,27450,27450,14
20250401,140000,151055125,27500,27500,27500,27500,12
20250401,135900,150725125,27500,27500,27500,27500,0
20250401,135800,150725125,27500,27500,27500,27500,0
20250401,135700,150725125,27500,27500,27500,27500,12
20250401,135600,150395125,27500,27500,27500,27500,0
20250401,135500,150395125,27500,27500,27500,27500,1
20250401,135400,150367625,27500,27500,27500,27500,12
20250401,135300,150037625,27500,27500,27500,27500,0
20250401,135200,150037625,27500,27500,27500,27500,0
20250401,135100,150037625,27500,27500,27500,27500,12
20250401,135000,149707625,27500,27500,27500,27500,0
20250401,134900,149707625,27500,27500,27500,27500,0
20250401,134800,149707625,27500,27500,27500,27500,0
20250401,134700,149707625,27500,27500,27500,27500,12
20250401,134600,149377625,27500,27500,27500,27500,12
20250401,134500,149047625,27500,27500,27500,27500,0
20250401,134400,149047625,27500,27500,27500,27500,0
20250401,134300,149047625,27500,27400,27500,27400,450
20250401,134200,136683325,27400,27400,27400,27400,0
20250401,134100,136683325,27400,27400,27400,27400,12
20250401,134000,136354525,27400,27400,27400,27400,0
20250401,133900,136354525,27400,27400,27400,27400,5
20250401,133800,136217525,27400,27400,27400,27400,22
20250401,133700,135614725,27400,27400,27400,27400,0
20250401,133600,135614725,27400,27400,27400,27400,0
20250401,133500,135614725,27400,27400,27400,27400,12
20250401,133400,135285925,27400,27400,27400,27400,0
20250401,133300,135285925,27400,27400,27400,27400,12
20250401,133200,134957125,27400,27400,27400,27400,0
20250401,133100,134957125,27400,27400,27400,27400,0
20250401,133000,134957125,27400,27400,27400,27400,8
20250401,132900,134737925,27450,27450,27450,27450,12
20250401,132800,134408525,27400,27400,27400,27400,0
20250401,132700,134408525,27400,27400,27400,27400,15
20250401,132600,133997525,27350,27350,27350,27350,0
20250401,132500,133997525,27350,27350,27350,27350,80
20250401,132400,131809525,27350,27350,27350,27350,10
20250401,132300,131536025,27350,27350,27350,27350,10
20250401,132200,131262525,27400,27400,27400,27400,12
20250401,132100,130933725,27400,27400,27400,27400,0
20250401,132000,130933725,27400,27400,27400,27400,12
20250401,131900,130604925,27350,27375,27375,27350,17
20250401,131800,130139850,27350,27350,27350,27350,1
20250401,131700,130112500,27300,27300,27300,27300,50
20250401,131600,128747500,27250,27250,27250,27250,25
20250401,131500,128066250,27250,27200,27250,27200,92
20250401,131400,125560700,27250,27250,27250,27250,12
20250401,131300,125233700,27300,27300,27300,27300,0
20250401,131200,125233700,27300,27300,27300,27300,11
20250401,131100,124933400,27300,27300,27300,27300,2
20250401,131000,124878800,27300,27300,27300,27300,0
20250401,130900,124878800,27300,27300,27300,27300,12
20250401,130800,124551200,27300,27300,27300,27300,0
20250401,130700,124551200,27300,27300,27300,27300,0
20250401,130600,124551200,27300,27300,27300,27300,12
20250401,130500,124223600,27200,27200,27200,27200,0
20250401,130400,124223600,27200,27200,27200,27200,0
20250401,130300,124223600,27200,27250,27250,27200,17
20250401,130200,123760700,27200,27200,27200,27200,1
20250401,130100,123733500,27250,27100,27250,27100,4
20250401,130000,123624650,27050,27050,27050,27050,1
20250401,125900,123597600,27050,27050,27050,27050,1
20250401,125800,123570550,27150,27400,27450,26800,2108
20250401,125700,66826100,27450,27450,27450,27450,12
20250401,125600,66496700,27450,27450,27450,27450,0
20250401,125500,66496700,27450,27450,27450,27450,0
20250401,125400,66496700,27450,27450,27450,27450,12
20250401,125300,66167300,27450,27450,27450,27450,0
20250401,125200,66167300,27450,27450,27450,27450,0
20250401,125100,66167300,27450,27450,27450,27450,12
20250401,125000,65837900,27450,27450,27450,27450,0
20250401,124900,65837900,27450,27450,27450,27450,0
20250401,124800,65837900,27450,27450,27450,27450,12
20250401,124700,65508500,27450,27450,27450,27450,0
20250401,124600,65508500,27450,27450,27450,27450,10
20250401,124500,65234000,27450,27450,27450,27450,12
20250401,124400,64904600,27450,27450,27450,27450,18
20250401,124300,64410500,27450,27450,27450,27450,0
20250401,124200,64410500,27450,27450,27450,27450,12
20250401,124100,64081100,27450,27400,27450,27400,33
20250401,124000,63175500,27400,27400,27450,27400,22
20250401,123900,62572100,27350,27350,27350,27350,1
20250401,123800,62544750,27400,27400,27400,27400,12
20250401,123700,62215950,27400,27400,27400,27400,0
20250401,123600,62215950,27400,27400,27400,27400,0
20250401,123500,62215950,27400,27400,27400,27400,12
20250401,123400,61887150,27400,27400,27400,27400,0
20250401,123300,61887150,27400,27400,27400,27400,0
20250401,123200,61887150,27400,27400,27400,27400,10
20250401,123100,61613150,27350,27350,27350,27350,2
20250401,123000,61558450,27400,27400,27400,27400,0
20250401,122900,61558450,27400,27400,27400,27400,0
20250401,122800,61558450,27400,27350,27400,27350,14
20250401,122700,61174900,27400,27400,27400,27400,0
20250401,122600,61174900,27400,27400,27400,27400,0
20250401,122500,61174900,27400,27350,27400,27350,12
20250401,122400,60846200,27300,27300,27300,27300,5
20250401,122300,60709700,27350,27350,27350,27350,0
20250401,122200,60709700,27350,27350,27350,27350,0
20250401,122100,60709700,27350,27350,27350,27350,0
20250401,122000,60709700,27350,27350,27350,27350,0
20250401,121900,60709700,27350,27350,27350,27350,0
20250401,121800,60709700,27350,27350,27350,27350,0
20250401,121700,60709700,27350,27350,27350,27350,0
20250401,121600,60709700,27350,27350,27350,27350,0
20250401,121500,60709700,27350,27350,27350,27350,0
20250401,121400,60709700,27350,27350,27350,27350,0
20250401,121300,60709700,27350,27350,27350,27350,0
20250401,121200,60709700,27350,27350,27350,27350,0
20250401,121100,60709700,27350,27350,27350,27350,0
20250401,121000,60709700,27350,27350,27350,27350,0
20250401,120900,60709700,27350,27350,27350,27350,12
20250401,120800,60381500,27400,27400,27400,27400,0
20250401,120700,60381500,27400,27400,27400,27400,12
20250401,120600,60052700,27400,27400,27400,27400,0
20250401,120500,60052700,27400,27400,27400,27400,0
20250401,120400,60052700,27400,27400,27400,27400,0
20250401,120300,60052700,27400,27400,27400,27400,12
20250401,120200,59723900,27400,27400,27400,27400,0
20250401,120100,59723900,27400,27400,27400,27400,11
20250401,120000,59422500,27400,27400,27400,27400,1
20250401,115900,59395100,27400,27400,27400,27400,0
20250401,115800,59395100,27400,27400,27400,27400,2
20250401,115700,59340300,27350,27350,27350,27350,10
20250401,115600,59066800,27400,27400,27400,27400,0
20250401,115500,59066800,27400,27400,27400,27400,5
20250401,115400,58929800,27350,27350,27350,27350,7
20250401,115300,58738350,27300,27300,27300,27300,0
20250401,115200,58738350,27300,27300,27300,27300,0
20250401,115100,58738350,27300,27300,27300,27300,0
20250401,115000,58738350,27300,27300,27300,27300,12
20250401,114900,58410750,27400,27400,27400,27400,0
20250401,114800,58410750,27400,27400,27400,27400,0
20250401,114700,58410750,27400,27350,27400,27350,9
20250401,114600,58164200,27350,27350,27350,27350,3
20250401,114500,58082150,27400,27400,27400,27400,0
20250401,114400,58082150,27400,27400,27400,27400,12
20250401,114300,57753350,27400,27400,27400,27400,0
20250401,114200,57753350,27400,27400,27400,27400,12
20250401,114100,57424550,27400,27400,27400,27400,0
20250401,114000,57424550,27400,27400,27400,27400,0
20250401,113900,57424550,27400,27400,27400,27400,11
20250401,113800,57123150,27400,27400,27400,27400,0
20250401,113700,57123150,27400,27400,27400,27400,0
20250401,113600,57123150,27400,27400,27400,27400,0
20250401,113500,57123150,27400,27400,27400,27400,0
20250401,113400,57123150,27400,27375,27400,27375,14
20250401,113300,56739600,27400,27400,27400,27400,0
20250401,113200,56739600,27400,27400,27400,27400,0
20250401,113100,56739600,27400,27400,27400,27400,12
20250401,113000,56410800,27400,27400,27400,27400,0
20250401,112900,56410800,27400,27375,27400,27375,15
20250401,112800,55999875,27400,27400,27400,27400,0
20250401,112700,55999875,27400,27400,27400,27400,0
20250401,112600,55999875,27400,27400,27400,27400,12
20250401,112500,55671075,27400,27400,27400,27400,0
20250401,112400,55671075,27400,27400,27400,27400,0
20250401,112300,55671075,27400,27400,27400,27375,16
20250401,112200,55232750,27325,27325,27325,27325,20
20250401,112100,54686250,27350,27350,27350,27350,0
20250401,112000,54686250,27350,27350,27350,27350,0
20250401,111900,54686250,27350,27350,27350,27350,12
20250401,111800,54358050,27400,27400,27400,27400,0
20250401,111700,54358050,27400,27400,27400,27400,9
20250401,111600,54111450,27350,27350,27350,27350,3
20250401,111500,54029400,27400,27400,27400,27400,0
20250401,111400,54029400,27400,27400,27400,27400,5
20250401,111300,53892400,27400,27350,27400,27350,8
20250401,111200,53673550,27400,27400,27400,27400,0
20250401,111100,53673550,27400,27400,27400,27400,5
20250401,111000,53536550,27350,27350,27350,27350,6
20250401,110900,53372450,27350,27350,27350,27350,0
20250401,110800,53372450,27350,27350,27350,27350,0
20250401,110700,53372450,27350,27350,27350,27350,12
20250401,110600,53044250,27350,27350,27350,27350,0
20250401,110500,53044250,27350,27350,27350,27350,0
20250401,110400,53044250,27350,27300,27350,27300,12
20250401,110300,52716150,27300,27300,27300,27300,0
20250401,110200,52716150,27300,27300,27300,27300,0
20250401,110100,52716150,27300,27300,27300,27300,70
20250401,110000,50805150,27300,27300,27300,27300,1
20250401,105900,50777850,27350,27350,27350,27350,0
20250401,105800,50777850,27350,27350,27350,27350,12
20250401,105700,50449650,27300,27300,27300,27300,0
20250401,105600,50449650,27300,27300,27300,27300,0
20250401,105500,50449650,27300,27300,27300,27300,17
20250401,105400,49985550,27300,27250,27300,27250,27
20250401,105300,49248600,27200,27200,27200,27200,0
20250401,105200,49248600,27200,27200,27200,27200,0
20250401,105100,49248600,27200,27200,27200,27200,200
20250401,105000,43808600,27250,27250,27250,27250,0
20250401,104900,43808600,27250,27250,27250,27250,0
20250401,104800,43808600,27250,27250,27250,27250,12
20250401,104700,43481600,27300,27300,27300,27300,0
20250401,104600,43481600,27300,27300,27300,27300,1
20250401,104500,43454300,27250,27250,27250,27250,4
20250401,104400,43345300,27150,27150,27150,27150,7
20250401,104300,43155250,27150,27150,27150,27150,0
20250401,104200,43155250,27150,27150,27150,27150,0
20250401,104100,43155250,27150,27150,27150,27150,12
20250401,104000,42829450,27200,27200,27200,27200,0
20250401,103900,42829450,27200,27200,27200,27200,0
20250401,103800,42829450,27200,27150,27200,27150,12
20250401,103700,42503500,27200,27200,27200,27200,0
20250401,103600,42503500,27200,27200,27200,27200,0
20250401,103500,42503500,27200,27200,27200,27200,7
20250401,103400,42313100,27150,27150,27150,27150,5
20250401,103300,42177350,27200,27200,27200,27200,0
20250401,103200,42177350,27200,27200,27200,27200,12
20250401,103100,41850950,27400,27400,27400,27400,1
20250401,103000,41823550,27250,27250,27250,27250,12
20250401,102900,41496550,27250,27250,27250,27250,0
20250401,102800,41496550,27250,27250,27250,27250,0
20250401,102700,41496550,27250,27250,27250,27250,12
20250401,102600,41169550,27250,27250,27250,27250,0
20250401,102500,41169550,27250,27250,27250,27250,0
20250401,102400,41169550,27250,27250,27250,27250,12
20250401,102300,40842550,27250,27250,27250,27250,0
20250401,102200,40842550,27250,27250,27250,27250,0
20250401,102100,40842550,27250,27250,27250,27250,12
20250401,102000,40515550,27300,27300,27300,27300,0
20250401,101900,40515550,27300,27300,27300,27300,0
20250401,101800,40515550,27300,27250,27300,27250,11
20250401,101700,40215300,27300,27300,27300,27300,0
20250401,101600,40215300,27300,27300,27300,27300,0
20250401,101500,40215300,27300,27250,27300,27250,12
20250401,101400,39888050,27250,27250,27250,27250,0
20250401,101300,39888050,27250,27250,27250,27250,0
20250401,101200,39888050,27250,27250,27250,27250,0
20250401,101100,39888050,27250,27200,27250,27200,36
20250401,101000,38908250,27200,27200,27200,27200,12
20250401,100900,38581850,27200,27200,27200,27200,0
20250401,100800,38581850,27200,27200,27200,27200,0
20250401,100700,38581850,27200,27200,27200,27200,22
20250401,100600,37983450,27150,27100,27150,27100,8
20250401,100500,37766350,27150,27150,27150,27150,0
20250401,100400,37766350,27150,27150,27150,27150,0
20250401,100300,37766350,27150,27150,27150,27150,11
20250401,100200,37467700,27050,27050,27050,27050,1
20250401,100100,37440650,27050,27050,27050,27050,0
20250401,100000,37440650,27050,27050,27050,27050,21
20250401,095900,36872600,27150,26950,27150,26950,116
20250401,095800,33739000,26950,26950,26950,26950,12
20250401,095700,33415600,26950,26950,26950,26950,0
20250401,095600,33415600,26950,26950,26950,26950,1
20250401,095500,33388650,26950,26950,26950,26950,0
20250401,095400,33388650,26950,26950,26950,26950,12
20250401,095300,33065250,26950,26950,26950,26950,0
20250401,095200,33065250,26950,26950,26950,26950,8
20250401,095100,32849650,26950,26900,26950,26900,4
20250401,095000,32741950,26750,26750,26750,26750,0
20250401,094900,32741950,26750,26750,26750,26750,2
20250401,094800,32688450,26850,26850,26850,26850,0
20250401,094700,32688450,26850,26850,26850,26850,0
20250401,094600,32688450,26850,26850,26850,26850,3
20250401,094500,32607900,26800,26800,26800,26800,0
20250401,094400,32607900,26800,26800,26800,26800,0
20250401,094300,32607900,26800,26800,26800,26800,6
20250401,094200,32447100,26650,26650,26650,26650,0
20250401,094100,32447100,26650,26650,26650,26650,0
20250401,094000,32447100,26650,26650,26650,26650,124
20250401,093900,29142500,26700,26750,26750,26700,500
20250401,093800,15792050,26950,26950,26950,26950,10
20250401,093700,15522550,26950,26950,26950,26750,31
20250401,093600,14692550,26900,26900,26900,26900,0
20250401,093500,14692550,26900,26900,26900,26900,8
20250401,093400,14477350,26950,26950,26950,26950,0
20250401,093300,14477350,26950,26950,26950,26950,0
20250401,093200,14477350,26950,26950,26950,26950,0
20250401,093100,14477350,26950,26950,26950,26950,0
20250401,093000,14477350,26950,26950,26950,26950,0
20250401,092900,14477350,26950,26950,26950,26950,0
20250401,092800,14477350,26950,26950,26950,26950,0
20250401,092700,14477350,26950,26950,26950,26950,0
20250401,092600,14477350,26950,26950,26950,26950,0
20250401,092500,14477350,26950,26950,26950,26950,0
20250401,092400,14477350,26950,26950,26950,26950,0
20250401,092300,14477350,26950,26950,26950,26950,0
20250401,092200,14477350,26950,26950,26950,26950,0
20250401,092100,14477350,26950,26950,26950,26950,0
20250401,092000,14477350,26950,26950,26950,26950,0
20250401,091900,14477350,26950,26950,26950,26950,0
20250401,091800,14477350,26950,26950,26950,26950,0
20250401,091700,14477350,26950,26950,26950,26950,0
20250401,091600,14477350,26950,26950,26950,26950,0
20250401,091500,14477350,26950,26950,26950,26950,0
20250401,091400,14477350,26950,26950,26950,26950,0
20250401,091300,14477350,26950,26950,26950,26950,0
20250401,091200,14477350,26950,26950,26950,26950,0
20250401,091100,14477350,26950,26950,26950,26950,0
20250401,091000,14477350,26950,26950,26950,26950,0
20250401,090900,14477350,26950,26950,26950,26950,1
20250401,090800,14450400,26800,26850,26850,26800,100
20250401,090700,11770350,27000,27150,27150,27000,142
20250401,090600,7926900,26700,26700,26700,26700,0
20250401,090500,7926900,26700,26700,26700,26700,0
20250401,090400,7926900,26700,26700,26700,26700,0
20250401,090300,7926900,26700,26700,26700,26700,0
20250401,090200,7926900,26700,26700,26700,26700,0
20250401,090100,7926900,26700,26700,26700,26700,1
20250401,090000,7900200,26600,26600,26600,26600,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 189299925 27650 27650 27650 27650 21
3 20250401 184100 189299925 27650 27650 27650 27650 0
4 20250401 184000 189299925 27650 27650 27650 27650 0
5 20250401 183900 189299925 27650 27650 27650 27650 0
6 20250401 183800 189299925 27650 27650 27650 27650 0
7 20250401 183700 189299925 27650 27650 27650 27650 0
8 20250401 183600 189299925 27650 27650 27650 27650 0
9 20250401 183500 189299925 27650 27650 27650 27650 0
10 20250401 183400 189299925 27650 27650 27650 27650 0
11 20250401 183300 189299925 27650 27650 27650 27650 0
12 20250401 183200 189299925 27650 27650 27650 27650 0
13 20250401 183100 189299925 27650 27650 27650 27650 0
14 20250401 183000 189299925 27650 27650 27650 27650 0
15 20250401 182900 189299925 27650 27650 27650 27650 0
16 20250401 182800 189299925 27650 27650 27650 27650 0
17 20250401 182700 189299925 27650 27650 27650 27650 0
18 20250401 182600 189299925 27650 27650 27650 27650 0
19 20250401 182500 189299925 27650 27650 27650 27650 0
20 20250401 182400 189299925 27650 27650 27650 27650 0
21 20250401 182300 189299925 27650 27650 27650 27650 0
22 20250401 182200 189299925 27650 27650 27650 27650 0
23 20250401 182100 189299925 27650 27650 27650 27650 0
24 20250401 182000 189299925 27650 27650 27650 27650 0
25 20250401 181900 189299925 27650 27650 27650 27650 0
26 20250401 181800 189299925 27650 27650 27650 27650 0
27 20250401 181700 189299925 27650 27650 27650 27650 0
28 20250401 181600 189299925 27650 27650 27650 27650 0
29 20250401 181500 189299925 27650 27650 27650 27650 0
30 20250401 181400 189299925 27650 27650 27650 27650 0
31 20250401 181300 189299925 27650 27650 27650 27650 0
32 20250401 181200 189299925 27650 27650 27650 27650 21
33 20250401 181100 189299925 27650 27650 27650 27650 0
34 20250401 181000 189299925 27650 27650 27650 27650 0
35 20250401 180900 189299925 27650 27650 27650 27650 0
36 20250401 180800 189299925 27650 27650 27650 27650 0
37 20250401 180700 189299925 27650 27650 27650 27650 0
38 20250401 180600 189299925 27650 27650 27650 27650 0
39 20250401 180500 189299925 27650 27650 27650 27650 0
40 20250401 180400 189299925 27650 27650 27650 27650 0
41 20250401 180300 189299925 27650 27650 27650 27650 0
42 20250401 180200 189299925 27650 27650 27650 27650 0
43 20250401 180100 189299925 27650 27650 27650 27650 0
44 20250401 180000 189299925 27650 27650 27650 27650 0
45 20250401 175900 189299925 27650 27650 27650 27650 0
46 20250401 175800 189299925 27650 27650 27650 27650 0
47 20250401 175700 189299925 27650 27650 27650 27650 0
48 20250401 175600 189299925 27650 27650 27650 27650 0
49 20250401 175500 189299925 27650 27650 27650 27650 0
50 20250401 175400 189299925 27650 27650 27650 27650 0
51 20250401 175300 189299925 27650 27650 27650 27650 0
52 20250401 175200 189299925 27650 27650 27650 27650 0
53 20250401 175100 189299925 27650 27650 27650 27650 0
54 20250401 175000 189299925 27650 27650 27650 27650 0
55 20250401 174900 189299925 27650 27650 27650 27650 0
56 20250401 174800 189299925 27650 27650 27650 27650 0
57 20250401 174700 189299925 27650 27650 27650 27650 0
58 20250401 174600 189299925 27650 27650 27650 27650 0
59 20250401 174500 189299925 27650 27650 27650 27650 0
60 20250401 174400 189299925 27650 27650 27650 27650 0
61 20250401 174300 189299925 27650 27650 27650 27650 0
62 20250401 174200 189299925 27650 27650 27650 27650 21
63 20250401 174100 189299925 27650 27650 27650 27650 0
64 20250401 174000 189299925 27650 27650 27650 27650 0
65 20250401 173900 189299925 27650 27650 27650 27650 0
66 20250401 173800 189299925 27650 27650 27650 27650 0
67 20250401 173700 189299925 27650 27650 27650 27650 0
68 20250401 173600 189299925 27650 27650 27650 27650 0
69 20250401 173500 189299925 27650 27650 27650 27650 0
70 20250401 173400 189299925 27650 27650 27650 27650 0
71 20250401 173300 189299925 27650 27650 27650 27650 0
72 20250401 173200 189299925 27650 27650 27650 27650 0
73 20250401 173100 189299925 27650 27650 27650 27650 0
74 20250401 173000 189299925 27650 27650 27650 27650 0
75 20250401 172900 189299925 27650 27650 27650 27650 0
76 20250401 172800 189299925 27650 27650 27650 27650 0
77 20250401 172700 189299925 27650 27650 27650 27650 0
78 20250401 172600 189299925 27650 27650 27650 27650 0
79 20250401 172500 189299925 27650 27650 27650 27650 0
80 20250401 172400 189299925 27650 27650 27650 27650 0
81 20250401 172300 189299925 27650 27650 27650 27650 0
82 20250401 172200 189299925 27650 27650 27650 27650 0
83 20250401 172100 189299925 27650 27650 27650 27650 0
84 20250401 172000 189299925 27650 27650 27650 27650 0
85 20250401 171900 189299925 27650 27650 27650 27650 0
86 20250401 171800 189299925 27650 27650 27650 27650 0
87 20250401 171700 189299925 27650 27650 27650 27650 0
88 20250401 171600 189299925 27650 27650 27650 27650 0
89 20250401 171500 189299925 27650 27650 27650 27650 0
90 20250401 171400 189299925 27650 27650 27650 27650 0
91 20250401 171300 189299925 27650 27650 27650 27650 0
92 20250401 171200 189299925 27650 27650 27650 27650 21
93 20250401 171100 189299925 27650 27650 27650 27650 0
94 20250401 171000 189299925 27650 27650 27650 27650 0
95 20250401 170900 189299925 27650 27650 27650 27650 0
96 20250401 170800 189299925 27650 27650 27650 27650 0
97 20250401 170700 189299925 27650 27650 27650 27650 0
98 20250401 170600 189299925 27650 27650 27650 27650 0
99 20250401 170500 189299925 27650 27650 27650 27650 0
100 20250401 170400 189299925 27650 27650 27650 27650 0
101 20250401 170300 189299925 27650 27650 27650 27650 0
102 20250401 170200 189299925 27650 27650 27650 27650 0
103 20250401 170100 189299925 27650 27650 27650 27650 0
104 20250401 170000 189299925 27650 27650 27650 27650 0
105 20250401 165900 189299925 27650 27650 27650 27650 0
106 20250401 165800 189299925 27650 27650 27650 27650 0
107 20250401 165700 189299925 27650 27650 27650 27650 0
108 20250401 165600 189299925 27650 27650 27650 27650 0
109 20250401 165500 189299925 27650 27650 27650 27650 0
110 20250401 165400 189299925 27650 27650 27650 27650 0
111 20250401 165300 189299925 27650 27650 27650 27650 0
112 20250401 165200 189299925 27650 27650 27650 27650 0
113 20250401 165100 189299925 27650 27650 27650 27650 0
114 20250401 165000 189299925 27650 27650 27650 27650 0
115 20250401 164900 189299925 27650 27650 27650 27650 0
116 20250401 164800 189299925 27650 27650 27650 27650 0
117 20250401 164700 189299925 27650 27650 27650 27650 0
118 20250401 164600 189299925 27650 27650 27650 27650 0
119 20250401 164500 189299925 27650 27650 27650 27650 0
120 20250401 164400 189299925 27650 27650 27650 27650 0
121 20250401 164300 189299925 27650 27650 27650 27650 0
122 20250401 164200 189299925 27650 27650 27650 27650 21
123 20250401 164100 189299925 27650 27650 27650 27650 0
124 20250401 164000 189299925 27650 27650 27650 27650 0
125 20250401 163900 189299925 27650 27650 27650 27650 0
126 20250401 163800 189299925 27650 27650 27650 27650 0
127 20250401 163700 189299925 27650 27650 27650 27650 0
128 20250401 163600 189299925 27650 27650 27650 27650 0
129 20250401 163500 189299925 27650 27650 27650 27650 0
130 20250401 163400 189299925 27650 27650 27650 27650 0
131 20250401 163300 189299925 27650 27650 27650 27650 0
132 20250401 163200 189299925 27650 27650 27650 27650 0
133 20250401 163100 189299925 27650 27650 27650 27650 0
134 20250401 163000 189299925 27650 27650 27650 27650 0
135 20250401 162900 189299925 27650 27650 27650 27650 0
136 20250401 162800 189299925 27650 27650 27650 27650 0
137 20250401 162700 189299925 27650 27650 27650 27650 0
138 20250401 162600 189299925 27650 27650 27650 27650 0
139 20250401 162500 189299925 27650 27650 27650 27650 0
140 20250401 162400 189299925 27650 27650 27650 27650 0
141 20250401 162300 189299925 27650 27650 27650 27650 0
142 20250401 162200 189299925 27650 27650 27650 27650 0
143 20250401 162100 189299925 27650 27650 27650 27650 0
144 20250401 162000 189299925 27650 27650 27650 27650 0
145 20250401 161900 189299925 27650 27650 27650 27650 0
146 20250401 161800 189299925 27650 27650 27650 27650 0
147 20250401 161700 189299925 27650 27650 27650 27650 0
148 20250401 161600 189299925 27650 27650 27650 27650 0
149 20250401 161500 189299925 27650 27650 27650 27650 0
150 20250401 161400 189299925 27650 27650 27650 27650 0
151 20250401 161300 189299925 27650 27650 27650 27650 0
152 20250401 161200 189299925 27650 27650 27650 27650 21
153 20250401 161100 189299925 27650 27650 27650 27650 0
154 20250401 161000 189299925 27650 27650 27650 27650 0
155 20250401 160900 189299925 27650 27650 27650 27650 0
156 20250401 160800 189299925 27650 27650 27650 27650 0
157 20250401 160700 189299925 27650 27650 27650 27650 0
158 20250401 160600 189299925 27650 27650 27650 27650 0
159 20250401 160500 189299925 27650 27650 27650 27650 0
160 20250401 160400 189299925 27650 27650 27650 27650 0
161 20250401 160300 189299925 27650 27650 27650 27650 0
162 20250401 160200 189299925 27650 27650 27650 27650 0
163 20250401 160100 189299925 27650 27650 27650 27650 0
164 20250401 160000 189299925 27650 27650 27650 27650 0
165 20250401 155900 189299925 27650 27650 27650 27650 0
166 20250401 155800 189299925 27650 27650 27650 27650 0
167 20250401 155700 189299925 27650 27650 27650 27650 0
168 20250401 155600 189299925 27650 27650 27650 27650 0
169 20250401 155500 189299925 27650 27650 27650 27650 0
170 20250401 155400 189299925 27650 27650 27650 27650 0
171 20250401 155300 189299925 27650 27650 27650 27650 0
172 20250401 155200 189299925 27650 27650 27650 27650 0
173 20250401 155100 189299925 27650 27650 27650 27650 0
174 20250401 155000 189299925 27650 27650 27650 27650 0
175 20250401 154900 189299925 27650 27650 27650 27650 0
176 20250401 154800 189299925 27650 27650 27650 27650 0
177 20250401 154700 189299925 27650 27650 27650 27650 0
178 20250401 154600 189299925 27650 27650 27650 27650 0
179 20250401 154500 189299925 27650 27650 27650 27650 0
180 20250401 154400 189299925 27650 27650 27650 27650 0
181 20250401 154300 189299925 27650 27650 27650 27650 0
182 20250401 154200 189299925 27650 27650 27650 27650 21
183 20250401 154100 189299925 27650 27650 27650 27650 0
184 20250401 154000 189299925 27650 27650 27650 27650 0
185 20250401 153900 189299925 27650 27650 27650 27650 0
186 20250401 153800 189299925 27650 27650 27650 27650 0
187 20250401 153700 189299925 27650 27650 27650 27650 0
188 20250401 153600 189299925 27650 27650 27650 27650 0
189 20250401 153500 189299925 27650 27650 27650 27650 0
190 20250401 153400 189299925 27650 27650 27650 27650 0
191 20250401 153300 189299925 27650 27650 27650 27650 0
192 20250401 153200 189299925 27650 27650 27650 27650 0
193 20250401 153100 189299925 27650 27650 27650 27650 0
194 20250401 153000 189299925 27650 27650 27650 27650 21
195 20250401 152900 188719275 27350 27350 27350 27350 0
196 20250401 152800 188719275 27350 27350 27350 27350 0
197 20250401 152700 188719275 27350 27350 27350 27350 0
198 20250401 152600 188719275 27350 27350 27350 27350 0
199 20250401 152500 188719275 27350 27350 27350 27350 0
200 20250401 152400 188719275 27350 27350 27350 27350 0
201 20250401 152300 188719275 27350 27350 27350 27350 0
202 20250401 152200 188719275 27350 27350 27350 27350 0
203 20250401 152100 188719275 27350 27350 27350 27350 0
204 20250401 152000 188719275 27350 27350 27350 27350 0
205 20250401 151900 188719275 27350 27550 27550 27350 302
206 20250401 151800 180400525 27600 27600 27600 27600 1
207 20250401 151700 180372925 27850 27850 27850 27850 0
208 20250401 151600 180372925 27850 27850 27850 27850 0
209 20250401 151500 180372925 27850 27850 27850 27850 0
210 20250401 151400 180372925 27850 27850 27850 27850 0
211 20250401 151300 180372925 27850 27850 27850 27850 5
212 20250401 151200 180233675 27800 27650 27800 27650 522
213 20250401 151100 165773725 27600 27600 27600 27600 50
214 20250401 151000 164393725 27400 27400 27400 27400 2
215 20250401 150900 164338925 27650 27650 27650 27650 0
216 20250401 150800 164338925 27650 27650 27650 27650 0
217 20250401 150700 164338925 27650 27650 27650 27650 0
218 20250401 150600 164338925 27650 27650 27650 27650 0
219 20250401 150500 164338925 27650 27650 27650 27650 0
220 20250401 150400 164338925 27650 27650 27650 27650 0
221 20250401 150300 164338925 27650 27650 27650 27650 0
222 20250401 150200 164338925 27650 27650 27650 27650 0
223 20250401 150100 164338925 27650 27650 27650 27650 0
224 20250401 150000 164338925 27650 27650 27650 27650 4
225 20250401 145900 164228325 27650 27650 27650 27650 9
226 20250401 145800 163979475 27650 27650 27650 27650 9
227 20250401 145700 163730625 27650 27700 27700 27650 50
228 20250401 145600 162345925 27700 27650 27700 27650 13
229 20250401 145500 161985975 27650 27650 27650 27650 13
230 20250401 145400 161626525 27650 27650 27650 27650 12
231 20250401 145300 161294725 27650 27650 27650 27650 7
232 20250401 145200 161101175 27650 27650 27650 27650 7
233 20250401 145100 160907625 27650 27650 27650 27650 11
234 20250401 145000 160603475 27650 27650 27650 27650 15
235 20250401 144900 160188725 27650 27650 27650 27650 6
236 20250401 144800 160022825 27650 27550 27650 27550 11
237 20250401 144700 159719425 27550 27550 27550 27550 10
238 20250401 144600 159443925 27500 27500 27500 27500 0
239 20250401 144500 159443925 27500 27500 27500 27500 0
240 20250401 144400 159443925 27500 27500 27500 27500 0
241 20250401 144300 159443925 27500 27500 27500 27500 0
242 20250401 144200 159443925 27500 27500 27500 27500 0
243 20250401 144100 159443925 27500 27500 27500 27500 0
244 20250401 144000 159443925 27500 27500 27500 27500 0
245 20250401 143900 159443925 27500 27500 27500 27500 12
246 20250401 143800 159113925 27550 27550 27550 27550 0
247 20250401 143700 159113925 27550 27550 27550 27550 0
248 20250401 143600 159113925 27550 27550 27550 27550 0
249 20250401 143500 159113925 27550 27500 27550 27500 12
250 20250401 143400 158783775 27500 27500 27500 27500 0
251 20250401 143300 158783775 27500 27500 27500 27500 0
252 20250401 143200 158783775 27500 27500 27500 27500 0
253 20250401 143100 158783775 27500 27500 27500 27500 12
254 20250401 143000 158453775 27500 27500 27500 27500 0
255 20250401 142900 158453775 27500 27500 27500 27500 0
256 20250401 142800 158453775 27500 27500 27500 27500 12
257 20250401 142700 158123775 27500 27500 27500 27500 0
258 20250401 142600 158123775 27500 27500 27500 27500 0
259 20250401 142500 158123775 27500 27500 27500 27500 12
260 20250401 142400 157793775 27500 27500 27500 27500 0
261 20250401 142300 157793775 27500 27500 27500 27500 12
262 20250401 142200 157463775 27550 27550 27550 27550 0
263 20250401 142100 157463775 27550 27550 27550 27550 0
264 20250401 142000 157463775 27550 27550 27550 27550 0
265 20250401 141900 157463775 27550 27550 27550 27550 12
266 20250401 141800 157133175 27550 27550 27550 27550 0
267 20250401 141700 157133175 27550 27550 27550 27550 12
268 20250401 141600 156802575 27550 27550 27550 27550 0
269 20250401 141500 156802575 27550 27550 27550 27550 0
270 20250401 141400 156802575 27550 27550 27550 27550 0
271 20250401 141300 156802575 27550 27600 27600 27550 19
272 20250401 141200 156278525 27600 27600 27600 27600 0
273 20250401 141100 156278525 27600 27600 27600 27600 0
274 20250401 141000 156278525 27600 27600 27600 27600 0
275 20250401 140900 156278525 27600 27600 27600 27600 12
276 20250401 140800 155947325 27650 27650 27650 27650 0
277 20250401 140700 155947325 27650 27600 27650 27600 6
278 20250401 140600 155781475 27600 27550 27600 27550 16
279 20250401 140500 155340075 27450 27500 27500 27450 7
280 20250401 140400 155147625 27500 27500 27500 27500 49
281 20250401 140300 153800125 27450 27450 27450 27450 86
282 20250401 140200 151439425 27450 27450 27450 27450 0
283 20250401 140100 151439425 27450 27450 27450 27450 14
284 20250401 140000 151055125 27500 27500 27500 27500 12
285 20250401 135900 150725125 27500 27500 27500 27500 0
286 20250401 135800 150725125 27500 27500 27500 27500 0
287 20250401 135700 150725125 27500 27500 27500 27500 12
288 20250401 135600 150395125 27500 27500 27500 27500 0
289 20250401 135500 150395125 27500 27500 27500 27500 1
290 20250401 135400 150367625 27500 27500 27500 27500 12
291 20250401 135300 150037625 27500 27500 27500 27500 0
292 20250401 135200 150037625 27500 27500 27500 27500 0
293 20250401 135100 150037625 27500 27500 27500 27500 12
294 20250401 135000 149707625 27500 27500 27500 27500 0
295 20250401 134900 149707625 27500 27500 27500 27500 0
296 20250401 134800 149707625 27500 27500 27500 27500 0
297 20250401 134700 149707625 27500 27500 27500 27500 12
298 20250401 134600 149377625 27500 27500 27500 27500 12
299 20250401 134500 149047625 27500 27500 27500 27500 0
300 20250401 134400 149047625 27500 27500 27500 27500 0
301 20250401 134300 149047625 27500 27400 27500 27400 450
302 20250401 134200 136683325 27400 27400 27400 27400 0
303 20250401 134100 136683325 27400 27400 27400 27400 12
304 20250401 134000 136354525 27400 27400 27400 27400 0
305 20250401 133900 136354525 27400 27400 27400 27400 5
306 20250401 133800 136217525 27400 27400 27400 27400 22
307 20250401 133700 135614725 27400 27400 27400 27400 0
308 20250401 133600 135614725 27400 27400 27400 27400 0
309 20250401 133500 135614725 27400 27400 27400 27400 12
310 20250401 133400 135285925 27400 27400 27400 27400 0
311 20250401 133300 135285925 27400 27400 27400 27400 12
312 20250401 133200 134957125 27400 27400 27400 27400 0
313 20250401 133100 134957125 27400 27400 27400 27400 0
314 20250401 133000 134957125 27400 27400 27400 27400 8
315 20250401 132900 134737925 27450 27450 27450 27450 12
316 20250401 132800 134408525 27400 27400 27400 27400 0
317 20250401 132700 134408525 27400 27400 27400 27400 15
318 20250401 132600 133997525 27350 27350 27350 27350 0
319 20250401 132500 133997525 27350 27350 27350 27350 80
320 20250401 132400 131809525 27350 27350 27350 27350 10
321 20250401 132300 131536025 27350 27350 27350 27350 10
322 20250401 132200 131262525 27400 27400 27400 27400 12
323 20250401 132100 130933725 27400 27400 27400 27400 0
324 20250401 132000 130933725 27400 27400 27400 27400 12
325 20250401 131900 130604925 27350 27375 27375 27350 17
326 20250401 131800 130139850 27350 27350 27350 27350 1
327 20250401 131700 130112500 27300 27300 27300 27300 50
328 20250401 131600 128747500 27250 27250 27250 27250 25
329 20250401 131500 128066250 27250 27200 27250 27200 92
330 20250401 131400 125560700 27250 27250 27250 27250 12
331 20250401 131300 125233700 27300 27300 27300 27300 0
332 20250401 131200 125233700 27300 27300 27300 27300 11
333 20250401 131100 124933400 27300 27300 27300 27300 2
334 20250401 131000 124878800 27300 27300 27300 27300 0
335 20250401 130900 124878800 27300 27300 27300 27300 12
336 20250401 130800 124551200 27300 27300 27300 27300 0
337 20250401 130700 124551200 27300 27300 27300 27300 0
338 20250401 130600 124551200 27300 27300 27300 27300 12
339 20250401 130500 124223600 27200 27200 27200 27200 0
340 20250401 130400 124223600 27200 27200 27200 27200 0
341 20250401 130300 124223600 27200 27250 27250 27200 17
342 20250401 130200 123760700 27200 27200 27200 27200 1
343 20250401 130100 123733500 27250 27100 27250 27100 4
344 20250401 130000 123624650 27050 27050 27050 27050 1
345 20250401 125900 123597600 27050 27050 27050 27050 1
346 20250401 125800 123570550 27150 27400 27450 26800 2108
347 20250401 125700 66826100 27450 27450 27450 27450 12
348 20250401 125600 66496700 27450 27450 27450 27450 0
349 20250401 125500 66496700 27450 27450 27450 27450 0
350 20250401 125400 66496700 27450 27450 27450 27450 12
351 20250401 125300 66167300 27450 27450 27450 27450 0
352 20250401 125200 66167300 27450 27450 27450 27450 0
353 20250401 125100 66167300 27450 27450 27450 27450 12
354 20250401 125000 65837900 27450 27450 27450 27450 0
355 20250401 124900 65837900 27450 27450 27450 27450 0
356 20250401 124800 65837900 27450 27450 27450 27450 12
357 20250401 124700 65508500 27450 27450 27450 27450 0
358 20250401 124600 65508500 27450 27450 27450 27450 10
359 20250401 124500 65234000 27450 27450 27450 27450 12
360 20250401 124400 64904600 27450 27450 27450 27450 18
361 20250401 124300 64410500 27450 27450 27450 27450 0
362 20250401 124200 64410500 27450 27450 27450 27450 12
363 20250401 124100 64081100 27450 27400 27450 27400 33
364 20250401 124000 63175500 27400 27400 27450 27400 22
365 20250401 123900 62572100 27350 27350 27350 27350 1
366 20250401 123800 62544750 27400 27400 27400 27400 12
367 20250401 123700 62215950 27400 27400 27400 27400 0
368 20250401 123600 62215950 27400 27400 27400 27400 0
369 20250401 123500 62215950 27400 27400 27400 27400 12
370 20250401 123400 61887150 27400 27400 27400 27400 0
371 20250401 123300 61887150 27400 27400 27400 27400 0
372 20250401 123200 61887150 27400 27400 27400 27400 10
373 20250401 123100 61613150 27350 27350 27350 27350 2
374 20250401 123000 61558450 27400 27400 27400 27400 0
375 20250401 122900 61558450 27400 27400 27400 27400 0
376 20250401 122800 61558450 27400 27350 27400 27350 14
377 20250401 122700 61174900 27400 27400 27400 27400 0
378 20250401 122600 61174900 27400 27400 27400 27400 0
379 20250401 122500 61174900 27400 27350 27400 27350 12
380 20250401 122400 60846200 27300 27300 27300 27300 5
381 20250401 122300 60709700 27350 27350 27350 27350 0
382 20250401 122200 60709700 27350 27350 27350 27350 0
383 20250401 122100 60709700 27350 27350 27350 27350 0
384 20250401 122000 60709700 27350 27350 27350 27350 0
385 20250401 121900 60709700 27350 27350 27350 27350 0
386 20250401 121800 60709700 27350 27350 27350 27350 0
387 20250401 121700 60709700 27350 27350 27350 27350 0
388 20250401 121600 60709700 27350 27350 27350 27350 0
389 20250401 121500 60709700 27350 27350 27350 27350 0
390 20250401 121400 60709700 27350 27350 27350 27350 0
391 20250401 121300 60709700 27350 27350 27350 27350 0
392 20250401 121200 60709700 27350 27350 27350 27350 0
393 20250401 121100 60709700 27350 27350 27350 27350 0
394 20250401 121000 60709700 27350 27350 27350 27350 0
395 20250401 120900 60709700 27350 27350 27350 27350 12
396 20250401 120800 60381500 27400 27400 27400 27400 0
397 20250401 120700 60381500 27400 27400 27400 27400 12
398 20250401 120600 60052700 27400 27400 27400 27400 0
399 20250401 120500 60052700 27400 27400 27400 27400 0
400 20250401 120400 60052700 27400 27400 27400 27400 0
401 20250401 120300 60052700 27400 27400 27400 27400 12
402 20250401 120200 59723900 27400 27400 27400 27400 0
403 20250401 120100 59723900 27400 27400 27400 27400 11
404 20250401 120000 59422500 27400 27400 27400 27400 1
405 20250401 115900 59395100 27400 27400 27400 27400 0
406 20250401 115800 59395100 27400 27400 27400 27400 2
407 20250401 115700 59340300 27350 27350 27350 27350 10
408 20250401 115600 59066800 27400 27400 27400 27400 0
409 20250401 115500 59066800 27400 27400 27400 27400 5
410 20250401 115400 58929800 27350 27350 27350 27350 7
411 20250401 115300 58738350 27300 27300 27300 27300 0
412 20250401 115200 58738350 27300 27300 27300 27300 0
413 20250401 115100 58738350 27300 27300 27300 27300 0
414 20250401 115000 58738350 27300 27300 27300 27300 12
415 20250401 114900 58410750 27400 27400 27400 27400 0
416 20250401 114800 58410750 27400 27400 27400 27400 0
417 20250401 114700 58410750 27400 27350 27400 27350 9
418 20250401 114600 58164200 27350 27350 27350 27350 3
419 20250401 114500 58082150 27400 27400 27400 27400 0
420 20250401 114400 58082150 27400 27400 27400 27400 12
421 20250401 114300 57753350 27400 27400 27400 27400 0
422 20250401 114200 57753350 27400 27400 27400 27400 12
423 20250401 114100 57424550 27400 27400 27400 27400 0
424 20250401 114000 57424550 27400 27400 27400 27400 0
425 20250401 113900 57424550 27400 27400 27400 27400 11
426 20250401 113800 57123150 27400 27400 27400 27400 0
427 20250401 113700 57123150 27400 27400 27400 27400 0
428 20250401 113600 57123150 27400 27400 27400 27400 0
429 20250401 113500 57123150 27400 27400 27400 27400 0
430 20250401 113400 57123150 27400 27375 27400 27375 14
431 20250401 113300 56739600 27400 27400 27400 27400 0
432 20250401 113200 56739600 27400 27400 27400 27400 0
433 20250401 113100 56739600 27400 27400 27400 27400 12
434 20250401 113000 56410800 27400 27400 27400 27400 0
435 20250401 112900 56410800 27400 27375 27400 27375 15
436 20250401 112800 55999875 27400 27400 27400 27400 0
437 20250401 112700 55999875 27400 27400 27400 27400 0
438 20250401 112600 55999875 27400 27400 27400 27400 12
439 20250401 112500 55671075 27400 27400 27400 27400 0
440 20250401 112400 55671075 27400 27400 27400 27400 0
441 20250401 112300 55671075 27400 27400 27400 27375 16
442 20250401 112200 55232750 27325 27325 27325 27325 20
443 20250401 112100 54686250 27350 27350 27350 27350 0
444 20250401 112000 54686250 27350 27350 27350 27350 0
445 20250401 111900 54686250 27350 27350 27350 27350 12
446 20250401 111800 54358050 27400 27400 27400 27400 0
447 20250401 111700 54358050 27400 27400 27400 27400 9
448 20250401 111600 54111450 27350 27350 27350 27350 3
449 20250401 111500 54029400 27400 27400 27400 27400 0
450 20250401 111400 54029400 27400 27400 27400 27400 5
451 20250401 111300 53892400 27400 27350 27400 27350 8
452 20250401 111200 53673550 27400 27400 27400 27400 0
453 20250401 111100 53673550 27400 27400 27400 27400 5
454 20250401 111000 53536550 27350 27350 27350 27350 6
455 20250401 110900 53372450 27350 27350 27350 27350 0
456 20250401 110800 53372450 27350 27350 27350 27350 0
457 20250401 110700 53372450 27350 27350 27350 27350 12
458 20250401 110600 53044250 27350 27350 27350 27350 0
459 20250401 110500 53044250 27350 27350 27350 27350 0
460 20250401 110400 53044250 27350 27300 27350 27300 12
461 20250401 110300 52716150 27300 27300 27300 27300 0
462 20250401 110200 52716150 27300 27300 27300 27300 0
463 20250401 110100 52716150 27300 27300 27300 27300 70
464 20250401 110000 50805150 27300 27300 27300 27300 1
465 20250401 105900 50777850 27350 27350 27350 27350 0
466 20250401 105800 50777850 27350 27350 27350 27350 12
467 20250401 105700 50449650 27300 27300 27300 27300 0
468 20250401 105600 50449650 27300 27300 27300 27300 0
469 20250401 105500 50449650 27300 27300 27300 27300 17
470 20250401 105400 49985550 27300 27250 27300 27250 27
471 20250401 105300 49248600 27200 27200 27200 27200 0
472 20250401 105200 49248600 27200 27200 27200 27200 0
473 20250401 105100 49248600 27200 27200 27200 27200 200
474 20250401 105000 43808600 27250 27250 27250 27250 0
475 20250401 104900 43808600 27250 27250 27250 27250 0
476 20250401 104800 43808600 27250 27250 27250 27250 12
477 20250401 104700 43481600 27300 27300 27300 27300 0
478 20250401 104600 43481600 27300 27300 27300 27300 1
479 20250401 104500 43454300 27250 27250 27250 27250 4
480 20250401 104400 43345300 27150 27150 27150 27150 7
481 20250401 104300 43155250 27150 27150 27150 27150 0
482 20250401 104200 43155250 27150 27150 27150 27150 0
483 20250401 104100 43155250 27150 27150 27150 27150 12
484 20250401 104000 42829450 27200 27200 27200 27200 0
485 20250401 103900 42829450 27200 27200 27200 27200 0
486 20250401 103800 42829450 27200 27150 27200 27150 12
487 20250401 103700 42503500 27200 27200 27200 27200 0
488 20250401 103600 42503500 27200 27200 27200 27200 0
489 20250401 103500 42503500 27200 27200 27200 27200 7
490 20250401 103400 42313100 27150 27150 27150 27150 5
491 20250401 103300 42177350 27200 27200 27200 27200 0
492 20250401 103200 42177350 27200 27200 27200 27200 12
493 20250401 103100 41850950 27400 27400 27400 27400 1
494 20250401 103000 41823550 27250 27250 27250 27250 12
495 20250401 102900 41496550 27250 27250 27250 27250 0
496 20250401 102800 41496550 27250 27250 27250 27250 0
497 20250401 102700 41496550 27250 27250 27250 27250 12
498 20250401 102600 41169550 27250 27250 27250 27250 0
499 20250401 102500 41169550 27250 27250 27250 27250 0
500 20250401 102400 41169550 27250 27250 27250 27250 12
501 20250401 102300 40842550 27250 27250 27250 27250 0
502 20250401 102200 40842550 27250 27250 27250 27250 0
503 20250401 102100 40842550 27250 27250 27250 27250 12
504 20250401 102000 40515550 27300 27300 27300 27300 0
505 20250401 101900 40515550 27300 27300 27300 27300 0
506 20250401 101800 40515550 27300 27250 27300 27250 11
507 20250401 101700 40215300 27300 27300 27300 27300 0
508 20250401 101600 40215300 27300 27300 27300 27300 0
509 20250401 101500 40215300 27300 27250 27300 27250 12
510 20250401 101400 39888050 27250 27250 27250 27250 0
511 20250401 101300 39888050 27250 27250 27250 27250 0
512 20250401 101200 39888050 27250 27250 27250 27250 0
513 20250401 101100 39888050 27250 27200 27250 27200 36
514 20250401 101000 38908250 27200 27200 27200 27200 12
515 20250401 100900 38581850 27200 27200 27200 27200 0
516 20250401 100800 38581850 27200 27200 27200 27200 0
517 20250401 100700 38581850 27200 27200 27200 27200 22
518 20250401 100600 37983450 27150 27100 27150 27100 8
519 20250401 100500 37766350 27150 27150 27150 27150 0
520 20250401 100400 37766350 27150 27150 27150 27150 0
521 20250401 100300 37766350 27150 27150 27150 27150 11
522 20250401 100200 37467700 27050 27050 27050 27050 1
523 20250401 100100 37440650 27050 27050 27050 27050 0
524 20250401 100000 37440650 27050 27050 27050 27050 21
525 20250401 095900 36872600 27150 26950 27150 26950 116
526 20250401 095800 33739000 26950 26950 26950 26950 12
527 20250401 095700 33415600 26950 26950 26950 26950 0
528 20250401 095600 33415600 26950 26950 26950 26950 1
529 20250401 095500 33388650 26950 26950 26950 26950 0
530 20250401 095400 33388650 26950 26950 26950 26950 12
531 20250401 095300 33065250 26950 26950 26950 26950 0
532 20250401 095200 33065250 26950 26950 26950 26950 8
533 20250401 095100 32849650 26950 26900 26950 26900 4
534 20250401 095000 32741950 26750 26750 26750 26750 0
535 20250401 094900 32741950 26750 26750 26750 26750 2
536 20250401 094800 32688450 26850 26850 26850 26850 0
537 20250401 094700 32688450 26850 26850 26850 26850 0
538 20250401 094600 32688450 26850 26850 26850 26850 3
539 20250401 094500 32607900 26800 26800 26800 26800 0
540 20250401 094400 32607900 26800 26800 26800 26800 0
541 20250401 094300 32607900 26800 26800 26800 26800 6
542 20250401 094200 32447100 26650 26650 26650 26650 0
543 20250401 094100 32447100 26650 26650 26650 26650 0
544 20250401 094000 32447100 26650 26650 26650 26650 124
545 20250401 093900 29142500 26700 26750 26750 26700 500
546 20250401 093800 15792050 26950 26950 26950 26950 10
547 20250401 093700 15522550 26950 26950 26950 26750 31
548 20250401 093600 14692550 26900 26900 26900 26900 0
549 20250401 093500 14692550 26900 26900 26900 26900 8
550 20250401 093400 14477350 26950 26950 26950 26950 0
551 20250401 093300 14477350 26950 26950 26950 26950 0
552 20250401 093200 14477350 26950 26950 26950 26950 0
553 20250401 093100 14477350 26950 26950 26950 26950 0
554 20250401 093000 14477350 26950 26950 26950 26950 0
555 20250401 092900 14477350 26950 26950 26950 26950 0
556 20250401 092800 14477350 26950 26950 26950 26950 0
557 20250401 092700 14477350 26950 26950 26950 26950 0
558 20250401 092600 14477350 26950 26950 26950 26950 0
559 20250401 092500 14477350 26950 26950 26950 26950 0
560 20250401 092400 14477350 26950 26950 26950 26950 0
561 20250401 092300 14477350 26950 26950 26950 26950 0
562 20250401 092200 14477350 26950 26950 26950 26950 0
563 20250401 092100 14477350 26950 26950 26950 26950 0
564 20250401 092000 14477350 26950 26950 26950 26950 0
565 20250401 091900 14477350 26950 26950 26950 26950 0
566 20250401 091800 14477350 26950 26950 26950 26950 0
567 20250401 091700 14477350 26950 26950 26950 26950 0
568 20250401 091600 14477350 26950 26950 26950 26950 0
569 20250401 091500 14477350 26950 26950 26950 26950 0
570 20250401 091400 14477350 26950 26950 26950 26950 0
571 20250401 091300 14477350 26950 26950 26950 26950 0
572 20250401 091200 14477350 26950 26950 26950 26950 0
573 20250401 091100 14477350 26950 26950 26950 26950 0
574 20250401 091000 14477350 26950 26950 26950 26950 0
575 20250401 090900 14477350 26950 26950 26950 26950 1
576 20250401 090800 14450400 26800 26850 26850 26800 100
577 20250401 090700 11770350 27000 27150 27150 27000 142
578 20250401 090600 7926900 26700 26700 26700 26700 0
579 20250401 090500 7926900 26700 26700 26700 26700 0
580 20250401 090400 7926900 26700 26700 26700 26700 0
581 20250401 090300 7926900 26700 26700 26700 26700 0
582 20250401 090200 7926900 26700 26700 26700 26700 0
583 20250401 090100 7926900 26700 26700 26700 26700 1
584 20250401 090000 7900200 26600 26600 26600 26600 297

1
000850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,2200000,0,59950000000,0.00
20250327,0,2200000,0,60830000000,0.00
20250326,0,2200000,0,59950000000,0.00
20250325,0,2200000,0,59400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 2200000 0 59950000000 0.00
3 20250327 0 2200000 0 60830000000 0.00
4 20250326 0 2200000 0 59950000000 0.00
5 20250325 0 2200000 0 59400000000 0.00