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

615
016880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,264084403,868,868,868,868,5752
20250401,191200,264084403,868,868,868,868,0
20250401,191100,264084403,868,868,868,868,0
20250401,191000,264084403,868,868,868,868,0
20250401,190900,264084403,868,868,868,868,0
20250401,190800,264084403,868,868,868,868,0
20250401,190700,264084403,868,868,868,868,0
20250401,190600,264084403,868,868,868,868,0
20250401,190500,264084403,868,868,868,868,0
20250401,190400,264084403,868,868,868,868,0
20250401,190300,264084403,868,868,868,868,0
20250401,190200,264084403,868,868,868,868,0
20250401,190100,264084403,868,868,868,868,0
20250401,190000,264084403,868,868,868,868,0
20250401,185900,264084403,868,868,868,868,0
20250401,185800,264084403,868,868,868,868,0
20250401,185700,264084403,868,868,868,868,0
20250401,185600,264084403,868,868,868,868,0
20250401,185500,264084403,868,868,868,868,0
20250401,185400,264084403,868,868,868,868,0
20250401,185300,264084403,868,868,868,868,0
20250401,185200,264084403,868,868,868,868,0
20250401,185100,264084403,868,868,868,868,0
20250401,185000,264084403,868,868,868,868,0
20250401,184900,264084403,868,868,868,868,0
20250401,184800,264084403,868,868,868,868,0
20250401,184700,264084403,868,868,868,868,0
20250401,184600,264084403,868,868,868,868,0
20250401,184500,264084403,868,868,868,868,0
20250401,184400,264084403,868,868,868,868,0
20250401,184300,264084403,868,868,868,868,5752
20250401,184200,264084403,868,868,868,868,0
20250401,184100,264084403,868,868,868,868,0
20250401,184000,264084403,868,868,868,868,0
20250401,183900,264084403,868,868,868,868,0
20250401,183800,264084403,868,868,868,868,0
20250401,183700,264084403,868,868,868,868,0
20250401,183600,264084403,868,868,868,868,0
20250401,183500,264084403,868,868,868,868,0
20250401,183400,264084403,868,868,868,868,0
20250401,183300,264084403,868,868,868,868,0
20250401,183200,264084403,868,868,868,868,0
20250401,183100,264084403,868,868,868,868,0
20250401,183000,264084403,868,868,868,868,0
20250401,182900,264084403,868,868,868,868,0
20250401,182800,264084403,868,868,868,868,0
20250401,182700,264084403,868,868,868,868,0
20250401,182600,264084403,868,868,868,868,0
20250401,182500,264084403,868,868,868,868,0
20250401,182400,264084403,868,868,868,868,0
20250401,182300,264084403,868,868,868,868,0
20250401,182200,264084403,868,868,868,868,0
20250401,182100,264084403,868,868,868,868,0
20250401,182000,264084403,868,868,868,868,0
20250401,181900,264084403,868,868,868,868,0
20250401,181800,264084403,868,868,868,868,0
20250401,181700,264084403,868,868,868,868,0
20250401,181600,264084403,868,868,868,868,0
20250401,181500,264084403,868,868,868,868,0
20250401,181400,264084403,868,868,868,868,0
20250401,181300,264084403,868,868,868,868,5752
20250401,181200,264084403,868,868,868,868,0
20250401,181100,264084403,868,868,868,868,0
20250401,181000,264084403,868,868,868,868,0
20250401,180900,264084403,868,868,868,868,0
20250401,180800,264084403,868,868,868,868,0
20250401,180700,264084403,868,868,868,868,0
20250401,180600,264084403,868,868,868,868,0
20250401,180500,264084403,868,868,868,868,0
20250401,180400,264084403,868,868,868,868,0
20250401,180300,264084403,868,868,868,868,0
20250401,180200,264084403,868,868,868,868,0
20250401,180100,264084403,868,868,868,868,0
20250401,180000,264084403,868,868,868,868,0
20250401,175900,264084403,868,868,868,868,0
20250401,175800,264084403,868,868,868,868,0
20250401,175700,264084403,868,868,868,868,0
20250401,175600,264084403,868,868,868,868,0
20250401,175500,264084403,868,868,868,868,0
20250401,175400,264084403,868,868,868,868,0
20250401,175300,264084403,868,868,868,868,0
20250401,175200,264084403,868,868,868,868,0
20250401,175100,264084403,868,868,868,868,0
20250401,175000,264084403,868,868,868,868,0
20250401,174900,264084403,868,868,868,868,0
20250401,174800,264084403,868,868,868,868,0
20250401,174700,264084403,868,868,868,868,0
20250401,174600,264084403,868,868,868,868,0
20250401,174500,264084403,868,868,868,868,0
20250401,174400,264084403,868,868,868,868,0
20250401,174300,264084403,868,868,868,868,5752
20250401,174200,264084403,868,868,868,868,0
20250401,174100,264084403,868,868,868,868,0
20250401,174000,264084403,868,868,868,868,0
20250401,173900,264084403,868,868,868,868,0
20250401,173800,264084403,868,868,868,868,0
20250401,173700,264084403,868,868,868,868,0
20250401,173600,264084403,868,868,868,868,0
20250401,173500,264084403,868,868,868,868,0
20250401,173400,264084403,868,868,868,868,0
20250401,173300,264084403,868,868,868,868,0
20250401,173200,264084403,868,868,868,868,0
20250401,173100,264084403,868,868,868,868,0
20250401,173000,264084403,868,868,868,868,0
20250401,172900,264084403,868,868,868,868,0
20250401,172800,264084403,868,868,868,868,0
20250401,172700,264084403,868,868,868,868,0
20250401,172600,264084403,868,868,868,868,0
20250401,172500,264084403,868,868,868,868,0
20250401,172400,264084403,868,868,868,868,0
20250401,172300,264084403,868,868,868,868,0
20250401,172200,264084403,868,868,868,868,0
20250401,172100,264084403,868,868,868,868,0
20250401,172000,264084403,868,868,868,868,0
20250401,171900,264084403,868,868,868,868,0
20250401,171800,264084403,868,868,868,868,0
20250401,171700,264084403,868,868,868,868,0
20250401,171600,264084403,868,868,868,868,0
20250401,171500,264084403,868,868,868,868,0
20250401,171400,264084403,868,868,868,868,0
20250401,171300,264084403,868,868,868,868,5752
20250401,171200,264084403,868,868,868,868,0
20250401,171100,264084403,868,868,868,868,0
20250401,171000,264084403,868,868,868,868,0
20250401,170900,264084403,868,868,868,868,0
20250401,170800,264084403,868,868,868,868,0
20250401,170700,264084403,868,868,868,868,0
20250401,170600,264084403,868,868,868,868,0
20250401,170500,264084403,868,868,868,868,0
20250401,170400,264084403,868,868,868,868,0
20250401,170300,264084403,868,868,868,868,0
20250401,170200,264084403,868,868,868,868,0
20250401,170100,264084403,868,868,868,868,0
20250401,170000,264084403,868,868,868,868,0
20250401,165900,264084403,868,868,868,868,0
20250401,165800,264084403,868,868,868,868,0
20250401,165700,264084403,868,868,868,868,0
20250401,165600,264084403,868,868,868,868,0
20250401,165500,264084403,868,868,868,868,0
20250401,165400,264084403,868,868,868,868,0
20250401,165300,264084403,868,868,868,868,0
20250401,165200,264084403,868,868,868,868,0
20250401,165100,264084403,868,868,868,868,0
20250401,165000,264084403,868,868,868,868,0
20250401,164900,264084403,868,868,868,868,0
20250401,164800,264084403,868,868,868,868,0
20250401,164700,264084403,868,868,868,868,0
20250401,164600,264084403,868,868,868,868,0
20250401,164500,264084403,868,868,868,868,0
20250401,164400,264084403,868,868,868,868,0
20250401,164300,264084403,868,868,868,868,5752
20250401,164200,264084403,868,868,868,868,0
20250401,164100,264084403,868,868,868,868,0
20250401,164000,264084403,868,868,868,868,0
20250401,163900,264084403,868,868,868,868,0
20250401,163800,264084403,868,868,868,868,0
20250401,163700,264084403,868,868,868,868,0
20250401,163600,264084403,868,868,868,868,0
20250401,163500,264084403,868,868,868,868,0
20250401,163400,264084403,868,868,868,868,0
20250401,163300,264084403,868,868,868,868,0
20250401,163200,264084403,868,868,868,868,0
20250401,163100,264084403,868,868,868,868,0
20250401,163000,264084403,868,868,868,868,0
20250401,162900,264084403,868,868,868,868,0
20250401,162800,264084403,868,868,868,868,0
20250401,162700,264084403,868,868,868,868,0
20250401,162600,264084403,868,868,868,868,0
20250401,162500,264084403,868,868,868,868,0
20250401,162400,264084403,868,868,868,868,0
20250401,162300,264084403,868,868,868,868,0
20250401,162200,264084403,868,868,868,868,0
20250401,162100,264084403,868,868,868,868,0
20250401,162000,264084403,868,868,868,868,0
20250401,161900,264084403,868,868,868,868,0
20250401,161800,264084403,868,868,868,868,0
20250401,161700,264084403,868,868,868,868,0
20250401,161600,264084403,868,868,868,868,0
20250401,161500,264084403,868,868,868,868,0
20250401,161400,264084403,868,868,868,868,0
20250401,161300,264084403,868,868,868,868,5752
20250401,161200,264084403,868,868,868,868,0
20250401,161100,264084403,868,868,868,868,0
20250401,161000,264084403,868,868,868,868,0
20250401,160900,264084403,868,868,868,868,0
20250401,160800,264084403,868,868,868,868,0
20250401,160700,264084403,868,868,868,868,0
20250401,160600,264084403,868,868,868,868,0
20250401,160500,264084403,868,868,868,868,0
20250401,160400,264084403,868,868,868,868,0
20250401,160300,264084403,868,868,868,868,0
20250401,160200,264084403,868,868,868,868,0
20250401,160100,264084403,868,868,868,868,0
20250401,160000,264084403,868,868,868,868,0
20250401,155900,264084403,868,868,868,868,0
20250401,155800,264084403,868,868,868,868,0
20250401,155700,264084403,868,868,868,868,0
20250401,155600,264084403,868,868,868,868,0
20250401,155500,264084403,868,868,868,868,0
20250401,155400,264084403,868,868,868,868,0
20250401,155300,264084403,868,868,868,868,0
20250401,155200,264084403,868,868,868,868,0
20250401,155100,264084403,868,868,868,868,0
20250401,155000,264084403,868,868,868,868,0
20250401,154900,264084403,868,868,868,868,0
20250401,154800,264084403,868,868,868,868,0
20250401,154700,264084403,868,868,868,868,0
20250401,154600,264084403,868,868,868,868,0
20250401,154500,264084403,868,868,868,868,0
20250401,154400,264084403,868,868,868,868,0
20250401,154300,264084403,868,868,868,868,5752
20250401,154200,264084403,868,868,868,868,0
20250401,154100,264084403,868,868,868,868,0
20250401,154000,264084403,868,868,868,868,0
20250401,153900,264084403,868,868,868,868,0
20250401,153800,264084403,868,868,868,868,0
20250401,153700,264084403,868,868,868,868,0
20250401,153600,264084403,868,868,868,868,0
20250401,153500,264084403,868,868,868,868,0
20250401,153400,264084403,868,868,868,868,0
20250401,153300,264084403,868,868,868,868,0
20250401,153200,264084403,868,868,868,868,0
20250401,153100,264084403,868,868,868,868,0
20250401,153000,264084403,868,868,868,868,5752
20250401,152900,259091667,859,859,859,859,0
20250401,152800,259091667,859,859,859,859,0
20250401,152700,259091667,859,859,859,859,0
20250401,152600,259091667,859,859,859,859,0
20250401,152500,259091667,859,859,859,859,0
20250401,152400,259091667,859,859,859,859,0
20250401,152300,259091667,859,859,859,859,0
20250401,152200,259091667,859,859,859,859,0
20250401,152100,259091667,859,859,859,859,0
20250401,152000,259091667,859,859,859,859,0
20250401,151900,259091667,859,854,859,854,3
20250401,151800,259089095,859,862,862,850,6262
20250401,151700,253741298,862,862,862,862,0
20250401,151600,253741298,862,862,862,862,316
20250401,151500,253468906,862,862,862,862,184
20250401,151400,253310298,864,862,864,862,1827
20250401,151300,251732622,860,860,860,860,0
20250401,151200,251732622,860,860,860,860,0
20250401,151100,251732622,860,864,865,860,35
20250401,151000,251702385,863,860,863,860,520
20250401,150900,251255094,861,861,861,861,1
20250401,150800,251254233,860,860,860,860,0
20250401,150700,251254233,860,859,860,859,288
20250401,150600,251006558,860,860,860,860,230
20250401,150500,250808758,862,862,862,862,0
20250401,150400,250808758,862,862,862,862,0
20250401,150300,250808758,862,862,862,862,0
20250401,150200,250808758,862,860,862,860,5
20250401,150100,250804456,857,857,857,857,0
20250401,150000,250804456,857,857,857,857,0
20250401,145900,250804456,857,862,862,857,12
20250401,145800,250794117,862,862,862,862,0
20250401,145700,250794117,862,862,862,862,0
20250401,145600,250794117,862,859,862,859,69
20250401,145500,250734708,862,861,862,850,21350
20250401,145400,232526549,865,865,865,865,1
20250401,145300,232525684,859,859,859,859,0
20250401,145200,232525684,859,859,859,859,170
20250401,145100,232379654,859,859,859,859,0
20250401,145000,232379654,859,865,865,859,101
20250401,144900,232292889,865,865,865,865,57
20250401,144800,232243584,865,865,865,865,9
20250401,144700,232235799,865,865,865,865,0
20250401,144600,232235799,865,865,865,865,0
20250401,144500,232235799,865,865,865,865,30
20250401,144400,232209849,865,865,865,865,0
20250401,144300,232209849,865,865,865,865,0
20250401,144200,232209849,865,865,865,865,27
20250401,144100,232186494,865,861,865,861,120
20250401,144000,232082794,859,865,865,859,165
20250401,143900,231940129,864,862,864,862,30
20250401,143800,231914239,861,861,861,861,10
20250401,143700,231905629,865,862,865,862,256
20250401,143600,231684249,861,861,861,859,11
20250401,143500,231674780,865,862,865,862,40
20250401,143400,231640240,859,860,861,859,21
20250401,143300,231622171,859,859,859,859,0
20250401,143200,231622171,859,859,859,859,0
20250401,143100,231622171,859,859,859,859,0
20250401,143000,231622171,859,859,859,859,0
20250401,142900,231622171,859,859,859,859,0
20250401,142800,231622171,859,859,859,859,2
20250401,142700,231620453,862,862,862,862,0
20250401,142600,231620453,862,862,862,862,57
20250401,142500,231571319,862,862,862,862,0
20250401,142400,231571319,862,862,862,862,0
20250401,142300,231571319,862,862,862,862,322
20250401,142200,231293755,862,862,862,862,63
20250401,142100,231239449,862,862,862,862,13
20250401,142000,231228243,862,862,862,862,5
20250401,141900,231223933,862,860,862,860,395
20250401,141800,230884231,860,860,860,860,7
20250401,141700,230878211,860,860,860,860,0
20250401,141600,230878211,860,860,860,860,0
20250401,141500,230878211,860,860,860,860,0
20250401,141400,230878211,860,860,860,860,0
20250401,141300,230878211,860,861,861,860,762
20250401,141200,230222130,860,860,860,860,0
20250401,141100,230222130,860,860,860,860,0
20250401,141000,230222130,860,860,860,860,1
20250401,140900,230221270,861,861,861,861,3000
20250401,140800,227638270,861,862,862,861,1780
20250401,140700,226104387,862,862,862,862,0
20250401,140600,226104387,862,862,862,862,0
20250401,140500,226104387,862,862,862,862,0
20250401,140400,226104387,862,862,862,862,0
20250401,140300,226104387,862,862,862,862,0
20250401,140200,226104387,862,862,862,862,0
20250401,140100,226104387,862,862,862,862,0
20250401,140000,226104387,862,862,862,862,0
20250401,135900,226104387,862,862,862,862,0
20250401,135800,226104387,862,862,862,862,10000
20250401,135700,217484387,862,862,862,862,4000
20250401,135600,214036387,863,866,866,863,1440
20250401,135500,212790107,866,866,866,866,11
20250401,135400,212780581,868,868,868,868,458
20250401,135300,212383037,867,867,867,867,125
20250401,135200,212274662,865,865,865,865,0
20250401,135100,212274662,865,865,865,865,0
20250401,135000,212274662,865,865,865,865,1
20250401,134900,212273797,869,869,869,869,0
20250401,134800,212273797,869,869,869,869,3000
20250401,134700,209666797,870,870,870,870,261
20250401,134600,209439727,870,870,870,870,0
20250401,134500,209439727,870,870,870,870,0
20250401,134400,209439727,870,870,870,870,0
20250401,134300,209439727,870,870,870,870,1
20250401,134200,209438857,868,871,871,868,1973
20250401,134100,207721502,870,870,870,870,3535
20250401,134000,204646052,869,868,869,868,261
20250401,133900,204419344,868,868,868,868,0
20250401,133800,204419344,868,868,868,868,274
20250401,133700,204181512,868,865,868,865,247
20250401,133600,203967212,865,865,865,865,0
20250401,133500,203967212,865,865,865,865,736
20250401,133400,203330572,865,865,865,865,282
20250401,133300,203086642,869,866,869,866,539
20250401,133200,202618818,866,865,866,865,4
20250401,133100,202615356,866,866,866,866,1
20250401,133000,202614490,869,869,869,869,970
20250401,132900,201771560,869,869,869,869,264
20250401,132800,201542144,869,869,869,869,587
20250401,132700,201032041,870,869,870,869,200
20250401,132600,200858171,864,864,864,864,101
20250401,132500,200770907,870,870,870,870,1
20250401,132400,200770037,870,870,870,870,480
20250401,132300,200352437,870,864,870,863,7751
20250401,132200,193623215,864,864,864,864,0
20250401,132100,193623215,864,864,864,864,0
20250401,132000,193623215,864,864,864,864,0
20250401,131900,193623215,864,864,864,864,20
20250401,131800,193605935,865,865,865,865,0
20250401,131700,193605935,865,865,865,865,0
20250401,131600,193605935,865,864,865,864,960
20250401,131500,192776117,864,862,864,862,7091
20250401,131400,186655385,862,862,862,862,0
20250401,131300,186655385,862,862,862,862,178
20250401,131200,186501949,862,862,862,862,0
20250401,131100,186501949,862,861,862,861,3814
20250401,131000,183214382,862,862,862,862,139
20250401,130900,183094564,861,860,861,860,1669
20250401,130800,181657784,859,857,859,857,415
20250401,130700,181301729,853,858,858,852,1357
20250401,130600,180142319,859,859,859,859,0
20250401,130500,180142319,859,859,859,859,0
20250401,130400,180142319,859,859,859,859,0
20250401,130300,180142319,859,859,859,859,0
20250401,130200,180142319,859,859,859,859,0
20250401,130100,180142319,859,859,859,859,0
20250401,130000,180142319,859,859,859,859,0
20250401,125900,180142319,859,859,859,859,0
20250401,125800,180142319,859,859,859,859,0
20250401,125700,180142319,859,859,859,859,1
20250401,125600,180141460,855,855,855,855,10
20250401,125500,180132910,859,859,859,859,0
20250401,125400,180132910,859,859,859,859,1
20250401,125300,180132051,854,854,854,854,509
20250401,125200,179697365,859,856,859,853,3185
20250401,125100,176976765,854,858,858,854,564
20250401,125000,176492861,858,858,858,858,137
20250401,124900,176375315,860,860,860,860,0
20250401,124800,176375315,860,860,860,860,70
20250401,124700,176315115,860,860,860,860,20
20250401,124600,176297915,858,859,859,858,500
20250401,124500,175868715,860,858,860,858,11980
20250401,124400,165579433,858,858,858,858,101
20250401,124300,165492775,858,858,858,858,0
20250401,124200,165492775,858,858,858,858,2
20250401,124100,165491059,858,854,858,854,11
20250401,124000,165481625,858,858,858,858,602
20250401,123900,164965109,858,858,858,858,13
20250401,123800,164953955,856,856,856,856,0
20250401,123700,164953955,856,856,856,856,0
20250401,123600,164953955,856,856,856,856,0
20250401,123500,164953955,856,856,856,856,1300
20250401,123400,163841155,858,858,858,858,0
20250401,123300,163841155,858,853,858,853,208
20250401,123200,163663726,853,853,853,853,0
20250401,123100,163663726,853,853,853,853,9
20250401,123000,163656049,853,853,853,853,2000
20250401,122900,161950049,858,852,858,852,351
20250401,122800,161650991,852,852,852,852,0
20250401,122700,161650991,852,856,856,852,3484
20250401,122600,158681012,859,859,859,859,0
20250401,122500,158681012,859,859,859,859,0
20250401,122400,158681012,859,859,859,859,0
20250401,122300,158681012,859,859,859,859,0
20250401,122200,158681012,859,859,859,859,0
20250401,122100,158681012,859,859,859,859,0
20250401,122000,158681012,859,859,859,859,0
20250401,121900,158681012,859,859,859,859,0
20250401,121800,158681012,859,859,859,859,0
20250401,121700,158681012,859,859,859,859,0
20250401,121600,158681012,859,859,859,859,12
20250401,121500,158670704,859,859,859,859,0
20250401,121400,158670704,859,859,859,859,0
20250401,121300,158670704,859,859,859,859,0
20250401,121200,158670704,859,859,859,859,1
20250401,121100,158669845,853,853,853,853,1793
20250401,121000,157140416,856,856,856,856,92
20250401,120900,157061664,859,859,859,859,16
20250401,120800,157047920,859,859,859,859,1
20250401,120700,157047061,859,859,859,859,0
20250401,120600,157047061,859,859,859,859,0
20250401,120500,157047061,859,859,859,859,0
20250401,120400,157047061,859,859,859,859,0
20250401,120300,157047061,859,858,859,858,275
20250401,120200,156810906,854,859,859,854,6
20250401,120100,156805777,854,854,854,854,58
20250401,120000,156756245,854,854,854,854,0
20250401,115900,156756245,854,855,855,854,162
20250401,115800,156617859,862,862,862,862,0
20250401,115700,156617859,862,860,862,860,1799
20250401,115600,155069576,860,860,860,860,55
20250401,115500,155022276,862,862,862,862,0
20250401,115400,155022276,862,862,862,862,0
20250401,115300,155022276,862,862,862,862,0
20250401,115200,155022276,862,862,862,862,0
20250401,115100,155022276,862,861,862,861,2002
20250401,115000,153298544,861,860,861,860,1532
20250401,114900,151979493,860,860,860,860,1000
20250401,114800,151119493,860,860,860,860,1000
20250401,114700,150259493,861,861,861,861,0
20250401,114600,150259493,861,861,861,861,0
20250401,114500,150259493,861,861,861,861,0
20250401,114400,150259493,861,861,861,861,0
20250401,114300,150259493,861,859,861,859,9850
20250401,114200,141779665,855,855,855,855,1200
20250401,114100,140753665,861,861,861,861,0
20250401,114000,140753665,861,861,861,861,0
20250401,113900,140753665,861,861,861,861,0
20250401,113800,140753665,861,861,861,861,99
20250401,113700,140668426,860,860,860,860,3591
20250401,113600,137580166,860,858,861,858,14921
20250401,113500,124742079,858,857,858,857,1000
20250401,113400,123884084,857,857,857,857,0
20250401,113300,123884084,857,857,859,857,1330
20250401,113200,122742106,849,849,849,849,0
20250401,113100,122742106,849,849,849,849,0
20250401,113000,122742106,849,849,849,849,0
20250401,112900,122742106,849,849,849,849,0
20250401,112800,122742106,849,849,849,849,0
20250401,112700,122742106,849,853,853,849,4947
20250401,112600,118538293,850,857,857,850,2000
20250401,112500,116834429,861,861,861,861,0
20250401,112400,116834429,861,861,861,861,42
20250401,112300,116798267,862,862,862,862,0
20250401,112200,116798267,862,862,862,862,0
20250401,112100,116798267,862,860,862,860,911
20250401,112000,116013305,860,860,860,860,0
20250401,111900,116013305,860,860,860,860,6
20250401,111800,116008145,860,862,862,860,513
20250401,111700,115565951,863,863,863,863,0
20250401,111600,115565951,863,863,863,863,0
20250401,111500,115565951,863,863,863,863,0
20250401,111400,115565951,863,863,863,863,18
20250401,111300,115550417,863,863,863,863,1006
20250401,111200,114682239,864,864,864,864,0
20250401,111100,114682239,864,864,864,864,0
20250401,111000,114682239,864,863,864,863,10811
20250401,110900,105352344,863,863,864,863,3610
20250401,110800,102236913,863,857,863,857,8888
20250401,110700,94587559,857,857,857,857,100
20250401,110600,94501859,860,849,860,849,28406
20250401,110500,70123274,849,849,849,849,99
20250401,110400,70039223,851,851,851,851,0
20250401,110300,70039223,851,851,851,851,2244
20250401,110200,68129579,850,848,850,848,5752
20250401,110100,63242635,848,843,848,842,1001
20250401,110000,62399640,849,849,849,849,0
20250401,105900,62399640,849,849,849,849,253
20250401,105800,62184843,849,847,849,847,1790
20250401,105700,60666843,844,844,844,844,0
20250401,105600,60666843,844,844,844,844,0
20250401,105500,60666843,844,844,844,844,0
20250401,105400,60666843,844,844,844,844,0
20250401,105300,60666843,844,844,844,844,100
20250401,105200,60582443,844,844,844,844,0
20250401,105100,60582443,844,844,844,844,1500
20250401,105000,59316443,845,845,845,845,0
20250401,104900,59316443,845,845,845,845,720
20250401,104800,58708043,850,850,850,850,0
20250401,104700,58708043,850,845,850,845,15692
20250401,104600,45403697,844,844,844,844,448
20250401,104500,45025585,840,840,840,840,0
20250401,104400,45025585,840,840,840,840,0
20250401,104300,45025585,840,840,840,840,0
20250401,104200,45025585,840,840,840,840,0
20250401,104100,45025585,840,840,840,840,60
20250401,104000,44975185,840,840,840,840,0
20250401,103900,44975185,840,840,840,840,0
20250401,103800,44975185,840,840,840,840,265
20250401,103700,44752585,840,840,840,840,1000
20250401,103600,43912585,844,844,844,844,0
20250401,103500,43912585,844,844,844,844,0
20250401,103400,43912585,844,844,844,844,1162
20250401,103300,42931857,845,845,845,845,1000
20250401,103200,42086857,845,845,845,845,0
20250401,103100,42086857,845,845,845,845,0
20250401,103000,42086857,845,845,845,845,0
20250401,102900,42086857,845,845,845,845,0
20250401,102800,42086857,845,845,845,845,60
20250401,102700,42036157,845,845,845,845,0
20250401,102600,42036157,845,845,845,845,0
20250401,102500,42036157,845,845,845,845,4
20250401,102400,42032777,847,847,847,847,0
20250401,102300,42032777,847,847,847,847,0
20250401,102200,42032777,847,847,847,847,0
20250401,102100,42032777,847,839,847,839,2
20250401,102000,42031091,847,847,847,847,0
20250401,101900,42031091,847,847,847,847,1
20250401,101800,42030244,847,847,847,847,1
20250401,101700,42029397,841,842,842,841,3602
20250401,101600,38996514,850,850,850,847,794
20250401,101500,38323984,848,844,851,844,4096
20250401,101400,34855909,844,844,844,844,881
20250401,101300,34112345,844,841,844,841,2900
20250401,101200,31668867,841,841,841,841,5
20250401,101100,31664662,841,841,841,841,2
20250401,101000,31662980,841,841,841,841,2
20250401,100900,31661298,841,841,841,841,1
20250401,100800,31660457,842,842,842,842,1
20250401,100700,31659615,841,838,841,838,5951
20250401,100600,26659906,838,834,838,831,351
20250401,100500,26367252,838,836,838,836,115
20250401,100400,26271002,836,836,836,836,0
20250401,100300,26271002,836,836,836,836,90
20250401,100200,26195762,836,836,836,836,1
20250401,100100,26194926,836,835,836,835,101
20250401,100000,26110588,835,834,835,834,1723
20250401,095900,24673602,834,834,834,834,0
20250401,095800,24673602,834,834,834,834,0
20250401,095700,24673602,834,834,834,834,0
20250401,095600,24673602,834,833,834,833,131
20250401,095500,24564478,834,834,834,834,0
20250401,095400,24564478,834,834,834,834,0
20250401,095300,24564478,834,834,834,834,0
20250401,095200,24564478,834,834,834,834,0
20250401,095100,24564478,834,834,834,834,0
20250401,095000,24564478,834,831,834,831,6
20250401,094900,24559489,834,834,834,834,0
20250401,094800,24559489,834,834,834,834,0
20250401,094700,24559489,834,834,834,834,0
20250401,094600,24559489,834,833,834,833,120
20250401,094500,24459508,833,833,833,833,1
20250401,094400,24458675,831,831,831,831,0
20250401,094300,24458675,831,827,831,827,395
20250401,094200,24131230,834,834,834,834,0
20250401,094100,24131230,834,834,834,834,0
20250401,094000,24131230,834,834,834,834,6
20250401,093900,24126226,834,834,834,832,1446
20250401,093800,22923144,834,834,834,834,372
20250401,093700,22612896,829,829,829,829,0
20250401,093600,22612896,829,829,829,829,691
20250401,093500,22040057,834,834,834,834,6
20250401,093400,22035053,834,834,834,834,0
20250401,093300,22035053,834,834,834,834,0
20250401,093200,22035053,834,830,834,830,75
20250401,093100,21972799,834,834,834,834,10
20250401,093000,21964459,834,834,834,834,20
20250401,092900,21947779,834,834,834,834,0
20250401,092800,21947779,834,834,834,834,0
20250401,092700,21947779,834,834,834,834,0
20250401,092600,21947779,834,834,834,834,0
20250401,092500,21947779,834,834,834,834,0
20250401,092400,21947779,834,834,834,834,0
20250401,092300,21947779,834,833,834,833,100
20250401,092200,21864478,830,830,830,830,0
20250401,092100,21864478,830,830,830,830,0
20250401,092000,21864478,830,832,833,830,1057
20250401,091900,20985067,832,832,832,832,0
20250401,091800,20985067,832,831,832,831,5956
20250401,091700,16030017,831,829,831,829,300
20250401,091600,15781087,831,827,831,815,10647
20250401,091500,7073985,832,832,832,832,0
20250401,091400,7073985,832,832,832,832,0
20250401,091300,7073985,832,832,832,832,15
20250401,091200,7061505,827,827,827,827,0
20250401,091100,7061505,827,827,827,827,0
20250401,091000,7061505,827,827,827,827,1738
20250401,090900,5624179,832,832,832,832,0
20250401,090800,5624179,832,832,832,832,0
20250401,090700,5624179,832,832,832,832,300
20250401,090600,5374579,831,830,831,830,208
20250401,090500,5201837,829,829,829,829,101
20250401,090400,5118108,825,825,825,825,320
20250401,090300,4854108,825,825,825,825,200
20250401,090200,4689108,823,824,824,823,4000
20250401,090100,1396108,827,827,827,827,62
20250401,090000,1344834,827,814,827,814,1652
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 264084403 868 868 868 868 5752
3 20250401 191200 264084403 868 868 868 868 0
4 20250401 191100 264084403 868 868 868 868 0
5 20250401 191000 264084403 868 868 868 868 0
6 20250401 190900 264084403 868 868 868 868 0
7 20250401 190800 264084403 868 868 868 868 0
8 20250401 190700 264084403 868 868 868 868 0
9 20250401 190600 264084403 868 868 868 868 0
10 20250401 190500 264084403 868 868 868 868 0
11 20250401 190400 264084403 868 868 868 868 0
12 20250401 190300 264084403 868 868 868 868 0
13 20250401 190200 264084403 868 868 868 868 0
14 20250401 190100 264084403 868 868 868 868 0
15 20250401 190000 264084403 868 868 868 868 0
16 20250401 185900 264084403 868 868 868 868 0
17 20250401 185800 264084403 868 868 868 868 0
18 20250401 185700 264084403 868 868 868 868 0
19 20250401 185600 264084403 868 868 868 868 0
20 20250401 185500 264084403 868 868 868 868 0
21 20250401 185400 264084403 868 868 868 868 0
22 20250401 185300 264084403 868 868 868 868 0
23 20250401 185200 264084403 868 868 868 868 0
24 20250401 185100 264084403 868 868 868 868 0
25 20250401 185000 264084403 868 868 868 868 0
26 20250401 184900 264084403 868 868 868 868 0
27 20250401 184800 264084403 868 868 868 868 0
28 20250401 184700 264084403 868 868 868 868 0
29 20250401 184600 264084403 868 868 868 868 0
30 20250401 184500 264084403 868 868 868 868 0
31 20250401 184400 264084403 868 868 868 868 0
32 20250401 184300 264084403 868 868 868 868 5752
33 20250401 184200 264084403 868 868 868 868 0
34 20250401 184100 264084403 868 868 868 868 0
35 20250401 184000 264084403 868 868 868 868 0
36 20250401 183900 264084403 868 868 868 868 0
37 20250401 183800 264084403 868 868 868 868 0
38 20250401 183700 264084403 868 868 868 868 0
39 20250401 183600 264084403 868 868 868 868 0
40 20250401 183500 264084403 868 868 868 868 0
41 20250401 183400 264084403 868 868 868 868 0
42 20250401 183300 264084403 868 868 868 868 0
43 20250401 183200 264084403 868 868 868 868 0
44 20250401 183100 264084403 868 868 868 868 0
45 20250401 183000 264084403 868 868 868 868 0
46 20250401 182900 264084403 868 868 868 868 0
47 20250401 182800 264084403 868 868 868 868 0
48 20250401 182700 264084403 868 868 868 868 0
49 20250401 182600 264084403 868 868 868 868 0
50 20250401 182500 264084403 868 868 868 868 0
51 20250401 182400 264084403 868 868 868 868 0
52 20250401 182300 264084403 868 868 868 868 0
53 20250401 182200 264084403 868 868 868 868 0
54 20250401 182100 264084403 868 868 868 868 0
55 20250401 182000 264084403 868 868 868 868 0
56 20250401 181900 264084403 868 868 868 868 0
57 20250401 181800 264084403 868 868 868 868 0
58 20250401 181700 264084403 868 868 868 868 0
59 20250401 181600 264084403 868 868 868 868 0
60 20250401 181500 264084403 868 868 868 868 0
61 20250401 181400 264084403 868 868 868 868 0
62 20250401 181300 264084403 868 868 868 868 5752
63 20250401 181200 264084403 868 868 868 868 0
64 20250401 181100 264084403 868 868 868 868 0
65 20250401 181000 264084403 868 868 868 868 0
66 20250401 180900 264084403 868 868 868 868 0
67 20250401 180800 264084403 868 868 868 868 0
68 20250401 180700 264084403 868 868 868 868 0
69 20250401 180600 264084403 868 868 868 868 0
70 20250401 180500 264084403 868 868 868 868 0
71 20250401 180400 264084403 868 868 868 868 0
72 20250401 180300 264084403 868 868 868 868 0
73 20250401 180200 264084403 868 868 868 868 0
74 20250401 180100 264084403 868 868 868 868 0
75 20250401 180000 264084403 868 868 868 868 0
76 20250401 175900 264084403 868 868 868 868 0
77 20250401 175800 264084403 868 868 868 868 0
78 20250401 175700 264084403 868 868 868 868 0
79 20250401 175600 264084403 868 868 868 868 0
80 20250401 175500 264084403 868 868 868 868 0
81 20250401 175400 264084403 868 868 868 868 0
82 20250401 175300 264084403 868 868 868 868 0
83 20250401 175200 264084403 868 868 868 868 0
84 20250401 175100 264084403 868 868 868 868 0
85 20250401 175000 264084403 868 868 868 868 0
86 20250401 174900 264084403 868 868 868 868 0
87 20250401 174800 264084403 868 868 868 868 0
88 20250401 174700 264084403 868 868 868 868 0
89 20250401 174600 264084403 868 868 868 868 0
90 20250401 174500 264084403 868 868 868 868 0
91 20250401 174400 264084403 868 868 868 868 0
92 20250401 174300 264084403 868 868 868 868 5752
93 20250401 174200 264084403 868 868 868 868 0
94 20250401 174100 264084403 868 868 868 868 0
95 20250401 174000 264084403 868 868 868 868 0
96 20250401 173900 264084403 868 868 868 868 0
97 20250401 173800 264084403 868 868 868 868 0
98 20250401 173700 264084403 868 868 868 868 0
99 20250401 173600 264084403 868 868 868 868 0
100 20250401 173500 264084403 868 868 868 868 0
101 20250401 173400 264084403 868 868 868 868 0
102 20250401 173300 264084403 868 868 868 868 0
103 20250401 173200 264084403 868 868 868 868 0
104 20250401 173100 264084403 868 868 868 868 0
105 20250401 173000 264084403 868 868 868 868 0
106 20250401 172900 264084403 868 868 868 868 0
107 20250401 172800 264084403 868 868 868 868 0
108 20250401 172700 264084403 868 868 868 868 0
109 20250401 172600 264084403 868 868 868 868 0
110 20250401 172500 264084403 868 868 868 868 0
111 20250401 172400 264084403 868 868 868 868 0
112 20250401 172300 264084403 868 868 868 868 0
113 20250401 172200 264084403 868 868 868 868 0
114 20250401 172100 264084403 868 868 868 868 0
115 20250401 172000 264084403 868 868 868 868 0
116 20250401 171900 264084403 868 868 868 868 0
117 20250401 171800 264084403 868 868 868 868 0
118 20250401 171700 264084403 868 868 868 868 0
119 20250401 171600 264084403 868 868 868 868 0
120 20250401 171500 264084403 868 868 868 868 0
121 20250401 171400 264084403 868 868 868 868 0
122 20250401 171300 264084403 868 868 868 868 5752
123 20250401 171200 264084403 868 868 868 868 0
124 20250401 171100 264084403 868 868 868 868 0
125 20250401 171000 264084403 868 868 868 868 0
126 20250401 170900 264084403 868 868 868 868 0
127 20250401 170800 264084403 868 868 868 868 0
128 20250401 170700 264084403 868 868 868 868 0
129 20250401 170600 264084403 868 868 868 868 0
130 20250401 170500 264084403 868 868 868 868 0
131 20250401 170400 264084403 868 868 868 868 0
132 20250401 170300 264084403 868 868 868 868 0
133 20250401 170200 264084403 868 868 868 868 0
134 20250401 170100 264084403 868 868 868 868 0
135 20250401 170000 264084403 868 868 868 868 0
136 20250401 165900 264084403 868 868 868 868 0
137 20250401 165800 264084403 868 868 868 868 0
138 20250401 165700 264084403 868 868 868 868 0
139 20250401 165600 264084403 868 868 868 868 0
140 20250401 165500 264084403 868 868 868 868 0
141 20250401 165400 264084403 868 868 868 868 0
142 20250401 165300 264084403 868 868 868 868 0
143 20250401 165200 264084403 868 868 868 868 0
144 20250401 165100 264084403 868 868 868 868 0
145 20250401 165000 264084403 868 868 868 868 0
146 20250401 164900 264084403 868 868 868 868 0
147 20250401 164800 264084403 868 868 868 868 0
148 20250401 164700 264084403 868 868 868 868 0
149 20250401 164600 264084403 868 868 868 868 0
150 20250401 164500 264084403 868 868 868 868 0
151 20250401 164400 264084403 868 868 868 868 0
152 20250401 164300 264084403 868 868 868 868 5752
153 20250401 164200 264084403 868 868 868 868 0
154 20250401 164100 264084403 868 868 868 868 0
155 20250401 164000 264084403 868 868 868 868 0
156 20250401 163900 264084403 868 868 868 868 0
157 20250401 163800 264084403 868 868 868 868 0
158 20250401 163700 264084403 868 868 868 868 0
159 20250401 163600 264084403 868 868 868 868 0
160 20250401 163500 264084403 868 868 868 868 0
161 20250401 163400 264084403 868 868 868 868 0
162 20250401 163300 264084403 868 868 868 868 0
163 20250401 163200 264084403 868 868 868 868 0
164 20250401 163100 264084403 868 868 868 868 0
165 20250401 163000 264084403 868 868 868 868 0
166 20250401 162900 264084403 868 868 868 868 0
167 20250401 162800 264084403 868 868 868 868 0
168 20250401 162700 264084403 868 868 868 868 0
169 20250401 162600 264084403 868 868 868 868 0
170 20250401 162500 264084403 868 868 868 868 0
171 20250401 162400 264084403 868 868 868 868 0
172 20250401 162300 264084403 868 868 868 868 0
173 20250401 162200 264084403 868 868 868 868 0
174 20250401 162100 264084403 868 868 868 868 0
175 20250401 162000 264084403 868 868 868 868 0
176 20250401 161900 264084403 868 868 868 868 0
177 20250401 161800 264084403 868 868 868 868 0
178 20250401 161700 264084403 868 868 868 868 0
179 20250401 161600 264084403 868 868 868 868 0
180 20250401 161500 264084403 868 868 868 868 0
181 20250401 161400 264084403 868 868 868 868 0
182 20250401 161300 264084403 868 868 868 868 5752
183 20250401 161200 264084403 868 868 868 868 0
184 20250401 161100 264084403 868 868 868 868 0
185 20250401 161000 264084403 868 868 868 868 0
186 20250401 160900 264084403 868 868 868 868 0
187 20250401 160800 264084403 868 868 868 868 0
188 20250401 160700 264084403 868 868 868 868 0
189 20250401 160600 264084403 868 868 868 868 0
190 20250401 160500 264084403 868 868 868 868 0
191 20250401 160400 264084403 868 868 868 868 0
192 20250401 160300 264084403 868 868 868 868 0
193 20250401 160200 264084403 868 868 868 868 0
194 20250401 160100 264084403 868 868 868 868 0
195 20250401 160000 264084403 868 868 868 868 0
196 20250401 155900 264084403 868 868 868 868 0
197 20250401 155800 264084403 868 868 868 868 0
198 20250401 155700 264084403 868 868 868 868 0
199 20250401 155600 264084403 868 868 868 868 0
200 20250401 155500 264084403 868 868 868 868 0
201 20250401 155400 264084403 868 868 868 868 0
202 20250401 155300 264084403 868 868 868 868 0
203 20250401 155200 264084403 868 868 868 868 0
204 20250401 155100 264084403 868 868 868 868 0
205 20250401 155000 264084403 868 868 868 868 0
206 20250401 154900 264084403 868 868 868 868 0
207 20250401 154800 264084403 868 868 868 868 0
208 20250401 154700 264084403 868 868 868 868 0
209 20250401 154600 264084403 868 868 868 868 0
210 20250401 154500 264084403 868 868 868 868 0
211 20250401 154400 264084403 868 868 868 868 0
212 20250401 154300 264084403 868 868 868 868 5752
213 20250401 154200 264084403 868 868 868 868 0
214 20250401 154100 264084403 868 868 868 868 0
215 20250401 154000 264084403 868 868 868 868 0
216 20250401 153900 264084403 868 868 868 868 0
217 20250401 153800 264084403 868 868 868 868 0
218 20250401 153700 264084403 868 868 868 868 0
219 20250401 153600 264084403 868 868 868 868 0
220 20250401 153500 264084403 868 868 868 868 0
221 20250401 153400 264084403 868 868 868 868 0
222 20250401 153300 264084403 868 868 868 868 0
223 20250401 153200 264084403 868 868 868 868 0
224 20250401 153100 264084403 868 868 868 868 0
225 20250401 153000 264084403 868 868 868 868 5752
226 20250401 152900 259091667 859 859 859 859 0
227 20250401 152800 259091667 859 859 859 859 0
228 20250401 152700 259091667 859 859 859 859 0
229 20250401 152600 259091667 859 859 859 859 0
230 20250401 152500 259091667 859 859 859 859 0
231 20250401 152400 259091667 859 859 859 859 0
232 20250401 152300 259091667 859 859 859 859 0
233 20250401 152200 259091667 859 859 859 859 0
234 20250401 152100 259091667 859 859 859 859 0
235 20250401 152000 259091667 859 859 859 859 0
236 20250401 151900 259091667 859 854 859 854 3
237 20250401 151800 259089095 859 862 862 850 6262
238 20250401 151700 253741298 862 862 862 862 0
239 20250401 151600 253741298 862 862 862 862 316
240 20250401 151500 253468906 862 862 862 862 184
241 20250401 151400 253310298 864 862 864 862 1827
242 20250401 151300 251732622 860 860 860 860 0
243 20250401 151200 251732622 860 860 860 860 0
244 20250401 151100 251732622 860 864 865 860 35
245 20250401 151000 251702385 863 860 863 860 520
246 20250401 150900 251255094 861 861 861 861 1
247 20250401 150800 251254233 860 860 860 860 0
248 20250401 150700 251254233 860 859 860 859 288
249 20250401 150600 251006558 860 860 860 860 230
250 20250401 150500 250808758 862 862 862 862 0
251 20250401 150400 250808758 862 862 862 862 0
252 20250401 150300 250808758 862 862 862 862 0
253 20250401 150200 250808758 862 860 862 860 5
254 20250401 150100 250804456 857 857 857 857 0
255 20250401 150000 250804456 857 857 857 857 0
256 20250401 145900 250804456 857 862 862 857 12
257 20250401 145800 250794117 862 862 862 862 0
258 20250401 145700 250794117 862 862 862 862 0
259 20250401 145600 250794117 862 859 862 859 69
260 20250401 145500 250734708 862 861 862 850 21350
261 20250401 145400 232526549 865 865 865 865 1
262 20250401 145300 232525684 859 859 859 859 0
263 20250401 145200 232525684 859 859 859 859 170
264 20250401 145100 232379654 859 859 859 859 0
265 20250401 145000 232379654 859 865 865 859 101
266 20250401 144900 232292889 865 865 865 865 57
267 20250401 144800 232243584 865 865 865 865 9
268 20250401 144700 232235799 865 865 865 865 0
269 20250401 144600 232235799 865 865 865 865 0
270 20250401 144500 232235799 865 865 865 865 30
271 20250401 144400 232209849 865 865 865 865 0
272 20250401 144300 232209849 865 865 865 865 0
273 20250401 144200 232209849 865 865 865 865 27
274 20250401 144100 232186494 865 861 865 861 120
275 20250401 144000 232082794 859 865 865 859 165
276 20250401 143900 231940129 864 862 864 862 30
277 20250401 143800 231914239 861 861 861 861 10
278 20250401 143700 231905629 865 862 865 862 256
279 20250401 143600 231684249 861 861 861 859 11
280 20250401 143500 231674780 865 862 865 862 40
281 20250401 143400 231640240 859 860 861 859 21
282 20250401 143300 231622171 859 859 859 859 0
283 20250401 143200 231622171 859 859 859 859 0
284 20250401 143100 231622171 859 859 859 859 0
285 20250401 143000 231622171 859 859 859 859 0
286 20250401 142900 231622171 859 859 859 859 0
287 20250401 142800 231622171 859 859 859 859 2
288 20250401 142700 231620453 862 862 862 862 0
289 20250401 142600 231620453 862 862 862 862 57
290 20250401 142500 231571319 862 862 862 862 0
291 20250401 142400 231571319 862 862 862 862 0
292 20250401 142300 231571319 862 862 862 862 322
293 20250401 142200 231293755 862 862 862 862 63
294 20250401 142100 231239449 862 862 862 862 13
295 20250401 142000 231228243 862 862 862 862 5
296 20250401 141900 231223933 862 860 862 860 395
297 20250401 141800 230884231 860 860 860 860 7
298 20250401 141700 230878211 860 860 860 860 0
299 20250401 141600 230878211 860 860 860 860 0
300 20250401 141500 230878211 860 860 860 860 0
301 20250401 141400 230878211 860 860 860 860 0
302 20250401 141300 230878211 860 861 861 860 762
303 20250401 141200 230222130 860 860 860 860 0
304 20250401 141100 230222130 860 860 860 860 0
305 20250401 141000 230222130 860 860 860 860 1
306 20250401 140900 230221270 861 861 861 861 3000
307 20250401 140800 227638270 861 862 862 861 1780
308 20250401 140700 226104387 862 862 862 862 0
309 20250401 140600 226104387 862 862 862 862 0
310 20250401 140500 226104387 862 862 862 862 0
311 20250401 140400 226104387 862 862 862 862 0
312 20250401 140300 226104387 862 862 862 862 0
313 20250401 140200 226104387 862 862 862 862 0
314 20250401 140100 226104387 862 862 862 862 0
315 20250401 140000 226104387 862 862 862 862 0
316 20250401 135900 226104387 862 862 862 862 0
317 20250401 135800 226104387 862 862 862 862 10000
318 20250401 135700 217484387 862 862 862 862 4000
319 20250401 135600 214036387 863 866 866 863 1440
320 20250401 135500 212790107 866 866 866 866 11
321 20250401 135400 212780581 868 868 868 868 458
322 20250401 135300 212383037 867 867 867 867 125
323 20250401 135200 212274662 865 865 865 865 0
324 20250401 135100 212274662 865 865 865 865 0
325 20250401 135000 212274662 865 865 865 865 1
326 20250401 134900 212273797 869 869 869 869 0
327 20250401 134800 212273797 869 869 869 869 3000
328 20250401 134700 209666797 870 870 870 870 261
329 20250401 134600 209439727 870 870 870 870 0
330 20250401 134500 209439727 870 870 870 870 0
331 20250401 134400 209439727 870 870 870 870 0
332 20250401 134300 209439727 870 870 870 870 1
333 20250401 134200 209438857 868 871 871 868 1973
334 20250401 134100 207721502 870 870 870 870 3535
335 20250401 134000 204646052 869 868 869 868 261
336 20250401 133900 204419344 868 868 868 868 0
337 20250401 133800 204419344 868 868 868 868 274
338 20250401 133700 204181512 868 865 868 865 247
339 20250401 133600 203967212 865 865 865 865 0
340 20250401 133500 203967212 865 865 865 865 736
341 20250401 133400 203330572 865 865 865 865 282
342 20250401 133300 203086642 869 866 869 866 539
343 20250401 133200 202618818 866 865 866 865 4
344 20250401 133100 202615356 866 866 866 866 1
345 20250401 133000 202614490 869 869 869 869 970
346 20250401 132900 201771560 869 869 869 869 264
347 20250401 132800 201542144 869 869 869 869 587
348 20250401 132700 201032041 870 869 870 869 200
349 20250401 132600 200858171 864 864 864 864 101
350 20250401 132500 200770907 870 870 870 870 1
351 20250401 132400 200770037 870 870 870 870 480
352 20250401 132300 200352437 870 864 870 863 7751
353 20250401 132200 193623215 864 864 864 864 0
354 20250401 132100 193623215 864 864 864 864 0
355 20250401 132000 193623215 864 864 864 864 0
356 20250401 131900 193623215 864 864 864 864 20
357 20250401 131800 193605935 865 865 865 865 0
358 20250401 131700 193605935 865 865 865 865 0
359 20250401 131600 193605935 865 864 865 864 960
360 20250401 131500 192776117 864 862 864 862 7091
361 20250401 131400 186655385 862 862 862 862 0
362 20250401 131300 186655385 862 862 862 862 178
363 20250401 131200 186501949 862 862 862 862 0
364 20250401 131100 186501949 862 861 862 861 3814
365 20250401 131000 183214382 862 862 862 862 139
366 20250401 130900 183094564 861 860 861 860 1669
367 20250401 130800 181657784 859 857 859 857 415
368 20250401 130700 181301729 853 858 858 852 1357
369 20250401 130600 180142319 859 859 859 859 0
370 20250401 130500 180142319 859 859 859 859 0
371 20250401 130400 180142319 859 859 859 859 0
372 20250401 130300 180142319 859 859 859 859 0
373 20250401 130200 180142319 859 859 859 859 0
374 20250401 130100 180142319 859 859 859 859 0
375 20250401 130000 180142319 859 859 859 859 0
376 20250401 125900 180142319 859 859 859 859 0
377 20250401 125800 180142319 859 859 859 859 0
378 20250401 125700 180142319 859 859 859 859 1
379 20250401 125600 180141460 855 855 855 855 10
380 20250401 125500 180132910 859 859 859 859 0
381 20250401 125400 180132910 859 859 859 859 1
382 20250401 125300 180132051 854 854 854 854 509
383 20250401 125200 179697365 859 856 859 853 3185
384 20250401 125100 176976765 854 858 858 854 564
385 20250401 125000 176492861 858 858 858 858 137
386 20250401 124900 176375315 860 860 860 860 0
387 20250401 124800 176375315 860 860 860 860 70
388 20250401 124700 176315115 860 860 860 860 20
389 20250401 124600 176297915 858 859 859 858 500
390 20250401 124500 175868715 860 858 860 858 11980
391 20250401 124400 165579433 858 858 858 858 101
392 20250401 124300 165492775 858 858 858 858 0
393 20250401 124200 165492775 858 858 858 858 2
394 20250401 124100 165491059 858 854 858 854 11
395 20250401 124000 165481625 858 858 858 858 602
396 20250401 123900 164965109 858 858 858 858 13
397 20250401 123800 164953955 856 856 856 856 0
398 20250401 123700 164953955 856 856 856 856 0
399 20250401 123600 164953955 856 856 856 856 0
400 20250401 123500 164953955 856 856 856 856 1300
401 20250401 123400 163841155 858 858 858 858 0
402 20250401 123300 163841155 858 853 858 853 208
403 20250401 123200 163663726 853 853 853 853 0
404 20250401 123100 163663726 853 853 853 853 9
405 20250401 123000 163656049 853 853 853 853 2000
406 20250401 122900 161950049 858 852 858 852 351
407 20250401 122800 161650991 852 852 852 852 0
408 20250401 122700 161650991 852 856 856 852 3484
409 20250401 122600 158681012 859 859 859 859 0
410 20250401 122500 158681012 859 859 859 859 0
411 20250401 122400 158681012 859 859 859 859 0
412 20250401 122300 158681012 859 859 859 859 0
413 20250401 122200 158681012 859 859 859 859 0
414 20250401 122100 158681012 859 859 859 859 0
415 20250401 122000 158681012 859 859 859 859 0
416 20250401 121900 158681012 859 859 859 859 0
417 20250401 121800 158681012 859 859 859 859 0
418 20250401 121700 158681012 859 859 859 859 0
419 20250401 121600 158681012 859 859 859 859 12
420 20250401 121500 158670704 859 859 859 859 0
421 20250401 121400 158670704 859 859 859 859 0
422 20250401 121300 158670704 859 859 859 859 0
423 20250401 121200 158670704 859 859 859 859 1
424 20250401 121100 158669845 853 853 853 853 1793
425 20250401 121000 157140416 856 856 856 856 92
426 20250401 120900 157061664 859 859 859 859 16
427 20250401 120800 157047920 859 859 859 859 1
428 20250401 120700 157047061 859 859 859 859 0
429 20250401 120600 157047061 859 859 859 859 0
430 20250401 120500 157047061 859 859 859 859 0
431 20250401 120400 157047061 859 859 859 859 0
432 20250401 120300 157047061 859 858 859 858 275
433 20250401 120200 156810906 854 859 859 854 6
434 20250401 120100 156805777 854 854 854 854 58
435 20250401 120000 156756245 854 854 854 854 0
436 20250401 115900 156756245 854 855 855 854 162
437 20250401 115800 156617859 862 862 862 862 0
438 20250401 115700 156617859 862 860 862 860 1799
439 20250401 115600 155069576 860 860 860 860 55
440 20250401 115500 155022276 862 862 862 862 0
441 20250401 115400 155022276 862 862 862 862 0
442 20250401 115300 155022276 862 862 862 862 0
443 20250401 115200 155022276 862 862 862 862 0
444 20250401 115100 155022276 862 861 862 861 2002
445 20250401 115000 153298544 861 860 861 860 1532
446 20250401 114900 151979493 860 860 860 860 1000
447 20250401 114800 151119493 860 860 860 860 1000
448 20250401 114700 150259493 861 861 861 861 0
449 20250401 114600 150259493 861 861 861 861 0
450 20250401 114500 150259493 861 861 861 861 0
451 20250401 114400 150259493 861 861 861 861 0
452 20250401 114300 150259493 861 859 861 859 9850
453 20250401 114200 141779665 855 855 855 855 1200
454 20250401 114100 140753665 861 861 861 861 0
455 20250401 114000 140753665 861 861 861 861 0
456 20250401 113900 140753665 861 861 861 861 0
457 20250401 113800 140753665 861 861 861 861 99
458 20250401 113700 140668426 860 860 860 860 3591
459 20250401 113600 137580166 860 858 861 858 14921
460 20250401 113500 124742079 858 857 858 857 1000
461 20250401 113400 123884084 857 857 857 857 0
462 20250401 113300 123884084 857 857 859 857 1330
463 20250401 113200 122742106 849 849 849 849 0
464 20250401 113100 122742106 849 849 849 849 0
465 20250401 113000 122742106 849 849 849 849 0
466 20250401 112900 122742106 849 849 849 849 0
467 20250401 112800 122742106 849 849 849 849 0
468 20250401 112700 122742106 849 853 853 849 4947
469 20250401 112600 118538293 850 857 857 850 2000
470 20250401 112500 116834429 861 861 861 861 0
471 20250401 112400 116834429 861 861 861 861 42
472 20250401 112300 116798267 862 862 862 862 0
473 20250401 112200 116798267 862 862 862 862 0
474 20250401 112100 116798267 862 860 862 860 911
475 20250401 112000 116013305 860 860 860 860 0
476 20250401 111900 116013305 860 860 860 860 6
477 20250401 111800 116008145 860 862 862 860 513
478 20250401 111700 115565951 863 863 863 863 0
479 20250401 111600 115565951 863 863 863 863 0
480 20250401 111500 115565951 863 863 863 863 0
481 20250401 111400 115565951 863 863 863 863 18
482 20250401 111300 115550417 863 863 863 863 1006
483 20250401 111200 114682239 864 864 864 864 0
484 20250401 111100 114682239 864 864 864 864 0
485 20250401 111000 114682239 864 863 864 863 10811
486 20250401 110900 105352344 863 863 864 863 3610
487 20250401 110800 102236913 863 857 863 857 8888
488 20250401 110700 94587559 857 857 857 857 100
489 20250401 110600 94501859 860 849 860 849 28406
490 20250401 110500 70123274 849 849 849 849 99
491 20250401 110400 70039223 851 851 851 851 0
492 20250401 110300 70039223 851 851 851 851 2244
493 20250401 110200 68129579 850 848 850 848 5752
494 20250401 110100 63242635 848 843 848 842 1001
495 20250401 110000 62399640 849 849 849 849 0
496 20250401 105900 62399640 849 849 849 849 253
497 20250401 105800 62184843 849 847 849 847 1790
498 20250401 105700 60666843 844 844 844 844 0
499 20250401 105600 60666843 844 844 844 844 0
500 20250401 105500 60666843 844 844 844 844 0
501 20250401 105400 60666843 844 844 844 844 0
502 20250401 105300 60666843 844 844 844 844 100
503 20250401 105200 60582443 844 844 844 844 0
504 20250401 105100 60582443 844 844 844 844 1500
505 20250401 105000 59316443 845 845 845 845 0
506 20250401 104900 59316443 845 845 845 845 720
507 20250401 104800 58708043 850 850 850 850 0
508 20250401 104700 58708043 850 845 850 845 15692
509 20250401 104600 45403697 844 844 844 844 448
510 20250401 104500 45025585 840 840 840 840 0
511 20250401 104400 45025585 840 840 840 840 0
512 20250401 104300 45025585 840 840 840 840 0
513 20250401 104200 45025585 840 840 840 840 0
514 20250401 104100 45025585 840 840 840 840 60
515 20250401 104000 44975185 840 840 840 840 0
516 20250401 103900 44975185 840 840 840 840 0
517 20250401 103800 44975185 840 840 840 840 265
518 20250401 103700 44752585 840 840 840 840 1000
519 20250401 103600 43912585 844 844 844 844 0
520 20250401 103500 43912585 844 844 844 844 0
521 20250401 103400 43912585 844 844 844 844 1162
522 20250401 103300 42931857 845 845 845 845 1000
523 20250401 103200 42086857 845 845 845 845 0
524 20250401 103100 42086857 845 845 845 845 0
525 20250401 103000 42086857 845 845 845 845 0
526 20250401 102900 42086857 845 845 845 845 0
527 20250401 102800 42086857 845 845 845 845 60
528 20250401 102700 42036157 845 845 845 845 0
529 20250401 102600 42036157 845 845 845 845 0
530 20250401 102500 42036157 845 845 845 845 4
531 20250401 102400 42032777 847 847 847 847 0
532 20250401 102300 42032777 847 847 847 847 0
533 20250401 102200 42032777 847 847 847 847 0
534 20250401 102100 42032777 847 839 847 839 2
535 20250401 102000 42031091 847 847 847 847 0
536 20250401 101900 42031091 847 847 847 847 1
537 20250401 101800 42030244 847 847 847 847 1
538 20250401 101700 42029397 841 842 842 841 3602
539 20250401 101600 38996514 850 850 850 847 794
540 20250401 101500 38323984 848 844 851 844 4096
541 20250401 101400 34855909 844 844 844 844 881
542 20250401 101300 34112345 844 841 844 841 2900
543 20250401 101200 31668867 841 841 841 841 5
544 20250401 101100 31664662 841 841 841 841 2
545 20250401 101000 31662980 841 841 841 841 2
546 20250401 100900 31661298 841 841 841 841 1
547 20250401 100800 31660457 842 842 842 842 1
548 20250401 100700 31659615 841 838 841 838 5951
549 20250401 100600 26659906 838 834 838 831 351
550 20250401 100500 26367252 838 836 838 836 115
551 20250401 100400 26271002 836 836 836 836 0
552 20250401 100300 26271002 836 836 836 836 90
553 20250401 100200 26195762 836 836 836 836 1
554 20250401 100100 26194926 836 835 836 835 101
555 20250401 100000 26110588 835 834 835 834 1723
556 20250401 095900 24673602 834 834 834 834 0
557 20250401 095800 24673602 834 834 834 834 0
558 20250401 095700 24673602 834 834 834 834 0
559 20250401 095600 24673602 834 833 834 833 131
560 20250401 095500 24564478 834 834 834 834 0
561 20250401 095400 24564478 834 834 834 834 0
562 20250401 095300 24564478 834 834 834 834 0
563 20250401 095200 24564478 834 834 834 834 0
564 20250401 095100 24564478 834 834 834 834 0
565 20250401 095000 24564478 834 831 834 831 6
566 20250401 094900 24559489 834 834 834 834 0
567 20250401 094800 24559489 834 834 834 834 0
568 20250401 094700 24559489 834 834 834 834 0
569 20250401 094600 24559489 834 833 834 833 120
570 20250401 094500 24459508 833 833 833 833 1
571 20250401 094400 24458675 831 831 831 831 0
572 20250401 094300 24458675 831 827 831 827 395
573 20250401 094200 24131230 834 834 834 834 0
574 20250401 094100 24131230 834 834 834 834 0
575 20250401 094000 24131230 834 834 834 834 6
576 20250401 093900 24126226 834 834 834 832 1446
577 20250401 093800 22923144 834 834 834 834 372
578 20250401 093700 22612896 829 829 829 829 0
579 20250401 093600 22612896 829 829 829 829 691
580 20250401 093500 22040057 834 834 834 834 6
581 20250401 093400 22035053 834 834 834 834 0
582 20250401 093300 22035053 834 834 834 834 0
583 20250401 093200 22035053 834 830 834 830 75
584 20250401 093100 21972799 834 834 834 834 10
585 20250401 093000 21964459 834 834 834 834 20
586 20250401 092900 21947779 834 834 834 834 0
587 20250401 092800 21947779 834 834 834 834 0
588 20250401 092700 21947779 834 834 834 834 0
589 20250401 092600 21947779 834 834 834 834 0
590 20250401 092500 21947779 834 834 834 834 0
591 20250401 092400 21947779 834 834 834 834 0
592 20250401 092300 21947779 834 833 834 833 100
593 20250401 092200 21864478 830 830 830 830 0
594 20250401 092100 21864478 830 830 830 830 0
595 20250401 092000 21864478 830 832 833 830 1057
596 20250401 091900 20985067 832 832 832 832 0
597 20250401 091800 20985067 832 831 832 831 5956
598 20250401 091700 16030017 831 829 831 829 300
599 20250401 091600 15781087 831 827 831 815 10647
600 20250401 091500 7073985 832 832 832 832 0
601 20250401 091400 7073985 832 832 832 832 0
602 20250401 091300 7073985 832 832 832 832 15
603 20250401 091200 7061505 827 827 827 827 0
604 20250401 091100 7061505 827 827 827 827 0
605 20250401 091000 7061505 827 827 827 827 1738
606 20250401 090900 5624179 832 832 832 832 0
607 20250401 090800 5624179 832 832 832 832 0
608 20250401 090700 5624179 832 832 832 832 300
609 20250401 090600 5374579 831 830 831 830 208
610 20250401 090500 5201837 829 829 829 829 101
611 20250401 090400 5118108 825 825 825 825 320
612 20250401 090300 4854108 825 825 825 825 200
613 20250401 090200 4689108 823 824 824 823 4000
614 20250401 090100 1396108 827 827 827 827 62
615 20250401 090000 1344834 827 814 827 814 1652

1
016880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,79927080,0,66419403480,0.00
20250327,0,79927080,0,68497507560,0.00
20250326,0,79927080,0,68177799240,0.00
20250325,0,79927080,0,68177799240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 79927080 0 66419403480 0.00
3 20250327 0 79927080 0 68497507560 0.00
4 20250326 0 79927080 0 68177799240 0.00
5 20250325 0 79927080 0 68177799240 0.00