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
027970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,26349121,774,774,774,774,778
20250401,192100,26349121,774,774,774,774,0
20250401,192000,26349121,774,774,774,774,0
20250401,191900,26349121,774,774,774,774,0
20250401,191800,26349121,774,774,774,774,0
20250401,191700,26349121,774,774,774,774,0
20250401,191600,26349121,774,774,774,774,0
20250401,191500,26349121,774,774,774,774,0
20250401,191400,26349121,774,774,774,774,0
20250401,191300,26349121,774,774,774,774,0
20250401,191200,26349121,774,774,774,774,0
20250401,191100,26349121,774,774,774,774,0
20250401,191000,26349121,774,774,774,774,0
20250401,190900,26349121,774,774,774,774,0
20250401,190800,26349121,774,774,774,774,0
20250401,190700,26349121,774,774,774,774,0
20250401,190600,26349121,774,774,774,774,0
20250401,190500,26349121,774,774,774,774,0
20250401,190400,26349121,774,774,774,774,0
20250401,190300,26349121,774,774,774,774,0
20250401,190200,26349121,774,774,774,774,0
20250401,190100,26349121,774,774,774,774,0
20250401,190000,26349121,774,774,774,774,0
20250401,185900,26349121,774,774,774,774,0
20250401,185800,26349121,774,774,774,774,0
20250401,185700,26349121,774,774,774,774,0
20250401,185600,26349121,774,774,774,774,0
20250401,185500,26349121,774,774,774,774,0
20250401,185400,26349121,774,774,774,774,0
20250401,185300,26349121,774,774,774,774,0
20250401,185200,26349121,774,774,774,774,778
20250401,185100,26349121,774,774,774,774,0
20250401,185000,26349121,774,774,774,774,0
20250401,184900,26349121,774,774,774,774,0
20250401,184800,26349121,774,774,774,774,0
20250401,184700,26349121,774,774,774,774,0
20250401,184600,26349121,774,774,774,774,0
20250401,184500,26349121,774,774,774,774,0
20250401,184400,26349121,774,774,774,774,0
20250401,184300,26349121,774,774,774,774,0
20250401,184200,26349121,774,774,774,774,0
20250401,184100,26349121,774,774,774,774,0
20250401,184000,26349121,774,774,774,774,0
20250401,183900,26349121,774,774,774,774,0
20250401,183800,26349121,774,774,774,774,0
20250401,183700,26349121,774,774,774,774,0
20250401,183600,26349121,774,774,774,774,0
20250401,183500,26349121,774,774,774,774,0
20250401,183400,26349121,774,774,774,774,0
20250401,183300,26349121,774,774,774,774,0
20250401,183200,26349121,774,774,774,774,0
20250401,183100,26349121,774,774,774,774,0
20250401,183000,26349121,774,774,774,774,0
20250401,182900,26349121,774,774,774,774,0
20250401,182800,26349121,774,774,774,774,0
20250401,182700,26349121,774,774,774,774,0
20250401,182600,26349121,774,774,774,774,0
20250401,182500,26349121,774,774,774,774,0
20250401,182400,26349121,774,774,774,774,0
20250401,182300,26349121,774,774,774,774,0
20250401,182200,26349121,774,774,774,774,778
20250401,182100,26349121,774,774,774,774,0
20250401,182000,26349121,774,774,774,774,0
20250401,181900,26349121,774,774,774,774,0
20250401,181800,26349121,774,774,774,774,0
20250401,181700,26349121,774,774,774,774,0
20250401,181600,26349121,774,774,774,774,0
20250401,181500,26349121,774,774,774,774,0
20250401,181400,26349121,774,774,774,774,0
20250401,181300,26349121,774,774,774,774,0
20250401,181200,26349121,774,774,774,774,0
20250401,181100,26349121,774,774,774,774,0
20250401,181000,26349121,774,774,774,774,0
20250401,180900,26349121,774,774,774,774,0
20250401,180800,26349121,774,774,774,774,0
20250401,180700,26349121,774,774,774,774,0
20250401,180600,26349121,774,774,774,774,0
20250401,180500,26349121,774,774,774,774,0
20250401,180400,26349121,774,774,774,774,0
20250401,180300,26349121,774,774,774,774,0
20250401,180200,26349121,774,774,774,774,0
20250401,180100,26349121,774,774,774,774,0
20250401,180000,26349121,774,774,774,774,0
20250401,175900,26349121,774,774,774,774,0
20250401,175800,26349121,774,774,774,774,0
20250401,175700,26349121,774,774,774,774,0
20250401,175600,26349121,774,774,774,774,0
20250401,175500,26349121,774,774,774,774,0
20250401,175400,26349121,774,774,774,774,0
20250401,175300,26349121,774,774,774,774,0
20250401,175200,26349121,774,774,774,774,778
20250401,175100,26349121,774,774,774,774,0
20250401,175000,26349121,774,774,774,774,0
20250401,174900,26349121,774,774,774,774,0
20250401,174800,26349121,774,774,774,774,0
20250401,174700,26349121,774,774,774,774,0
20250401,174600,26349121,774,774,774,774,0
20250401,174500,26349121,774,774,774,774,0
20250401,174400,26349121,774,774,774,774,0
20250401,174300,26349121,774,774,774,774,0
20250401,174200,26349121,774,774,774,774,0
20250401,174100,26349121,774,774,774,774,0
20250401,174000,26349121,774,774,774,774,0
20250401,173900,26349121,774,774,774,774,0
20250401,173800,26349121,774,774,774,774,0
20250401,173700,26349121,774,774,774,774,0
20250401,173600,26349121,774,774,774,774,0
20250401,173500,26349121,774,774,774,774,0
20250401,173400,26349121,774,774,774,774,0
20250401,173300,26349121,774,774,774,774,0
20250401,173200,26349121,774,774,774,774,0
20250401,173100,26349121,774,774,774,774,0
20250401,173000,26349121,774,774,774,774,0
20250401,172900,26349121,774,774,774,774,0
20250401,172800,26349121,774,774,774,774,0
20250401,172700,26349121,774,774,774,774,0
20250401,172600,26349121,774,774,774,774,0
20250401,172500,26349121,774,774,774,774,0
20250401,172400,26349121,774,774,774,774,0
20250401,172300,26349121,774,774,774,774,0
20250401,172200,26349121,774,774,774,774,778
20250401,172100,26349121,774,774,774,774,0
20250401,172000,26349121,774,774,774,774,0
20250401,171900,26349121,774,774,774,774,0
20250401,171800,26349121,774,774,774,774,0
20250401,171700,26349121,774,774,774,774,0
20250401,171600,26349121,774,774,774,774,0
20250401,171500,26349121,774,774,774,774,0
20250401,171400,26349121,774,774,774,774,0
20250401,171300,26349121,774,774,774,774,0
20250401,171200,26349121,774,774,774,774,0
20250401,171100,26349121,774,774,774,774,0
20250401,171000,26349121,774,774,774,774,0
20250401,170900,26349121,774,774,774,774,0
20250401,170800,26349121,774,774,774,774,0
20250401,170700,26349121,774,774,774,774,0
20250401,170600,26349121,774,774,774,774,0
20250401,170500,26349121,774,774,774,774,0
20250401,170400,26349121,774,774,774,774,0
20250401,170300,26349121,774,774,774,774,0
20250401,170200,26349121,774,774,774,774,0
20250401,170100,26349121,774,774,774,774,0
20250401,170000,26349121,774,774,774,774,0
20250401,165900,26349121,774,774,774,774,0
20250401,165800,26349121,774,774,774,774,0
20250401,165700,26349121,774,774,774,774,0
20250401,165600,26349121,774,774,774,774,0
20250401,165500,26349121,774,774,774,774,0
20250401,165400,26349121,774,774,774,774,0
20250401,165300,26349121,774,774,774,774,0
20250401,165200,26349121,774,774,774,774,778
20250401,165100,26349121,774,774,774,774,0
20250401,165000,26349121,774,774,774,774,0
20250401,164900,26349121,774,774,774,774,0
20250401,164800,26349121,774,774,774,774,0
20250401,164700,26349121,774,774,774,774,0
20250401,164600,26349121,774,774,774,774,0
20250401,164500,26349121,774,774,774,774,0
20250401,164400,26349121,774,774,774,774,0
20250401,164300,26349121,774,774,774,774,0
20250401,164200,26349121,774,774,774,774,0
20250401,164100,26349121,774,774,774,774,0
20250401,164000,26349121,774,774,774,774,0
20250401,163900,26349121,774,774,774,774,0
20250401,163800,26349121,774,774,774,774,0
20250401,163700,26349121,774,774,774,774,0
20250401,163600,26349121,774,774,774,774,0
20250401,163500,26349121,774,774,774,774,0
20250401,163400,26349121,774,774,774,774,0
20250401,163300,26349121,774,774,774,774,0
20250401,163200,26349121,774,774,774,774,0
20250401,163100,26349121,774,774,774,774,0
20250401,163000,26349121,774,774,774,774,0
20250401,162900,26349121,774,774,774,774,0
20250401,162800,26349121,774,774,774,774,0
20250401,162700,26349121,774,774,774,774,0
20250401,162600,26349121,774,774,774,774,0
20250401,162500,26349121,774,774,774,774,0
20250401,162400,26349121,774,774,774,774,0
20250401,162300,26349121,774,774,774,774,0
20250401,162200,26349121,774,774,774,774,778
20250401,162100,26349121,774,774,774,774,0
20250401,162000,26349121,774,774,774,774,0
20250401,161900,26349121,774,774,774,774,0
20250401,161800,26349121,774,774,774,774,0
20250401,161700,26349121,774,774,774,774,0
20250401,161600,26349121,774,774,774,774,0
20250401,161500,26349121,774,774,774,774,0
20250401,161400,26349121,774,774,774,774,0
20250401,161300,26349121,774,774,774,774,0
20250401,161200,26349121,774,774,774,774,0
20250401,161100,26349121,774,774,774,774,0
20250401,161000,26349121,774,774,774,774,0
20250401,160900,26349121,774,774,774,774,0
20250401,160800,26349121,774,774,774,774,0
20250401,160700,26349121,774,774,774,774,0
20250401,160600,26349121,774,774,774,774,0
20250401,160500,26349121,774,774,774,774,0
20250401,160400,26349121,774,774,774,774,0
20250401,160300,26349121,774,774,774,774,0
20250401,160200,26349121,774,774,774,774,0
20250401,160100,26349121,774,774,774,774,0
20250401,160000,26349121,774,774,774,774,0
20250401,155900,26349121,774,774,774,774,0
20250401,155800,26349121,774,774,774,774,0
20250401,155700,26349121,774,774,774,774,0
20250401,155600,26349121,774,774,774,774,0
20250401,155500,26349121,774,774,774,774,0
20250401,155400,26349121,774,774,774,774,0
20250401,155300,26349121,774,774,774,774,0
20250401,155200,26349121,774,774,774,774,778
20250401,155100,26349121,774,774,774,774,0
20250401,155000,26349121,774,774,774,774,0
20250401,154900,26349121,774,774,774,774,0
20250401,154800,26349121,774,774,774,774,0
20250401,154700,26349121,774,774,774,774,0
20250401,154600,26349121,774,774,774,774,0
20250401,154500,26349121,774,774,774,774,0
20250401,154400,26349121,774,774,774,774,0
20250401,154300,26349121,774,774,774,774,0
20250401,154200,26349121,774,774,774,774,0
20250401,154100,26349121,774,774,774,774,0
20250401,154000,26349121,774,774,774,774,0
20250401,153900,26349121,774,774,774,774,0
20250401,153800,26349121,774,774,774,774,0
20250401,153700,26349121,774,774,774,774,0
20250401,153600,26349121,774,774,774,774,0
20250401,153500,26349121,774,774,774,774,0
20250401,153400,26349121,774,774,774,774,0
20250401,153300,26349121,774,774,774,774,0
20250401,153200,26349121,774,774,774,774,0
20250401,153100,26349121,774,774,774,774,0
20250401,153000,26349121,774,774,774,774,778
20250401,152900,25746949,775,775,775,775,0
20250401,152800,25746949,775,775,775,775,0
20250401,152700,25746949,775,775,775,775,0
20250401,152600,25746949,775,775,775,775,0
20250401,152500,25746949,775,775,775,775,0
20250401,152400,25746949,775,775,775,775,0
20250401,152300,25746949,775,775,775,775,0
20250401,152200,25746949,775,775,775,775,0
20250401,152100,25746949,775,775,775,775,0
20250401,152000,25746949,775,775,775,775,0
20250401,151900,25746949,775,775,775,775,1
20250401,151800,25746174,775,775,775,775,0
20250401,151700,25746174,775,775,775,775,0
20250401,151600,25746174,775,775,775,775,1
20250401,151500,25745399,775,775,775,775,0
20250401,151400,25745399,775,775,775,775,0
20250401,151300,25745399,775,775,775,775,0
20250401,151200,25745399,775,775,775,775,0
20250401,151100,25745399,775,775,775,775,0
20250401,151000,25745399,775,775,775,775,0
20250401,150900,25745399,775,775,775,775,0
20250401,150800,25745399,775,775,775,775,0
20250401,150700,25745399,775,775,775,775,0
20250401,150600,25745399,775,775,775,775,0
20250401,150500,25745399,775,775,775,775,0
20250401,150400,25745399,775,775,775,775,0
20250401,150300,25745399,775,775,775,775,0
20250401,150200,25745399,775,775,775,775,0
20250401,150100,25745399,775,775,775,775,0
20250401,150000,25745399,775,775,775,775,0
20250401,145900,25745399,775,775,775,775,0
20250401,145800,25745399,775,775,775,775,0
20250401,145700,25745399,775,775,775,775,1
20250401,145600,25744624,774,774,774,774,0
20250401,145500,25744624,774,774,774,774,0
20250401,145400,25744624,774,774,774,774,1
20250401,145300,25743850,773,773,773,773,0
20250401,145200,25743850,773,773,773,773,0
20250401,145100,25743850,773,773,773,773,0
20250401,145000,25743850,773,773,773,773,0
20250401,144900,25743850,773,773,773,773,0
20250401,144800,25743850,773,773,773,773,4
20250401,144700,25740758,775,775,775,775,0
20250401,144600,25740758,775,775,775,775,0
20250401,144500,25740758,775,775,775,775,0
20250401,144400,25740758,775,775,775,775,0
20250401,144300,25740758,775,775,775,775,0
20250401,144200,25740758,775,775,775,775,0
20250401,144100,25740758,775,775,775,775,0
20250401,144000,25740758,775,775,775,775,0
20250401,143900,25740758,775,775,775,775,0
20250401,143800,25740758,775,775,775,775,0
20250401,143700,25740758,775,775,775,775,0
20250401,143600,25740758,775,775,775,775,0
20250401,143500,25740758,775,775,775,775,0
20250401,143400,25740758,775,775,775,775,0
20250401,143300,25740758,775,775,775,775,0
20250401,143200,25740758,775,775,775,775,0
20250401,143100,25740758,775,775,775,775,0
20250401,143000,25740758,775,775,775,775,0
20250401,142900,25740758,775,775,775,775,0
20250401,142800,25740758,775,773,775,771,1006
20250401,142700,24964072,775,775,775,775,0
20250401,142600,24964072,775,775,775,775,0
20250401,142500,24964072,775,775,775,775,0
20250401,142400,24964072,775,775,775,775,0
20250401,142300,24964072,775,775,775,775,0
20250401,142200,24964072,775,775,775,775,0
20250401,142100,24964072,775,775,775,775,0
20250401,142000,24964072,775,775,775,775,0
20250401,141900,24964072,775,775,775,775,0
20250401,141800,24964072,775,775,775,775,0
20250401,141700,24964072,775,775,775,775,0
20250401,141600,24964072,775,775,775,775,0
20250401,141500,24964072,775,775,775,775,0
20250401,141400,24964072,775,775,775,775,0
20250401,141300,24964072,775,775,775,775,0
20250401,141200,24964072,775,775,775,775,0
20250401,141100,24964072,775,775,775,775,1
20250401,141000,24963297,775,775,775,775,0
20250401,140900,24963297,775,775,775,775,0
20250401,140800,24963297,775,775,775,775,0
20250401,140700,24963297,775,775,775,775,0
20250401,140600,24963297,775,775,775,775,0
20250401,140500,24963297,775,775,775,775,4
20250401,140400,24960197,775,775,775,775,0
20250401,140300,24960197,775,775,775,775,0
20250401,140200,24960197,775,775,775,775,0
20250401,140100,24960197,775,775,775,775,0
20250401,140000,24960197,775,775,775,775,0
20250401,135900,24960197,775,775,775,775,0
20250401,135800,24960197,775,775,775,775,0
20250401,135700,24960197,775,775,775,775,0
20250401,135600,24960197,775,775,775,775,0
20250401,135500,24960197,775,775,775,775,0
20250401,135400,24960197,775,775,775,775,0
20250401,135300,24960197,775,775,775,775,0
20250401,135200,24960197,775,775,775,775,0
20250401,135100,24960197,775,775,775,775,1
20250401,135000,24959422,774,774,774,774,0
20250401,134900,24959422,774,774,774,774,1
20250401,134800,24958648,775,775,775,775,0
20250401,134700,24958648,775,775,775,775,0
20250401,134600,24958648,775,775,775,775,550
20250401,134500,24532398,775,775,775,775,0
20250401,134400,24532398,775,775,775,775,0
20250401,134300,24532398,775,775,775,775,0
20250401,134200,24532398,775,775,775,775,0
20250401,134100,24532398,775,775,775,775,4
20250401,134000,24529298,775,775,775,775,0
20250401,133900,24529298,775,775,775,775,0
20250401,133800,24529298,775,775,775,775,0
20250401,133700,24529298,775,775,775,775,0
20250401,133600,24529298,775,775,775,775,0
20250401,133500,24529298,775,775,775,775,1
20250401,133400,24528523,775,775,775,775,0
20250401,133300,24528523,775,775,775,775,0
20250401,133200,24528523,775,775,775,775,0
20250401,133100,24528523,775,775,775,775,0
20250401,133000,24528523,775,775,775,775,400
20250401,132900,24218523,775,775,775,775,665
20250401,132800,23703148,773,773,773,773,148
20250401,132700,23588744,773,773,773,773,0
20250401,132600,23588744,773,773,773,773,0
20250401,132500,23588744,773,773,773,773,0
20250401,132400,23588744,773,773,773,773,0
20250401,132300,23588744,773,773,773,773,0
20250401,132200,23588744,773,773,773,773,350
20250401,132100,23318194,773,773,773,773,0
20250401,132000,23318194,773,773,773,773,0
20250401,131900,23318194,773,773,773,773,0
20250401,131800,23318194,773,773,773,773,0
20250401,131700,23318194,773,773,773,773,0
20250401,131600,23318194,773,773,773,773,0
20250401,131500,23318194,773,773,773,773,0
20250401,131400,23318194,773,773,773,773,0
20250401,131300,23318194,773,773,773,773,0
20250401,131200,23318194,773,773,773,773,0
20250401,131100,23318194,773,773,773,773,0
20250401,131000,23318194,773,773,773,773,2
20250401,130900,23316648,774,774,774,774,0
20250401,130800,23316648,774,774,774,774,0
20250401,130700,23316648,774,774,774,774,0
20250401,130600,23316648,774,774,774,774,0
20250401,130500,23316648,774,774,774,774,0
20250401,130400,23316648,774,774,774,774,0
20250401,130300,23316648,774,774,774,774,0
20250401,130200,23316648,774,774,774,774,131
20250401,130100,23215254,774,774,774,774,50
20250401,130000,23176554,774,774,774,774,0
20250401,125900,23176554,774,774,774,774,0
20250401,125800,23176554,774,774,774,774,0
20250401,125700,23176554,774,774,774,774,0
20250401,125600,23176554,774,774,774,774,0
20250401,125500,23176554,774,774,774,774,2
20250401,125400,23175006,773,773,773,773,0
20250401,125300,23175006,773,773,773,773,20
20250401,125200,23159546,772,772,772,772,0
20250401,125100,23159546,772,772,772,772,0
20250401,125000,23159546,772,772,772,772,0
20250401,124900,23159546,772,772,772,772,0
20250401,124800,23159546,772,772,774,772,4101
20250401,124700,19993556,775,774,775,774,19
20250401,124600,19978849,773,773,773,773,1000
20250401,124500,19205849,774,774,774,774,0
20250401,124400,19205849,774,774,774,774,0
20250401,124300,19205849,774,774,774,774,0
20250401,124200,19205849,774,774,774,774,0
20250401,124100,19205849,774,774,774,774,0
20250401,124000,19205849,774,774,774,774,0
20250401,123900,19205849,774,774,774,774,0
20250401,123800,19205849,774,774,774,774,0
20250401,123700,19205849,774,774,774,774,0
20250401,123600,19205849,774,774,774,774,0
20250401,123500,19205849,774,774,774,774,0
20250401,123400,19205849,774,774,774,774,0
20250401,123300,19205849,774,774,774,774,0
20250401,123200,19205849,774,774,774,774,25
20250401,123100,19186499,775,775,775,775,0
20250401,123000,19186499,775,775,775,775,0
20250401,122900,19186499,775,773,775,773,1001
20250401,122800,18412724,773,773,773,773,0
20250401,122700,18412724,773,773,773,773,1100
20250401,122600,17562424,775,775,775,775,0
20250401,122500,17562424,775,775,775,775,0
20250401,122400,17562424,775,775,775,775,0
20250401,122300,17562424,775,775,775,775,0
20250401,122200,17562424,775,775,775,775,0
20250401,122100,17562424,775,775,775,775,0
20250401,122000,17562424,775,775,775,775,1
20250401,121900,17561649,773,773,773,773,0
20250401,121800,17561649,773,773,773,773,0
20250401,121700,17561649,773,773,773,773,0
20250401,121600,17561649,773,773,773,773,0
20250401,121500,17561649,773,773,773,773,0
20250401,121400,17561649,773,773,773,773,0
20250401,121300,17561649,773,773,773,773,0
20250401,121200,17561649,773,773,773,773,500
20250401,121100,17175149,773,773,773,773,0
20250401,121000,17175149,773,773,773,773,0
20250401,120900,17175149,773,773,773,773,0
20250401,120800,17175149,773,773,773,773,200
20250401,120700,17020549,773,773,773,773,1276
20250401,120600,16034201,775,775,775,775,0
20250401,120500,16034201,775,775,775,775,0
20250401,120400,16034201,775,775,775,775,0
20250401,120300,16034201,775,775,775,775,0
20250401,120200,16034201,775,775,775,775,0
20250401,120100,16034201,775,775,775,775,0
20250401,120000,16034201,775,775,775,775,0
20250401,115900,16034201,775,775,775,775,0
20250401,115800,16034201,775,775,775,775,2
20250401,115700,16032651,775,775,775,775,0
20250401,115600,16032651,775,775,775,775,0
20250401,115500,16032651,775,775,775,775,0
20250401,115400,16032651,775,775,775,775,0
20250401,115300,16032651,775,775,775,775,0
20250401,115200,16032651,775,775,775,775,0
20250401,115100,16032651,775,775,775,775,0
20250401,115000,16032651,775,775,775,775,100
20250401,114900,15955151,775,775,775,775,0
20250401,114800,15955151,775,775,775,775,0
20250401,114700,15955151,775,775,775,775,0
20250401,114600,15955151,775,775,775,775,0
20250401,114500,15955151,775,774,775,774,15
20250401,114400,15943530,774,774,774,774,470
20250401,114300,15579750,774,774,774,774,0
20250401,114200,15579750,774,774,774,774,0
20250401,114100,15579750,774,774,774,774,600
20250401,114000,15115350,774,774,774,774,0
20250401,113900,15115350,774,774,774,774,0
20250401,113800,15115350,774,774,774,774,0
20250401,113700,15115350,774,774,774,774,0
20250401,113600,15115350,774,774,774,774,0
20250401,113500,15115350,774,774,774,774,0
20250401,113400,15115350,774,774,774,774,0
20250401,113300,15115350,774,774,774,774,0
20250401,113200,15115350,774,774,774,774,10
20250401,113100,15107610,775,775,775,775,0
20250401,113000,15107610,775,774,775,773,11
20250401,112900,15099104,775,775,775,775,10
20250401,112800,15091354,775,775,775,775,0
20250401,112700,15091354,775,773,775,773,121
20250401,112600,14997819,775,775,775,775,0
20250401,112500,14997819,775,774,775,774,403
20250401,112400,14685894,773,773,773,773,0
20250401,112300,14685894,773,773,773,773,0
20250401,112200,14685894,773,773,773,773,0
20250401,112100,14685894,773,773,773,773,446
20250401,112000,14341136,773,773,773,773,0
20250401,111900,14341136,773,773,773,773,250
20250401,111800,14147886,773,773,773,773,700
20250401,111700,13606786,774,773,774,773,2
20250401,111600,13605239,774,774,774,774,0
20250401,111500,13605239,774,774,774,774,15
20250401,111400,13593629,774,774,774,774,2
20250401,111300,13592081,774,774,774,774,0
20250401,111200,13592081,774,774,774,774,0
20250401,111100,13592081,774,774,774,774,0
20250401,111000,13592081,774,774,774,774,0
20250401,110900,13592081,774,774,774,774,0
20250401,110800,13592081,774,774,774,774,0
20250401,110700,13592081,774,774,774,774,0
20250401,110600,13592081,774,774,774,774,0
20250401,110500,13592081,774,774,774,774,0
20250401,110400,13592081,774,774,774,774,0
20250401,110300,13592081,774,774,774,774,0
20250401,110200,13592081,774,774,774,774,0
20250401,110100,13592081,774,774,774,774,0
20250401,110000,13592081,774,774,774,774,0
20250401,105900,13592081,774,774,774,774,0
20250401,105800,13592081,774,774,774,774,0
20250401,105700,13592081,774,774,774,774,0
20250401,105600,13592081,774,774,774,774,0
20250401,105500,13592081,774,774,774,774,0
20250401,105400,13592081,774,774,774,774,0
20250401,105300,13592081,774,774,774,774,0
20250401,105200,13592081,774,774,774,774,0
20250401,105100,13592081,774,774,774,774,0
20250401,105000,13592081,774,774,774,774,0
20250401,104900,13592081,774,774,774,774,0
20250401,104800,13592081,774,774,774,774,0
20250401,104700,13592081,774,774,774,774,0
20250401,104600,13592081,774,774,774,774,0
20250401,104500,13592081,774,774,774,774,0
20250401,104400,13592081,774,774,774,774,0
20250401,104300,13592081,774,774,774,774,0
20250401,104200,13592081,774,774,774,774,0
20250401,104100,13592081,774,774,774,774,0
20250401,104000,13592081,774,774,774,774,0
20250401,103900,13592081,774,774,774,774,0
20250401,103800,13592081,774,774,774,774,0
20250401,103700,13592081,774,774,774,774,0
20250401,103600,13592081,774,774,774,774,0
20250401,103500,13592081,774,774,774,774,0
20250401,103400,13592081,774,774,774,774,0
20250401,103300,13592081,774,774,774,774,0
20250401,103200,13592081,774,774,774,774,0
20250401,103100,13592081,774,774,774,774,0
20250401,103000,13592081,774,774,774,774,0
20250401,102900,13592081,774,773,774,772,170
20250401,102800,13460709,773,773,773,773,0
20250401,102700,13460709,773,773,773,773,0
20250401,102600,13460709,773,773,773,773,0
20250401,102500,13460709,773,773,773,773,0
20250401,102400,13460709,773,773,773,773,0
20250401,102300,13460709,773,773,773,773,1000
20250401,102200,12687709,773,773,773,773,591
20250401,102100,12230866,773,773,773,773,0
20250401,102000,12230866,773,773,773,773,15
20250401,101900,12219271,772,772,772,772,66
20250401,101800,12168319,774,774,774,774,0
20250401,101700,12168319,774,774,774,774,0
20250401,101600,12168319,774,774,774,774,0
20250401,101500,12168319,774,774,774,774,0
20250401,101400,12168319,774,774,774,774,1
20250401,101300,12167545,772,772,772,772,0
20250401,101200,12167545,772,772,772,772,0
20250401,101100,12167545,772,772,772,772,0
20250401,101000,12167545,772,772,772,772,0
20250401,100900,12167545,772,772,772,772,0
20250401,100800,12167545,772,772,772,772,0
20250401,100700,12167545,772,772,772,772,799
20250401,100600,11550717,772,772,772,772,0
20250401,100500,11550717,772,772,772,772,1
20250401,100400,11549945,772,772,772,772,0
20250401,100300,11549945,772,772,772,772,1200
20250401,100200,10623545,773,773,773,773,0
20250401,100100,10623545,773,773,773,773,100
20250401,100000,10546245,774,774,774,774,0
20250401,095900,10546245,774,774,774,774,0
20250401,095800,10546245,774,774,774,774,0
20250401,095700,10546245,774,774,774,774,0
20250401,095600,10546245,774,774,774,774,38
20250401,095500,10516833,774,774,774,774,0
20250401,095400,10516833,774,774,774,774,0
20250401,095300,10516833,774,774,774,774,0
20250401,095200,10516833,774,774,774,774,1
20250401,095100,10516059,774,774,774,774,0
20250401,095000,10516059,774,774,774,774,0
20250401,094900,10516059,774,774,774,774,0
20250401,094800,10516059,774,774,774,774,0
20250401,094700,10516059,774,774,774,774,0
20250401,094600,10516059,774,774,774,774,973
20250401,094500,9762957,774,774,774,774,0
20250401,094400,9762957,774,774,774,774,0
20250401,094300,9762957,774,775,775,774,522
20250401,094200,9358829,774,773,774,773,1001
20250401,094100,8585055,774,774,774,774,2717
20250401,094000,6482097,774,774,774,774,20
20250401,093900,6466617,771,772,772,771,200
20250401,093800,6312412,774,774,774,774,1
20250401,093700,6311638,772,772,772,772,0
20250401,093600,6311638,772,774,774,772,4861
20250401,093500,2558740,779,779,779,779,0
20250401,093400,2558740,779,779,779,779,0
20250401,093300,2558740,779,779,779,779,0
20250401,093200,2558740,779,779,779,779,0
20250401,093100,2558740,779,779,779,779,0
20250401,093000,2558740,779,776,779,776,12
20250401,092900,2549395,776,776,776,776,23
20250401,092800,2531547,779,779,779,779,0
20250401,092700,2531547,779,776,779,776,100
20250401,092600,2453650,775,775,775,775,0
20250401,092500,2453650,775,775,779,775,116
20250401,092400,2363402,773,773,773,773,1
20250401,092300,2362629,772,772,772,772,0
20250401,092200,2362629,772,772,772,772,0
20250401,092100,2362629,772,772,772,772,0
20250401,092000,2362629,772,772,772,772,3
20250401,091900,2360313,772,772,772,772,19
20250401,091800,2345645,772,772,772,772,1
20250401,091700,2344873,772,778,778,772,4
20250401,091600,2341773,772,772,772,772,1
20250401,091500,2341001,771,771,771,771,0
20250401,091400,2341001,771,771,771,771,100
20250401,091300,2263901,778,778,778,778,1
20250401,091200,2263123,771,771,771,771,0
20250401,091100,2263123,771,771,771,771,0
20250401,091000,2263123,771,771,771,771,500
20250401,090900,1877623,771,771,771,771,0
20250401,090800,1877623,771,771,771,771,0
20250401,090700,1877623,771,771,771,771,2
20250401,090600,1876081,779,779,779,779,0
20250401,090500,1876081,779,777,779,777,500
20250401,090400,1487175,778,778,778,778,600
20250401,090300,1020375,778,778,778,778,2
20250401,090200,1018819,778,778,778,778,301
20250401,090100,784641,770,770,770,770,0
20250401,090000,784641,770,778,778,770,1019
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 26349121 774 774 774 774 778
3 20250401 192100 26349121 774 774 774 774 0
4 20250401 192000 26349121 774 774 774 774 0
5 20250401 191900 26349121 774 774 774 774 0
6 20250401 191800 26349121 774 774 774 774 0
7 20250401 191700 26349121 774 774 774 774 0
8 20250401 191600 26349121 774 774 774 774 0
9 20250401 191500 26349121 774 774 774 774 0
10 20250401 191400 26349121 774 774 774 774 0
11 20250401 191300 26349121 774 774 774 774 0
12 20250401 191200 26349121 774 774 774 774 0
13 20250401 191100 26349121 774 774 774 774 0
14 20250401 191000 26349121 774 774 774 774 0
15 20250401 190900 26349121 774 774 774 774 0
16 20250401 190800 26349121 774 774 774 774 0
17 20250401 190700 26349121 774 774 774 774 0
18 20250401 190600 26349121 774 774 774 774 0
19 20250401 190500 26349121 774 774 774 774 0
20 20250401 190400 26349121 774 774 774 774 0
21 20250401 190300 26349121 774 774 774 774 0
22 20250401 190200 26349121 774 774 774 774 0
23 20250401 190100 26349121 774 774 774 774 0
24 20250401 190000 26349121 774 774 774 774 0
25 20250401 185900 26349121 774 774 774 774 0
26 20250401 185800 26349121 774 774 774 774 0
27 20250401 185700 26349121 774 774 774 774 0
28 20250401 185600 26349121 774 774 774 774 0
29 20250401 185500 26349121 774 774 774 774 0
30 20250401 185400 26349121 774 774 774 774 0
31 20250401 185300 26349121 774 774 774 774 0
32 20250401 185200 26349121 774 774 774 774 778
33 20250401 185100 26349121 774 774 774 774 0
34 20250401 185000 26349121 774 774 774 774 0
35 20250401 184900 26349121 774 774 774 774 0
36 20250401 184800 26349121 774 774 774 774 0
37 20250401 184700 26349121 774 774 774 774 0
38 20250401 184600 26349121 774 774 774 774 0
39 20250401 184500 26349121 774 774 774 774 0
40 20250401 184400 26349121 774 774 774 774 0
41 20250401 184300 26349121 774 774 774 774 0
42 20250401 184200 26349121 774 774 774 774 0
43 20250401 184100 26349121 774 774 774 774 0
44 20250401 184000 26349121 774 774 774 774 0
45 20250401 183900 26349121 774 774 774 774 0
46 20250401 183800 26349121 774 774 774 774 0
47 20250401 183700 26349121 774 774 774 774 0
48 20250401 183600 26349121 774 774 774 774 0
49 20250401 183500 26349121 774 774 774 774 0
50 20250401 183400 26349121 774 774 774 774 0
51 20250401 183300 26349121 774 774 774 774 0
52 20250401 183200 26349121 774 774 774 774 0
53 20250401 183100 26349121 774 774 774 774 0
54 20250401 183000 26349121 774 774 774 774 0
55 20250401 182900 26349121 774 774 774 774 0
56 20250401 182800 26349121 774 774 774 774 0
57 20250401 182700 26349121 774 774 774 774 0
58 20250401 182600 26349121 774 774 774 774 0
59 20250401 182500 26349121 774 774 774 774 0
60 20250401 182400 26349121 774 774 774 774 0
61 20250401 182300 26349121 774 774 774 774 0
62 20250401 182200 26349121 774 774 774 774 778
63 20250401 182100 26349121 774 774 774 774 0
64 20250401 182000 26349121 774 774 774 774 0
65 20250401 181900 26349121 774 774 774 774 0
66 20250401 181800 26349121 774 774 774 774 0
67 20250401 181700 26349121 774 774 774 774 0
68 20250401 181600 26349121 774 774 774 774 0
69 20250401 181500 26349121 774 774 774 774 0
70 20250401 181400 26349121 774 774 774 774 0
71 20250401 181300 26349121 774 774 774 774 0
72 20250401 181200 26349121 774 774 774 774 0
73 20250401 181100 26349121 774 774 774 774 0
74 20250401 181000 26349121 774 774 774 774 0
75 20250401 180900 26349121 774 774 774 774 0
76 20250401 180800 26349121 774 774 774 774 0
77 20250401 180700 26349121 774 774 774 774 0
78 20250401 180600 26349121 774 774 774 774 0
79 20250401 180500 26349121 774 774 774 774 0
80 20250401 180400 26349121 774 774 774 774 0
81 20250401 180300 26349121 774 774 774 774 0
82 20250401 180200 26349121 774 774 774 774 0
83 20250401 180100 26349121 774 774 774 774 0
84 20250401 180000 26349121 774 774 774 774 0
85 20250401 175900 26349121 774 774 774 774 0
86 20250401 175800 26349121 774 774 774 774 0
87 20250401 175700 26349121 774 774 774 774 0
88 20250401 175600 26349121 774 774 774 774 0
89 20250401 175500 26349121 774 774 774 774 0
90 20250401 175400 26349121 774 774 774 774 0
91 20250401 175300 26349121 774 774 774 774 0
92 20250401 175200 26349121 774 774 774 774 778
93 20250401 175100 26349121 774 774 774 774 0
94 20250401 175000 26349121 774 774 774 774 0
95 20250401 174900 26349121 774 774 774 774 0
96 20250401 174800 26349121 774 774 774 774 0
97 20250401 174700 26349121 774 774 774 774 0
98 20250401 174600 26349121 774 774 774 774 0
99 20250401 174500 26349121 774 774 774 774 0
100 20250401 174400 26349121 774 774 774 774 0
101 20250401 174300 26349121 774 774 774 774 0
102 20250401 174200 26349121 774 774 774 774 0
103 20250401 174100 26349121 774 774 774 774 0
104 20250401 174000 26349121 774 774 774 774 0
105 20250401 173900 26349121 774 774 774 774 0
106 20250401 173800 26349121 774 774 774 774 0
107 20250401 173700 26349121 774 774 774 774 0
108 20250401 173600 26349121 774 774 774 774 0
109 20250401 173500 26349121 774 774 774 774 0
110 20250401 173400 26349121 774 774 774 774 0
111 20250401 173300 26349121 774 774 774 774 0
112 20250401 173200 26349121 774 774 774 774 0
113 20250401 173100 26349121 774 774 774 774 0
114 20250401 173000 26349121 774 774 774 774 0
115 20250401 172900 26349121 774 774 774 774 0
116 20250401 172800 26349121 774 774 774 774 0
117 20250401 172700 26349121 774 774 774 774 0
118 20250401 172600 26349121 774 774 774 774 0
119 20250401 172500 26349121 774 774 774 774 0
120 20250401 172400 26349121 774 774 774 774 0
121 20250401 172300 26349121 774 774 774 774 0
122 20250401 172200 26349121 774 774 774 774 778
123 20250401 172100 26349121 774 774 774 774 0
124 20250401 172000 26349121 774 774 774 774 0
125 20250401 171900 26349121 774 774 774 774 0
126 20250401 171800 26349121 774 774 774 774 0
127 20250401 171700 26349121 774 774 774 774 0
128 20250401 171600 26349121 774 774 774 774 0
129 20250401 171500 26349121 774 774 774 774 0
130 20250401 171400 26349121 774 774 774 774 0
131 20250401 171300 26349121 774 774 774 774 0
132 20250401 171200 26349121 774 774 774 774 0
133 20250401 171100 26349121 774 774 774 774 0
134 20250401 171000 26349121 774 774 774 774 0
135 20250401 170900 26349121 774 774 774 774 0
136 20250401 170800 26349121 774 774 774 774 0
137 20250401 170700 26349121 774 774 774 774 0
138 20250401 170600 26349121 774 774 774 774 0
139 20250401 170500 26349121 774 774 774 774 0
140 20250401 170400 26349121 774 774 774 774 0
141 20250401 170300 26349121 774 774 774 774 0
142 20250401 170200 26349121 774 774 774 774 0
143 20250401 170100 26349121 774 774 774 774 0
144 20250401 170000 26349121 774 774 774 774 0
145 20250401 165900 26349121 774 774 774 774 0
146 20250401 165800 26349121 774 774 774 774 0
147 20250401 165700 26349121 774 774 774 774 0
148 20250401 165600 26349121 774 774 774 774 0
149 20250401 165500 26349121 774 774 774 774 0
150 20250401 165400 26349121 774 774 774 774 0
151 20250401 165300 26349121 774 774 774 774 0
152 20250401 165200 26349121 774 774 774 774 778
153 20250401 165100 26349121 774 774 774 774 0
154 20250401 165000 26349121 774 774 774 774 0
155 20250401 164900 26349121 774 774 774 774 0
156 20250401 164800 26349121 774 774 774 774 0
157 20250401 164700 26349121 774 774 774 774 0
158 20250401 164600 26349121 774 774 774 774 0
159 20250401 164500 26349121 774 774 774 774 0
160 20250401 164400 26349121 774 774 774 774 0
161 20250401 164300 26349121 774 774 774 774 0
162 20250401 164200 26349121 774 774 774 774 0
163 20250401 164100 26349121 774 774 774 774 0
164 20250401 164000 26349121 774 774 774 774 0
165 20250401 163900 26349121 774 774 774 774 0
166 20250401 163800 26349121 774 774 774 774 0
167 20250401 163700 26349121 774 774 774 774 0
168 20250401 163600 26349121 774 774 774 774 0
169 20250401 163500 26349121 774 774 774 774 0
170 20250401 163400 26349121 774 774 774 774 0
171 20250401 163300 26349121 774 774 774 774 0
172 20250401 163200 26349121 774 774 774 774 0
173 20250401 163100 26349121 774 774 774 774 0
174 20250401 163000 26349121 774 774 774 774 0
175 20250401 162900 26349121 774 774 774 774 0
176 20250401 162800 26349121 774 774 774 774 0
177 20250401 162700 26349121 774 774 774 774 0
178 20250401 162600 26349121 774 774 774 774 0
179 20250401 162500 26349121 774 774 774 774 0
180 20250401 162400 26349121 774 774 774 774 0
181 20250401 162300 26349121 774 774 774 774 0
182 20250401 162200 26349121 774 774 774 774 778
183 20250401 162100 26349121 774 774 774 774 0
184 20250401 162000 26349121 774 774 774 774 0
185 20250401 161900 26349121 774 774 774 774 0
186 20250401 161800 26349121 774 774 774 774 0
187 20250401 161700 26349121 774 774 774 774 0
188 20250401 161600 26349121 774 774 774 774 0
189 20250401 161500 26349121 774 774 774 774 0
190 20250401 161400 26349121 774 774 774 774 0
191 20250401 161300 26349121 774 774 774 774 0
192 20250401 161200 26349121 774 774 774 774 0
193 20250401 161100 26349121 774 774 774 774 0
194 20250401 161000 26349121 774 774 774 774 0
195 20250401 160900 26349121 774 774 774 774 0
196 20250401 160800 26349121 774 774 774 774 0
197 20250401 160700 26349121 774 774 774 774 0
198 20250401 160600 26349121 774 774 774 774 0
199 20250401 160500 26349121 774 774 774 774 0
200 20250401 160400 26349121 774 774 774 774 0
201 20250401 160300 26349121 774 774 774 774 0
202 20250401 160200 26349121 774 774 774 774 0
203 20250401 160100 26349121 774 774 774 774 0
204 20250401 160000 26349121 774 774 774 774 0
205 20250401 155900 26349121 774 774 774 774 0
206 20250401 155800 26349121 774 774 774 774 0
207 20250401 155700 26349121 774 774 774 774 0
208 20250401 155600 26349121 774 774 774 774 0
209 20250401 155500 26349121 774 774 774 774 0
210 20250401 155400 26349121 774 774 774 774 0
211 20250401 155300 26349121 774 774 774 774 0
212 20250401 155200 26349121 774 774 774 774 778
213 20250401 155100 26349121 774 774 774 774 0
214 20250401 155000 26349121 774 774 774 774 0
215 20250401 154900 26349121 774 774 774 774 0
216 20250401 154800 26349121 774 774 774 774 0
217 20250401 154700 26349121 774 774 774 774 0
218 20250401 154600 26349121 774 774 774 774 0
219 20250401 154500 26349121 774 774 774 774 0
220 20250401 154400 26349121 774 774 774 774 0
221 20250401 154300 26349121 774 774 774 774 0
222 20250401 154200 26349121 774 774 774 774 0
223 20250401 154100 26349121 774 774 774 774 0
224 20250401 154000 26349121 774 774 774 774 0
225 20250401 153900 26349121 774 774 774 774 0
226 20250401 153800 26349121 774 774 774 774 0
227 20250401 153700 26349121 774 774 774 774 0
228 20250401 153600 26349121 774 774 774 774 0
229 20250401 153500 26349121 774 774 774 774 0
230 20250401 153400 26349121 774 774 774 774 0
231 20250401 153300 26349121 774 774 774 774 0
232 20250401 153200 26349121 774 774 774 774 0
233 20250401 153100 26349121 774 774 774 774 0
234 20250401 153000 26349121 774 774 774 774 778
235 20250401 152900 25746949 775 775 775 775 0
236 20250401 152800 25746949 775 775 775 775 0
237 20250401 152700 25746949 775 775 775 775 0
238 20250401 152600 25746949 775 775 775 775 0
239 20250401 152500 25746949 775 775 775 775 0
240 20250401 152400 25746949 775 775 775 775 0
241 20250401 152300 25746949 775 775 775 775 0
242 20250401 152200 25746949 775 775 775 775 0
243 20250401 152100 25746949 775 775 775 775 0
244 20250401 152000 25746949 775 775 775 775 0
245 20250401 151900 25746949 775 775 775 775 1
246 20250401 151800 25746174 775 775 775 775 0
247 20250401 151700 25746174 775 775 775 775 0
248 20250401 151600 25746174 775 775 775 775 1
249 20250401 151500 25745399 775 775 775 775 0
250 20250401 151400 25745399 775 775 775 775 0
251 20250401 151300 25745399 775 775 775 775 0
252 20250401 151200 25745399 775 775 775 775 0
253 20250401 151100 25745399 775 775 775 775 0
254 20250401 151000 25745399 775 775 775 775 0
255 20250401 150900 25745399 775 775 775 775 0
256 20250401 150800 25745399 775 775 775 775 0
257 20250401 150700 25745399 775 775 775 775 0
258 20250401 150600 25745399 775 775 775 775 0
259 20250401 150500 25745399 775 775 775 775 0
260 20250401 150400 25745399 775 775 775 775 0
261 20250401 150300 25745399 775 775 775 775 0
262 20250401 150200 25745399 775 775 775 775 0
263 20250401 150100 25745399 775 775 775 775 0
264 20250401 150000 25745399 775 775 775 775 0
265 20250401 145900 25745399 775 775 775 775 0
266 20250401 145800 25745399 775 775 775 775 0
267 20250401 145700 25745399 775 775 775 775 1
268 20250401 145600 25744624 774 774 774 774 0
269 20250401 145500 25744624 774 774 774 774 0
270 20250401 145400 25744624 774 774 774 774 1
271 20250401 145300 25743850 773 773 773 773 0
272 20250401 145200 25743850 773 773 773 773 0
273 20250401 145100 25743850 773 773 773 773 0
274 20250401 145000 25743850 773 773 773 773 0
275 20250401 144900 25743850 773 773 773 773 0
276 20250401 144800 25743850 773 773 773 773 4
277 20250401 144700 25740758 775 775 775 775 0
278 20250401 144600 25740758 775 775 775 775 0
279 20250401 144500 25740758 775 775 775 775 0
280 20250401 144400 25740758 775 775 775 775 0
281 20250401 144300 25740758 775 775 775 775 0
282 20250401 144200 25740758 775 775 775 775 0
283 20250401 144100 25740758 775 775 775 775 0
284 20250401 144000 25740758 775 775 775 775 0
285 20250401 143900 25740758 775 775 775 775 0
286 20250401 143800 25740758 775 775 775 775 0
287 20250401 143700 25740758 775 775 775 775 0
288 20250401 143600 25740758 775 775 775 775 0
289 20250401 143500 25740758 775 775 775 775 0
290 20250401 143400 25740758 775 775 775 775 0
291 20250401 143300 25740758 775 775 775 775 0
292 20250401 143200 25740758 775 775 775 775 0
293 20250401 143100 25740758 775 775 775 775 0
294 20250401 143000 25740758 775 775 775 775 0
295 20250401 142900 25740758 775 775 775 775 0
296 20250401 142800 25740758 775 773 775 771 1006
297 20250401 142700 24964072 775 775 775 775 0
298 20250401 142600 24964072 775 775 775 775 0
299 20250401 142500 24964072 775 775 775 775 0
300 20250401 142400 24964072 775 775 775 775 0
301 20250401 142300 24964072 775 775 775 775 0
302 20250401 142200 24964072 775 775 775 775 0
303 20250401 142100 24964072 775 775 775 775 0
304 20250401 142000 24964072 775 775 775 775 0
305 20250401 141900 24964072 775 775 775 775 0
306 20250401 141800 24964072 775 775 775 775 0
307 20250401 141700 24964072 775 775 775 775 0
308 20250401 141600 24964072 775 775 775 775 0
309 20250401 141500 24964072 775 775 775 775 0
310 20250401 141400 24964072 775 775 775 775 0
311 20250401 141300 24964072 775 775 775 775 0
312 20250401 141200 24964072 775 775 775 775 0
313 20250401 141100 24964072 775 775 775 775 1
314 20250401 141000 24963297 775 775 775 775 0
315 20250401 140900 24963297 775 775 775 775 0
316 20250401 140800 24963297 775 775 775 775 0
317 20250401 140700 24963297 775 775 775 775 0
318 20250401 140600 24963297 775 775 775 775 0
319 20250401 140500 24963297 775 775 775 775 4
320 20250401 140400 24960197 775 775 775 775 0
321 20250401 140300 24960197 775 775 775 775 0
322 20250401 140200 24960197 775 775 775 775 0
323 20250401 140100 24960197 775 775 775 775 0
324 20250401 140000 24960197 775 775 775 775 0
325 20250401 135900 24960197 775 775 775 775 0
326 20250401 135800 24960197 775 775 775 775 0
327 20250401 135700 24960197 775 775 775 775 0
328 20250401 135600 24960197 775 775 775 775 0
329 20250401 135500 24960197 775 775 775 775 0
330 20250401 135400 24960197 775 775 775 775 0
331 20250401 135300 24960197 775 775 775 775 0
332 20250401 135200 24960197 775 775 775 775 0
333 20250401 135100 24960197 775 775 775 775 1
334 20250401 135000 24959422 774 774 774 774 0
335 20250401 134900 24959422 774 774 774 774 1
336 20250401 134800 24958648 775 775 775 775 0
337 20250401 134700 24958648 775 775 775 775 0
338 20250401 134600 24958648 775 775 775 775 550
339 20250401 134500 24532398 775 775 775 775 0
340 20250401 134400 24532398 775 775 775 775 0
341 20250401 134300 24532398 775 775 775 775 0
342 20250401 134200 24532398 775 775 775 775 0
343 20250401 134100 24532398 775 775 775 775 4
344 20250401 134000 24529298 775 775 775 775 0
345 20250401 133900 24529298 775 775 775 775 0
346 20250401 133800 24529298 775 775 775 775 0
347 20250401 133700 24529298 775 775 775 775 0
348 20250401 133600 24529298 775 775 775 775 0
349 20250401 133500 24529298 775 775 775 775 1
350 20250401 133400 24528523 775 775 775 775 0
351 20250401 133300 24528523 775 775 775 775 0
352 20250401 133200 24528523 775 775 775 775 0
353 20250401 133100 24528523 775 775 775 775 0
354 20250401 133000 24528523 775 775 775 775 400
355 20250401 132900 24218523 775 775 775 775 665
356 20250401 132800 23703148 773 773 773 773 148
357 20250401 132700 23588744 773 773 773 773 0
358 20250401 132600 23588744 773 773 773 773 0
359 20250401 132500 23588744 773 773 773 773 0
360 20250401 132400 23588744 773 773 773 773 0
361 20250401 132300 23588744 773 773 773 773 0
362 20250401 132200 23588744 773 773 773 773 350
363 20250401 132100 23318194 773 773 773 773 0
364 20250401 132000 23318194 773 773 773 773 0
365 20250401 131900 23318194 773 773 773 773 0
366 20250401 131800 23318194 773 773 773 773 0
367 20250401 131700 23318194 773 773 773 773 0
368 20250401 131600 23318194 773 773 773 773 0
369 20250401 131500 23318194 773 773 773 773 0
370 20250401 131400 23318194 773 773 773 773 0
371 20250401 131300 23318194 773 773 773 773 0
372 20250401 131200 23318194 773 773 773 773 0
373 20250401 131100 23318194 773 773 773 773 0
374 20250401 131000 23318194 773 773 773 773 2
375 20250401 130900 23316648 774 774 774 774 0
376 20250401 130800 23316648 774 774 774 774 0
377 20250401 130700 23316648 774 774 774 774 0
378 20250401 130600 23316648 774 774 774 774 0
379 20250401 130500 23316648 774 774 774 774 0
380 20250401 130400 23316648 774 774 774 774 0
381 20250401 130300 23316648 774 774 774 774 0
382 20250401 130200 23316648 774 774 774 774 131
383 20250401 130100 23215254 774 774 774 774 50
384 20250401 130000 23176554 774 774 774 774 0
385 20250401 125900 23176554 774 774 774 774 0
386 20250401 125800 23176554 774 774 774 774 0
387 20250401 125700 23176554 774 774 774 774 0
388 20250401 125600 23176554 774 774 774 774 0
389 20250401 125500 23176554 774 774 774 774 2
390 20250401 125400 23175006 773 773 773 773 0
391 20250401 125300 23175006 773 773 773 773 20
392 20250401 125200 23159546 772 772 772 772 0
393 20250401 125100 23159546 772 772 772 772 0
394 20250401 125000 23159546 772 772 772 772 0
395 20250401 124900 23159546 772 772 772 772 0
396 20250401 124800 23159546 772 772 774 772 4101
397 20250401 124700 19993556 775 774 775 774 19
398 20250401 124600 19978849 773 773 773 773 1000
399 20250401 124500 19205849 774 774 774 774 0
400 20250401 124400 19205849 774 774 774 774 0
401 20250401 124300 19205849 774 774 774 774 0
402 20250401 124200 19205849 774 774 774 774 0
403 20250401 124100 19205849 774 774 774 774 0
404 20250401 124000 19205849 774 774 774 774 0
405 20250401 123900 19205849 774 774 774 774 0
406 20250401 123800 19205849 774 774 774 774 0
407 20250401 123700 19205849 774 774 774 774 0
408 20250401 123600 19205849 774 774 774 774 0
409 20250401 123500 19205849 774 774 774 774 0
410 20250401 123400 19205849 774 774 774 774 0
411 20250401 123300 19205849 774 774 774 774 0
412 20250401 123200 19205849 774 774 774 774 25
413 20250401 123100 19186499 775 775 775 775 0
414 20250401 123000 19186499 775 775 775 775 0
415 20250401 122900 19186499 775 773 775 773 1001
416 20250401 122800 18412724 773 773 773 773 0
417 20250401 122700 18412724 773 773 773 773 1100
418 20250401 122600 17562424 775 775 775 775 0
419 20250401 122500 17562424 775 775 775 775 0
420 20250401 122400 17562424 775 775 775 775 0
421 20250401 122300 17562424 775 775 775 775 0
422 20250401 122200 17562424 775 775 775 775 0
423 20250401 122100 17562424 775 775 775 775 0
424 20250401 122000 17562424 775 775 775 775 1
425 20250401 121900 17561649 773 773 773 773 0
426 20250401 121800 17561649 773 773 773 773 0
427 20250401 121700 17561649 773 773 773 773 0
428 20250401 121600 17561649 773 773 773 773 0
429 20250401 121500 17561649 773 773 773 773 0
430 20250401 121400 17561649 773 773 773 773 0
431 20250401 121300 17561649 773 773 773 773 0
432 20250401 121200 17561649 773 773 773 773 500
433 20250401 121100 17175149 773 773 773 773 0
434 20250401 121000 17175149 773 773 773 773 0
435 20250401 120900 17175149 773 773 773 773 0
436 20250401 120800 17175149 773 773 773 773 200
437 20250401 120700 17020549 773 773 773 773 1276
438 20250401 120600 16034201 775 775 775 775 0
439 20250401 120500 16034201 775 775 775 775 0
440 20250401 120400 16034201 775 775 775 775 0
441 20250401 120300 16034201 775 775 775 775 0
442 20250401 120200 16034201 775 775 775 775 0
443 20250401 120100 16034201 775 775 775 775 0
444 20250401 120000 16034201 775 775 775 775 0
445 20250401 115900 16034201 775 775 775 775 0
446 20250401 115800 16034201 775 775 775 775 2
447 20250401 115700 16032651 775 775 775 775 0
448 20250401 115600 16032651 775 775 775 775 0
449 20250401 115500 16032651 775 775 775 775 0
450 20250401 115400 16032651 775 775 775 775 0
451 20250401 115300 16032651 775 775 775 775 0
452 20250401 115200 16032651 775 775 775 775 0
453 20250401 115100 16032651 775 775 775 775 0
454 20250401 115000 16032651 775 775 775 775 100
455 20250401 114900 15955151 775 775 775 775 0
456 20250401 114800 15955151 775 775 775 775 0
457 20250401 114700 15955151 775 775 775 775 0
458 20250401 114600 15955151 775 775 775 775 0
459 20250401 114500 15955151 775 774 775 774 15
460 20250401 114400 15943530 774 774 774 774 470
461 20250401 114300 15579750 774 774 774 774 0
462 20250401 114200 15579750 774 774 774 774 0
463 20250401 114100 15579750 774 774 774 774 600
464 20250401 114000 15115350 774 774 774 774 0
465 20250401 113900 15115350 774 774 774 774 0
466 20250401 113800 15115350 774 774 774 774 0
467 20250401 113700 15115350 774 774 774 774 0
468 20250401 113600 15115350 774 774 774 774 0
469 20250401 113500 15115350 774 774 774 774 0
470 20250401 113400 15115350 774 774 774 774 0
471 20250401 113300 15115350 774 774 774 774 0
472 20250401 113200 15115350 774 774 774 774 10
473 20250401 113100 15107610 775 775 775 775 0
474 20250401 113000 15107610 775 774 775 773 11
475 20250401 112900 15099104 775 775 775 775 10
476 20250401 112800 15091354 775 775 775 775 0
477 20250401 112700 15091354 775 773 775 773 121
478 20250401 112600 14997819 775 775 775 775 0
479 20250401 112500 14997819 775 774 775 774 403
480 20250401 112400 14685894 773 773 773 773 0
481 20250401 112300 14685894 773 773 773 773 0
482 20250401 112200 14685894 773 773 773 773 0
483 20250401 112100 14685894 773 773 773 773 446
484 20250401 112000 14341136 773 773 773 773 0
485 20250401 111900 14341136 773 773 773 773 250
486 20250401 111800 14147886 773 773 773 773 700
487 20250401 111700 13606786 774 773 774 773 2
488 20250401 111600 13605239 774 774 774 774 0
489 20250401 111500 13605239 774 774 774 774 15
490 20250401 111400 13593629 774 774 774 774 2
491 20250401 111300 13592081 774 774 774 774 0
492 20250401 111200 13592081 774 774 774 774 0
493 20250401 111100 13592081 774 774 774 774 0
494 20250401 111000 13592081 774 774 774 774 0
495 20250401 110900 13592081 774 774 774 774 0
496 20250401 110800 13592081 774 774 774 774 0
497 20250401 110700 13592081 774 774 774 774 0
498 20250401 110600 13592081 774 774 774 774 0
499 20250401 110500 13592081 774 774 774 774 0
500 20250401 110400 13592081 774 774 774 774 0
501 20250401 110300 13592081 774 774 774 774 0
502 20250401 110200 13592081 774 774 774 774 0
503 20250401 110100 13592081 774 774 774 774 0
504 20250401 110000 13592081 774 774 774 774 0
505 20250401 105900 13592081 774 774 774 774 0
506 20250401 105800 13592081 774 774 774 774 0
507 20250401 105700 13592081 774 774 774 774 0
508 20250401 105600 13592081 774 774 774 774 0
509 20250401 105500 13592081 774 774 774 774 0
510 20250401 105400 13592081 774 774 774 774 0
511 20250401 105300 13592081 774 774 774 774 0
512 20250401 105200 13592081 774 774 774 774 0
513 20250401 105100 13592081 774 774 774 774 0
514 20250401 105000 13592081 774 774 774 774 0
515 20250401 104900 13592081 774 774 774 774 0
516 20250401 104800 13592081 774 774 774 774 0
517 20250401 104700 13592081 774 774 774 774 0
518 20250401 104600 13592081 774 774 774 774 0
519 20250401 104500 13592081 774 774 774 774 0
520 20250401 104400 13592081 774 774 774 774 0
521 20250401 104300 13592081 774 774 774 774 0
522 20250401 104200 13592081 774 774 774 774 0
523 20250401 104100 13592081 774 774 774 774 0
524 20250401 104000 13592081 774 774 774 774 0
525 20250401 103900 13592081 774 774 774 774 0
526 20250401 103800 13592081 774 774 774 774 0
527 20250401 103700 13592081 774 774 774 774 0
528 20250401 103600 13592081 774 774 774 774 0
529 20250401 103500 13592081 774 774 774 774 0
530 20250401 103400 13592081 774 774 774 774 0
531 20250401 103300 13592081 774 774 774 774 0
532 20250401 103200 13592081 774 774 774 774 0
533 20250401 103100 13592081 774 774 774 774 0
534 20250401 103000 13592081 774 774 774 774 0
535 20250401 102900 13592081 774 773 774 772 170
536 20250401 102800 13460709 773 773 773 773 0
537 20250401 102700 13460709 773 773 773 773 0
538 20250401 102600 13460709 773 773 773 773 0
539 20250401 102500 13460709 773 773 773 773 0
540 20250401 102400 13460709 773 773 773 773 0
541 20250401 102300 13460709 773 773 773 773 1000
542 20250401 102200 12687709 773 773 773 773 591
543 20250401 102100 12230866 773 773 773 773 0
544 20250401 102000 12230866 773 773 773 773 15
545 20250401 101900 12219271 772 772 772 772 66
546 20250401 101800 12168319 774 774 774 774 0
547 20250401 101700 12168319 774 774 774 774 0
548 20250401 101600 12168319 774 774 774 774 0
549 20250401 101500 12168319 774 774 774 774 0
550 20250401 101400 12168319 774 774 774 774 1
551 20250401 101300 12167545 772 772 772 772 0
552 20250401 101200 12167545 772 772 772 772 0
553 20250401 101100 12167545 772 772 772 772 0
554 20250401 101000 12167545 772 772 772 772 0
555 20250401 100900 12167545 772 772 772 772 0
556 20250401 100800 12167545 772 772 772 772 0
557 20250401 100700 12167545 772 772 772 772 799
558 20250401 100600 11550717 772 772 772 772 0
559 20250401 100500 11550717 772 772 772 772 1
560 20250401 100400 11549945 772 772 772 772 0
561 20250401 100300 11549945 772 772 772 772 1200
562 20250401 100200 10623545 773 773 773 773 0
563 20250401 100100 10623545 773 773 773 773 100
564 20250401 100000 10546245 774 774 774 774 0
565 20250401 095900 10546245 774 774 774 774 0
566 20250401 095800 10546245 774 774 774 774 0
567 20250401 095700 10546245 774 774 774 774 0
568 20250401 095600 10546245 774 774 774 774 38
569 20250401 095500 10516833 774 774 774 774 0
570 20250401 095400 10516833 774 774 774 774 0
571 20250401 095300 10516833 774 774 774 774 0
572 20250401 095200 10516833 774 774 774 774 1
573 20250401 095100 10516059 774 774 774 774 0
574 20250401 095000 10516059 774 774 774 774 0
575 20250401 094900 10516059 774 774 774 774 0
576 20250401 094800 10516059 774 774 774 774 0
577 20250401 094700 10516059 774 774 774 774 0
578 20250401 094600 10516059 774 774 774 774 973
579 20250401 094500 9762957 774 774 774 774 0
580 20250401 094400 9762957 774 774 774 774 0
581 20250401 094300 9762957 774 775 775 774 522
582 20250401 094200 9358829 774 773 774 773 1001
583 20250401 094100 8585055 774 774 774 774 2717
584 20250401 094000 6482097 774 774 774 774 20
585 20250401 093900 6466617 771 772 772 771 200
586 20250401 093800 6312412 774 774 774 774 1
587 20250401 093700 6311638 772 772 772 772 0
588 20250401 093600 6311638 772 774 774 772 4861
589 20250401 093500 2558740 779 779 779 779 0
590 20250401 093400 2558740 779 779 779 779 0
591 20250401 093300 2558740 779 779 779 779 0
592 20250401 093200 2558740 779 779 779 779 0
593 20250401 093100 2558740 779 779 779 779 0
594 20250401 093000 2558740 779 776 779 776 12
595 20250401 092900 2549395 776 776 776 776 23
596 20250401 092800 2531547 779 779 779 779 0
597 20250401 092700 2531547 779 776 779 776 100
598 20250401 092600 2453650 775 775 775 775 0
599 20250401 092500 2453650 775 775 779 775 116
600 20250401 092400 2363402 773 773 773 773 1
601 20250401 092300 2362629 772 772 772 772 0
602 20250401 092200 2362629 772 772 772 772 0
603 20250401 092100 2362629 772 772 772 772 0
604 20250401 092000 2362629 772 772 772 772 3
605 20250401 091900 2360313 772 772 772 772 19
606 20250401 091800 2345645 772 772 772 772 1
607 20250401 091700 2344873 772 778 778 772 4
608 20250401 091600 2341773 772 772 772 772 1
609 20250401 091500 2341001 771 771 771 771 0
610 20250401 091400 2341001 771 771 771 771 100
611 20250401 091300 2263901 778 778 778 778 1
612 20250401 091200 2263123 771 771 771 771 0
613 20250401 091100 2263123 771 771 771 771 0
614 20250401 091000 2263123 771 771 771 771 500
615 20250401 090900 1877623 771 771 771 771 0
616 20250401 090800 1877623 771 771 771 771 0
617 20250401 090700 1877623 771 771 771 771 2
618 20250401 090600 1876081 779 779 779 779 0
619 20250401 090500 1876081 779 777 779 777 500
620 20250401 090400 1487175 778 778 778 778 600
621 20250401 090300 1020375 778 778 778 778 2
622 20250401 090200 1018819 778 778 778 778 301
623 20250401 090100 784641 770 770 770 770 0
624 20250401 090000 784641 770 778 778 770 1019

1
027970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,190178237,0,149289916045,0.00
20250327,0,190178237,0,150811341941,0.00
20250326,0,190178237,0,152142589600,0.00
20250325,0,190178237,0,151191698415,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 190178237 0 149289916045 0.00
3 20250327 0 190178237 0 150811341941 0.00
4 20250326 0 190178237 0 152142589600 0.00
5 20250325 0 190178237 0 151191698415 0.00