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

654
060900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,27403232,901,901,901,901,145
20250401,195100,27403232,901,901,901,901,0
20250401,195000,27403232,901,901,901,901,0
20250401,194900,27403232,901,901,901,901,0
20250401,194800,27403232,901,901,901,901,0
20250401,194700,27403232,901,901,901,901,0
20250401,194600,27403232,901,901,901,901,0
20250401,194500,27403232,901,901,901,901,0
20250401,194400,27403232,901,901,901,901,0
20250401,194300,27403232,901,901,901,901,0
20250401,194200,27403232,901,901,901,901,0
20250401,194100,27403232,901,901,901,901,0
20250401,194000,27403232,901,901,901,901,0
20250401,193900,27403232,901,901,901,901,0
20250401,193800,27403232,901,901,901,901,0
20250401,193700,27403232,901,901,901,901,0
20250401,193600,27403232,901,901,901,901,0
20250401,193500,27403232,901,901,901,901,0
20250401,193400,27403232,901,901,901,901,0
20250401,193300,27403232,901,901,901,901,0
20250401,193200,27403232,901,901,901,901,0
20250401,193100,27403232,901,901,901,901,0
20250401,193000,27403232,901,901,901,901,0
20250401,192900,27403232,901,901,901,901,0
20250401,192800,27403232,901,901,901,901,0
20250401,192700,27403232,901,901,901,901,0
20250401,192600,27403232,901,901,901,901,0
20250401,192500,27403232,901,901,901,901,0
20250401,192400,27403232,901,901,901,901,0
20250401,192300,27403232,901,901,901,901,0
20250401,192200,27403232,901,901,901,901,145
20250401,192100,27403232,901,901,901,901,0
20250401,192000,27403232,901,901,901,901,0
20250401,191900,27403232,901,901,901,901,0
20250401,191800,27403232,901,901,901,901,0
20250401,191700,27403232,901,901,901,901,0
20250401,191600,27403232,901,901,901,901,0
20250401,191500,27403232,901,901,901,901,0
20250401,191400,27403232,901,901,901,901,0
20250401,191300,27403232,901,901,901,901,0
20250401,191200,27403232,901,901,901,901,0
20250401,191100,27403232,901,901,901,901,0
20250401,191000,27403232,901,901,901,901,0
20250401,190900,27403232,901,901,901,901,0
20250401,190800,27403232,901,901,901,901,0
20250401,190700,27403232,901,901,901,901,0
20250401,190600,27403232,901,901,901,901,0
20250401,190500,27403232,901,901,901,901,0
20250401,190400,27403232,901,901,901,901,0
20250401,190300,27403232,901,901,901,901,0
20250401,190200,27403232,901,901,901,901,0
20250401,190100,27403232,901,901,901,901,0
20250401,190000,27403232,901,901,901,901,0
20250401,185900,27403232,901,901,901,901,0
20250401,185800,27403232,901,901,901,901,0
20250401,185700,27403232,901,901,901,901,0
20250401,185600,27403232,901,901,901,901,0
20250401,185500,27403232,901,901,901,901,0
20250401,185400,27403232,901,901,901,901,0
20250401,185300,27403232,901,901,901,901,0
20250401,185200,27403232,901,901,901,901,145
20250401,185100,27403232,901,901,901,901,0
20250401,185000,27403232,901,901,901,901,0
20250401,184900,27403232,901,901,901,901,0
20250401,184800,27403232,901,901,901,901,0
20250401,184700,27403232,901,901,901,901,0
20250401,184600,27403232,901,901,901,901,0
20250401,184500,27403232,901,901,901,901,0
20250401,184400,27403232,901,901,901,901,0
20250401,184300,27403232,901,901,901,901,0
20250401,184200,27403232,901,901,901,901,0
20250401,184100,27403232,901,901,901,901,0
20250401,184000,27403232,901,901,901,901,0
20250401,183900,27403232,901,901,901,901,0
20250401,183800,27403232,901,901,901,901,0
20250401,183700,27403232,901,901,901,901,0
20250401,183600,27403232,901,901,901,901,0
20250401,183500,27403232,901,901,901,901,0
20250401,183400,27403232,901,901,901,901,0
20250401,183300,27403232,901,901,901,901,0
20250401,183200,27403232,901,901,901,901,0
20250401,183100,27403232,901,901,901,901,0
20250401,183000,27403232,901,901,901,901,0
20250401,182900,27403232,901,901,901,901,0
20250401,182800,27403232,901,901,901,901,0
20250401,182700,27403232,901,901,901,901,0
20250401,182600,27403232,901,901,901,901,0
20250401,182500,27403232,901,901,901,901,0
20250401,182400,27403232,901,901,901,901,0
20250401,182300,27403232,901,901,901,901,0
20250401,182200,27403232,901,901,901,901,145
20250401,182100,27403232,901,901,901,901,0
20250401,182000,27403232,901,901,901,901,0
20250401,181900,27403232,901,901,901,901,0
20250401,181800,27403232,901,901,901,901,0
20250401,181700,27403232,901,901,901,901,0
20250401,181600,27403232,901,901,901,901,0
20250401,181500,27403232,901,901,901,901,0
20250401,181400,27403232,901,901,901,901,0
20250401,181300,27403232,901,901,901,901,0
20250401,181200,27403232,901,901,901,901,0
20250401,181100,27403232,901,901,901,901,0
20250401,181000,27403232,901,901,901,901,0
20250401,180900,27403232,901,901,901,901,0
20250401,180800,27403232,901,901,901,901,0
20250401,180700,27403232,901,901,901,901,0
20250401,180600,27403232,901,901,901,901,0
20250401,180500,27403232,901,901,901,901,0
20250401,180400,27403232,901,901,901,901,0
20250401,180300,27403232,901,901,901,901,0
20250401,180200,27403232,901,901,901,901,0
20250401,180100,27403232,901,901,901,901,0
20250401,180000,27403232,901,901,901,901,0
20250401,175900,27403232,901,901,901,901,0
20250401,175800,27403232,901,901,901,901,0
20250401,175700,27403232,901,901,901,901,0
20250401,175600,27403232,901,901,901,901,0
20250401,175500,27403232,901,901,901,901,0
20250401,175400,27403232,901,901,901,901,0
20250401,175300,27403232,901,901,901,901,0
20250401,175200,27403232,901,901,901,901,145
20250401,175100,27403232,901,901,901,901,0
20250401,175000,27403232,901,901,901,901,0
20250401,174900,27403232,901,901,901,901,0
20250401,174800,27403232,901,901,901,901,0
20250401,174700,27403232,901,901,901,901,0
20250401,174600,27403232,901,901,901,901,0
20250401,174500,27403232,901,901,901,901,0
20250401,174400,27403232,901,901,901,901,0
20250401,174300,27403232,901,901,901,901,0
20250401,174200,27403232,901,901,901,901,0
20250401,174100,27403232,901,901,901,901,0
20250401,174000,27403232,901,901,901,901,0
20250401,173900,27403232,901,901,901,901,0
20250401,173800,27403232,901,901,901,901,0
20250401,173700,27403232,901,901,901,901,0
20250401,173600,27403232,901,901,901,901,0
20250401,173500,27403232,901,901,901,901,0
20250401,173400,27403232,901,901,901,901,0
20250401,173300,27403232,901,901,901,901,0
20250401,173200,27403232,901,901,901,901,0
20250401,173100,27403232,901,901,901,901,0
20250401,173000,27403232,901,901,901,901,0
20250401,172900,27403232,901,901,901,901,0
20250401,172800,27403232,901,901,901,901,0
20250401,172700,27403232,901,901,901,901,0
20250401,172600,27403232,901,901,901,901,0
20250401,172500,27403232,901,901,901,901,0
20250401,172400,27403232,901,901,901,901,0
20250401,172300,27403232,901,901,901,901,0
20250401,172200,27403232,901,901,901,901,145
20250401,172100,27403232,901,901,901,901,0
20250401,172000,27403232,901,901,901,901,0
20250401,171900,27403232,901,901,901,901,0
20250401,171800,27403232,901,901,901,901,0
20250401,171700,27403232,901,901,901,901,0
20250401,171600,27403232,901,901,901,901,0
20250401,171500,27403232,901,901,901,901,0
20250401,171400,27403232,901,901,901,901,0
20250401,171300,27403232,901,901,901,901,0
20250401,171200,27403232,901,901,901,901,0
20250401,171100,27403232,901,901,901,901,0
20250401,171000,27403232,901,901,901,901,0
20250401,170900,27403232,901,901,901,901,0
20250401,170800,27403232,901,901,901,901,0
20250401,170700,27403232,901,901,901,901,0
20250401,170600,27403232,901,901,901,901,0
20250401,170500,27403232,901,901,901,901,0
20250401,170400,27403232,901,901,901,901,0
20250401,170300,27403232,901,901,901,901,0
20250401,170200,27403232,901,901,901,901,0
20250401,170100,27403232,901,901,901,901,0
20250401,170000,27403232,901,901,901,901,0
20250401,165900,27403232,901,901,901,901,0
20250401,165800,27403232,901,901,901,901,0
20250401,165700,27403232,901,901,901,901,0
20250401,165600,27403232,901,901,901,901,0
20250401,165500,27403232,901,901,901,901,0
20250401,165400,27403232,901,901,901,901,0
20250401,165300,27403232,901,901,901,901,0
20250401,165200,27403232,901,901,901,901,145
20250401,165100,27403232,901,901,901,901,0
20250401,165000,27403232,901,901,901,901,0
20250401,164900,27403232,901,901,901,901,0
20250401,164800,27403232,901,901,901,901,0
20250401,164700,27403232,901,901,901,901,0
20250401,164600,27403232,901,901,901,901,0
20250401,164500,27403232,901,901,901,901,0
20250401,164400,27403232,901,901,901,901,0
20250401,164300,27403232,901,901,901,901,0
20250401,164200,27403232,901,901,901,901,0
20250401,164100,27403232,901,901,901,901,0
20250401,164000,27403232,901,901,901,901,0
20250401,163900,27403232,901,901,901,901,0
20250401,163800,27403232,901,901,901,901,0
20250401,163700,27403232,901,901,901,901,0
20250401,163600,27403232,901,901,901,901,0
20250401,163500,27403232,901,901,901,901,0
20250401,163400,27403232,901,901,901,901,0
20250401,163300,27403232,901,901,901,901,0
20250401,163200,27403232,901,901,901,901,0
20250401,163100,27403232,901,901,901,901,0
20250401,163000,27403232,901,901,901,901,0
20250401,162900,27403232,901,901,901,901,0
20250401,162800,27403232,901,901,901,901,0
20250401,162700,27403232,901,901,901,901,0
20250401,162600,27403232,901,901,901,901,0
20250401,162500,27403232,901,901,901,901,0
20250401,162400,27403232,901,901,901,901,0
20250401,162300,27403232,901,901,901,901,0
20250401,162200,27403232,901,901,901,901,145
20250401,162100,27403232,901,901,901,901,0
20250401,162000,27403232,901,901,901,901,0
20250401,161900,27403232,901,901,901,901,0
20250401,161800,27403232,901,901,901,901,0
20250401,161700,27403232,901,901,901,901,0
20250401,161600,27403232,901,901,901,901,0
20250401,161500,27403232,901,901,901,901,0
20250401,161400,27403232,901,901,901,901,0
20250401,161300,27403232,901,901,901,901,0
20250401,161200,27403232,901,901,901,901,0
20250401,161100,27403232,901,901,901,901,0
20250401,161000,27403232,901,901,901,901,0
20250401,160900,27403232,901,901,901,901,0
20250401,160800,27403232,901,901,901,901,0
20250401,160700,27403232,901,901,901,901,0
20250401,160600,27403232,901,901,901,901,0
20250401,160500,27403232,901,901,901,901,0
20250401,160400,27403232,901,901,901,901,0
20250401,160300,27403232,901,901,901,901,0
20250401,160200,27403232,901,901,901,901,0
20250401,160100,27403232,901,901,901,901,0
20250401,160000,27403232,901,901,901,901,0
20250401,155900,27403232,901,901,901,901,0
20250401,155800,27403232,901,901,901,901,0
20250401,155700,27403232,901,901,901,901,0
20250401,155600,27403232,901,901,901,901,0
20250401,155500,27403232,901,901,901,901,0
20250401,155400,27403232,901,901,901,901,0
20250401,155300,27403232,901,901,901,901,0
20250401,155200,27403232,901,901,901,901,145
20250401,155100,27403232,901,901,901,901,0
20250401,155000,27403232,901,901,901,901,0
20250401,154900,27403232,901,901,901,901,0
20250401,154800,27403232,901,901,901,901,0
20250401,154700,27403232,901,901,901,901,0
20250401,154600,27403232,901,901,901,901,0
20250401,154500,27403232,901,901,901,901,0
20250401,154400,27403232,901,901,901,901,0
20250401,154300,27403232,901,901,901,901,0
20250401,154200,27403232,901,901,901,901,0
20250401,154100,27403232,901,901,901,901,0
20250401,154000,27403232,901,901,901,901,0
20250401,153900,27403232,901,901,901,901,0
20250401,153800,27403232,901,901,901,901,0
20250401,153700,27403232,901,901,901,901,0
20250401,153600,27403232,901,901,901,901,0
20250401,153500,27403232,901,901,901,901,0
20250401,153400,27403232,901,901,901,901,0
20250401,153300,27403232,901,901,901,901,0
20250401,153200,27403232,901,901,901,901,0
20250401,153100,27403232,901,901,901,901,0
20250401,153000,27403232,901,901,901,901,145
20250401,152900,27272587,904,904,904,904,0
20250401,152800,27272587,904,904,904,904,0
20250401,152700,27272587,904,904,904,904,0
20250401,152600,27272587,904,904,904,904,0
20250401,152500,27272587,904,904,904,904,0
20250401,152400,27272587,904,904,904,904,0
20250401,152300,27272587,904,904,904,904,0
20250401,152200,27272587,904,904,904,904,0
20250401,152100,27272587,904,904,904,904,0
20250401,152000,27272587,904,904,904,904,0
20250401,151900,27272587,904,904,904,904,0
20250401,151800,27272587,904,904,904,904,0
20250401,151700,27272587,904,904,904,904,0
20250401,151600,27272587,904,904,904,904,0
20250401,151500,27272587,904,904,904,904,14
20250401,151400,27259931,905,905,905,905,0
20250401,151300,27259931,905,905,905,905,0
20250401,151200,27259931,905,905,905,905,0
20250401,151100,27259931,905,905,905,905,0
20250401,151000,27259931,905,904,905,904,184
20250401,150900,27093591,905,905,905,905,0
20250401,150800,27093591,905,905,905,905,0
20250401,150700,27093591,905,905,905,905,19
20250401,150600,27076396,905,905,905,905,0
20250401,150500,27076396,905,905,905,905,0
20250401,150400,27076396,905,905,905,905,4027
20250401,150300,23431961,905,904,905,904,1100
20250401,150200,22437549,904,904,904,904,0
20250401,150100,22437549,904,904,904,904,0
20250401,150000,22437549,904,904,904,904,0
20250401,145900,22437549,904,904,904,904,0
20250401,145800,22437549,904,904,904,904,0
20250401,145700,22437549,904,904,904,904,0
20250401,145600,22437549,904,904,904,904,0
20250401,145500,22437549,904,904,904,904,22
20250401,145400,22417661,904,904,904,904,0
20250401,145300,22417661,904,903,904,903,60
20250401,145200,22363471,904,904,904,904,0
20250401,145100,22363471,904,904,904,904,0
20250401,145000,22363471,904,903,904,903,100
20250401,144900,22273156,903,903,903,903,0
20250401,144800,22273156,903,903,903,903,2
20250401,144700,22271350,897,897,897,897,0
20250401,144600,22271350,897,897,897,897,87
20250401,144500,22193311,896,899,899,896,2000
20250401,144400,20397653,904,904,904,904,0
20250401,144300,20397653,904,902,904,902,50
20250401,144200,20352483,902,902,902,902,0
20250401,144100,20352483,902,902,902,902,0
20250401,144000,20352483,902,902,902,902,0
20250401,143900,20352483,902,902,902,902,0
20250401,143800,20352483,902,902,902,902,0
20250401,143700,20352483,902,902,902,902,0
20250401,143600,20352483,902,902,902,902,0
20250401,143500,20352483,902,902,902,902,0
20250401,143400,20352483,902,902,902,902,0
20250401,143300,20352483,902,902,902,902,0
20250401,143200,20352483,902,902,902,902,2
20250401,143100,20350679,901,901,901,901,0
20250401,143000,20350679,901,899,901,899,1793
20250401,142900,18738472,899,898,899,898,1064
20250401,142800,17782845,897,897,897,897,130
20250401,142700,17666235,896,896,896,896,0
20250401,142600,17666235,896,896,896,896,501
20250401,142500,17217339,897,897,897,897,0
20250401,142400,17217339,897,897,897,897,0
20250401,142300,17217339,897,897,897,897,0
20250401,142200,17217339,897,897,897,897,20
20250401,142100,17199399,897,897,897,897,1
20250401,142000,17198502,897,897,897,897,0
20250401,141900,17198502,897,897,897,897,0
20250401,141800,17198502,897,897,897,897,0
20250401,141700,17198502,897,897,897,897,0
20250401,141600,17198502,897,897,897,897,0
20250401,141500,17198502,897,897,897,897,0
20250401,141400,17198502,897,897,897,897,0
20250401,141300,17198502,897,897,897,897,0
20250401,141200,17198502,897,897,897,897,0
20250401,141100,17198502,897,897,897,897,0
20250401,141000,17198502,897,897,897,897,0
20250401,140900,17198502,897,897,897,897,0
20250401,140800,17198502,897,897,897,897,0
20250401,140700,17198502,897,897,897,897,0
20250401,140600,17198502,897,897,897,897,0
20250401,140500,17198502,897,897,897,897,49
20250401,140400,17154549,895,895,895,895,0
20250401,140300,17154549,895,895,895,895,0
20250401,140200,17154549,895,895,895,895,1110
20250401,140100,16161099,895,895,895,895,0
20250401,140000,16161099,895,895,895,895,0
20250401,135900,16161099,895,895,895,895,0
20250401,135800,16161099,895,895,895,895,0
20250401,135700,16161099,895,895,895,895,0
20250401,135600,16161099,895,895,895,895,0
20250401,135500,16161099,895,895,895,895,0
20250401,135400,16161099,895,895,895,895,0
20250401,135300,16161099,895,895,895,895,0
20250401,135200,16161099,895,895,895,895,0
20250401,135100,16161099,895,895,895,895,0
20250401,135000,16161099,895,895,895,895,0
20250401,134900,16161099,895,895,895,895,0
20250401,134800,16161099,895,895,895,895,0
20250401,134700,16161099,895,895,895,895,56
20250401,134600,16110979,893,893,893,893,0
20250401,134500,16110979,893,893,893,893,1
20250401,134400,16110086,892,892,892,892,755
20250401,134300,15436626,892,892,892,892,87
20250401,134200,15359022,892,892,892,892,0
20250401,134100,15359022,892,892,892,892,0
20250401,134000,15359022,892,892,892,892,0
20250401,133900,15359022,892,892,892,892,0
20250401,133800,15359022,892,892,892,892,0
20250401,133700,15359022,892,892,892,892,0
20250401,133600,15359022,892,892,892,892,0
20250401,133500,15359022,892,892,892,892,0
20250401,133400,15359022,892,892,892,892,0
20250401,133300,15359022,892,892,892,892,654
20250401,133200,14775654,892,892,892,892,0
20250401,133100,14775654,892,892,892,892,0
20250401,133000,14775654,892,892,892,892,0
20250401,132900,14775654,892,892,892,892,0
20250401,132800,14775654,892,892,892,892,0
20250401,132700,14775654,892,892,892,892,0
20250401,132600,14775654,892,892,892,892,0
20250401,132500,14775654,892,892,892,892,0
20250401,132400,14775654,892,892,892,892,0
20250401,132300,14775654,892,892,892,892,0
20250401,132200,14775654,892,892,892,892,0
20250401,132100,14775654,892,892,892,892,0
20250401,132000,14775654,892,892,892,892,0
20250401,131900,14775654,892,892,892,892,0
20250401,131800,14775654,892,892,892,892,0
20250401,131700,14775654,892,892,892,892,0
20250401,131600,14775654,892,892,892,892,219
20250401,131500,14580306,892,892,892,892,111
20250401,131400,14481294,892,892,892,892,0
20250401,131300,14481294,892,892,892,892,0
20250401,131200,14481294,892,892,892,892,0
20250401,131100,14481294,892,892,892,892,0
20250401,131000,14481294,892,890,892,890,736
20250401,130900,13825910,890,890,890,890,0
20250401,130800,13825910,890,890,890,890,0
20250401,130700,13825910,890,890,890,890,0
20250401,130600,13825910,890,890,890,890,0
20250401,130500,13825910,890,890,890,890,0
20250401,130400,13825910,890,890,890,890,0
20250401,130300,13825910,890,890,890,890,0
20250401,130200,13825910,890,890,890,890,0
20250401,130100,13825910,890,890,890,890,0
20250401,130000,13825910,890,890,890,890,0
20250401,125900,13825910,890,890,890,890,0
20250401,125800,13825910,890,890,890,890,0
20250401,125700,13825910,890,890,890,890,0
20250401,125600,13825910,890,890,890,890,0
20250401,125500,13825910,890,890,890,890,0
20250401,125400,13825910,890,890,890,890,0
20250401,125300,13825910,890,890,890,890,0
20250401,125200,13825910,890,890,890,890,0
20250401,125100,13825910,890,890,890,890,112
20250401,125000,13726230,891,891,891,891,0
20250401,124900,13726230,891,891,891,891,0
20250401,124800,13726230,891,891,891,891,1
20250401,124700,13725339,891,891,891,891,0
20250401,124600,13725339,891,891,891,891,23
20250401,124500,13704846,891,891,891,891,0
20250401,124400,13704846,891,891,891,891,0
20250401,124300,13704846,891,891,891,891,0
20250401,124200,13704846,891,891,891,891,0
20250401,124100,13704846,891,891,891,891,0
20250401,124000,13704846,891,891,891,891,0
20250401,123900,13704846,891,891,891,891,0
20250401,123800,13704846,891,891,891,891,0
20250401,123700,13704846,891,891,891,891,0
20250401,123600,13704846,891,891,891,891,0
20250401,123500,13704846,891,891,891,891,0
20250401,123400,13704846,891,891,891,891,0
20250401,123300,13704846,891,891,891,891,0
20250401,123200,13704846,891,891,891,891,0
20250401,123100,13704846,891,891,891,891,0
20250401,123000,13704846,891,891,891,891,20
20250401,122900,13687026,894,894,894,894,0
20250401,122800,13687026,894,894,894,894,0
20250401,122700,13687026,894,894,894,894,0
20250401,122600,13687026,894,894,894,894,0
20250401,122500,13687026,894,894,894,894,0
20250401,122400,13687026,894,894,894,894,100
20250401,122300,13597626,897,897,897,897,7
20250401,122200,13591347,897,897,897,897,50
20250401,122100,13546497,897,897,897,897,150
20250401,122000,13411947,897,897,897,897,350
20250401,121900,13097997,897,897,897,897,100
20250401,121800,13008297,897,891,897,891,505
20250401,121700,12558312,897,897,897,897,0
20250401,121600,12558312,897,897,897,897,0
20250401,121500,12558312,897,897,897,897,0
20250401,121400,12558312,897,897,897,897,0
20250401,121300,12558312,897,897,897,897,0
20250401,121200,12558312,897,897,897,897,0
20250401,121100,12558312,897,897,897,897,0
20250401,121000,12558312,897,897,897,897,0
20250401,120900,12558312,897,897,897,897,0
20250401,120800,12558312,897,897,897,897,0
20250401,120700,12558312,897,897,897,897,0
20250401,120600,12558312,897,897,897,897,0
20250401,120500,12558312,897,897,897,897,0
20250401,120400,12558312,897,897,897,897,0
20250401,120300,12558312,897,897,897,897,0
20250401,120200,12558312,897,897,897,897,0
20250401,120100,12558312,897,897,897,897,0
20250401,120000,12558312,897,897,897,897,0
20250401,115900,12558312,897,897,897,897,3
20250401,115800,12555621,898,898,898,898,0
20250401,115700,12555621,898,898,898,898,0
20250401,115600,12555621,898,898,898,898,0
20250401,115500,12555621,898,898,898,898,0
20250401,115400,12555621,898,898,898,898,0
20250401,115300,12555621,898,898,898,898,0
20250401,115200,12555621,898,898,898,898,0
20250401,115100,12555621,898,898,898,898,0
20250401,115000,12555621,898,898,898,898,0
20250401,114900,12555621,898,898,898,898,100
20250401,114800,12465821,899,899,899,899,0
20250401,114700,12465821,899,899,899,899,0
20250401,114600,12465821,899,899,899,899,0
20250401,114500,12465821,899,899,899,899,0
20250401,114400,12465821,899,899,899,899,0
20250401,114300,12465821,899,899,899,899,0
20250401,114200,12465821,899,899,899,899,0
20250401,114100,12465821,899,899,899,899,0
20250401,114000,12465821,899,899,899,899,0
20250401,113900,12465821,899,899,899,899,0
20250401,113800,12465821,899,899,899,899,0
20250401,113700,12465821,899,899,899,899,0
20250401,113600,12465821,899,899,899,899,0
20250401,113500,12465821,899,899,899,899,0
20250401,113400,12465821,899,895,899,895,50
20250401,113300,12420963,890,890,890,890,0
20250401,113200,12420963,890,890,890,890,0
20250401,113100,12420963,890,890,890,890,100
20250401,113000,12331963,889,889,890,889,1370
20250401,112900,11113070,887,887,887,887,1140
20250401,112800,10101890,886,886,886,886,0
20250401,112700,10101890,886,886,886,886,0
20250401,112600,10101890,886,886,886,886,0
20250401,112500,10101890,886,886,886,886,0
20250401,112400,10101890,886,886,886,886,0
20250401,112300,10101890,886,886,886,886,78
20250401,112200,10032782,886,886,886,886,0
20250401,112100,10032782,886,886,886,886,164
20250401,112000,9887478,886,886,886,886,0
20250401,111900,9887478,886,886,886,886,0
20250401,111800,9887478,886,886,886,886,0
20250401,111700,9887478,886,886,886,886,0
20250401,111600,9887478,886,886,886,886,1016
20250401,111500,8987302,886,886,886,886,0
20250401,111400,8987302,886,886,886,886,0
20250401,111300,8987302,886,886,886,886,0
20250401,111200,8987302,886,886,886,886,0
20250401,111100,8987302,886,886,886,886,1
20250401,111000,8986416,886,886,886,886,0
20250401,110900,8986416,886,886,886,886,100
20250401,110800,8897816,886,886,886,886,0
20250401,110700,8897816,886,886,886,886,3
20250401,110600,8895158,886,886,886,886,0
20250401,110500,8895158,886,886,886,886,0
20250401,110400,8895158,886,886,886,886,0
20250401,110300,8895158,886,886,886,886,0
20250401,110200,8895158,886,886,886,886,0
20250401,110100,8895158,886,886,886,886,0
20250401,110000,8895158,886,886,886,886,0
20250401,105900,8895158,886,886,886,886,0
20250401,105800,8895158,886,886,886,886,0
20250401,105700,8895158,886,886,886,886,0
20250401,105600,8895158,886,886,886,886,0
20250401,105500,8895158,886,886,886,886,0
20250401,105400,8895158,886,886,886,886,0
20250401,105300,8895158,886,886,886,886,0
20250401,105200,8895158,886,886,886,886,0
20250401,105100,8895158,886,886,886,886,0
20250401,105000,8895158,886,886,886,886,0
20250401,104900,8895158,886,886,886,886,0
20250401,104800,8895158,886,886,886,886,0
20250401,104700,8895158,886,886,886,886,0
20250401,104600,8895158,886,886,886,886,1109
20250401,104500,7912584,886,886,886,886,0
20250401,104400,7912584,886,886,886,886,0
20250401,104300,7912584,886,886,886,886,0
20250401,104200,7912584,886,886,886,886,0
20250401,104100,7912584,886,886,886,886,878
20250401,104000,7134676,886,886,886,886,0
20250401,103900,7134676,886,886,886,886,0
20250401,103800,7134676,886,886,886,886,0
20250401,103700,7134676,886,886,886,886,950
20250401,103600,6292976,886,886,886,886,0
20250401,103500,6292976,886,886,886,886,0
20250401,103400,6292976,886,885,886,885,1650
20250401,103300,4831102,886,886,886,886,0
20250401,103200,4831102,886,886,886,886,0
20250401,103100,4831102,886,886,886,886,0
20250401,103000,4831102,886,886,886,886,0
20250401,102900,4831102,886,886,886,886,0
20250401,102800,4831102,886,886,886,886,0
20250401,102700,4831102,886,886,886,886,0
20250401,102600,4831102,886,886,886,886,0
20250401,102500,4831102,886,886,886,886,1285
20250401,102400,3692592,886,886,886,886,0
20250401,102300,3692592,886,886,886,886,0
20250401,102200,3692592,886,886,886,886,0
20250401,102100,3692592,886,886,886,886,300
20250401,102000,3426792,886,886,887,886,422
20250401,101900,3052893,886,886,886,886,0
20250401,101800,3052893,886,886,886,886,0
20250401,101700,3052893,886,886,886,886,0
20250401,101600,3052893,886,886,886,886,0
20250401,101500,3052893,886,886,886,886,0
20250401,101400,3052893,886,886,886,886,0
20250401,101300,3052893,886,886,886,886,0
20250401,101200,3052893,886,886,886,886,0
20250401,101100,3052893,886,886,886,886,0
20250401,101000,3052893,886,886,886,886,0
20250401,100900,3052893,886,886,886,886,0
20250401,100800,3052893,886,886,886,886,700
20250401,100700,2432693,886,886,886,886,0
20250401,100600,2432693,886,886,886,886,0
20250401,100500,2432693,886,886,886,886,0
20250401,100400,2432693,886,884,886,884,401
20250401,100300,2077817,884,884,884,884,1
20250401,100200,2076933,884,884,884,884,0
20250401,100100,2076933,884,884,884,884,0
20250401,100000,2076933,884,884,884,884,0
20250401,095900,2076933,884,884,884,884,0
20250401,095800,2076933,884,884,884,884,0
20250401,095700,2076933,884,884,884,884,0
20250401,095600,2076933,884,884,884,884,0
20250401,095500,2076933,884,884,884,884,0
20250401,095400,2076933,884,884,884,884,0
20250401,095300,2076933,884,884,884,884,0
20250401,095200,2076933,884,884,884,884,0
20250401,095100,2076933,884,884,884,884,100
20250401,095000,1988533,884,884,884,884,0
20250401,094900,1988533,884,884,884,884,2
20250401,094800,1986765,884,884,884,884,4
20250401,094700,1983229,884,884,884,884,1
20250401,094600,1982345,882,882,882,882,0
20250401,094500,1982345,882,882,882,882,0
20250401,094400,1982345,882,882,882,882,0
20250401,094300,1982345,882,882,882,882,0
20250401,094200,1982345,882,882,882,882,0
20250401,094100,1982345,882,882,882,882,3
20250401,094000,1979699,882,882,882,882,0
20250401,093900,1979699,882,882,882,882,0
20250401,093800,1979699,882,882,882,882,0
20250401,093700,1979699,882,882,882,882,0
20250401,093600,1979699,882,882,882,882,0
20250401,093500,1979699,882,882,882,882,0
20250401,093400,1979699,882,882,882,882,0
20250401,093300,1979699,882,882,882,882,0
20250401,093200,1979699,882,882,882,882,0
20250401,093100,1979699,882,882,882,882,0
20250401,093000,1979699,882,882,882,882,0
20250401,092900,1979699,882,882,882,882,6
20250401,092800,1974407,882,882,882,882,0
20250401,092700,1974407,882,882,882,882,0
20250401,092600,1974407,882,882,882,882,0
20250401,092500,1974407,882,882,882,882,0
20250401,092400,1974407,882,882,882,882,0
20250401,092300,1974407,882,882,882,882,100
20250401,092200,1886207,882,882,882,882,0
20250401,092100,1886207,882,882,882,882,2
20250401,092000,1884443,883,884,884,883,4
20250401,091900,1880909,885,885,885,885,0
20250401,091800,1880909,885,885,885,885,0
20250401,091700,1880909,885,885,885,885,0
20250401,091600,1880909,885,885,885,885,0
20250401,091500,1880909,885,885,885,885,0
20250401,091400,1880909,885,885,885,885,0
20250401,091300,1880909,885,885,885,885,0
20250401,091200,1880909,885,885,885,885,0
20250401,091100,1880909,885,885,885,885,50
20250401,091000,1836659,886,886,886,886,0
20250401,090900,1836659,886,886,886,886,0
20250401,090800,1836659,886,886,886,886,0
20250401,090700,1836659,886,886,886,886,11
20250401,090600,1826913,881,881,881,881,39
20250401,090500,1792554,881,881,881,881,0
20250401,090400,1792554,881,881,881,881,0
20250401,090300,1792554,881,881,881,881,0
20250401,090200,1792554,881,881,881,881,0
20250401,090100,1792554,881,879,881,877,660
20250401,090000,1212141,879,879,879,879,1379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 27403232 901 901 901 901 145
3 20250401 195100 27403232 901 901 901 901 0
4 20250401 195000 27403232 901 901 901 901 0
5 20250401 194900 27403232 901 901 901 901 0
6 20250401 194800 27403232 901 901 901 901 0
7 20250401 194700 27403232 901 901 901 901 0
8 20250401 194600 27403232 901 901 901 901 0
9 20250401 194500 27403232 901 901 901 901 0
10 20250401 194400 27403232 901 901 901 901 0
11 20250401 194300 27403232 901 901 901 901 0
12 20250401 194200 27403232 901 901 901 901 0
13 20250401 194100 27403232 901 901 901 901 0
14 20250401 194000 27403232 901 901 901 901 0
15 20250401 193900 27403232 901 901 901 901 0
16 20250401 193800 27403232 901 901 901 901 0
17 20250401 193700 27403232 901 901 901 901 0
18 20250401 193600 27403232 901 901 901 901 0
19 20250401 193500 27403232 901 901 901 901 0
20 20250401 193400 27403232 901 901 901 901 0
21 20250401 193300 27403232 901 901 901 901 0
22 20250401 193200 27403232 901 901 901 901 0
23 20250401 193100 27403232 901 901 901 901 0
24 20250401 193000 27403232 901 901 901 901 0
25 20250401 192900 27403232 901 901 901 901 0
26 20250401 192800 27403232 901 901 901 901 0
27 20250401 192700 27403232 901 901 901 901 0
28 20250401 192600 27403232 901 901 901 901 0
29 20250401 192500 27403232 901 901 901 901 0
30 20250401 192400 27403232 901 901 901 901 0
31 20250401 192300 27403232 901 901 901 901 0
32 20250401 192200 27403232 901 901 901 901 145
33 20250401 192100 27403232 901 901 901 901 0
34 20250401 192000 27403232 901 901 901 901 0
35 20250401 191900 27403232 901 901 901 901 0
36 20250401 191800 27403232 901 901 901 901 0
37 20250401 191700 27403232 901 901 901 901 0
38 20250401 191600 27403232 901 901 901 901 0
39 20250401 191500 27403232 901 901 901 901 0
40 20250401 191400 27403232 901 901 901 901 0
41 20250401 191300 27403232 901 901 901 901 0
42 20250401 191200 27403232 901 901 901 901 0
43 20250401 191100 27403232 901 901 901 901 0
44 20250401 191000 27403232 901 901 901 901 0
45 20250401 190900 27403232 901 901 901 901 0
46 20250401 190800 27403232 901 901 901 901 0
47 20250401 190700 27403232 901 901 901 901 0
48 20250401 190600 27403232 901 901 901 901 0
49 20250401 190500 27403232 901 901 901 901 0
50 20250401 190400 27403232 901 901 901 901 0
51 20250401 190300 27403232 901 901 901 901 0
52 20250401 190200 27403232 901 901 901 901 0
53 20250401 190100 27403232 901 901 901 901 0
54 20250401 190000 27403232 901 901 901 901 0
55 20250401 185900 27403232 901 901 901 901 0
56 20250401 185800 27403232 901 901 901 901 0
57 20250401 185700 27403232 901 901 901 901 0
58 20250401 185600 27403232 901 901 901 901 0
59 20250401 185500 27403232 901 901 901 901 0
60 20250401 185400 27403232 901 901 901 901 0
61 20250401 185300 27403232 901 901 901 901 0
62 20250401 185200 27403232 901 901 901 901 145
63 20250401 185100 27403232 901 901 901 901 0
64 20250401 185000 27403232 901 901 901 901 0
65 20250401 184900 27403232 901 901 901 901 0
66 20250401 184800 27403232 901 901 901 901 0
67 20250401 184700 27403232 901 901 901 901 0
68 20250401 184600 27403232 901 901 901 901 0
69 20250401 184500 27403232 901 901 901 901 0
70 20250401 184400 27403232 901 901 901 901 0
71 20250401 184300 27403232 901 901 901 901 0
72 20250401 184200 27403232 901 901 901 901 0
73 20250401 184100 27403232 901 901 901 901 0
74 20250401 184000 27403232 901 901 901 901 0
75 20250401 183900 27403232 901 901 901 901 0
76 20250401 183800 27403232 901 901 901 901 0
77 20250401 183700 27403232 901 901 901 901 0
78 20250401 183600 27403232 901 901 901 901 0
79 20250401 183500 27403232 901 901 901 901 0
80 20250401 183400 27403232 901 901 901 901 0
81 20250401 183300 27403232 901 901 901 901 0
82 20250401 183200 27403232 901 901 901 901 0
83 20250401 183100 27403232 901 901 901 901 0
84 20250401 183000 27403232 901 901 901 901 0
85 20250401 182900 27403232 901 901 901 901 0
86 20250401 182800 27403232 901 901 901 901 0
87 20250401 182700 27403232 901 901 901 901 0
88 20250401 182600 27403232 901 901 901 901 0
89 20250401 182500 27403232 901 901 901 901 0
90 20250401 182400 27403232 901 901 901 901 0
91 20250401 182300 27403232 901 901 901 901 0
92 20250401 182200 27403232 901 901 901 901 145
93 20250401 182100 27403232 901 901 901 901 0
94 20250401 182000 27403232 901 901 901 901 0
95 20250401 181900 27403232 901 901 901 901 0
96 20250401 181800 27403232 901 901 901 901 0
97 20250401 181700 27403232 901 901 901 901 0
98 20250401 181600 27403232 901 901 901 901 0
99 20250401 181500 27403232 901 901 901 901 0
100 20250401 181400 27403232 901 901 901 901 0
101 20250401 181300 27403232 901 901 901 901 0
102 20250401 181200 27403232 901 901 901 901 0
103 20250401 181100 27403232 901 901 901 901 0
104 20250401 181000 27403232 901 901 901 901 0
105 20250401 180900 27403232 901 901 901 901 0
106 20250401 180800 27403232 901 901 901 901 0
107 20250401 180700 27403232 901 901 901 901 0
108 20250401 180600 27403232 901 901 901 901 0
109 20250401 180500 27403232 901 901 901 901 0
110 20250401 180400 27403232 901 901 901 901 0
111 20250401 180300 27403232 901 901 901 901 0
112 20250401 180200 27403232 901 901 901 901 0
113 20250401 180100 27403232 901 901 901 901 0
114 20250401 180000 27403232 901 901 901 901 0
115 20250401 175900 27403232 901 901 901 901 0
116 20250401 175800 27403232 901 901 901 901 0
117 20250401 175700 27403232 901 901 901 901 0
118 20250401 175600 27403232 901 901 901 901 0
119 20250401 175500 27403232 901 901 901 901 0
120 20250401 175400 27403232 901 901 901 901 0
121 20250401 175300 27403232 901 901 901 901 0
122 20250401 175200 27403232 901 901 901 901 145
123 20250401 175100 27403232 901 901 901 901 0
124 20250401 175000 27403232 901 901 901 901 0
125 20250401 174900 27403232 901 901 901 901 0
126 20250401 174800 27403232 901 901 901 901 0
127 20250401 174700 27403232 901 901 901 901 0
128 20250401 174600 27403232 901 901 901 901 0
129 20250401 174500 27403232 901 901 901 901 0
130 20250401 174400 27403232 901 901 901 901 0
131 20250401 174300 27403232 901 901 901 901 0
132 20250401 174200 27403232 901 901 901 901 0
133 20250401 174100 27403232 901 901 901 901 0
134 20250401 174000 27403232 901 901 901 901 0
135 20250401 173900 27403232 901 901 901 901 0
136 20250401 173800 27403232 901 901 901 901 0
137 20250401 173700 27403232 901 901 901 901 0
138 20250401 173600 27403232 901 901 901 901 0
139 20250401 173500 27403232 901 901 901 901 0
140 20250401 173400 27403232 901 901 901 901 0
141 20250401 173300 27403232 901 901 901 901 0
142 20250401 173200 27403232 901 901 901 901 0
143 20250401 173100 27403232 901 901 901 901 0
144 20250401 173000 27403232 901 901 901 901 0
145 20250401 172900 27403232 901 901 901 901 0
146 20250401 172800 27403232 901 901 901 901 0
147 20250401 172700 27403232 901 901 901 901 0
148 20250401 172600 27403232 901 901 901 901 0
149 20250401 172500 27403232 901 901 901 901 0
150 20250401 172400 27403232 901 901 901 901 0
151 20250401 172300 27403232 901 901 901 901 0
152 20250401 172200 27403232 901 901 901 901 145
153 20250401 172100 27403232 901 901 901 901 0
154 20250401 172000 27403232 901 901 901 901 0
155 20250401 171900 27403232 901 901 901 901 0
156 20250401 171800 27403232 901 901 901 901 0
157 20250401 171700 27403232 901 901 901 901 0
158 20250401 171600 27403232 901 901 901 901 0
159 20250401 171500 27403232 901 901 901 901 0
160 20250401 171400 27403232 901 901 901 901 0
161 20250401 171300 27403232 901 901 901 901 0
162 20250401 171200 27403232 901 901 901 901 0
163 20250401 171100 27403232 901 901 901 901 0
164 20250401 171000 27403232 901 901 901 901 0
165 20250401 170900 27403232 901 901 901 901 0
166 20250401 170800 27403232 901 901 901 901 0
167 20250401 170700 27403232 901 901 901 901 0
168 20250401 170600 27403232 901 901 901 901 0
169 20250401 170500 27403232 901 901 901 901 0
170 20250401 170400 27403232 901 901 901 901 0
171 20250401 170300 27403232 901 901 901 901 0
172 20250401 170200 27403232 901 901 901 901 0
173 20250401 170100 27403232 901 901 901 901 0
174 20250401 170000 27403232 901 901 901 901 0
175 20250401 165900 27403232 901 901 901 901 0
176 20250401 165800 27403232 901 901 901 901 0
177 20250401 165700 27403232 901 901 901 901 0
178 20250401 165600 27403232 901 901 901 901 0
179 20250401 165500 27403232 901 901 901 901 0
180 20250401 165400 27403232 901 901 901 901 0
181 20250401 165300 27403232 901 901 901 901 0
182 20250401 165200 27403232 901 901 901 901 145
183 20250401 165100 27403232 901 901 901 901 0
184 20250401 165000 27403232 901 901 901 901 0
185 20250401 164900 27403232 901 901 901 901 0
186 20250401 164800 27403232 901 901 901 901 0
187 20250401 164700 27403232 901 901 901 901 0
188 20250401 164600 27403232 901 901 901 901 0
189 20250401 164500 27403232 901 901 901 901 0
190 20250401 164400 27403232 901 901 901 901 0
191 20250401 164300 27403232 901 901 901 901 0
192 20250401 164200 27403232 901 901 901 901 0
193 20250401 164100 27403232 901 901 901 901 0
194 20250401 164000 27403232 901 901 901 901 0
195 20250401 163900 27403232 901 901 901 901 0
196 20250401 163800 27403232 901 901 901 901 0
197 20250401 163700 27403232 901 901 901 901 0
198 20250401 163600 27403232 901 901 901 901 0
199 20250401 163500 27403232 901 901 901 901 0
200 20250401 163400 27403232 901 901 901 901 0
201 20250401 163300 27403232 901 901 901 901 0
202 20250401 163200 27403232 901 901 901 901 0
203 20250401 163100 27403232 901 901 901 901 0
204 20250401 163000 27403232 901 901 901 901 0
205 20250401 162900 27403232 901 901 901 901 0
206 20250401 162800 27403232 901 901 901 901 0
207 20250401 162700 27403232 901 901 901 901 0
208 20250401 162600 27403232 901 901 901 901 0
209 20250401 162500 27403232 901 901 901 901 0
210 20250401 162400 27403232 901 901 901 901 0
211 20250401 162300 27403232 901 901 901 901 0
212 20250401 162200 27403232 901 901 901 901 145
213 20250401 162100 27403232 901 901 901 901 0
214 20250401 162000 27403232 901 901 901 901 0
215 20250401 161900 27403232 901 901 901 901 0
216 20250401 161800 27403232 901 901 901 901 0
217 20250401 161700 27403232 901 901 901 901 0
218 20250401 161600 27403232 901 901 901 901 0
219 20250401 161500 27403232 901 901 901 901 0
220 20250401 161400 27403232 901 901 901 901 0
221 20250401 161300 27403232 901 901 901 901 0
222 20250401 161200 27403232 901 901 901 901 0
223 20250401 161100 27403232 901 901 901 901 0
224 20250401 161000 27403232 901 901 901 901 0
225 20250401 160900 27403232 901 901 901 901 0
226 20250401 160800 27403232 901 901 901 901 0
227 20250401 160700 27403232 901 901 901 901 0
228 20250401 160600 27403232 901 901 901 901 0
229 20250401 160500 27403232 901 901 901 901 0
230 20250401 160400 27403232 901 901 901 901 0
231 20250401 160300 27403232 901 901 901 901 0
232 20250401 160200 27403232 901 901 901 901 0
233 20250401 160100 27403232 901 901 901 901 0
234 20250401 160000 27403232 901 901 901 901 0
235 20250401 155900 27403232 901 901 901 901 0
236 20250401 155800 27403232 901 901 901 901 0
237 20250401 155700 27403232 901 901 901 901 0
238 20250401 155600 27403232 901 901 901 901 0
239 20250401 155500 27403232 901 901 901 901 0
240 20250401 155400 27403232 901 901 901 901 0
241 20250401 155300 27403232 901 901 901 901 0
242 20250401 155200 27403232 901 901 901 901 145
243 20250401 155100 27403232 901 901 901 901 0
244 20250401 155000 27403232 901 901 901 901 0
245 20250401 154900 27403232 901 901 901 901 0
246 20250401 154800 27403232 901 901 901 901 0
247 20250401 154700 27403232 901 901 901 901 0
248 20250401 154600 27403232 901 901 901 901 0
249 20250401 154500 27403232 901 901 901 901 0
250 20250401 154400 27403232 901 901 901 901 0
251 20250401 154300 27403232 901 901 901 901 0
252 20250401 154200 27403232 901 901 901 901 0
253 20250401 154100 27403232 901 901 901 901 0
254 20250401 154000 27403232 901 901 901 901 0
255 20250401 153900 27403232 901 901 901 901 0
256 20250401 153800 27403232 901 901 901 901 0
257 20250401 153700 27403232 901 901 901 901 0
258 20250401 153600 27403232 901 901 901 901 0
259 20250401 153500 27403232 901 901 901 901 0
260 20250401 153400 27403232 901 901 901 901 0
261 20250401 153300 27403232 901 901 901 901 0
262 20250401 153200 27403232 901 901 901 901 0
263 20250401 153100 27403232 901 901 901 901 0
264 20250401 153000 27403232 901 901 901 901 145
265 20250401 152900 27272587 904 904 904 904 0
266 20250401 152800 27272587 904 904 904 904 0
267 20250401 152700 27272587 904 904 904 904 0
268 20250401 152600 27272587 904 904 904 904 0
269 20250401 152500 27272587 904 904 904 904 0
270 20250401 152400 27272587 904 904 904 904 0
271 20250401 152300 27272587 904 904 904 904 0
272 20250401 152200 27272587 904 904 904 904 0
273 20250401 152100 27272587 904 904 904 904 0
274 20250401 152000 27272587 904 904 904 904 0
275 20250401 151900 27272587 904 904 904 904 0
276 20250401 151800 27272587 904 904 904 904 0
277 20250401 151700 27272587 904 904 904 904 0
278 20250401 151600 27272587 904 904 904 904 0
279 20250401 151500 27272587 904 904 904 904 14
280 20250401 151400 27259931 905 905 905 905 0
281 20250401 151300 27259931 905 905 905 905 0
282 20250401 151200 27259931 905 905 905 905 0
283 20250401 151100 27259931 905 905 905 905 0
284 20250401 151000 27259931 905 904 905 904 184
285 20250401 150900 27093591 905 905 905 905 0
286 20250401 150800 27093591 905 905 905 905 0
287 20250401 150700 27093591 905 905 905 905 19
288 20250401 150600 27076396 905 905 905 905 0
289 20250401 150500 27076396 905 905 905 905 0
290 20250401 150400 27076396 905 905 905 905 4027
291 20250401 150300 23431961 905 904 905 904 1100
292 20250401 150200 22437549 904 904 904 904 0
293 20250401 150100 22437549 904 904 904 904 0
294 20250401 150000 22437549 904 904 904 904 0
295 20250401 145900 22437549 904 904 904 904 0
296 20250401 145800 22437549 904 904 904 904 0
297 20250401 145700 22437549 904 904 904 904 0
298 20250401 145600 22437549 904 904 904 904 0
299 20250401 145500 22437549 904 904 904 904 22
300 20250401 145400 22417661 904 904 904 904 0
301 20250401 145300 22417661 904 903 904 903 60
302 20250401 145200 22363471 904 904 904 904 0
303 20250401 145100 22363471 904 904 904 904 0
304 20250401 145000 22363471 904 903 904 903 100
305 20250401 144900 22273156 903 903 903 903 0
306 20250401 144800 22273156 903 903 903 903 2
307 20250401 144700 22271350 897 897 897 897 0
308 20250401 144600 22271350 897 897 897 897 87
309 20250401 144500 22193311 896 899 899 896 2000
310 20250401 144400 20397653 904 904 904 904 0
311 20250401 144300 20397653 904 902 904 902 50
312 20250401 144200 20352483 902 902 902 902 0
313 20250401 144100 20352483 902 902 902 902 0
314 20250401 144000 20352483 902 902 902 902 0
315 20250401 143900 20352483 902 902 902 902 0
316 20250401 143800 20352483 902 902 902 902 0
317 20250401 143700 20352483 902 902 902 902 0
318 20250401 143600 20352483 902 902 902 902 0
319 20250401 143500 20352483 902 902 902 902 0
320 20250401 143400 20352483 902 902 902 902 0
321 20250401 143300 20352483 902 902 902 902 0
322 20250401 143200 20352483 902 902 902 902 2
323 20250401 143100 20350679 901 901 901 901 0
324 20250401 143000 20350679 901 899 901 899 1793
325 20250401 142900 18738472 899 898 899 898 1064
326 20250401 142800 17782845 897 897 897 897 130
327 20250401 142700 17666235 896 896 896 896 0
328 20250401 142600 17666235 896 896 896 896 501
329 20250401 142500 17217339 897 897 897 897 0
330 20250401 142400 17217339 897 897 897 897 0
331 20250401 142300 17217339 897 897 897 897 0
332 20250401 142200 17217339 897 897 897 897 20
333 20250401 142100 17199399 897 897 897 897 1
334 20250401 142000 17198502 897 897 897 897 0
335 20250401 141900 17198502 897 897 897 897 0
336 20250401 141800 17198502 897 897 897 897 0
337 20250401 141700 17198502 897 897 897 897 0
338 20250401 141600 17198502 897 897 897 897 0
339 20250401 141500 17198502 897 897 897 897 0
340 20250401 141400 17198502 897 897 897 897 0
341 20250401 141300 17198502 897 897 897 897 0
342 20250401 141200 17198502 897 897 897 897 0
343 20250401 141100 17198502 897 897 897 897 0
344 20250401 141000 17198502 897 897 897 897 0
345 20250401 140900 17198502 897 897 897 897 0
346 20250401 140800 17198502 897 897 897 897 0
347 20250401 140700 17198502 897 897 897 897 0
348 20250401 140600 17198502 897 897 897 897 0
349 20250401 140500 17198502 897 897 897 897 49
350 20250401 140400 17154549 895 895 895 895 0
351 20250401 140300 17154549 895 895 895 895 0
352 20250401 140200 17154549 895 895 895 895 1110
353 20250401 140100 16161099 895 895 895 895 0
354 20250401 140000 16161099 895 895 895 895 0
355 20250401 135900 16161099 895 895 895 895 0
356 20250401 135800 16161099 895 895 895 895 0
357 20250401 135700 16161099 895 895 895 895 0
358 20250401 135600 16161099 895 895 895 895 0
359 20250401 135500 16161099 895 895 895 895 0
360 20250401 135400 16161099 895 895 895 895 0
361 20250401 135300 16161099 895 895 895 895 0
362 20250401 135200 16161099 895 895 895 895 0
363 20250401 135100 16161099 895 895 895 895 0
364 20250401 135000 16161099 895 895 895 895 0
365 20250401 134900 16161099 895 895 895 895 0
366 20250401 134800 16161099 895 895 895 895 0
367 20250401 134700 16161099 895 895 895 895 56
368 20250401 134600 16110979 893 893 893 893 0
369 20250401 134500 16110979 893 893 893 893 1
370 20250401 134400 16110086 892 892 892 892 755
371 20250401 134300 15436626 892 892 892 892 87
372 20250401 134200 15359022 892 892 892 892 0
373 20250401 134100 15359022 892 892 892 892 0
374 20250401 134000 15359022 892 892 892 892 0
375 20250401 133900 15359022 892 892 892 892 0
376 20250401 133800 15359022 892 892 892 892 0
377 20250401 133700 15359022 892 892 892 892 0
378 20250401 133600 15359022 892 892 892 892 0
379 20250401 133500 15359022 892 892 892 892 0
380 20250401 133400 15359022 892 892 892 892 0
381 20250401 133300 15359022 892 892 892 892 654
382 20250401 133200 14775654 892 892 892 892 0
383 20250401 133100 14775654 892 892 892 892 0
384 20250401 133000 14775654 892 892 892 892 0
385 20250401 132900 14775654 892 892 892 892 0
386 20250401 132800 14775654 892 892 892 892 0
387 20250401 132700 14775654 892 892 892 892 0
388 20250401 132600 14775654 892 892 892 892 0
389 20250401 132500 14775654 892 892 892 892 0
390 20250401 132400 14775654 892 892 892 892 0
391 20250401 132300 14775654 892 892 892 892 0
392 20250401 132200 14775654 892 892 892 892 0
393 20250401 132100 14775654 892 892 892 892 0
394 20250401 132000 14775654 892 892 892 892 0
395 20250401 131900 14775654 892 892 892 892 0
396 20250401 131800 14775654 892 892 892 892 0
397 20250401 131700 14775654 892 892 892 892 0
398 20250401 131600 14775654 892 892 892 892 219
399 20250401 131500 14580306 892 892 892 892 111
400 20250401 131400 14481294 892 892 892 892 0
401 20250401 131300 14481294 892 892 892 892 0
402 20250401 131200 14481294 892 892 892 892 0
403 20250401 131100 14481294 892 892 892 892 0
404 20250401 131000 14481294 892 890 892 890 736
405 20250401 130900 13825910 890 890 890 890 0
406 20250401 130800 13825910 890 890 890 890 0
407 20250401 130700 13825910 890 890 890 890 0
408 20250401 130600 13825910 890 890 890 890 0
409 20250401 130500 13825910 890 890 890 890 0
410 20250401 130400 13825910 890 890 890 890 0
411 20250401 130300 13825910 890 890 890 890 0
412 20250401 130200 13825910 890 890 890 890 0
413 20250401 130100 13825910 890 890 890 890 0
414 20250401 130000 13825910 890 890 890 890 0
415 20250401 125900 13825910 890 890 890 890 0
416 20250401 125800 13825910 890 890 890 890 0
417 20250401 125700 13825910 890 890 890 890 0
418 20250401 125600 13825910 890 890 890 890 0
419 20250401 125500 13825910 890 890 890 890 0
420 20250401 125400 13825910 890 890 890 890 0
421 20250401 125300 13825910 890 890 890 890 0
422 20250401 125200 13825910 890 890 890 890 0
423 20250401 125100 13825910 890 890 890 890 112
424 20250401 125000 13726230 891 891 891 891 0
425 20250401 124900 13726230 891 891 891 891 0
426 20250401 124800 13726230 891 891 891 891 1
427 20250401 124700 13725339 891 891 891 891 0
428 20250401 124600 13725339 891 891 891 891 23
429 20250401 124500 13704846 891 891 891 891 0
430 20250401 124400 13704846 891 891 891 891 0
431 20250401 124300 13704846 891 891 891 891 0
432 20250401 124200 13704846 891 891 891 891 0
433 20250401 124100 13704846 891 891 891 891 0
434 20250401 124000 13704846 891 891 891 891 0
435 20250401 123900 13704846 891 891 891 891 0
436 20250401 123800 13704846 891 891 891 891 0
437 20250401 123700 13704846 891 891 891 891 0
438 20250401 123600 13704846 891 891 891 891 0
439 20250401 123500 13704846 891 891 891 891 0
440 20250401 123400 13704846 891 891 891 891 0
441 20250401 123300 13704846 891 891 891 891 0
442 20250401 123200 13704846 891 891 891 891 0
443 20250401 123100 13704846 891 891 891 891 0
444 20250401 123000 13704846 891 891 891 891 20
445 20250401 122900 13687026 894 894 894 894 0
446 20250401 122800 13687026 894 894 894 894 0
447 20250401 122700 13687026 894 894 894 894 0
448 20250401 122600 13687026 894 894 894 894 0
449 20250401 122500 13687026 894 894 894 894 0
450 20250401 122400 13687026 894 894 894 894 100
451 20250401 122300 13597626 897 897 897 897 7
452 20250401 122200 13591347 897 897 897 897 50
453 20250401 122100 13546497 897 897 897 897 150
454 20250401 122000 13411947 897 897 897 897 350
455 20250401 121900 13097997 897 897 897 897 100
456 20250401 121800 13008297 897 891 897 891 505
457 20250401 121700 12558312 897 897 897 897 0
458 20250401 121600 12558312 897 897 897 897 0
459 20250401 121500 12558312 897 897 897 897 0
460 20250401 121400 12558312 897 897 897 897 0
461 20250401 121300 12558312 897 897 897 897 0
462 20250401 121200 12558312 897 897 897 897 0
463 20250401 121100 12558312 897 897 897 897 0
464 20250401 121000 12558312 897 897 897 897 0
465 20250401 120900 12558312 897 897 897 897 0
466 20250401 120800 12558312 897 897 897 897 0
467 20250401 120700 12558312 897 897 897 897 0
468 20250401 120600 12558312 897 897 897 897 0
469 20250401 120500 12558312 897 897 897 897 0
470 20250401 120400 12558312 897 897 897 897 0
471 20250401 120300 12558312 897 897 897 897 0
472 20250401 120200 12558312 897 897 897 897 0
473 20250401 120100 12558312 897 897 897 897 0
474 20250401 120000 12558312 897 897 897 897 0
475 20250401 115900 12558312 897 897 897 897 3
476 20250401 115800 12555621 898 898 898 898 0
477 20250401 115700 12555621 898 898 898 898 0
478 20250401 115600 12555621 898 898 898 898 0
479 20250401 115500 12555621 898 898 898 898 0
480 20250401 115400 12555621 898 898 898 898 0
481 20250401 115300 12555621 898 898 898 898 0
482 20250401 115200 12555621 898 898 898 898 0
483 20250401 115100 12555621 898 898 898 898 0
484 20250401 115000 12555621 898 898 898 898 0
485 20250401 114900 12555621 898 898 898 898 100
486 20250401 114800 12465821 899 899 899 899 0
487 20250401 114700 12465821 899 899 899 899 0
488 20250401 114600 12465821 899 899 899 899 0
489 20250401 114500 12465821 899 899 899 899 0
490 20250401 114400 12465821 899 899 899 899 0
491 20250401 114300 12465821 899 899 899 899 0
492 20250401 114200 12465821 899 899 899 899 0
493 20250401 114100 12465821 899 899 899 899 0
494 20250401 114000 12465821 899 899 899 899 0
495 20250401 113900 12465821 899 899 899 899 0
496 20250401 113800 12465821 899 899 899 899 0
497 20250401 113700 12465821 899 899 899 899 0
498 20250401 113600 12465821 899 899 899 899 0
499 20250401 113500 12465821 899 899 899 899 0
500 20250401 113400 12465821 899 895 899 895 50
501 20250401 113300 12420963 890 890 890 890 0
502 20250401 113200 12420963 890 890 890 890 0
503 20250401 113100 12420963 890 890 890 890 100
504 20250401 113000 12331963 889 889 890 889 1370
505 20250401 112900 11113070 887 887 887 887 1140
506 20250401 112800 10101890 886 886 886 886 0
507 20250401 112700 10101890 886 886 886 886 0
508 20250401 112600 10101890 886 886 886 886 0
509 20250401 112500 10101890 886 886 886 886 0
510 20250401 112400 10101890 886 886 886 886 0
511 20250401 112300 10101890 886 886 886 886 78
512 20250401 112200 10032782 886 886 886 886 0
513 20250401 112100 10032782 886 886 886 886 164
514 20250401 112000 9887478 886 886 886 886 0
515 20250401 111900 9887478 886 886 886 886 0
516 20250401 111800 9887478 886 886 886 886 0
517 20250401 111700 9887478 886 886 886 886 0
518 20250401 111600 9887478 886 886 886 886 1016
519 20250401 111500 8987302 886 886 886 886 0
520 20250401 111400 8987302 886 886 886 886 0
521 20250401 111300 8987302 886 886 886 886 0
522 20250401 111200 8987302 886 886 886 886 0
523 20250401 111100 8987302 886 886 886 886 1
524 20250401 111000 8986416 886 886 886 886 0
525 20250401 110900 8986416 886 886 886 886 100
526 20250401 110800 8897816 886 886 886 886 0
527 20250401 110700 8897816 886 886 886 886 3
528 20250401 110600 8895158 886 886 886 886 0
529 20250401 110500 8895158 886 886 886 886 0
530 20250401 110400 8895158 886 886 886 886 0
531 20250401 110300 8895158 886 886 886 886 0
532 20250401 110200 8895158 886 886 886 886 0
533 20250401 110100 8895158 886 886 886 886 0
534 20250401 110000 8895158 886 886 886 886 0
535 20250401 105900 8895158 886 886 886 886 0
536 20250401 105800 8895158 886 886 886 886 0
537 20250401 105700 8895158 886 886 886 886 0
538 20250401 105600 8895158 886 886 886 886 0
539 20250401 105500 8895158 886 886 886 886 0
540 20250401 105400 8895158 886 886 886 886 0
541 20250401 105300 8895158 886 886 886 886 0
542 20250401 105200 8895158 886 886 886 886 0
543 20250401 105100 8895158 886 886 886 886 0
544 20250401 105000 8895158 886 886 886 886 0
545 20250401 104900 8895158 886 886 886 886 0
546 20250401 104800 8895158 886 886 886 886 0
547 20250401 104700 8895158 886 886 886 886 0
548 20250401 104600 8895158 886 886 886 886 1109
549 20250401 104500 7912584 886 886 886 886 0
550 20250401 104400 7912584 886 886 886 886 0
551 20250401 104300 7912584 886 886 886 886 0
552 20250401 104200 7912584 886 886 886 886 0
553 20250401 104100 7912584 886 886 886 886 878
554 20250401 104000 7134676 886 886 886 886 0
555 20250401 103900 7134676 886 886 886 886 0
556 20250401 103800 7134676 886 886 886 886 0
557 20250401 103700 7134676 886 886 886 886 950
558 20250401 103600 6292976 886 886 886 886 0
559 20250401 103500 6292976 886 886 886 886 0
560 20250401 103400 6292976 886 885 886 885 1650
561 20250401 103300 4831102 886 886 886 886 0
562 20250401 103200 4831102 886 886 886 886 0
563 20250401 103100 4831102 886 886 886 886 0
564 20250401 103000 4831102 886 886 886 886 0
565 20250401 102900 4831102 886 886 886 886 0
566 20250401 102800 4831102 886 886 886 886 0
567 20250401 102700 4831102 886 886 886 886 0
568 20250401 102600 4831102 886 886 886 886 0
569 20250401 102500 4831102 886 886 886 886 1285
570 20250401 102400 3692592 886 886 886 886 0
571 20250401 102300 3692592 886 886 886 886 0
572 20250401 102200 3692592 886 886 886 886 0
573 20250401 102100 3692592 886 886 886 886 300
574 20250401 102000 3426792 886 886 887 886 422
575 20250401 101900 3052893 886 886 886 886 0
576 20250401 101800 3052893 886 886 886 886 0
577 20250401 101700 3052893 886 886 886 886 0
578 20250401 101600 3052893 886 886 886 886 0
579 20250401 101500 3052893 886 886 886 886 0
580 20250401 101400 3052893 886 886 886 886 0
581 20250401 101300 3052893 886 886 886 886 0
582 20250401 101200 3052893 886 886 886 886 0
583 20250401 101100 3052893 886 886 886 886 0
584 20250401 101000 3052893 886 886 886 886 0
585 20250401 100900 3052893 886 886 886 886 0
586 20250401 100800 3052893 886 886 886 886 700
587 20250401 100700 2432693 886 886 886 886 0
588 20250401 100600 2432693 886 886 886 886 0
589 20250401 100500 2432693 886 886 886 886 0
590 20250401 100400 2432693 886 884 886 884 401
591 20250401 100300 2077817 884 884 884 884 1
592 20250401 100200 2076933 884 884 884 884 0
593 20250401 100100 2076933 884 884 884 884 0
594 20250401 100000 2076933 884 884 884 884 0
595 20250401 095900 2076933 884 884 884 884 0
596 20250401 095800 2076933 884 884 884 884 0
597 20250401 095700 2076933 884 884 884 884 0
598 20250401 095600 2076933 884 884 884 884 0
599 20250401 095500 2076933 884 884 884 884 0
600 20250401 095400 2076933 884 884 884 884 0
601 20250401 095300 2076933 884 884 884 884 0
602 20250401 095200 2076933 884 884 884 884 0
603 20250401 095100 2076933 884 884 884 884 100
604 20250401 095000 1988533 884 884 884 884 0
605 20250401 094900 1988533 884 884 884 884 2
606 20250401 094800 1986765 884 884 884 884 4
607 20250401 094700 1983229 884 884 884 884 1
608 20250401 094600 1982345 882 882 882 882 0
609 20250401 094500 1982345 882 882 882 882 0
610 20250401 094400 1982345 882 882 882 882 0
611 20250401 094300 1982345 882 882 882 882 0
612 20250401 094200 1982345 882 882 882 882 0
613 20250401 094100 1982345 882 882 882 882 3
614 20250401 094000 1979699 882 882 882 882 0
615 20250401 093900 1979699 882 882 882 882 0
616 20250401 093800 1979699 882 882 882 882 0
617 20250401 093700 1979699 882 882 882 882 0
618 20250401 093600 1979699 882 882 882 882 0
619 20250401 093500 1979699 882 882 882 882 0
620 20250401 093400 1979699 882 882 882 882 0
621 20250401 093300 1979699 882 882 882 882 0
622 20250401 093200 1979699 882 882 882 882 0
623 20250401 093100 1979699 882 882 882 882 0
624 20250401 093000 1979699 882 882 882 882 0
625 20250401 092900 1979699 882 882 882 882 6
626 20250401 092800 1974407 882 882 882 882 0
627 20250401 092700 1974407 882 882 882 882 0
628 20250401 092600 1974407 882 882 882 882 0
629 20250401 092500 1974407 882 882 882 882 0
630 20250401 092400 1974407 882 882 882 882 0
631 20250401 092300 1974407 882 882 882 882 100
632 20250401 092200 1886207 882 882 882 882 0
633 20250401 092100 1886207 882 882 882 882 2
634 20250401 092000 1884443 883 884 884 883 4
635 20250401 091900 1880909 885 885 885 885 0
636 20250401 091800 1880909 885 885 885 885 0
637 20250401 091700 1880909 885 885 885 885 0
638 20250401 091600 1880909 885 885 885 885 0
639 20250401 091500 1880909 885 885 885 885 0
640 20250401 091400 1880909 885 885 885 885 0
641 20250401 091300 1880909 885 885 885 885 0
642 20250401 091200 1880909 885 885 885 885 0
643 20250401 091100 1880909 885 885 885 885 50
644 20250401 091000 1836659 886 886 886 886 0
645 20250401 090900 1836659 886 886 886 886 0
646 20250401 090800 1836659 886 886 886 886 0
647 20250401 090700 1836659 886 886 886 886 11
648 20250401 090600 1826913 881 881 881 881 39
649 20250401 090500 1792554 881 881 881 881 0
650 20250401 090400 1792554 881 881 881 881 0
651 20250401 090300 1792554 881 881 881 881 0
652 20250401 090200 1792554 881 881 881 881 0
653 20250401 090100 1792554 881 879 881 877 660
654 20250401 090000 1212141 879 879 879 879 1379

1
060900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,25258229,0,22227241520,0.00
20250327,0,25258229,0,22201983291,0.00
20250326,0,25258229,0,22833439016,0.00
20250325,0,25258229,0,22479823810,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 25258229 0 22227241520 0.00
3 20250327 0 25258229 0 22201983291 0.00
4 20250326 0 25258229 0 22833439016 0.00
5 20250325 0 25258229 0 22479823810 0.00