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

624
027740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,63471847,865,865,865,865,705
20250401,192100,63471847,865,865,865,865,0
20250401,192000,63471847,865,865,865,865,0
20250401,191900,63471847,865,865,865,865,0
20250401,191800,63471847,865,865,865,865,0
20250401,191700,63471847,865,865,865,865,0
20250401,191600,63471847,865,865,865,865,0
20250401,191500,63471847,865,865,865,865,0
20250401,191400,63471847,865,865,865,865,0
20250401,191300,63471847,865,865,865,865,0
20250401,191200,63471847,865,865,865,865,0
20250401,191100,63471847,865,865,865,865,0
20250401,191000,63471847,865,865,865,865,0
20250401,190900,63471847,865,865,865,865,0
20250401,190800,63471847,865,865,865,865,0
20250401,190700,63471847,865,865,865,865,0
20250401,190600,63471847,865,865,865,865,0
20250401,190500,63471847,865,865,865,865,0
20250401,190400,63471847,865,865,865,865,0
20250401,190300,63471847,865,865,865,865,0
20250401,190200,63471847,865,865,865,865,0
20250401,190100,63471847,865,865,865,865,0
20250401,190000,63471847,865,865,865,865,0
20250401,185900,63471847,865,865,865,865,0
20250401,185800,63471847,865,865,865,865,0
20250401,185700,63471847,865,865,865,865,0
20250401,185600,63471847,865,865,865,865,0
20250401,185500,63471847,865,865,865,865,0
20250401,185400,63471847,865,865,865,865,0
20250401,185300,63471847,865,865,865,865,0
20250401,185200,63471847,865,865,865,865,705
20250401,185100,63471847,865,865,865,865,0
20250401,185000,63471847,865,865,865,865,0
20250401,184900,63471847,865,865,865,865,0
20250401,184800,63471847,865,865,865,865,0
20250401,184700,63471847,865,865,865,865,0
20250401,184600,63471847,865,865,865,865,0
20250401,184500,63471847,865,865,865,865,0
20250401,184400,63471847,865,865,865,865,0
20250401,184300,63471847,865,865,865,865,0
20250401,184200,63471847,865,865,865,865,0
20250401,184100,63471847,865,865,865,865,0
20250401,184000,63471847,865,865,865,865,0
20250401,183900,63471847,865,865,865,865,0
20250401,183800,63471847,865,865,865,865,0
20250401,183700,63471847,865,865,865,865,0
20250401,183600,63471847,865,865,865,865,0
20250401,183500,63471847,865,865,865,865,0
20250401,183400,63471847,865,865,865,865,0
20250401,183300,63471847,865,865,865,865,0
20250401,183200,63471847,865,865,865,865,0
20250401,183100,63471847,865,865,865,865,0
20250401,183000,63471847,865,865,865,865,0
20250401,182900,63471847,865,865,865,865,0
20250401,182800,63471847,865,865,865,865,0
20250401,182700,63471847,865,865,865,865,0
20250401,182600,63471847,865,865,865,865,0
20250401,182500,63471847,865,865,865,865,0
20250401,182400,63471847,865,865,865,865,0
20250401,182300,63471847,865,865,865,865,0
20250401,182200,63471847,865,865,865,865,705
20250401,182100,63471847,865,865,865,865,0
20250401,182000,63471847,865,865,865,865,0
20250401,181900,63471847,865,865,865,865,0
20250401,181800,63471847,865,865,865,865,0
20250401,181700,63471847,865,865,865,865,0
20250401,181600,63471847,865,865,865,865,0
20250401,181500,63471847,865,865,865,865,0
20250401,181400,63471847,865,865,865,865,0
20250401,181300,63471847,865,865,865,865,0
20250401,181200,63471847,865,865,865,865,0
20250401,181100,63471847,865,865,865,865,0
20250401,181000,63471847,865,865,865,865,0
20250401,180900,63471847,865,865,865,865,0
20250401,180800,63471847,865,865,865,865,0
20250401,180700,63471847,865,865,865,865,0
20250401,180600,63471847,865,865,865,865,0
20250401,180500,63471847,865,865,865,865,0
20250401,180400,63471847,865,865,865,865,0
20250401,180300,63471847,865,865,865,865,0
20250401,180200,63471847,865,865,865,865,0
20250401,180100,63471847,865,865,865,865,0
20250401,180000,63471847,865,865,865,865,0
20250401,175900,63471847,865,865,865,865,0
20250401,175800,63471847,865,865,865,865,0
20250401,175700,63471847,865,865,865,865,0
20250401,175600,63471847,865,865,865,865,0
20250401,175500,63471847,865,865,865,865,0
20250401,175400,63471847,865,865,865,865,0
20250401,175300,63471847,865,865,865,865,0
20250401,175200,63471847,865,865,865,865,705
20250401,175100,63471847,865,865,865,865,0
20250401,175000,63471847,865,865,865,865,0
20250401,174900,63471847,865,865,865,865,0
20250401,174800,63471847,865,865,865,865,0
20250401,174700,63471847,865,865,865,865,0
20250401,174600,63471847,865,865,865,865,0
20250401,174500,63471847,865,865,865,865,0
20250401,174400,63471847,865,865,865,865,0
20250401,174300,63471847,865,865,865,865,0
20250401,174200,63471847,865,865,865,865,0
20250401,174100,63471847,865,865,865,865,0
20250401,174000,63471847,865,865,865,865,0
20250401,173900,63471847,865,865,865,865,0
20250401,173800,63471847,865,865,865,865,0
20250401,173700,63471847,865,865,865,865,0
20250401,173600,63471847,865,865,865,865,0
20250401,173500,63471847,865,865,865,865,0
20250401,173400,63471847,865,865,865,865,0
20250401,173300,63471847,865,865,865,865,0
20250401,173200,63471847,865,865,865,865,0
20250401,173100,63471847,865,865,865,865,0
20250401,173000,63471847,865,865,865,865,0
20250401,172900,63471847,865,865,865,865,0
20250401,172800,63471847,865,865,865,865,0
20250401,172700,63471847,865,865,865,865,0
20250401,172600,63471847,865,865,865,865,0
20250401,172500,63471847,865,865,865,865,0
20250401,172400,63471847,865,865,865,865,0
20250401,172300,63471847,865,865,865,865,0
20250401,172200,63471847,865,865,865,865,705
20250401,172100,63471847,865,865,865,865,0
20250401,172000,63471847,865,865,865,865,0
20250401,171900,63471847,865,865,865,865,0
20250401,171800,63471847,865,865,865,865,0
20250401,171700,63471847,865,865,865,865,0
20250401,171600,63471847,865,865,865,865,0
20250401,171500,63471847,865,865,865,865,0
20250401,171400,63471847,865,865,865,865,0
20250401,171300,63471847,865,865,865,865,0
20250401,171200,63471847,865,865,865,865,0
20250401,171100,63471847,865,865,865,865,0
20250401,171000,63471847,865,865,865,865,0
20250401,170900,63471847,865,865,865,865,0
20250401,170800,63471847,865,865,865,865,0
20250401,170700,63471847,865,865,865,865,0
20250401,170600,63471847,865,865,865,865,0
20250401,170500,63471847,865,865,865,865,0
20250401,170400,63471847,865,865,865,865,0
20250401,170300,63471847,865,865,865,865,0
20250401,170200,63471847,865,865,865,865,0
20250401,170100,63471847,865,865,865,865,0
20250401,170000,63471847,865,865,865,865,0
20250401,165900,63471847,865,865,865,865,0
20250401,165800,63471847,865,865,865,865,0
20250401,165700,63471847,865,865,865,865,0
20250401,165600,63471847,865,865,865,865,0
20250401,165500,63471847,865,865,865,865,0
20250401,165400,63471847,865,865,865,865,0
20250401,165300,63471847,865,865,865,865,0
20250401,165200,63471847,865,865,865,865,705
20250401,165100,63471847,865,865,865,865,0
20250401,165000,63471847,865,865,865,865,0
20250401,164900,63471847,865,865,865,865,0
20250401,164800,63471847,865,865,865,865,0
20250401,164700,63471847,865,865,865,865,0
20250401,164600,63471847,865,865,865,865,0
20250401,164500,63471847,865,865,865,865,0
20250401,164400,63471847,865,865,865,865,0
20250401,164300,63471847,865,865,865,865,0
20250401,164200,63471847,865,865,865,865,0
20250401,164100,63471847,865,865,865,865,0
20250401,164000,63471847,865,865,865,865,0
20250401,163900,63471847,865,865,865,865,0
20250401,163800,63471847,865,865,865,865,0
20250401,163700,63471847,865,865,865,865,0
20250401,163600,63471847,865,865,865,865,0
20250401,163500,63471847,865,865,865,865,0
20250401,163400,63471847,865,865,865,865,0
20250401,163300,63471847,865,865,865,865,0
20250401,163200,63471847,865,865,865,865,0
20250401,163100,63471847,865,865,865,865,0
20250401,163000,63471847,865,865,865,865,0
20250401,162900,63471847,865,865,865,865,0
20250401,162800,63471847,865,865,865,865,0
20250401,162700,63471847,865,865,865,865,0
20250401,162600,63471847,865,865,865,865,0
20250401,162500,63471847,865,865,865,865,0
20250401,162400,63471847,865,865,865,865,0
20250401,162300,63471847,865,865,865,865,0
20250401,162200,63471847,865,865,865,865,705
20250401,162100,63471847,865,865,865,865,0
20250401,162000,63471847,865,865,865,865,0
20250401,161900,63471847,865,865,865,865,0
20250401,161800,63471847,865,865,865,865,0
20250401,161700,63471847,865,865,865,865,0
20250401,161600,63471847,865,865,865,865,0
20250401,161500,63471847,865,865,865,865,0
20250401,161400,63471847,865,865,865,865,0
20250401,161300,63471847,865,865,865,865,0
20250401,161200,63471847,865,865,865,865,0
20250401,161100,63471847,865,865,865,865,0
20250401,161000,63471847,865,865,865,865,0
20250401,160900,63471847,865,865,865,865,0
20250401,160800,63471847,865,865,865,865,0
20250401,160700,63471847,865,865,865,865,0
20250401,160600,63471847,865,865,865,865,0
20250401,160500,63471847,865,865,865,865,0
20250401,160400,63471847,865,865,865,865,0
20250401,160300,63471847,865,865,865,865,0
20250401,160200,63471847,865,865,865,865,0
20250401,160100,63471847,865,865,865,865,0
20250401,160000,63471847,865,865,865,865,0
20250401,155900,63471847,865,865,865,865,0
20250401,155800,63471847,865,865,865,865,0
20250401,155700,63471847,865,865,865,865,0
20250401,155600,63471847,865,865,865,865,0
20250401,155500,63471847,865,865,865,865,0
20250401,155400,63471847,865,865,865,865,0
20250401,155300,63471847,865,865,865,865,0
20250401,155200,63471847,865,865,865,865,705
20250401,155100,63471847,865,865,865,865,0
20250401,155000,63471847,865,865,865,865,0
20250401,154900,63471847,865,865,865,865,0
20250401,154800,63471847,865,865,865,865,0
20250401,154700,63471847,865,865,865,865,0
20250401,154600,63471847,865,865,865,865,0
20250401,154500,63471847,865,865,865,865,0
20250401,154400,63471847,865,865,865,865,0
20250401,154300,63471847,865,865,865,865,0
20250401,154200,63471847,865,865,865,865,0
20250401,154100,63471847,865,865,865,865,0
20250401,154000,63471847,865,865,865,865,0
20250401,153900,63471847,865,865,865,865,0
20250401,153800,63471847,865,865,865,865,0
20250401,153700,63471847,865,865,865,865,0
20250401,153600,63471847,865,865,865,865,0
20250401,153500,63471847,865,865,865,865,0
20250401,153400,63471847,865,865,865,865,0
20250401,153300,63471847,865,865,865,865,0
20250401,153200,63471847,865,865,865,865,0
20250401,153100,63471847,865,865,865,865,0
20250401,153000,63471847,865,865,865,865,705
20250401,152900,62862022,871,871,871,871,0
20250401,152800,62862022,871,871,871,871,0
20250401,152700,62862022,871,871,871,871,0
20250401,152600,62862022,871,871,871,871,0
20250401,152500,62862022,871,871,871,871,0
20250401,152400,62862022,871,871,871,871,0
20250401,152300,62862022,871,871,871,871,0
20250401,152200,62862022,871,871,871,871,0
20250401,152100,62862022,871,871,871,871,0
20250401,152000,62862022,871,871,871,871,0
20250401,151900,62862022,871,871,871,863,540
20250401,151800,62394691,871,871,871,871,0
20250401,151700,62394691,871,871,871,871,11
20250401,151600,62385110,871,871,871,871,0
20250401,151500,62385110,871,865,871,863,1268
20250401,151400,61290049,864,865,865,864,1000
20250401,151300,60425948,864,866,866,864,1000
20250401,151200,59561775,871,871,871,871,0
20250401,151100,59561775,871,871,871,871,0
20250401,151000,59561775,871,871,871,871,0
20250401,150900,59561775,871,871,871,871,0
20250401,150800,59561775,871,871,871,871,0
20250401,150700,59561775,871,871,871,871,0
20250401,150600,59561775,871,871,871,871,0
20250401,150500,59561775,871,871,871,871,1
20250401,150400,59560904,870,870,870,870,0
20250401,150300,59560904,870,870,870,870,0
20250401,150200,59560904,870,870,870,870,77
20250401,150100,59493914,871,867,871,867,2
20250401,150000,59492176,867,868,868,867,646
20250401,145900,58932093,866,866,870,865,1312
20250401,145800,57796133,874,867,874,866,495
20250401,145700,57367450,876,876,876,868,1159
20250401,145600,56360942,869,869,869,869,1
20250401,145500,56360073,868,871,871,868,1163
20250401,145400,55350236,872,874,874,872,230
20250401,145300,55149582,877,876,877,876,400
20250401,145200,54798800,876,876,876,876,100
20250401,145100,54711200,877,877,877,877,1
20250401,145000,54710323,877,875,877,870,1177
20250401,144900,53686176,878,878,878,878,3
20250401,144800,53683542,878,878,878,878,4
20250401,144700,53680030,878,878,878,878,0
20250401,144600,53680030,878,878,878,878,0
20250401,144500,53680030,878,878,878,878,0
20250401,144400,53680030,878,878,878,878,11
20250401,144300,53670372,878,878,878,878,33
20250401,144200,53641398,878,878,878,878,20
20250401,144100,53623838,878,876,878,870,52
20250401,144000,53578534,878,878,878,878,0
20250401,143900,53578534,878,878,878,878,1
20250401,143800,53577656,878,876,878,875,3
20250401,143700,53575027,878,878,878,878,0
20250401,143600,53575027,878,875,878,870,161
20250401,143500,53434039,878,875,878,875,115
20250401,143400,53333072,871,875,875,871,100
20250401,143300,53245912,878,878,878,878,1
20250401,143200,53245034,878,872,878,872,7956
20250401,143100,46279711,872,872,872,872,6
20250401,143000,46274479,871,871,871,871,142
20250401,142900,46150797,871,871,871,871,1
20250401,142800,46149926,871,870,871,870,3
20250401,142700,46147315,871,871,871,871,0
20250401,142600,46147315,871,871,871,871,2
20250401,142500,46145573,871,871,871,871,0
20250401,142400,46145573,871,871,871,871,2
20250401,142300,46143831,871,871,871,871,352
20250401,142200,45837239,872,872,872,872,0
20250401,142100,45837239,872,872,872,872,100
20250401,142000,45750039,872,872,872,872,5
20250401,141900,45745679,872,871,872,871,111
20250401,141800,45648987,872,872,872,872,4
20250401,141700,45645499,872,872,872,872,0
20250401,141600,45645499,872,872,872,872,0
20250401,141500,45645499,872,872,872,872,1
20250401,141400,45644627,872,872,872,872,3
20250401,141300,45642011,872,872,872,872,2
20250401,141200,45640267,872,872,872,872,0
20250401,141100,45640267,872,872,872,872,0
20250401,141000,45640267,872,872,872,872,3
20250401,140900,45637651,872,872,872,872,0
20250401,140800,45637651,872,872,872,872,0
20250401,140700,45637651,872,872,872,872,0
20250401,140600,45637651,872,872,872,872,2
20250401,140500,45635907,871,871,871,871,0
20250401,140400,45635907,871,871,871,871,0
20250401,140300,45635907,871,871,871,871,1
20250401,140200,45635036,871,871,871,871,5
20250401,140100,45630681,871,871,871,871,0
20250401,140000,45630681,871,871,871,871,0
20250401,135900,45630681,871,871,871,871,0
20250401,135800,45630681,871,871,871,871,0
20250401,135700,45630681,871,871,871,871,0
20250401,135600,45630681,871,871,871,871,0
20250401,135500,45630681,871,871,871,871,0
20250401,135400,45630681,871,871,871,871,0
20250401,135300,45630681,871,871,871,871,0
20250401,135200,45630681,871,871,871,871,50
20250401,135100,45587131,872,872,872,872,0
20250401,135000,45587131,872,872,872,872,0
20250401,134900,45587131,872,872,872,872,35
20250401,134800,45556611,872,872,872,872,0
20250401,134700,45556611,872,872,872,872,0
20250401,134600,45556611,872,872,872,872,0
20250401,134500,45556611,872,872,872,872,0
20250401,134400,45556611,872,872,872,872,0
20250401,134300,45556611,872,872,872,872,0
20250401,134200,45556611,872,869,872,869,2
20250401,134100,45554870,869,872,872,869,13
20250401,134000,45543567,870,870,870,870,5
20250401,133900,45539217,869,869,869,869,3
20250401,133800,45536610,872,872,872,872,0
20250401,133700,45536610,872,872,872,872,0
20250401,133600,45536610,872,872,872,872,0
20250401,133500,45536610,872,868,872,868,3
20250401,133400,45533999,868,868,868,868,4
20250401,133300,45530527,867,867,867,867,0
20250401,133200,45530527,867,872,872,864,3010
20250401,133100,42923954,872,872,872,872,2
20250401,133000,42922210,872,872,872,872,1
20250401,132900,42921338,872,871,872,871,11
20250401,132800,42911756,872,872,872,872,0
20250401,132700,42911756,872,872,872,872,2
20250401,132600,42910012,872,872,872,872,0
20250401,132500,42910012,872,872,872,872,0
20250401,132400,42910012,872,872,872,872,0
20250401,132300,42910012,872,872,872,872,0
20250401,132200,42910012,872,872,872,872,0
20250401,132100,42910012,872,872,872,872,0
20250401,132000,42910012,872,872,872,872,0
20250401,131900,42910012,872,872,872,872,3
20250401,131800,42907396,872,872,872,872,0
20250401,131700,42907396,872,872,872,872,0
20250401,131600,42907396,872,872,872,872,0
20250401,131500,42907396,872,872,872,872,0
20250401,131400,42907396,872,872,872,872,0
20250401,131300,42907396,872,872,872,872,0
20250401,131200,42907396,872,872,872,872,0
20250401,131100,42907396,872,872,872,872,0
20250401,131000,42907396,872,872,872,872,1
20250401,130900,42906524,871,871,871,871,1480
20250401,130800,41617444,871,871,871,871,1
20250401,130700,41616573,870,871,871,870,39
20250401,130600,41582628,871,871,871,871,200
20250401,130500,41408428,871,871,871,871,0
20250401,130400,41408428,871,870,871,870,133
20250401,130300,41292716,871,871,871,870,20
20250401,130200,41275312,871,870,871,870,30
20250401,130100,41249201,870,870,870,870,1
20250401,130000,41248331,869,868,869,868,21
20250401,125900,41230093,867,867,867,867,1
20250401,125800,41229226,867,867,867,867,9
20250401,125700,41221423,868,868,868,868,0
20250401,125600,41221423,868,868,868,868,0
20250401,125500,41221423,868,868,868,868,0
20250401,125400,41221423,868,867,868,867,86
20250401,125300,41146860,867,867,867,867,0
20250401,125200,41146860,867,867,867,867,160
20250401,125100,41008140,866,866,866,866,0
20250401,125000,41008140,866,866,866,866,0
20250401,124900,41008140,866,866,866,866,0
20250401,124800,41008140,866,866,866,866,0
20250401,124700,41008140,866,866,866,866,0
20250401,124600,41008140,866,866,866,866,0
20250401,124500,41008140,866,866,866,866,0
20250401,124400,41008140,866,866,866,866,0
20250401,124300,41008140,866,866,866,866,62
20250401,124200,40954448,867,867,867,867,2
20250401,124100,40952714,866,866,866,866,0
20250401,124000,40952714,866,866,866,866,0
20250401,123900,40952714,866,866,866,866,0
20250401,123800,40952714,866,866,866,866,224
20250401,123700,40758730,867,867,867,867,3
20250401,123600,40756129,867,867,867,867,0
20250401,123500,40756129,867,867,867,867,0
20250401,123400,40756129,867,867,867,867,1
20250401,123300,40755262,867,867,867,867,0
20250401,123200,40755262,867,867,867,867,28
20250401,123100,40730986,867,867,867,867,0
20250401,123000,40730986,867,867,867,867,0
20250401,122900,40730986,867,867,867,867,0
20250401,122800,40730986,867,867,867,867,0
20250401,122700,40730986,867,867,867,867,111
20250401,122600,40634749,867,867,867,867,0
20250401,122500,40634749,867,866,867,866,13
20250401,122400,40623489,867,867,867,867,0
20250401,122300,40623489,867,867,867,867,0
20250401,122200,40623489,867,867,867,867,1
20250401,122100,40622622,866,866,866,866,0
20250401,122000,40622622,866,866,866,866,3
20250401,121900,40620024,866,866,867,866,505
20250401,121800,40182194,866,866,866,866,0
20250401,121700,40182194,866,866,866,866,538
20250401,121600,39716286,866,866,866,866,1
20250401,121500,39715420,866,866,866,866,1
20250401,121400,39714554,866,863,866,863,5
20250401,121300,39710233,863,863,863,863,0
20250401,121200,39710233,863,863,863,863,0
20250401,121100,39710233,863,863,863,863,0
20250401,121000,39710233,863,863,863,863,0
20250401,120900,39710233,863,866,866,863,4
20250401,120800,39706775,863,863,863,863,8
20250401,120700,39699871,863,866,866,863,6
20250401,120600,39694690,863,863,863,863,2
20250401,120500,39692964,862,862,862,862,0
20250401,120400,39692964,862,862,862,862,0
20250401,120300,39692964,862,862,862,862,0
20250401,120200,39692964,862,862,862,862,0
20250401,120100,39692964,862,862,862,862,0
20250401,120000,39692964,862,862,862,862,0
20250401,115900,39692964,862,862,862,862,0
20250401,115800,39692964,862,862,862,862,0
20250401,115700,39692964,862,864,864,862,4920
20250401,115600,35449063,865,865,865,865,85
20250401,115500,35375538,866,866,866,866,0
20250401,115400,35375538,866,866,866,866,1
20250401,115300,35374672,863,863,863,863,0
20250401,115200,35374672,863,863,863,863,0
20250401,115100,35374672,863,863,863,863,0
20250401,115000,35374672,863,863,863,863,0
20250401,114900,35374672,863,863,863,863,0
20250401,114800,35374672,863,863,863,863,0
20250401,114700,35374672,863,863,863,863,0
20250401,114600,35374672,863,863,863,863,3
20250401,114500,35372083,863,863,863,863,3
20250401,114400,35369494,862,867,867,862,5003
20250401,114300,31056626,867,867,867,867,0
20250401,114200,31056626,867,867,867,867,110
20250401,114100,30961256,868,868,868,868,50
20250401,114000,30917856,868,868,868,868,0
20250401,113900,30917856,868,868,868,868,0
20250401,113800,30917856,868,868,868,868,0
20250401,113700,30917856,868,868,868,868,0
20250401,113600,30917856,868,868,868,868,0
20250401,113500,30917856,868,868,868,868,0
20250401,113400,30917856,868,868,868,868,0
20250401,113300,30917856,868,868,868,868,0
20250401,113200,30917856,868,868,868,868,0
20250401,113100,30917856,868,868,868,868,0
20250401,113000,30917856,868,868,868,868,0
20250401,112900,30917856,868,868,868,868,2
20250401,112800,30916120,868,868,868,868,100
20250401,112700,30829320,868,868,868,867,17
20250401,112600,30814574,866,866,868,866,9
20250401,112500,30806778,868,868,868,868,200
20250401,112400,30633178,868,866,868,866,3
20250401,112300,30630578,865,867,867,865,2
20250401,112200,30628846,868,868,868,868,5
20250401,112100,30624506,862,862,862,862,1
20250401,112000,30623644,861,861,861,861,0
20250401,111900,30623644,861,861,861,861,0
20250401,111800,30623644,861,861,861,861,0
20250401,111700,30623644,861,861,861,861,0
20250401,111600,30623644,861,861,861,861,0
20250401,111500,30623644,861,861,861,861,0
20250401,111400,30623644,861,866,866,861,1684
20250401,111300,29168252,868,868,868,868,0
20250401,111200,29168252,868,868,868,868,0
20250401,111100,29168252,868,868,868,868,233
20250401,111000,28966008,868,868,868,868,231
20250401,110900,28765500,865,865,865,865,0
20250401,110800,28765500,865,865,865,865,0
20250401,110700,28765500,865,865,865,865,0
20250401,110600,28765500,865,865,865,865,0
20250401,110500,28765500,865,865,865,865,0
20250401,110400,28765500,865,865,865,865,0
20250401,110300,28765500,865,865,865,865,0
20250401,110200,28765500,865,865,865,865,2
20250401,110100,28763770,864,864,864,864,0
20250401,110000,28763770,864,868,868,864,31
20250401,105900,28736866,861,861,861,861,0
20250401,105800,28736866,861,868,868,861,2395
20250401,105700,26669544,868,868,868,868,0
20250401,105600,26669544,868,868,868,867,2499
20250401,105500,24502615,868,872,872,868,11
20250401,105400,24493059,872,868,872,868,3
20250401,105300,24490447,868,868,868,868,1
20250401,105200,24489579,872,867,872,867,3
20250401,105100,24486968,866,866,866,866,8
20250401,105000,24480040,867,867,867,867,3478
20250401,104900,21464614,872,872,872,872,0
20250401,104800,21464614,872,872,872,872,0
20250401,104700,21464614,872,872,872,872,0
20250401,104600,21464614,872,872,872,872,4
20250401,104500,21461126,867,867,867,867,0
20250401,104400,21461126,867,868,868,867,491
20250401,104300,21034982,868,868,868,868,0
20250401,104200,21034982,868,868,868,868,0
20250401,104100,21034982,868,868,868,868,0
20250401,104000,21034982,868,868,868,868,0
20250401,103900,21034982,868,870,870,868,15
20250401,103800,21021959,872,872,872,872,0
20250401,103700,21021959,872,872,872,872,1
20250401,103600,21021087,867,867,867,867,0
20250401,103500,21021087,867,868,868,867,200
20250401,103400,20847686,867,871,871,867,1506
20250401,103300,19535984,871,871,871,871,0
20250401,103200,19535984,871,871,871,871,0
20250401,103100,19535984,871,871,871,871,0
20250401,103000,19535984,871,871,871,871,1
20250401,102900,19535113,866,866,866,866,0
20250401,102800,19535113,866,866,866,866,0
20250401,102700,19535113,866,866,866,866,0
20250401,102600,19535113,866,866,866,866,0
20250401,102500,19535113,866,866,866,866,0
20250401,102400,19535113,866,866,866,866,0
20250401,102300,19535113,866,866,866,866,0
20250401,102200,19535113,866,866,866,866,430
20250401,102100,19162733,870,870,870,870,0
20250401,102000,19162733,870,870,870,870,350
20250401,101900,18858233,870,870,870,870,0
20250401,101800,18858233,870,870,870,870,0
20250401,101700,18858233,870,870,870,870,0
20250401,101600,18858233,870,870,870,870,0
20250401,101500,18858233,870,870,870,870,52
20250401,101400,18812993,870,870,870,870,2
20250401,101300,18811253,870,870,870,870,1
20250401,101200,18810383,866,866,866,866,0
20250401,101100,18810383,866,870,870,866,396
20250401,101000,18467396,867,868,868,867,500
20250401,100900,18033796,870,869,870,869,12
20250401,100800,18023361,868,868,868,868,0
20250401,100700,18023361,868,868,868,868,1
20250401,100600,18022493,871,871,871,871,4
20250401,100500,18019009,871,871,871,871,1
20250401,100400,18018138,871,871,871,871,0
20250401,100300,18018138,871,871,871,871,0
20250401,100200,18018138,871,871,871,871,1006
20250401,100100,17141912,871,867,871,867,11
20250401,100000,17132355,867,871,871,867,4
20250401,095900,17128883,867,867,867,867,0
20250401,095800,17128883,867,869,869,867,2
20250401,095700,17127147,868,871,871,868,4
20250401,095600,17123668,871,867,871,867,10
20250401,095500,17114974,867,867,867,867,0
20250401,095400,17114974,867,867,867,867,301
20250401,095300,16854007,867,867,867,867,0
20250401,095200,16854007,867,868,868,867,206
20250401,095100,16675350,869,869,869,869,20
20250401,095000,16657970,871,871,871,871,1
20250401,094900,16657099,870,870,870,870,0
20250401,094800,16657099,870,870,870,870,0
20250401,094700,16657099,870,871,871,870,30
20250401,094600,16630979,871,870,871,870,10
20250401,094500,16622274,866,866,866,866,0
20250401,094400,16622274,866,869,869,866,700
20250401,094300,16016044,871,869,871,869,6
20250401,094200,16010822,869,870,871,869,48
20250401,094100,15969043,871,874,874,871,216
20250401,094000,15780262,874,873,875,871,298
20250401,093900,15520111,876,876,881,873,69
20250401,093800,15459619,881,867,889,867,2733
20250401,093700,13046802,866,866,867,866,8
20250401,093600,13039869,866,865,867,865,687
20250401,093500,12444948,866,866,866,866,5
20250401,093400,12440618,866,866,866,866,1
20250401,093300,12439752,864,864,864,864,0
20250401,093200,12439752,864,865,865,864,2
20250401,093100,12438023,866,866,866,866,3
20250401,093000,12435425,863,864,866,863,1012
20250401,092900,11561635,864,864,864,864,0
20250401,092800,11561635,864,866,866,864,121
20250401,092700,11457048,866,864,866,864,9
20250401,092600,11449258,864,864,865,864,599
20250401,092500,10931721,864,864,864,864,0
20250401,092400,10931721,864,864,864,864,5
20250401,092300,10927401,864,864,864,864,0
20250401,092200,10927401,864,864,864,864,4
20250401,092100,10923945,864,863,864,863,102
20250401,092000,10835917,863,863,863,863,1
20250401,091900,10835054,864,864,864,864,0
20250401,091800,10835054,864,862,864,860,1360
20250401,091700,9665375,861,861,861,861,7
20250401,091600,9659348,861,865,866,861,12
20250401,091500,9648972,864,859,864,859,5
20250401,091400,9644663,859,859,859,858,1607
20250401,091300,8264255,859,859,859,859,1
20250401,091200,8263396,859,862,862,859,13
20250401,091100,8252207,864,864,864,864,2
20250401,091000,8250479,859,859,859,859,1
20250401,090900,8249620,859,859,859,859,0
20250401,090800,8249620,859,859,859,859,28
20250401,090700,8225568,864,864,864,864,0
20250401,090600,8225568,864,864,864,864,0
20250401,090500,8225568,864,864,864,864,3
20250401,090400,8222976,866,865,866,865,378
20250401,090300,7895668,867,867,867,867,0
20250401,090200,7895668,867,866,867,866,100
20250401,090100,7809002,867,867,867,856,4
20250401,090000,7805556,857,857,857,857,9108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 63471847 865 865 865 865 705
3 20250401 192100 63471847 865 865 865 865 0
4 20250401 192000 63471847 865 865 865 865 0
5 20250401 191900 63471847 865 865 865 865 0
6 20250401 191800 63471847 865 865 865 865 0
7 20250401 191700 63471847 865 865 865 865 0
8 20250401 191600 63471847 865 865 865 865 0
9 20250401 191500 63471847 865 865 865 865 0
10 20250401 191400 63471847 865 865 865 865 0
11 20250401 191300 63471847 865 865 865 865 0
12 20250401 191200 63471847 865 865 865 865 0
13 20250401 191100 63471847 865 865 865 865 0
14 20250401 191000 63471847 865 865 865 865 0
15 20250401 190900 63471847 865 865 865 865 0
16 20250401 190800 63471847 865 865 865 865 0
17 20250401 190700 63471847 865 865 865 865 0
18 20250401 190600 63471847 865 865 865 865 0
19 20250401 190500 63471847 865 865 865 865 0
20 20250401 190400 63471847 865 865 865 865 0
21 20250401 190300 63471847 865 865 865 865 0
22 20250401 190200 63471847 865 865 865 865 0
23 20250401 190100 63471847 865 865 865 865 0
24 20250401 190000 63471847 865 865 865 865 0
25 20250401 185900 63471847 865 865 865 865 0
26 20250401 185800 63471847 865 865 865 865 0
27 20250401 185700 63471847 865 865 865 865 0
28 20250401 185600 63471847 865 865 865 865 0
29 20250401 185500 63471847 865 865 865 865 0
30 20250401 185400 63471847 865 865 865 865 0
31 20250401 185300 63471847 865 865 865 865 0
32 20250401 185200 63471847 865 865 865 865 705
33 20250401 185100 63471847 865 865 865 865 0
34 20250401 185000 63471847 865 865 865 865 0
35 20250401 184900 63471847 865 865 865 865 0
36 20250401 184800 63471847 865 865 865 865 0
37 20250401 184700 63471847 865 865 865 865 0
38 20250401 184600 63471847 865 865 865 865 0
39 20250401 184500 63471847 865 865 865 865 0
40 20250401 184400 63471847 865 865 865 865 0
41 20250401 184300 63471847 865 865 865 865 0
42 20250401 184200 63471847 865 865 865 865 0
43 20250401 184100 63471847 865 865 865 865 0
44 20250401 184000 63471847 865 865 865 865 0
45 20250401 183900 63471847 865 865 865 865 0
46 20250401 183800 63471847 865 865 865 865 0
47 20250401 183700 63471847 865 865 865 865 0
48 20250401 183600 63471847 865 865 865 865 0
49 20250401 183500 63471847 865 865 865 865 0
50 20250401 183400 63471847 865 865 865 865 0
51 20250401 183300 63471847 865 865 865 865 0
52 20250401 183200 63471847 865 865 865 865 0
53 20250401 183100 63471847 865 865 865 865 0
54 20250401 183000 63471847 865 865 865 865 0
55 20250401 182900 63471847 865 865 865 865 0
56 20250401 182800 63471847 865 865 865 865 0
57 20250401 182700 63471847 865 865 865 865 0
58 20250401 182600 63471847 865 865 865 865 0
59 20250401 182500 63471847 865 865 865 865 0
60 20250401 182400 63471847 865 865 865 865 0
61 20250401 182300 63471847 865 865 865 865 0
62 20250401 182200 63471847 865 865 865 865 705
63 20250401 182100 63471847 865 865 865 865 0
64 20250401 182000 63471847 865 865 865 865 0
65 20250401 181900 63471847 865 865 865 865 0
66 20250401 181800 63471847 865 865 865 865 0
67 20250401 181700 63471847 865 865 865 865 0
68 20250401 181600 63471847 865 865 865 865 0
69 20250401 181500 63471847 865 865 865 865 0
70 20250401 181400 63471847 865 865 865 865 0
71 20250401 181300 63471847 865 865 865 865 0
72 20250401 181200 63471847 865 865 865 865 0
73 20250401 181100 63471847 865 865 865 865 0
74 20250401 181000 63471847 865 865 865 865 0
75 20250401 180900 63471847 865 865 865 865 0
76 20250401 180800 63471847 865 865 865 865 0
77 20250401 180700 63471847 865 865 865 865 0
78 20250401 180600 63471847 865 865 865 865 0
79 20250401 180500 63471847 865 865 865 865 0
80 20250401 180400 63471847 865 865 865 865 0
81 20250401 180300 63471847 865 865 865 865 0
82 20250401 180200 63471847 865 865 865 865 0
83 20250401 180100 63471847 865 865 865 865 0
84 20250401 180000 63471847 865 865 865 865 0
85 20250401 175900 63471847 865 865 865 865 0
86 20250401 175800 63471847 865 865 865 865 0
87 20250401 175700 63471847 865 865 865 865 0
88 20250401 175600 63471847 865 865 865 865 0
89 20250401 175500 63471847 865 865 865 865 0
90 20250401 175400 63471847 865 865 865 865 0
91 20250401 175300 63471847 865 865 865 865 0
92 20250401 175200 63471847 865 865 865 865 705
93 20250401 175100 63471847 865 865 865 865 0
94 20250401 175000 63471847 865 865 865 865 0
95 20250401 174900 63471847 865 865 865 865 0
96 20250401 174800 63471847 865 865 865 865 0
97 20250401 174700 63471847 865 865 865 865 0
98 20250401 174600 63471847 865 865 865 865 0
99 20250401 174500 63471847 865 865 865 865 0
100 20250401 174400 63471847 865 865 865 865 0
101 20250401 174300 63471847 865 865 865 865 0
102 20250401 174200 63471847 865 865 865 865 0
103 20250401 174100 63471847 865 865 865 865 0
104 20250401 174000 63471847 865 865 865 865 0
105 20250401 173900 63471847 865 865 865 865 0
106 20250401 173800 63471847 865 865 865 865 0
107 20250401 173700 63471847 865 865 865 865 0
108 20250401 173600 63471847 865 865 865 865 0
109 20250401 173500 63471847 865 865 865 865 0
110 20250401 173400 63471847 865 865 865 865 0
111 20250401 173300 63471847 865 865 865 865 0
112 20250401 173200 63471847 865 865 865 865 0
113 20250401 173100 63471847 865 865 865 865 0
114 20250401 173000 63471847 865 865 865 865 0
115 20250401 172900 63471847 865 865 865 865 0
116 20250401 172800 63471847 865 865 865 865 0
117 20250401 172700 63471847 865 865 865 865 0
118 20250401 172600 63471847 865 865 865 865 0
119 20250401 172500 63471847 865 865 865 865 0
120 20250401 172400 63471847 865 865 865 865 0
121 20250401 172300 63471847 865 865 865 865 0
122 20250401 172200 63471847 865 865 865 865 705
123 20250401 172100 63471847 865 865 865 865 0
124 20250401 172000 63471847 865 865 865 865 0
125 20250401 171900 63471847 865 865 865 865 0
126 20250401 171800 63471847 865 865 865 865 0
127 20250401 171700 63471847 865 865 865 865 0
128 20250401 171600 63471847 865 865 865 865 0
129 20250401 171500 63471847 865 865 865 865 0
130 20250401 171400 63471847 865 865 865 865 0
131 20250401 171300 63471847 865 865 865 865 0
132 20250401 171200 63471847 865 865 865 865 0
133 20250401 171100 63471847 865 865 865 865 0
134 20250401 171000 63471847 865 865 865 865 0
135 20250401 170900 63471847 865 865 865 865 0
136 20250401 170800 63471847 865 865 865 865 0
137 20250401 170700 63471847 865 865 865 865 0
138 20250401 170600 63471847 865 865 865 865 0
139 20250401 170500 63471847 865 865 865 865 0
140 20250401 170400 63471847 865 865 865 865 0
141 20250401 170300 63471847 865 865 865 865 0
142 20250401 170200 63471847 865 865 865 865 0
143 20250401 170100 63471847 865 865 865 865 0
144 20250401 170000 63471847 865 865 865 865 0
145 20250401 165900 63471847 865 865 865 865 0
146 20250401 165800 63471847 865 865 865 865 0
147 20250401 165700 63471847 865 865 865 865 0
148 20250401 165600 63471847 865 865 865 865 0
149 20250401 165500 63471847 865 865 865 865 0
150 20250401 165400 63471847 865 865 865 865 0
151 20250401 165300 63471847 865 865 865 865 0
152 20250401 165200 63471847 865 865 865 865 705
153 20250401 165100 63471847 865 865 865 865 0
154 20250401 165000 63471847 865 865 865 865 0
155 20250401 164900 63471847 865 865 865 865 0
156 20250401 164800 63471847 865 865 865 865 0
157 20250401 164700 63471847 865 865 865 865 0
158 20250401 164600 63471847 865 865 865 865 0
159 20250401 164500 63471847 865 865 865 865 0
160 20250401 164400 63471847 865 865 865 865 0
161 20250401 164300 63471847 865 865 865 865 0
162 20250401 164200 63471847 865 865 865 865 0
163 20250401 164100 63471847 865 865 865 865 0
164 20250401 164000 63471847 865 865 865 865 0
165 20250401 163900 63471847 865 865 865 865 0
166 20250401 163800 63471847 865 865 865 865 0
167 20250401 163700 63471847 865 865 865 865 0
168 20250401 163600 63471847 865 865 865 865 0
169 20250401 163500 63471847 865 865 865 865 0
170 20250401 163400 63471847 865 865 865 865 0
171 20250401 163300 63471847 865 865 865 865 0
172 20250401 163200 63471847 865 865 865 865 0
173 20250401 163100 63471847 865 865 865 865 0
174 20250401 163000 63471847 865 865 865 865 0
175 20250401 162900 63471847 865 865 865 865 0
176 20250401 162800 63471847 865 865 865 865 0
177 20250401 162700 63471847 865 865 865 865 0
178 20250401 162600 63471847 865 865 865 865 0
179 20250401 162500 63471847 865 865 865 865 0
180 20250401 162400 63471847 865 865 865 865 0
181 20250401 162300 63471847 865 865 865 865 0
182 20250401 162200 63471847 865 865 865 865 705
183 20250401 162100 63471847 865 865 865 865 0
184 20250401 162000 63471847 865 865 865 865 0
185 20250401 161900 63471847 865 865 865 865 0
186 20250401 161800 63471847 865 865 865 865 0
187 20250401 161700 63471847 865 865 865 865 0
188 20250401 161600 63471847 865 865 865 865 0
189 20250401 161500 63471847 865 865 865 865 0
190 20250401 161400 63471847 865 865 865 865 0
191 20250401 161300 63471847 865 865 865 865 0
192 20250401 161200 63471847 865 865 865 865 0
193 20250401 161100 63471847 865 865 865 865 0
194 20250401 161000 63471847 865 865 865 865 0
195 20250401 160900 63471847 865 865 865 865 0
196 20250401 160800 63471847 865 865 865 865 0
197 20250401 160700 63471847 865 865 865 865 0
198 20250401 160600 63471847 865 865 865 865 0
199 20250401 160500 63471847 865 865 865 865 0
200 20250401 160400 63471847 865 865 865 865 0
201 20250401 160300 63471847 865 865 865 865 0
202 20250401 160200 63471847 865 865 865 865 0
203 20250401 160100 63471847 865 865 865 865 0
204 20250401 160000 63471847 865 865 865 865 0
205 20250401 155900 63471847 865 865 865 865 0
206 20250401 155800 63471847 865 865 865 865 0
207 20250401 155700 63471847 865 865 865 865 0
208 20250401 155600 63471847 865 865 865 865 0
209 20250401 155500 63471847 865 865 865 865 0
210 20250401 155400 63471847 865 865 865 865 0
211 20250401 155300 63471847 865 865 865 865 0
212 20250401 155200 63471847 865 865 865 865 705
213 20250401 155100 63471847 865 865 865 865 0
214 20250401 155000 63471847 865 865 865 865 0
215 20250401 154900 63471847 865 865 865 865 0
216 20250401 154800 63471847 865 865 865 865 0
217 20250401 154700 63471847 865 865 865 865 0
218 20250401 154600 63471847 865 865 865 865 0
219 20250401 154500 63471847 865 865 865 865 0
220 20250401 154400 63471847 865 865 865 865 0
221 20250401 154300 63471847 865 865 865 865 0
222 20250401 154200 63471847 865 865 865 865 0
223 20250401 154100 63471847 865 865 865 865 0
224 20250401 154000 63471847 865 865 865 865 0
225 20250401 153900 63471847 865 865 865 865 0
226 20250401 153800 63471847 865 865 865 865 0
227 20250401 153700 63471847 865 865 865 865 0
228 20250401 153600 63471847 865 865 865 865 0
229 20250401 153500 63471847 865 865 865 865 0
230 20250401 153400 63471847 865 865 865 865 0
231 20250401 153300 63471847 865 865 865 865 0
232 20250401 153200 63471847 865 865 865 865 0
233 20250401 153100 63471847 865 865 865 865 0
234 20250401 153000 63471847 865 865 865 865 705
235 20250401 152900 62862022 871 871 871 871 0
236 20250401 152800 62862022 871 871 871 871 0
237 20250401 152700 62862022 871 871 871 871 0
238 20250401 152600 62862022 871 871 871 871 0
239 20250401 152500 62862022 871 871 871 871 0
240 20250401 152400 62862022 871 871 871 871 0
241 20250401 152300 62862022 871 871 871 871 0
242 20250401 152200 62862022 871 871 871 871 0
243 20250401 152100 62862022 871 871 871 871 0
244 20250401 152000 62862022 871 871 871 871 0
245 20250401 151900 62862022 871 871 871 863 540
246 20250401 151800 62394691 871 871 871 871 0
247 20250401 151700 62394691 871 871 871 871 11
248 20250401 151600 62385110 871 871 871 871 0
249 20250401 151500 62385110 871 865 871 863 1268
250 20250401 151400 61290049 864 865 865 864 1000
251 20250401 151300 60425948 864 866 866 864 1000
252 20250401 151200 59561775 871 871 871 871 0
253 20250401 151100 59561775 871 871 871 871 0
254 20250401 151000 59561775 871 871 871 871 0
255 20250401 150900 59561775 871 871 871 871 0
256 20250401 150800 59561775 871 871 871 871 0
257 20250401 150700 59561775 871 871 871 871 0
258 20250401 150600 59561775 871 871 871 871 0
259 20250401 150500 59561775 871 871 871 871 1
260 20250401 150400 59560904 870 870 870 870 0
261 20250401 150300 59560904 870 870 870 870 0
262 20250401 150200 59560904 870 870 870 870 77
263 20250401 150100 59493914 871 867 871 867 2
264 20250401 150000 59492176 867 868 868 867 646
265 20250401 145900 58932093 866 866 870 865 1312
266 20250401 145800 57796133 874 867 874 866 495
267 20250401 145700 57367450 876 876 876 868 1159
268 20250401 145600 56360942 869 869 869 869 1
269 20250401 145500 56360073 868 871 871 868 1163
270 20250401 145400 55350236 872 874 874 872 230
271 20250401 145300 55149582 877 876 877 876 400
272 20250401 145200 54798800 876 876 876 876 100
273 20250401 145100 54711200 877 877 877 877 1
274 20250401 145000 54710323 877 875 877 870 1177
275 20250401 144900 53686176 878 878 878 878 3
276 20250401 144800 53683542 878 878 878 878 4
277 20250401 144700 53680030 878 878 878 878 0
278 20250401 144600 53680030 878 878 878 878 0
279 20250401 144500 53680030 878 878 878 878 0
280 20250401 144400 53680030 878 878 878 878 11
281 20250401 144300 53670372 878 878 878 878 33
282 20250401 144200 53641398 878 878 878 878 20
283 20250401 144100 53623838 878 876 878 870 52
284 20250401 144000 53578534 878 878 878 878 0
285 20250401 143900 53578534 878 878 878 878 1
286 20250401 143800 53577656 878 876 878 875 3
287 20250401 143700 53575027 878 878 878 878 0
288 20250401 143600 53575027 878 875 878 870 161
289 20250401 143500 53434039 878 875 878 875 115
290 20250401 143400 53333072 871 875 875 871 100
291 20250401 143300 53245912 878 878 878 878 1
292 20250401 143200 53245034 878 872 878 872 7956
293 20250401 143100 46279711 872 872 872 872 6
294 20250401 143000 46274479 871 871 871 871 142
295 20250401 142900 46150797 871 871 871 871 1
296 20250401 142800 46149926 871 870 871 870 3
297 20250401 142700 46147315 871 871 871 871 0
298 20250401 142600 46147315 871 871 871 871 2
299 20250401 142500 46145573 871 871 871 871 0
300 20250401 142400 46145573 871 871 871 871 2
301 20250401 142300 46143831 871 871 871 871 352
302 20250401 142200 45837239 872 872 872 872 0
303 20250401 142100 45837239 872 872 872 872 100
304 20250401 142000 45750039 872 872 872 872 5
305 20250401 141900 45745679 872 871 872 871 111
306 20250401 141800 45648987 872 872 872 872 4
307 20250401 141700 45645499 872 872 872 872 0
308 20250401 141600 45645499 872 872 872 872 0
309 20250401 141500 45645499 872 872 872 872 1
310 20250401 141400 45644627 872 872 872 872 3
311 20250401 141300 45642011 872 872 872 872 2
312 20250401 141200 45640267 872 872 872 872 0
313 20250401 141100 45640267 872 872 872 872 0
314 20250401 141000 45640267 872 872 872 872 3
315 20250401 140900 45637651 872 872 872 872 0
316 20250401 140800 45637651 872 872 872 872 0
317 20250401 140700 45637651 872 872 872 872 0
318 20250401 140600 45637651 872 872 872 872 2
319 20250401 140500 45635907 871 871 871 871 0
320 20250401 140400 45635907 871 871 871 871 0
321 20250401 140300 45635907 871 871 871 871 1
322 20250401 140200 45635036 871 871 871 871 5
323 20250401 140100 45630681 871 871 871 871 0
324 20250401 140000 45630681 871 871 871 871 0
325 20250401 135900 45630681 871 871 871 871 0
326 20250401 135800 45630681 871 871 871 871 0
327 20250401 135700 45630681 871 871 871 871 0
328 20250401 135600 45630681 871 871 871 871 0
329 20250401 135500 45630681 871 871 871 871 0
330 20250401 135400 45630681 871 871 871 871 0
331 20250401 135300 45630681 871 871 871 871 0
332 20250401 135200 45630681 871 871 871 871 50
333 20250401 135100 45587131 872 872 872 872 0
334 20250401 135000 45587131 872 872 872 872 0
335 20250401 134900 45587131 872 872 872 872 35
336 20250401 134800 45556611 872 872 872 872 0
337 20250401 134700 45556611 872 872 872 872 0
338 20250401 134600 45556611 872 872 872 872 0
339 20250401 134500 45556611 872 872 872 872 0
340 20250401 134400 45556611 872 872 872 872 0
341 20250401 134300 45556611 872 872 872 872 0
342 20250401 134200 45556611 872 869 872 869 2
343 20250401 134100 45554870 869 872 872 869 13
344 20250401 134000 45543567 870 870 870 870 5
345 20250401 133900 45539217 869 869 869 869 3
346 20250401 133800 45536610 872 872 872 872 0
347 20250401 133700 45536610 872 872 872 872 0
348 20250401 133600 45536610 872 872 872 872 0
349 20250401 133500 45536610 872 868 872 868 3
350 20250401 133400 45533999 868 868 868 868 4
351 20250401 133300 45530527 867 867 867 867 0
352 20250401 133200 45530527 867 872 872 864 3010
353 20250401 133100 42923954 872 872 872 872 2
354 20250401 133000 42922210 872 872 872 872 1
355 20250401 132900 42921338 872 871 872 871 11
356 20250401 132800 42911756 872 872 872 872 0
357 20250401 132700 42911756 872 872 872 872 2
358 20250401 132600 42910012 872 872 872 872 0
359 20250401 132500 42910012 872 872 872 872 0
360 20250401 132400 42910012 872 872 872 872 0
361 20250401 132300 42910012 872 872 872 872 0
362 20250401 132200 42910012 872 872 872 872 0
363 20250401 132100 42910012 872 872 872 872 0
364 20250401 132000 42910012 872 872 872 872 0
365 20250401 131900 42910012 872 872 872 872 3
366 20250401 131800 42907396 872 872 872 872 0
367 20250401 131700 42907396 872 872 872 872 0
368 20250401 131600 42907396 872 872 872 872 0
369 20250401 131500 42907396 872 872 872 872 0
370 20250401 131400 42907396 872 872 872 872 0
371 20250401 131300 42907396 872 872 872 872 0
372 20250401 131200 42907396 872 872 872 872 0
373 20250401 131100 42907396 872 872 872 872 0
374 20250401 131000 42907396 872 872 872 872 1
375 20250401 130900 42906524 871 871 871 871 1480
376 20250401 130800 41617444 871 871 871 871 1
377 20250401 130700 41616573 870 871 871 870 39
378 20250401 130600 41582628 871 871 871 871 200
379 20250401 130500 41408428 871 871 871 871 0
380 20250401 130400 41408428 871 870 871 870 133
381 20250401 130300 41292716 871 871 871 870 20
382 20250401 130200 41275312 871 870 871 870 30
383 20250401 130100 41249201 870 870 870 870 1
384 20250401 130000 41248331 869 868 869 868 21
385 20250401 125900 41230093 867 867 867 867 1
386 20250401 125800 41229226 867 867 867 867 9
387 20250401 125700 41221423 868 868 868 868 0
388 20250401 125600 41221423 868 868 868 868 0
389 20250401 125500 41221423 868 868 868 868 0
390 20250401 125400 41221423 868 867 868 867 86
391 20250401 125300 41146860 867 867 867 867 0
392 20250401 125200 41146860 867 867 867 867 160
393 20250401 125100 41008140 866 866 866 866 0
394 20250401 125000 41008140 866 866 866 866 0
395 20250401 124900 41008140 866 866 866 866 0
396 20250401 124800 41008140 866 866 866 866 0
397 20250401 124700 41008140 866 866 866 866 0
398 20250401 124600 41008140 866 866 866 866 0
399 20250401 124500 41008140 866 866 866 866 0
400 20250401 124400 41008140 866 866 866 866 0
401 20250401 124300 41008140 866 866 866 866 62
402 20250401 124200 40954448 867 867 867 867 2
403 20250401 124100 40952714 866 866 866 866 0
404 20250401 124000 40952714 866 866 866 866 0
405 20250401 123900 40952714 866 866 866 866 0
406 20250401 123800 40952714 866 866 866 866 224
407 20250401 123700 40758730 867 867 867 867 3
408 20250401 123600 40756129 867 867 867 867 0
409 20250401 123500 40756129 867 867 867 867 0
410 20250401 123400 40756129 867 867 867 867 1
411 20250401 123300 40755262 867 867 867 867 0
412 20250401 123200 40755262 867 867 867 867 28
413 20250401 123100 40730986 867 867 867 867 0
414 20250401 123000 40730986 867 867 867 867 0
415 20250401 122900 40730986 867 867 867 867 0
416 20250401 122800 40730986 867 867 867 867 0
417 20250401 122700 40730986 867 867 867 867 111
418 20250401 122600 40634749 867 867 867 867 0
419 20250401 122500 40634749 867 866 867 866 13
420 20250401 122400 40623489 867 867 867 867 0
421 20250401 122300 40623489 867 867 867 867 0
422 20250401 122200 40623489 867 867 867 867 1
423 20250401 122100 40622622 866 866 866 866 0
424 20250401 122000 40622622 866 866 866 866 3
425 20250401 121900 40620024 866 866 867 866 505
426 20250401 121800 40182194 866 866 866 866 0
427 20250401 121700 40182194 866 866 866 866 538
428 20250401 121600 39716286 866 866 866 866 1
429 20250401 121500 39715420 866 866 866 866 1
430 20250401 121400 39714554 866 863 866 863 5
431 20250401 121300 39710233 863 863 863 863 0
432 20250401 121200 39710233 863 863 863 863 0
433 20250401 121100 39710233 863 863 863 863 0
434 20250401 121000 39710233 863 863 863 863 0
435 20250401 120900 39710233 863 866 866 863 4
436 20250401 120800 39706775 863 863 863 863 8
437 20250401 120700 39699871 863 866 866 863 6
438 20250401 120600 39694690 863 863 863 863 2
439 20250401 120500 39692964 862 862 862 862 0
440 20250401 120400 39692964 862 862 862 862 0
441 20250401 120300 39692964 862 862 862 862 0
442 20250401 120200 39692964 862 862 862 862 0
443 20250401 120100 39692964 862 862 862 862 0
444 20250401 120000 39692964 862 862 862 862 0
445 20250401 115900 39692964 862 862 862 862 0
446 20250401 115800 39692964 862 862 862 862 0
447 20250401 115700 39692964 862 864 864 862 4920
448 20250401 115600 35449063 865 865 865 865 85
449 20250401 115500 35375538 866 866 866 866 0
450 20250401 115400 35375538 866 866 866 866 1
451 20250401 115300 35374672 863 863 863 863 0
452 20250401 115200 35374672 863 863 863 863 0
453 20250401 115100 35374672 863 863 863 863 0
454 20250401 115000 35374672 863 863 863 863 0
455 20250401 114900 35374672 863 863 863 863 0
456 20250401 114800 35374672 863 863 863 863 0
457 20250401 114700 35374672 863 863 863 863 0
458 20250401 114600 35374672 863 863 863 863 3
459 20250401 114500 35372083 863 863 863 863 3
460 20250401 114400 35369494 862 867 867 862 5003
461 20250401 114300 31056626 867 867 867 867 0
462 20250401 114200 31056626 867 867 867 867 110
463 20250401 114100 30961256 868 868 868 868 50
464 20250401 114000 30917856 868 868 868 868 0
465 20250401 113900 30917856 868 868 868 868 0
466 20250401 113800 30917856 868 868 868 868 0
467 20250401 113700 30917856 868 868 868 868 0
468 20250401 113600 30917856 868 868 868 868 0
469 20250401 113500 30917856 868 868 868 868 0
470 20250401 113400 30917856 868 868 868 868 0
471 20250401 113300 30917856 868 868 868 868 0
472 20250401 113200 30917856 868 868 868 868 0
473 20250401 113100 30917856 868 868 868 868 0
474 20250401 113000 30917856 868 868 868 868 0
475 20250401 112900 30917856 868 868 868 868 2
476 20250401 112800 30916120 868 868 868 868 100
477 20250401 112700 30829320 868 868 868 867 17
478 20250401 112600 30814574 866 866 868 866 9
479 20250401 112500 30806778 868 868 868 868 200
480 20250401 112400 30633178 868 866 868 866 3
481 20250401 112300 30630578 865 867 867 865 2
482 20250401 112200 30628846 868 868 868 868 5
483 20250401 112100 30624506 862 862 862 862 1
484 20250401 112000 30623644 861 861 861 861 0
485 20250401 111900 30623644 861 861 861 861 0
486 20250401 111800 30623644 861 861 861 861 0
487 20250401 111700 30623644 861 861 861 861 0
488 20250401 111600 30623644 861 861 861 861 0
489 20250401 111500 30623644 861 861 861 861 0
490 20250401 111400 30623644 861 866 866 861 1684
491 20250401 111300 29168252 868 868 868 868 0
492 20250401 111200 29168252 868 868 868 868 0
493 20250401 111100 29168252 868 868 868 868 233
494 20250401 111000 28966008 868 868 868 868 231
495 20250401 110900 28765500 865 865 865 865 0
496 20250401 110800 28765500 865 865 865 865 0
497 20250401 110700 28765500 865 865 865 865 0
498 20250401 110600 28765500 865 865 865 865 0
499 20250401 110500 28765500 865 865 865 865 0
500 20250401 110400 28765500 865 865 865 865 0
501 20250401 110300 28765500 865 865 865 865 0
502 20250401 110200 28765500 865 865 865 865 2
503 20250401 110100 28763770 864 864 864 864 0
504 20250401 110000 28763770 864 868 868 864 31
505 20250401 105900 28736866 861 861 861 861 0
506 20250401 105800 28736866 861 868 868 861 2395
507 20250401 105700 26669544 868 868 868 868 0
508 20250401 105600 26669544 868 868 868 867 2499
509 20250401 105500 24502615 868 872 872 868 11
510 20250401 105400 24493059 872 868 872 868 3
511 20250401 105300 24490447 868 868 868 868 1
512 20250401 105200 24489579 872 867 872 867 3
513 20250401 105100 24486968 866 866 866 866 8
514 20250401 105000 24480040 867 867 867 867 3478
515 20250401 104900 21464614 872 872 872 872 0
516 20250401 104800 21464614 872 872 872 872 0
517 20250401 104700 21464614 872 872 872 872 0
518 20250401 104600 21464614 872 872 872 872 4
519 20250401 104500 21461126 867 867 867 867 0
520 20250401 104400 21461126 867 868 868 867 491
521 20250401 104300 21034982 868 868 868 868 0
522 20250401 104200 21034982 868 868 868 868 0
523 20250401 104100 21034982 868 868 868 868 0
524 20250401 104000 21034982 868 868 868 868 0
525 20250401 103900 21034982 868 870 870 868 15
526 20250401 103800 21021959 872 872 872 872 0
527 20250401 103700 21021959 872 872 872 872 1
528 20250401 103600 21021087 867 867 867 867 0
529 20250401 103500 21021087 867 868 868 867 200
530 20250401 103400 20847686 867 871 871 867 1506
531 20250401 103300 19535984 871 871 871 871 0
532 20250401 103200 19535984 871 871 871 871 0
533 20250401 103100 19535984 871 871 871 871 0
534 20250401 103000 19535984 871 871 871 871 1
535 20250401 102900 19535113 866 866 866 866 0
536 20250401 102800 19535113 866 866 866 866 0
537 20250401 102700 19535113 866 866 866 866 0
538 20250401 102600 19535113 866 866 866 866 0
539 20250401 102500 19535113 866 866 866 866 0
540 20250401 102400 19535113 866 866 866 866 0
541 20250401 102300 19535113 866 866 866 866 0
542 20250401 102200 19535113 866 866 866 866 430
543 20250401 102100 19162733 870 870 870 870 0
544 20250401 102000 19162733 870 870 870 870 350
545 20250401 101900 18858233 870 870 870 870 0
546 20250401 101800 18858233 870 870 870 870 0
547 20250401 101700 18858233 870 870 870 870 0
548 20250401 101600 18858233 870 870 870 870 0
549 20250401 101500 18858233 870 870 870 870 52
550 20250401 101400 18812993 870 870 870 870 2
551 20250401 101300 18811253 870 870 870 870 1
552 20250401 101200 18810383 866 866 866 866 0
553 20250401 101100 18810383 866 870 870 866 396
554 20250401 101000 18467396 867 868 868 867 500
555 20250401 100900 18033796 870 869 870 869 12
556 20250401 100800 18023361 868 868 868 868 0
557 20250401 100700 18023361 868 868 868 868 1
558 20250401 100600 18022493 871 871 871 871 4
559 20250401 100500 18019009 871 871 871 871 1
560 20250401 100400 18018138 871 871 871 871 0
561 20250401 100300 18018138 871 871 871 871 0
562 20250401 100200 18018138 871 871 871 871 1006
563 20250401 100100 17141912 871 867 871 867 11
564 20250401 100000 17132355 867 871 871 867 4
565 20250401 095900 17128883 867 867 867 867 0
566 20250401 095800 17128883 867 869 869 867 2
567 20250401 095700 17127147 868 871 871 868 4
568 20250401 095600 17123668 871 867 871 867 10
569 20250401 095500 17114974 867 867 867 867 0
570 20250401 095400 17114974 867 867 867 867 301
571 20250401 095300 16854007 867 867 867 867 0
572 20250401 095200 16854007 867 868 868 867 206
573 20250401 095100 16675350 869 869 869 869 20
574 20250401 095000 16657970 871 871 871 871 1
575 20250401 094900 16657099 870 870 870 870 0
576 20250401 094800 16657099 870 870 870 870 0
577 20250401 094700 16657099 870 871 871 870 30
578 20250401 094600 16630979 871 870 871 870 10
579 20250401 094500 16622274 866 866 866 866 0
580 20250401 094400 16622274 866 869 869 866 700
581 20250401 094300 16016044 871 869 871 869 6
582 20250401 094200 16010822 869 870 871 869 48
583 20250401 094100 15969043 871 874 874 871 216
584 20250401 094000 15780262 874 873 875 871 298
585 20250401 093900 15520111 876 876 881 873 69
586 20250401 093800 15459619 881 867 889 867 2733
587 20250401 093700 13046802 866 866 867 866 8
588 20250401 093600 13039869 866 865 867 865 687
589 20250401 093500 12444948 866 866 866 866 5
590 20250401 093400 12440618 866 866 866 866 1
591 20250401 093300 12439752 864 864 864 864 0
592 20250401 093200 12439752 864 865 865 864 2
593 20250401 093100 12438023 866 866 866 866 3
594 20250401 093000 12435425 863 864 866 863 1012
595 20250401 092900 11561635 864 864 864 864 0
596 20250401 092800 11561635 864 866 866 864 121
597 20250401 092700 11457048 866 864 866 864 9
598 20250401 092600 11449258 864 864 865 864 599
599 20250401 092500 10931721 864 864 864 864 0
600 20250401 092400 10931721 864 864 864 864 5
601 20250401 092300 10927401 864 864 864 864 0
602 20250401 092200 10927401 864 864 864 864 4
603 20250401 092100 10923945 864 863 864 863 102
604 20250401 092000 10835917 863 863 863 863 1
605 20250401 091900 10835054 864 864 864 864 0
606 20250401 091800 10835054 864 862 864 860 1360
607 20250401 091700 9665375 861 861 861 861 7
608 20250401 091600 9659348 861 865 866 861 12
609 20250401 091500 9648972 864 859 864 859 5
610 20250401 091400 9644663 859 859 859 858 1607
611 20250401 091300 8264255 859 859 859 859 1
612 20250401 091200 8263396 859 862 862 859 13
613 20250401 091100 8252207 864 864 864 864 2
614 20250401 091000 8250479 859 859 859 859 1
615 20250401 090900 8249620 859 859 859 859 0
616 20250401 090800 8249620 859 859 859 859 28
617 20250401 090700 8225568 864 864 864 864 0
618 20250401 090600 8225568 864 864 864 864 0
619 20250401 090500 8225568 864 864 864 864 3
620 20250401 090400 8222976 866 865 866 865 378
621 20250401 090300 7895668 867 867 867 867 0
622 20250401 090200 7895668 867 866 867 866 100
623 20250401 090100 7809002 867 867 867 856 4
624 20250401 090000 7805556 857 857 857 857 9108

1
027740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,63511228,0,56207436780,0.00
20250327,0,63511228,0,56524992920,0.00
20250326,0,63511228,0,56461481692,0.00
20250325,0,63511228,0,56461481692,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 63511228 0 56207436780 0.00
3 20250327 0 63511228 0 56524992920 0.00
4 20250326 0 63511228 0 56461481692 0.00
5 20250325 0 63511228 0 56461481692 0.00