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

605
009310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,46814988,307,307,307,307,985
20250401,190200,46814988,307,307,307,307,0
20250401,190100,46814988,307,307,307,307,0
20250401,190000,46814988,307,307,307,307,0
20250401,185900,46814988,307,307,307,307,0
20250401,185800,46814988,307,307,307,307,0
20250401,185700,46814988,307,307,307,307,0
20250401,185600,46814988,307,307,307,307,0
20250401,185500,46814988,307,307,307,307,0
20250401,185400,46814988,307,307,307,307,0
20250401,185300,46814988,307,307,307,307,0
20250401,185200,46814988,307,307,307,307,0
20250401,185100,46814988,307,307,307,307,0
20250401,185000,46814988,307,307,307,307,0
20250401,184900,46814988,307,307,307,307,0
20250401,184800,46814988,307,307,307,307,0
20250401,184700,46814988,307,307,307,307,0
20250401,184600,46814988,307,307,307,307,0
20250401,184500,46814988,307,307,307,307,0
20250401,184400,46814988,307,307,307,307,0
20250401,184300,46814988,307,307,307,307,0
20250401,184200,46814988,307,307,307,307,0
20250401,184100,46814988,307,307,307,307,0
20250401,184000,46814988,307,307,307,307,0
20250401,183900,46814988,307,307,307,307,0
20250401,183800,46814988,307,307,307,307,0
20250401,183700,46814988,307,307,307,307,0
20250401,183600,46814988,307,307,307,307,0
20250401,183500,46814988,307,307,307,307,0
20250401,183400,46814988,307,307,307,307,0
20250401,183300,46814988,307,307,307,307,985
20250401,183200,46814988,307,307,307,307,0
20250401,183100,46814988,307,307,307,307,0
20250401,183000,46814988,307,307,307,307,0
20250401,182900,46814988,307,307,307,307,0
20250401,182800,46814988,307,307,307,307,0
20250401,182700,46814988,307,307,307,307,0
20250401,182600,46814988,307,307,307,307,0
20250401,182500,46814988,307,307,307,307,0
20250401,182400,46814988,307,307,307,307,0
20250401,182300,46814988,307,307,307,307,0
20250401,182200,46814988,307,307,307,307,0
20250401,182100,46814988,307,307,307,307,0
20250401,182000,46814988,307,307,307,307,0
20250401,181900,46814988,307,307,307,307,0
20250401,181800,46814988,307,307,307,307,0
20250401,181700,46814988,307,307,307,307,0
20250401,181600,46814988,307,307,307,307,0
20250401,181500,46814988,307,307,307,307,0
20250401,181400,46814988,307,307,307,307,0
20250401,181300,46814988,307,307,307,307,0
20250401,181200,46814988,307,307,307,307,0
20250401,181100,46814988,307,307,307,307,0
20250401,181000,46814988,307,307,307,307,0
20250401,180900,46814988,307,307,307,307,0
20250401,180800,46814988,307,307,307,307,0
20250401,180700,46814988,307,307,307,307,0
20250401,180600,46814988,307,307,307,307,0
20250401,180500,46814988,307,307,307,307,0
20250401,180400,46814988,307,307,307,307,0
20250401,180300,46814988,307,307,307,307,985
20250401,180200,46814988,307,307,307,307,0
20250401,180100,46814988,307,307,307,307,0
20250401,180000,46814988,307,307,307,307,0
20250401,175900,46814988,307,307,307,307,0
20250401,175800,46814988,307,307,307,307,0
20250401,175700,46814988,307,307,307,307,0
20250401,175600,46814988,307,307,307,307,0
20250401,175500,46814988,307,307,307,307,0
20250401,175400,46814988,307,307,307,307,0
20250401,175300,46814988,307,307,307,307,0
20250401,175200,46814988,307,307,307,307,0
20250401,175100,46814988,307,307,307,307,0
20250401,175000,46814988,307,307,307,307,0
20250401,174900,46814988,307,307,307,307,0
20250401,174800,46814988,307,307,307,307,0
20250401,174700,46814988,307,307,307,307,0
20250401,174600,46814988,307,307,307,307,0
20250401,174500,46814988,307,307,307,307,0
20250401,174400,46814988,307,307,307,307,0
20250401,174300,46814988,307,307,307,307,0
20250401,174200,46814988,307,307,307,307,0
20250401,174100,46814988,307,307,307,307,0
20250401,174000,46814988,307,307,307,307,0
20250401,173900,46814988,307,307,307,307,0
20250401,173800,46814988,307,307,307,307,0
20250401,173700,46814988,307,307,307,307,0
20250401,173600,46814988,307,307,307,307,0
20250401,173500,46814988,307,307,307,307,0
20250401,173400,46814988,307,307,307,307,0
20250401,173300,46814988,307,307,307,307,985
20250401,173200,46814988,307,307,307,307,0
20250401,173100,46814988,307,307,307,307,0
20250401,173000,46814988,307,307,307,307,0
20250401,172900,46814988,307,307,307,307,0
20250401,172800,46814988,307,307,307,307,0
20250401,172700,46814988,307,307,307,307,0
20250401,172600,46814988,307,307,307,307,0
20250401,172500,46814988,307,307,307,307,0
20250401,172400,46814988,307,307,307,307,0
20250401,172300,46814988,307,307,307,307,0
20250401,172200,46814988,307,307,307,307,0
20250401,172100,46814988,307,307,307,307,0
20250401,172000,46814988,307,307,307,307,0
20250401,171900,46814988,307,307,307,307,0
20250401,171800,46814988,307,307,307,307,0
20250401,171700,46814988,307,307,307,307,0
20250401,171600,46814988,307,307,307,307,0
20250401,171500,46814988,307,307,307,307,0
20250401,171400,46814988,307,307,307,307,0
20250401,171300,46814988,307,307,307,307,0
20250401,171200,46814988,307,307,307,307,0
20250401,171100,46814988,307,307,307,307,0
20250401,171000,46814988,307,307,307,307,0
20250401,170900,46814988,307,307,307,307,0
20250401,170800,46814988,307,307,307,307,0
20250401,170700,46814988,307,307,307,307,0
20250401,170600,46814988,307,307,307,307,0
20250401,170500,46814988,307,307,307,307,0
20250401,170400,46814988,307,307,307,307,0
20250401,170300,46814988,307,307,307,307,985
20250401,170200,46814988,307,307,307,307,0
20250401,170100,46814988,307,307,307,307,0
20250401,170000,46814988,307,307,307,307,0
20250401,165900,46814988,307,307,307,307,0
20250401,165800,46814988,307,307,307,307,0
20250401,165700,46814988,307,307,307,307,0
20250401,165600,46814988,307,307,307,307,0
20250401,165500,46814988,307,307,307,307,0
20250401,165400,46814988,307,307,307,307,0
20250401,165300,46814988,307,307,307,307,0
20250401,165200,46814988,307,307,307,307,0
20250401,165100,46814988,307,307,307,307,0
20250401,165000,46814988,307,307,307,307,0
20250401,164900,46814988,307,307,307,307,0
20250401,164800,46814988,307,307,307,307,0
20250401,164700,46814988,307,307,307,307,0
20250401,164600,46814988,307,307,307,307,0
20250401,164500,46814988,307,307,307,307,0
20250401,164400,46814988,307,307,307,307,0
20250401,164300,46814988,307,307,307,307,0
20250401,164200,46814988,307,307,307,307,0
20250401,164100,46814988,307,307,307,307,0
20250401,164000,46814988,307,307,307,307,0
20250401,163900,46814988,307,307,307,307,0
20250401,163800,46814988,307,307,307,307,0
20250401,163700,46814988,307,307,307,307,0
20250401,163600,46814988,307,307,307,307,0
20250401,163500,46814988,307,307,307,307,0
20250401,163400,46814988,307,307,307,307,0
20250401,163300,46814988,307,307,307,307,985
20250401,163200,46814988,307,307,307,307,0
20250401,163100,46814988,307,307,307,307,0
20250401,163000,46814988,307,307,307,307,0
20250401,162900,46814988,307,307,307,307,0
20250401,162800,46814988,307,307,307,307,0
20250401,162700,46814988,307,307,307,307,0
20250401,162600,46814988,307,307,307,307,0
20250401,162500,46814988,307,307,307,307,0
20250401,162400,46814988,307,307,307,307,0
20250401,162300,46814988,307,307,307,307,0
20250401,162200,46814988,307,307,307,307,0
20250401,162100,46814988,307,307,307,307,0
20250401,162000,46814988,307,307,307,307,0
20250401,161900,46814988,307,307,307,307,0
20250401,161800,46814988,307,307,307,307,0
20250401,161700,46814988,307,307,307,307,0
20250401,161600,46814988,307,307,307,307,0
20250401,161500,46814988,307,307,307,307,0
20250401,161400,46814988,307,307,307,307,0
20250401,161300,46814988,307,307,307,307,0
20250401,161200,46814988,307,307,307,307,0
20250401,161100,46814988,307,307,307,307,0
20250401,161000,46814988,307,307,307,307,0
20250401,160900,46814988,307,307,307,307,0
20250401,160800,46814988,307,307,307,307,0
20250401,160700,46814988,307,307,307,307,0
20250401,160600,46814988,307,307,307,307,0
20250401,160500,46814988,307,307,307,307,0
20250401,160400,46814988,307,307,307,307,0
20250401,160300,46814988,307,307,307,307,985
20250401,160200,46814988,307,307,307,307,0
20250401,160100,46814988,307,307,307,307,0
20250401,160000,46814988,307,307,307,307,0
20250401,155900,46814988,307,307,307,307,0
20250401,155800,46814988,307,307,307,307,0
20250401,155700,46814988,307,307,307,307,0
20250401,155600,46814988,307,307,307,307,0
20250401,155500,46814988,307,307,307,307,0
20250401,155400,46814988,307,307,307,307,0
20250401,155300,46814988,307,307,307,307,0
20250401,155200,46814988,307,307,307,307,0
20250401,155100,46814988,307,307,307,307,0
20250401,155000,46814988,307,307,307,307,0
20250401,154900,46814988,307,307,307,307,0
20250401,154800,46814988,307,307,307,307,0
20250401,154700,46814988,307,307,307,307,0
20250401,154600,46814988,307,307,307,307,0
20250401,154500,46814988,307,307,307,307,0
20250401,154400,46814988,307,307,307,307,0
20250401,154300,46814988,307,307,307,307,0
20250401,154200,46814988,307,307,307,307,0
20250401,154100,46814988,307,307,307,307,0
20250401,154000,46814988,307,307,307,307,0
20250401,153900,46814988,307,307,307,307,0
20250401,153800,46814988,307,307,307,307,0
20250401,153700,46814988,307,307,307,307,0
20250401,153600,46814988,307,307,307,307,0
20250401,153500,46814988,307,307,307,307,0
20250401,153400,46814988,307,307,307,307,0
20250401,153300,46814988,307,307,307,307,985
20250401,153200,46814988,307,307,307,307,0
20250401,153100,46814988,307,307,307,307,0
20250401,153000,46814988,307,307,307,307,985
20250401,152900,46512593,305,305,305,305,0
20250401,152800,46512593,305,305,305,305,0
20250401,152700,46512593,305,305,305,305,0
20250401,152600,46512593,305,305,305,305,0
20250401,152500,46512593,305,305,305,305,0
20250401,152400,46512593,305,305,305,305,0
20250401,152300,46512593,305,305,305,305,0
20250401,152200,46512593,305,305,305,305,0
20250401,152100,46512593,305,305,305,305,0
20250401,152000,46512593,305,305,305,305,0
20250401,151900,46512593,305,305,305,305,0
20250401,151800,46512593,305,305,305,305,0
20250401,151700,46512593,305,305,305,305,13
20250401,151600,46508628,307,307,307,307,0
20250401,151500,46508628,307,307,307,307,41
20250401,151400,46496041,307,307,307,307,0
20250401,151300,46496041,307,307,307,307,10
20250401,151200,46492971,307,307,307,307,0
20250401,151100,46492971,307,307,307,307,30
20250401,151000,46483761,307,307,307,307,0
20250401,150900,46483761,307,307,307,307,0
20250401,150800,46483761,307,307,307,307,0
20250401,150700,46483761,307,307,307,307,58
20250401,150600,46465955,305,305,305,305,0
20250401,150500,46465955,305,305,305,305,0
20250401,150400,46465955,305,305,305,305,0
20250401,150300,46465955,305,305,305,305,6
20250401,150200,46464125,305,305,305,305,0
20250401,150100,46464125,305,305,305,305,0
20250401,150000,46464125,305,305,305,305,0
20250401,145900,46464125,305,305,305,305,19
20250401,145800,46458330,305,305,305,305,0
20250401,145700,46458330,305,305,305,305,0
20250401,145600,46458330,305,305,305,305,0
20250401,145500,46458330,305,305,305,305,0
20250401,145400,46458330,305,305,305,305,0
20250401,145300,46458330,305,305,305,305,0
20250401,145200,46458330,305,305,305,305,0
20250401,145100,46458330,305,305,305,305,0
20250401,145000,46458330,305,305,305,305,0
20250401,144900,46458330,305,305,305,305,0
20250401,144800,46458330,305,305,305,305,0
20250401,144700,46458330,305,305,305,305,0
20250401,144600,46458330,305,305,305,305,0
20250401,144500,46458330,305,305,305,305,0
20250401,144400,46458330,305,305,305,305,0
20250401,144300,46458330,305,305,305,305,0
20250401,144200,46458330,305,305,305,305,0
20250401,144100,46458330,305,305,305,305,0
20250401,144000,46458330,305,305,305,305,5
20250401,143900,46456805,305,305,305,305,0
20250401,143800,46456805,305,305,305,305,0
20250401,143700,46456805,305,305,305,305,0
20250401,143600,46456805,305,305,305,305,0
20250401,143500,46456805,305,305,305,305,1
20250401,143400,46456500,305,305,305,305,0
20250401,143300,46456500,305,305,305,305,0
20250401,143200,46456500,305,305,305,305,0
20250401,143100,46456500,305,305,305,305,0
20250401,143000,46456500,305,305,305,305,0
20250401,142900,46456500,305,305,305,305,25000
20250401,142800,38831500,306,306,306,306,0
20250401,142700,38831500,306,306,306,306,0
20250401,142600,38831500,306,306,306,306,0
20250401,142500,38831500,306,306,306,306,0
20250401,142400,38831500,306,306,306,306,0
20250401,142300,38831500,306,306,306,306,10
20250401,142200,38828440,307,307,307,307,0
20250401,142100,38828440,307,307,307,307,0
20250401,142000,38828440,307,307,307,307,30
20250401,141900,38819230,305,305,305,305,0
20250401,141800,38819230,305,305,305,305,147
20250401,141700,38774395,305,305,305,305,0
20250401,141600,38774395,305,305,305,305,0
20250401,141500,38774395,305,305,305,305,10
20250401,141400,38771345,305,305,305,305,0
20250401,141300,38771345,305,305,305,305,0
20250401,141200,38771345,305,305,305,305,0
20250401,141100,38771345,305,305,305,305,23
20250401,141000,38764330,305,305,305,305,0
20250401,140900,38764330,305,305,305,305,0
20250401,140800,38764330,305,305,305,305,59
20250401,140700,38746335,305,305,305,305,0
20250401,140600,38746335,305,305,305,305,1
20250401,140500,38746030,307,307,307,307,0
20250401,140400,38746030,307,307,307,307,0
20250401,140300,38746030,307,307,307,307,10
20250401,140200,38742960,307,307,307,307,0
20250401,140100,38742960,307,307,307,307,0
20250401,140000,38742960,307,307,307,307,0
20250401,135900,38742960,307,307,307,307,0
20250401,135800,38742960,307,307,307,307,0
20250401,135700,38742960,307,307,307,307,0
20250401,135600,38742960,307,307,307,307,0
20250401,135500,38742960,307,307,307,307,0
20250401,135400,38742960,307,307,307,307,0
20250401,135300,38742960,307,307,307,307,0
20250401,135200,38742960,307,307,307,307,0
20250401,135100,38742960,307,307,307,307,0
20250401,135000,38742960,307,307,307,307,0
20250401,134900,38742960,307,307,307,307,0
20250401,134800,38742960,307,307,307,307,0
20250401,134700,38742960,307,307,307,307,0
20250401,134600,38742960,307,307,307,307,0
20250401,134500,38742960,307,307,307,307,0
20250401,134400,38742960,307,307,307,307,0
20250401,134300,38742960,307,307,307,307,0
20250401,134200,38742960,307,307,307,307,0
20250401,134100,38742960,307,307,307,307,0
20250401,134000,38742960,307,307,307,307,0
20250401,133900,38742960,307,307,307,307,10
20250401,133800,38739890,307,307,307,307,0
20250401,133700,38739890,307,307,307,307,0
20250401,133600,38739890,307,307,307,307,1
20250401,133500,38739583,307,307,307,307,0
20250401,133400,38739583,307,304,307,304,2
20250401,133300,38738972,307,307,307,307,0
20250401,133200,38738972,307,307,307,307,0
20250401,133100,38738972,307,307,307,307,0
20250401,133000,38738972,307,307,307,307,0
20250401,132900,38738972,307,307,307,307,1
20250401,132800,38738665,304,304,304,304,0
20250401,132700,38738665,304,304,304,304,0
20250401,132600,38738665,304,304,304,304,0
20250401,132500,38738665,304,304,304,304,0
20250401,132400,38738665,304,308,308,304,2580
20250401,132300,37944034,308,308,308,308,1
20250401,132200,37943726,308,308,308,308,0
20250401,132100,37943726,308,305,308,304,6824
20250401,132000,35868026,306,306,306,306,3078
20250401,131900,34926158,307,307,307,307,424
20250401,131800,34795990,307,307,307,307,0
20250401,131700,34795990,307,307,307,307,576
20250401,131600,34619158,307,307,307,307,0
20250401,131500,34619158,307,307,307,307,0
20250401,131400,34619158,307,307,307,307,0
20250401,131300,34619158,307,307,307,307,0
20250401,131200,34619158,307,307,307,307,474
20250401,131100,34473640,307,307,307,307,0
20250401,131000,34473640,307,307,307,307,0
20250401,130900,34473640,307,308,308,307,6141
20250401,130800,32582473,308,308,308,308,3
20250401,130700,32581549,309,309,309,309,0
20250401,130600,32581549,309,309,309,309,0
20250401,130500,32581549,309,309,309,309,0
20250401,130400,32581549,309,309,309,309,0
20250401,130300,32581549,309,309,309,309,0
20250401,130200,32581549,309,309,309,309,0
20250401,130100,32581549,309,309,309,309,0
20250401,130000,32581549,309,309,309,309,0
20250401,125900,32581549,309,309,309,309,301
20250401,125800,32488540,308,308,308,308,0
20250401,125700,32488540,308,308,308,308,0
20250401,125600,32488540,308,308,308,308,0
20250401,125500,32488540,308,308,308,308,0
20250401,125400,32488540,308,308,308,308,0
20250401,125300,32488540,308,308,308,308,0
20250401,125200,32488540,308,309,309,308,3000
20250401,125100,31564484,309,309,309,309,2166
20250401,125000,30895190,308,308,308,308,0
20250401,124900,30895190,308,308,308,308,0
20250401,124800,30895190,308,308,308,308,187
20250401,124700,30837594,308,308,308,308,0
20250401,124600,30837594,308,308,308,308,0
20250401,124500,30837594,308,308,308,308,0
20250401,124400,30837594,308,308,308,308,129
20250401,124300,30797862,308,308,308,308,0
20250401,124200,30797862,308,308,308,308,0
20250401,124100,30797862,308,308,308,308,1
20250401,124000,30797554,309,309,309,309,1
20250401,123900,30797245,309,309,309,309,0
20250401,123800,30797245,309,309,309,309,19
20250401,123700,30791374,309,309,309,309,0
20250401,123600,30791374,309,309,309,309,0
20250401,123500,30791374,309,309,309,309,0
20250401,123400,30791374,309,309,309,309,0
20250401,123300,30791374,309,309,309,309,0
20250401,123200,30791374,309,309,309,309,48
20250401,123100,30776542,309,309,309,309,4
20250401,123000,30775306,310,310,310,310,0
20250401,122900,30775306,310,310,310,310,2
20250401,122800,30774686,308,308,308,308,0
20250401,122700,30774686,308,308,308,308,0
20250401,122600,30774686,308,308,308,308,17
20250401,122500,30769450,308,308,308,308,0
20250401,122400,30769450,308,308,308,308,0
20250401,122300,30769450,308,308,308,308,0
20250401,122200,30769450,308,308,308,308,0
20250401,122100,30769450,308,308,308,308,0
20250401,122000,30769450,308,308,308,308,135
20250401,121900,30727870,309,309,309,309,1
20250401,121800,30727561,310,310,310,310,0
20250401,121700,30727561,310,310,310,310,0
20250401,121600,30727561,310,310,310,310,0
20250401,121500,30727561,310,310,310,310,1
20250401,121400,30727251,310,310,310,310,0
20250401,121300,30727251,310,310,310,310,1
20250401,121200,30726941,310,310,310,310,3
20250401,121100,30726011,310,310,310,310,0
20250401,121000,30726011,310,310,310,310,189
20250401,120900,30667421,308,309,309,308,301
20250401,120800,30574413,308,308,308,308,170
20250401,120700,30522053,308,308,308,308,0
20250401,120600,30522053,308,308,308,308,0
20250401,120500,30522053,308,308,308,308,4600
20250401,120400,29105253,308,308,308,308,0
20250401,120300,29105253,308,308,308,308,0
20250401,120200,29105253,308,308,308,308,0
20250401,120100,29105253,308,308,308,308,2433
20250401,120000,28355889,308,308,308,308,0
20250401,115900,28355889,308,308,308,308,0
20250401,115800,28355889,308,308,308,308,0
20250401,115700,28355889,308,308,308,308,0
20250401,115600,28355889,308,308,308,308,3
20250401,115500,28354965,307,307,307,307,0
20250401,115400,28354965,307,307,307,307,0
20250401,115300,28354965,307,307,307,307,0
20250401,115200,28354965,307,307,307,307,0
20250401,115100,28354965,307,307,307,307,0
20250401,115000,28354965,307,307,307,307,0
20250401,114900,28354965,307,307,307,307,20
20250401,114800,28348825,308,308,308,308,0
20250401,114700,28348825,308,308,308,308,0
20250401,114600,28348825,308,308,308,308,1
20250401,114500,28348517,308,308,308,308,5062
20250401,114400,26789421,309,308,309,308,5987
20250401,114300,24944425,308,309,309,308,1013
20250401,114200,24631421,309,309,309,309,400
20250401,114100,24507821,306,306,306,306,0
20250401,114000,24507821,306,306,306,306,2
20250401,113900,24507209,310,310,310,310,0
20250401,113800,24507209,310,310,310,310,0
20250401,113700,24507209,310,310,310,310,0
20250401,113600,24507209,310,308,310,308,5000
20250401,113500,22958154,307,307,307,307,0
20250401,113400,22958154,307,306,307,306,4680
20250401,113300,21524579,306,306,306,306,0
20250401,113200,21524579,306,306,306,306,5
20250401,113100,21523049,306,306,306,306,0
20250401,113000,21523049,306,306,306,306,230
20250401,112900,21452669,305,305,305,305,932
20250401,112800,21168409,305,305,305,305,0
20250401,112700,21168409,305,305,305,305,1
20250401,112600,21168104,305,305,305,305,0
20250401,112500,21168104,305,305,305,305,2028
20250401,112400,20549564,306,306,306,306,12
20250401,112300,20545892,305,305,305,305,0
20250401,112200,20545892,305,306,306,305,67
20250401,112100,20525445,305,305,305,305,0
20250401,112000,20525445,305,305,305,305,0
20250401,111900,20525445,305,305,305,305,0
20250401,111800,20525445,305,305,305,305,0
20250401,111700,20525445,305,305,305,305,0
20250401,111600,20525445,305,305,305,305,10
20250401,111500,20522395,306,306,306,306,0
20250401,111400,20522395,306,306,306,306,1
20250401,111300,20522089,306,306,306,306,0
20250401,111200,20522089,306,306,306,306,0
20250401,111100,20522089,306,306,306,306,0
20250401,111000,20522089,306,306,306,306,0
20250401,110900,20522089,306,306,306,306,0
20250401,110800,20522089,306,306,306,306,0
20250401,110700,20522089,306,306,306,306,266
20250401,110600,20440693,305,305,305,305,0
20250401,110500,20440693,305,305,305,305,0
20250401,110400,20440693,305,305,305,305,0
20250401,110300,20440693,305,305,305,305,13
20250401,110200,20436728,306,306,306,306,3
20250401,110100,20435810,306,306,306,306,0
20250401,110000,20435810,306,306,306,306,887
20250401,105900,20164388,306,306,306,306,0
20250401,105800,20164388,306,306,306,306,0
20250401,105700,20164388,306,306,306,306,0
20250401,105600,20164388,306,306,306,306,0
20250401,105500,20164388,306,306,306,306,0
20250401,105400,20164388,306,306,306,306,300
20250401,105300,20072588,306,306,306,306,0
20250401,105200,20072588,306,306,306,306,0
20250401,105100,20072588,306,306,306,306,0
20250401,105000,20072588,306,306,306,306,0
20250401,104900,20072588,306,306,306,306,0
20250401,104800,20072588,306,306,306,306,0
20250401,104700,20072588,306,306,306,306,0
20250401,104600,20072588,306,306,306,306,165
20250401,104500,20022098,307,307,307,307,0
20250401,104400,20022098,307,307,307,307,0
20250401,104300,20022098,307,307,307,307,0
20250401,104200,20022098,307,307,307,307,0
20250401,104100,20022098,307,307,307,307,0
20250401,104000,20022098,307,307,307,307,202
20250401,103900,19960084,306,306,306,306,50
20250401,103800,19944784,305,305,305,305,0
20250401,103700,19944784,305,305,305,305,0
20250401,103600,19944784,305,305,305,305,0
20250401,103500,19944784,305,305,305,305,0
20250401,103400,19944784,305,305,305,305,0
20250401,103300,19944784,305,305,305,305,0
20250401,103200,19944784,305,305,305,305,0
20250401,103100,19944784,305,305,305,305,0
20250401,103000,19944784,305,305,305,305,0
20250401,102900,19944784,305,305,305,305,0
20250401,102800,19944784,305,305,305,305,0
20250401,102700,19944784,305,305,305,305,0
20250401,102600,19944784,305,304,305,304,64
20250401,102500,19925274,304,304,304,304,10
20250401,102400,19922234,304,304,304,304,0
20250401,102300,19922234,304,304,304,304,0
20250401,102200,19922234,304,304,304,304,0
20250401,102100,19922234,304,304,304,304,50
20250401,102000,19907034,304,304,304,304,0
20250401,101900,19907034,304,304,304,304,0
20250401,101800,19907034,304,304,304,304,0
20250401,101700,19907034,304,304,304,304,0
20250401,101600,19907034,304,304,304,304,0
20250401,101500,19907034,304,304,304,304,0
20250401,101400,19907034,304,304,304,304,0
20250401,101300,19907034,304,304,304,304,1
20250401,101200,19906730,304,304,304,304,1
20250401,101100,19906426,308,308,308,308,0
20250401,101000,19906426,308,308,308,308,0
20250401,100900,19906426,308,308,308,308,10
20250401,100800,19903346,304,304,304,304,0
20250401,100700,19903346,304,304,304,304,2
20250401,100600,19902738,304,304,304,304,0
20250401,100500,19902738,304,304,304,304,0
20250401,100400,19902738,304,304,304,304,0
20250401,100300,19902738,304,304,304,304,0
20250401,100200,19902738,304,304,304,304,2
20250401,100100,19902130,307,307,307,307,0
20250401,100000,19902130,307,307,307,307,0
20250401,095900,19902130,307,307,307,307,0
20250401,095800,19902130,307,307,307,307,0
20250401,095700,19902130,307,307,307,307,0
20250401,095600,19902130,307,307,307,307,0
20250401,095500,19902130,307,307,307,307,0
20250401,095400,19902130,307,307,307,307,0
20250401,095300,19902130,307,307,307,307,5054
20250401,095200,18350552,308,308,308,308,0
20250401,095100,18350552,308,308,308,308,0
20250401,095000,18350552,308,308,308,308,0
20250401,094900,18350552,308,308,308,308,0
20250401,094800,18350552,308,308,308,308,2000
20250401,094700,17734552,308,308,308,308,0
20250401,094600,17734552,308,307,308,307,52
20250401,094500,17718586,307,307,307,307,0
20250401,094400,17718586,307,307,307,307,20
20250401,094300,17712446,308,308,308,308,1
20250401,094200,17712138,307,307,307,307,0
20250401,094100,17712138,307,307,307,307,15
20250401,094000,17707533,307,307,307,307,2
20250401,093900,17706919,306,304,307,302,5211
20250401,093800,16124322,304,304,304,304,0
20250401,093700,16124322,304,304,304,304,0
20250401,093600,16124322,304,305,305,304,1145
20250401,093500,15776238,305,305,305,305,80
20250401,093400,15751838,305,305,305,305,151
20250401,093300,15705783,306,306,306,306,1
20250401,093200,15705477,309,309,309,309,0
20250401,093100,15705477,309,308,309,308,110
20250401,093000,15671488,308,308,308,308,231
20250401,092900,15600340,308,308,308,308,10
20250401,092800,15597260,310,310,310,310,0
20250401,092700,15597260,310,309,310,308,2501
20250401,092600,14826920,308,308,308,308,1216
20250401,092500,14452392,312,312,312,312,0
20250401,092400,14452392,312,312,312,312,0
20250401,092300,14452392,312,312,312,312,0
20250401,092200,14452392,312,312,312,312,301
20250401,092100,14358480,312,312,312,312,0
20250401,092000,14358480,312,312,312,312,358
20250401,091900,14246784,312,312,312,312,3
20250401,091800,14245848,312,312,312,312,263
20250401,091700,14163792,312,312,312,312,575
20250401,091600,13984392,313,313,313,313,0
20250401,091500,13984392,313,313,317,313,9286
20250401,091400,11050741,313,313,313,313,474
20250401,091300,10902379,317,317,317,317,324
20250401,091200,10799671,318,312,318,312,5856
20250401,091100,8967714,312,312,312,312,1656
20250401,091000,8451042,312,310,313,310,13010
20250401,090900,4416946,310,310,310,310,1600
20250401,090800,3920946,311,304,311,304,1761
20250401,090700,3381478,300,300,300,300,0
20250401,090600,3381478,300,300,300,300,3880
20250401,090500,2217478,300,300,300,300,0
20250401,090400,2217478,300,300,300,300,0
20250401,090300,2217478,300,302,302,300,304
20250401,090200,2125977,301,301,301,301,0
20250401,090100,2125977,301,301,301,301,2
20250401,090000,2125375,305,301,305,301,7061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 46814988 307 307 307 307 985
3 20250401 190200 46814988 307 307 307 307 0
4 20250401 190100 46814988 307 307 307 307 0
5 20250401 190000 46814988 307 307 307 307 0
6 20250401 185900 46814988 307 307 307 307 0
7 20250401 185800 46814988 307 307 307 307 0
8 20250401 185700 46814988 307 307 307 307 0
9 20250401 185600 46814988 307 307 307 307 0
10 20250401 185500 46814988 307 307 307 307 0
11 20250401 185400 46814988 307 307 307 307 0
12 20250401 185300 46814988 307 307 307 307 0
13 20250401 185200 46814988 307 307 307 307 0
14 20250401 185100 46814988 307 307 307 307 0
15 20250401 185000 46814988 307 307 307 307 0
16 20250401 184900 46814988 307 307 307 307 0
17 20250401 184800 46814988 307 307 307 307 0
18 20250401 184700 46814988 307 307 307 307 0
19 20250401 184600 46814988 307 307 307 307 0
20 20250401 184500 46814988 307 307 307 307 0
21 20250401 184400 46814988 307 307 307 307 0
22 20250401 184300 46814988 307 307 307 307 0
23 20250401 184200 46814988 307 307 307 307 0
24 20250401 184100 46814988 307 307 307 307 0
25 20250401 184000 46814988 307 307 307 307 0
26 20250401 183900 46814988 307 307 307 307 0
27 20250401 183800 46814988 307 307 307 307 0
28 20250401 183700 46814988 307 307 307 307 0
29 20250401 183600 46814988 307 307 307 307 0
30 20250401 183500 46814988 307 307 307 307 0
31 20250401 183400 46814988 307 307 307 307 0
32 20250401 183300 46814988 307 307 307 307 985
33 20250401 183200 46814988 307 307 307 307 0
34 20250401 183100 46814988 307 307 307 307 0
35 20250401 183000 46814988 307 307 307 307 0
36 20250401 182900 46814988 307 307 307 307 0
37 20250401 182800 46814988 307 307 307 307 0
38 20250401 182700 46814988 307 307 307 307 0
39 20250401 182600 46814988 307 307 307 307 0
40 20250401 182500 46814988 307 307 307 307 0
41 20250401 182400 46814988 307 307 307 307 0
42 20250401 182300 46814988 307 307 307 307 0
43 20250401 182200 46814988 307 307 307 307 0
44 20250401 182100 46814988 307 307 307 307 0
45 20250401 182000 46814988 307 307 307 307 0
46 20250401 181900 46814988 307 307 307 307 0
47 20250401 181800 46814988 307 307 307 307 0
48 20250401 181700 46814988 307 307 307 307 0
49 20250401 181600 46814988 307 307 307 307 0
50 20250401 181500 46814988 307 307 307 307 0
51 20250401 181400 46814988 307 307 307 307 0
52 20250401 181300 46814988 307 307 307 307 0
53 20250401 181200 46814988 307 307 307 307 0
54 20250401 181100 46814988 307 307 307 307 0
55 20250401 181000 46814988 307 307 307 307 0
56 20250401 180900 46814988 307 307 307 307 0
57 20250401 180800 46814988 307 307 307 307 0
58 20250401 180700 46814988 307 307 307 307 0
59 20250401 180600 46814988 307 307 307 307 0
60 20250401 180500 46814988 307 307 307 307 0
61 20250401 180400 46814988 307 307 307 307 0
62 20250401 180300 46814988 307 307 307 307 985
63 20250401 180200 46814988 307 307 307 307 0
64 20250401 180100 46814988 307 307 307 307 0
65 20250401 180000 46814988 307 307 307 307 0
66 20250401 175900 46814988 307 307 307 307 0
67 20250401 175800 46814988 307 307 307 307 0
68 20250401 175700 46814988 307 307 307 307 0
69 20250401 175600 46814988 307 307 307 307 0
70 20250401 175500 46814988 307 307 307 307 0
71 20250401 175400 46814988 307 307 307 307 0
72 20250401 175300 46814988 307 307 307 307 0
73 20250401 175200 46814988 307 307 307 307 0
74 20250401 175100 46814988 307 307 307 307 0
75 20250401 175000 46814988 307 307 307 307 0
76 20250401 174900 46814988 307 307 307 307 0
77 20250401 174800 46814988 307 307 307 307 0
78 20250401 174700 46814988 307 307 307 307 0
79 20250401 174600 46814988 307 307 307 307 0
80 20250401 174500 46814988 307 307 307 307 0
81 20250401 174400 46814988 307 307 307 307 0
82 20250401 174300 46814988 307 307 307 307 0
83 20250401 174200 46814988 307 307 307 307 0
84 20250401 174100 46814988 307 307 307 307 0
85 20250401 174000 46814988 307 307 307 307 0
86 20250401 173900 46814988 307 307 307 307 0
87 20250401 173800 46814988 307 307 307 307 0
88 20250401 173700 46814988 307 307 307 307 0
89 20250401 173600 46814988 307 307 307 307 0
90 20250401 173500 46814988 307 307 307 307 0
91 20250401 173400 46814988 307 307 307 307 0
92 20250401 173300 46814988 307 307 307 307 985
93 20250401 173200 46814988 307 307 307 307 0
94 20250401 173100 46814988 307 307 307 307 0
95 20250401 173000 46814988 307 307 307 307 0
96 20250401 172900 46814988 307 307 307 307 0
97 20250401 172800 46814988 307 307 307 307 0
98 20250401 172700 46814988 307 307 307 307 0
99 20250401 172600 46814988 307 307 307 307 0
100 20250401 172500 46814988 307 307 307 307 0
101 20250401 172400 46814988 307 307 307 307 0
102 20250401 172300 46814988 307 307 307 307 0
103 20250401 172200 46814988 307 307 307 307 0
104 20250401 172100 46814988 307 307 307 307 0
105 20250401 172000 46814988 307 307 307 307 0
106 20250401 171900 46814988 307 307 307 307 0
107 20250401 171800 46814988 307 307 307 307 0
108 20250401 171700 46814988 307 307 307 307 0
109 20250401 171600 46814988 307 307 307 307 0
110 20250401 171500 46814988 307 307 307 307 0
111 20250401 171400 46814988 307 307 307 307 0
112 20250401 171300 46814988 307 307 307 307 0
113 20250401 171200 46814988 307 307 307 307 0
114 20250401 171100 46814988 307 307 307 307 0
115 20250401 171000 46814988 307 307 307 307 0
116 20250401 170900 46814988 307 307 307 307 0
117 20250401 170800 46814988 307 307 307 307 0
118 20250401 170700 46814988 307 307 307 307 0
119 20250401 170600 46814988 307 307 307 307 0
120 20250401 170500 46814988 307 307 307 307 0
121 20250401 170400 46814988 307 307 307 307 0
122 20250401 170300 46814988 307 307 307 307 985
123 20250401 170200 46814988 307 307 307 307 0
124 20250401 170100 46814988 307 307 307 307 0
125 20250401 170000 46814988 307 307 307 307 0
126 20250401 165900 46814988 307 307 307 307 0
127 20250401 165800 46814988 307 307 307 307 0
128 20250401 165700 46814988 307 307 307 307 0
129 20250401 165600 46814988 307 307 307 307 0
130 20250401 165500 46814988 307 307 307 307 0
131 20250401 165400 46814988 307 307 307 307 0
132 20250401 165300 46814988 307 307 307 307 0
133 20250401 165200 46814988 307 307 307 307 0
134 20250401 165100 46814988 307 307 307 307 0
135 20250401 165000 46814988 307 307 307 307 0
136 20250401 164900 46814988 307 307 307 307 0
137 20250401 164800 46814988 307 307 307 307 0
138 20250401 164700 46814988 307 307 307 307 0
139 20250401 164600 46814988 307 307 307 307 0
140 20250401 164500 46814988 307 307 307 307 0
141 20250401 164400 46814988 307 307 307 307 0
142 20250401 164300 46814988 307 307 307 307 0
143 20250401 164200 46814988 307 307 307 307 0
144 20250401 164100 46814988 307 307 307 307 0
145 20250401 164000 46814988 307 307 307 307 0
146 20250401 163900 46814988 307 307 307 307 0
147 20250401 163800 46814988 307 307 307 307 0
148 20250401 163700 46814988 307 307 307 307 0
149 20250401 163600 46814988 307 307 307 307 0
150 20250401 163500 46814988 307 307 307 307 0
151 20250401 163400 46814988 307 307 307 307 0
152 20250401 163300 46814988 307 307 307 307 985
153 20250401 163200 46814988 307 307 307 307 0
154 20250401 163100 46814988 307 307 307 307 0
155 20250401 163000 46814988 307 307 307 307 0
156 20250401 162900 46814988 307 307 307 307 0
157 20250401 162800 46814988 307 307 307 307 0
158 20250401 162700 46814988 307 307 307 307 0
159 20250401 162600 46814988 307 307 307 307 0
160 20250401 162500 46814988 307 307 307 307 0
161 20250401 162400 46814988 307 307 307 307 0
162 20250401 162300 46814988 307 307 307 307 0
163 20250401 162200 46814988 307 307 307 307 0
164 20250401 162100 46814988 307 307 307 307 0
165 20250401 162000 46814988 307 307 307 307 0
166 20250401 161900 46814988 307 307 307 307 0
167 20250401 161800 46814988 307 307 307 307 0
168 20250401 161700 46814988 307 307 307 307 0
169 20250401 161600 46814988 307 307 307 307 0
170 20250401 161500 46814988 307 307 307 307 0
171 20250401 161400 46814988 307 307 307 307 0
172 20250401 161300 46814988 307 307 307 307 0
173 20250401 161200 46814988 307 307 307 307 0
174 20250401 161100 46814988 307 307 307 307 0
175 20250401 161000 46814988 307 307 307 307 0
176 20250401 160900 46814988 307 307 307 307 0
177 20250401 160800 46814988 307 307 307 307 0
178 20250401 160700 46814988 307 307 307 307 0
179 20250401 160600 46814988 307 307 307 307 0
180 20250401 160500 46814988 307 307 307 307 0
181 20250401 160400 46814988 307 307 307 307 0
182 20250401 160300 46814988 307 307 307 307 985
183 20250401 160200 46814988 307 307 307 307 0
184 20250401 160100 46814988 307 307 307 307 0
185 20250401 160000 46814988 307 307 307 307 0
186 20250401 155900 46814988 307 307 307 307 0
187 20250401 155800 46814988 307 307 307 307 0
188 20250401 155700 46814988 307 307 307 307 0
189 20250401 155600 46814988 307 307 307 307 0
190 20250401 155500 46814988 307 307 307 307 0
191 20250401 155400 46814988 307 307 307 307 0
192 20250401 155300 46814988 307 307 307 307 0
193 20250401 155200 46814988 307 307 307 307 0
194 20250401 155100 46814988 307 307 307 307 0
195 20250401 155000 46814988 307 307 307 307 0
196 20250401 154900 46814988 307 307 307 307 0
197 20250401 154800 46814988 307 307 307 307 0
198 20250401 154700 46814988 307 307 307 307 0
199 20250401 154600 46814988 307 307 307 307 0
200 20250401 154500 46814988 307 307 307 307 0
201 20250401 154400 46814988 307 307 307 307 0
202 20250401 154300 46814988 307 307 307 307 0
203 20250401 154200 46814988 307 307 307 307 0
204 20250401 154100 46814988 307 307 307 307 0
205 20250401 154000 46814988 307 307 307 307 0
206 20250401 153900 46814988 307 307 307 307 0
207 20250401 153800 46814988 307 307 307 307 0
208 20250401 153700 46814988 307 307 307 307 0
209 20250401 153600 46814988 307 307 307 307 0
210 20250401 153500 46814988 307 307 307 307 0
211 20250401 153400 46814988 307 307 307 307 0
212 20250401 153300 46814988 307 307 307 307 985
213 20250401 153200 46814988 307 307 307 307 0
214 20250401 153100 46814988 307 307 307 307 0
215 20250401 153000 46814988 307 307 307 307 985
216 20250401 152900 46512593 305 305 305 305 0
217 20250401 152800 46512593 305 305 305 305 0
218 20250401 152700 46512593 305 305 305 305 0
219 20250401 152600 46512593 305 305 305 305 0
220 20250401 152500 46512593 305 305 305 305 0
221 20250401 152400 46512593 305 305 305 305 0
222 20250401 152300 46512593 305 305 305 305 0
223 20250401 152200 46512593 305 305 305 305 0
224 20250401 152100 46512593 305 305 305 305 0
225 20250401 152000 46512593 305 305 305 305 0
226 20250401 151900 46512593 305 305 305 305 0
227 20250401 151800 46512593 305 305 305 305 0
228 20250401 151700 46512593 305 305 305 305 13
229 20250401 151600 46508628 307 307 307 307 0
230 20250401 151500 46508628 307 307 307 307 41
231 20250401 151400 46496041 307 307 307 307 0
232 20250401 151300 46496041 307 307 307 307 10
233 20250401 151200 46492971 307 307 307 307 0
234 20250401 151100 46492971 307 307 307 307 30
235 20250401 151000 46483761 307 307 307 307 0
236 20250401 150900 46483761 307 307 307 307 0
237 20250401 150800 46483761 307 307 307 307 0
238 20250401 150700 46483761 307 307 307 307 58
239 20250401 150600 46465955 305 305 305 305 0
240 20250401 150500 46465955 305 305 305 305 0
241 20250401 150400 46465955 305 305 305 305 0
242 20250401 150300 46465955 305 305 305 305 6
243 20250401 150200 46464125 305 305 305 305 0
244 20250401 150100 46464125 305 305 305 305 0
245 20250401 150000 46464125 305 305 305 305 0
246 20250401 145900 46464125 305 305 305 305 19
247 20250401 145800 46458330 305 305 305 305 0
248 20250401 145700 46458330 305 305 305 305 0
249 20250401 145600 46458330 305 305 305 305 0
250 20250401 145500 46458330 305 305 305 305 0
251 20250401 145400 46458330 305 305 305 305 0
252 20250401 145300 46458330 305 305 305 305 0
253 20250401 145200 46458330 305 305 305 305 0
254 20250401 145100 46458330 305 305 305 305 0
255 20250401 145000 46458330 305 305 305 305 0
256 20250401 144900 46458330 305 305 305 305 0
257 20250401 144800 46458330 305 305 305 305 0
258 20250401 144700 46458330 305 305 305 305 0
259 20250401 144600 46458330 305 305 305 305 0
260 20250401 144500 46458330 305 305 305 305 0
261 20250401 144400 46458330 305 305 305 305 0
262 20250401 144300 46458330 305 305 305 305 0
263 20250401 144200 46458330 305 305 305 305 0
264 20250401 144100 46458330 305 305 305 305 0
265 20250401 144000 46458330 305 305 305 305 5
266 20250401 143900 46456805 305 305 305 305 0
267 20250401 143800 46456805 305 305 305 305 0
268 20250401 143700 46456805 305 305 305 305 0
269 20250401 143600 46456805 305 305 305 305 0
270 20250401 143500 46456805 305 305 305 305 1
271 20250401 143400 46456500 305 305 305 305 0
272 20250401 143300 46456500 305 305 305 305 0
273 20250401 143200 46456500 305 305 305 305 0
274 20250401 143100 46456500 305 305 305 305 0
275 20250401 143000 46456500 305 305 305 305 0
276 20250401 142900 46456500 305 305 305 305 25000
277 20250401 142800 38831500 306 306 306 306 0
278 20250401 142700 38831500 306 306 306 306 0
279 20250401 142600 38831500 306 306 306 306 0
280 20250401 142500 38831500 306 306 306 306 0
281 20250401 142400 38831500 306 306 306 306 0
282 20250401 142300 38831500 306 306 306 306 10
283 20250401 142200 38828440 307 307 307 307 0
284 20250401 142100 38828440 307 307 307 307 0
285 20250401 142000 38828440 307 307 307 307 30
286 20250401 141900 38819230 305 305 305 305 0
287 20250401 141800 38819230 305 305 305 305 147
288 20250401 141700 38774395 305 305 305 305 0
289 20250401 141600 38774395 305 305 305 305 0
290 20250401 141500 38774395 305 305 305 305 10
291 20250401 141400 38771345 305 305 305 305 0
292 20250401 141300 38771345 305 305 305 305 0
293 20250401 141200 38771345 305 305 305 305 0
294 20250401 141100 38771345 305 305 305 305 23
295 20250401 141000 38764330 305 305 305 305 0
296 20250401 140900 38764330 305 305 305 305 0
297 20250401 140800 38764330 305 305 305 305 59
298 20250401 140700 38746335 305 305 305 305 0
299 20250401 140600 38746335 305 305 305 305 1
300 20250401 140500 38746030 307 307 307 307 0
301 20250401 140400 38746030 307 307 307 307 0
302 20250401 140300 38746030 307 307 307 307 10
303 20250401 140200 38742960 307 307 307 307 0
304 20250401 140100 38742960 307 307 307 307 0
305 20250401 140000 38742960 307 307 307 307 0
306 20250401 135900 38742960 307 307 307 307 0
307 20250401 135800 38742960 307 307 307 307 0
308 20250401 135700 38742960 307 307 307 307 0
309 20250401 135600 38742960 307 307 307 307 0
310 20250401 135500 38742960 307 307 307 307 0
311 20250401 135400 38742960 307 307 307 307 0
312 20250401 135300 38742960 307 307 307 307 0
313 20250401 135200 38742960 307 307 307 307 0
314 20250401 135100 38742960 307 307 307 307 0
315 20250401 135000 38742960 307 307 307 307 0
316 20250401 134900 38742960 307 307 307 307 0
317 20250401 134800 38742960 307 307 307 307 0
318 20250401 134700 38742960 307 307 307 307 0
319 20250401 134600 38742960 307 307 307 307 0
320 20250401 134500 38742960 307 307 307 307 0
321 20250401 134400 38742960 307 307 307 307 0
322 20250401 134300 38742960 307 307 307 307 0
323 20250401 134200 38742960 307 307 307 307 0
324 20250401 134100 38742960 307 307 307 307 0
325 20250401 134000 38742960 307 307 307 307 0
326 20250401 133900 38742960 307 307 307 307 10
327 20250401 133800 38739890 307 307 307 307 0
328 20250401 133700 38739890 307 307 307 307 0
329 20250401 133600 38739890 307 307 307 307 1
330 20250401 133500 38739583 307 307 307 307 0
331 20250401 133400 38739583 307 304 307 304 2
332 20250401 133300 38738972 307 307 307 307 0
333 20250401 133200 38738972 307 307 307 307 0
334 20250401 133100 38738972 307 307 307 307 0
335 20250401 133000 38738972 307 307 307 307 0
336 20250401 132900 38738972 307 307 307 307 1
337 20250401 132800 38738665 304 304 304 304 0
338 20250401 132700 38738665 304 304 304 304 0
339 20250401 132600 38738665 304 304 304 304 0
340 20250401 132500 38738665 304 304 304 304 0
341 20250401 132400 38738665 304 308 308 304 2580
342 20250401 132300 37944034 308 308 308 308 1
343 20250401 132200 37943726 308 308 308 308 0
344 20250401 132100 37943726 308 305 308 304 6824
345 20250401 132000 35868026 306 306 306 306 3078
346 20250401 131900 34926158 307 307 307 307 424
347 20250401 131800 34795990 307 307 307 307 0
348 20250401 131700 34795990 307 307 307 307 576
349 20250401 131600 34619158 307 307 307 307 0
350 20250401 131500 34619158 307 307 307 307 0
351 20250401 131400 34619158 307 307 307 307 0
352 20250401 131300 34619158 307 307 307 307 0
353 20250401 131200 34619158 307 307 307 307 474
354 20250401 131100 34473640 307 307 307 307 0
355 20250401 131000 34473640 307 307 307 307 0
356 20250401 130900 34473640 307 308 308 307 6141
357 20250401 130800 32582473 308 308 308 308 3
358 20250401 130700 32581549 309 309 309 309 0
359 20250401 130600 32581549 309 309 309 309 0
360 20250401 130500 32581549 309 309 309 309 0
361 20250401 130400 32581549 309 309 309 309 0
362 20250401 130300 32581549 309 309 309 309 0
363 20250401 130200 32581549 309 309 309 309 0
364 20250401 130100 32581549 309 309 309 309 0
365 20250401 130000 32581549 309 309 309 309 0
366 20250401 125900 32581549 309 309 309 309 301
367 20250401 125800 32488540 308 308 308 308 0
368 20250401 125700 32488540 308 308 308 308 0
369 20250401 125600 32488540 308 308 308 308 0
370 20250401 125500 32488540 308 308 308 308 0
371 20250401 125400 32488540 308 308 308 308 0
372 20250401 125300 32488540 308 308 308 308 0
373 20250401 125200 32488540 308 309 309 308 3000
374 20250401 125100 31564484 309 309 309 309 2166
375 20250401 125000 30895190 308 308 308 308 0
376 20250401 124900 30895190 308 308 308 308 0
377 20250401 124800 30895190 308 308 308 308 187
378 20250401 124700 30837594 308 308 308 308 0
379 20250401 124600 30837594 308 308 308 308 0
380 20250401 124500 30837594 308 308 308 308 0
381 20250401 124400 30837594 308 308 308 308 129
382 20250401 124300 30797862 308 308 308 308 0
383 20250401 124200 30797862 308 308 308 308 0
384 20250401 124100 30797862 308 308 308 308 1
385 20250401 124000 30797554 309 309 309 309 1
386 20250401 123900 30797245 309 309 309 309 0
387 20250401 123800 30797245 309 309 309 309 19
388 20250401 123700 30791374 309 309 309 309 0
389 20250401 123600 30791374 309 309 309 309 0
390 20250401 123500 30791374 309 309 309 309 0
391 20250401 123400 30791374 309 309 309 309 0
392 20250401 123300 30791374 309 309 309 309 0
393 20250401 123200 30791374 309 309 309 309 48
394 20250401 123100 30776542 309 309 309 309 4
395 20250401 123000 30775306 310 310 310 310 0
396 20250401 122900 30775306 310 310 310 310 2
397 20250401 122800 30774686 308 308 308 308 0
398 20250401 122700 30774686 308 308 308 308 0
399 20250401 122600 30774686 308 308 308 308 17
400 20250401 122500 30769450 308 308 308 308 0
401 20250401 122400 30769450 308 308 308 308 0
402 20250401 122300 30769450 308 308 308 308 0
403 20250401 122200 30769450 308 308 308 308 0
404 20250401 122100 30769450 308 308 308 308 0
405 20250401 122000 30769450 308 308 308 308 135
406 20250401 121900 30727870 309 309 309 309 1
407 20250401 121800 30727561 310 310 310 310 0
408 20250401 121700 30727561 310 310 310 310 0
409 20250401 121600 30727561 310 310 310 310 0
410 20250401 121500 30727561 310 310 310 310 1
411 20250401 121400 30727251 310 310 310 310 0
412 20250401 121300 30727251 310 310 310 310 1
413 20250401 121200 30726941 310 310 310 310 3
414 20250401 121100 30726011 310 310 310 310 0
415 20250401 121000 30726011 310 310 310 310 189
416 20250401 120900 30667421 308 309 309 308 301
417 20250401 120800 30574413 308 308 308 308 170
418 20250401 120700 30522053 308 308 308 308 0
419 20250401 120600 30522053 308 308 308 308 0
420 20250401 120500 30522053 308 308 308 308 4600
421 20250401 120400 29105253 308 308 308 308 0
422 20250401 120300 29105253 308 308 308 308 0
423 20250401 120200 29105253 308 308 308 308 0
424 20250401 120100 29105253 308 308 308 308 2433
425 20250401 120000 28355889 308 308 308 308 0
426 20250401 115900 28355889 308 308 308 308 0
427 20250401 115800 28355889 308 308 308 308 0
428 20250401 115700 28355889 308 308 308 308 0
429 20250401 115600 28355889 308 308 308 308 3
430 20250401 115500 28354965 307 307 307 307 0
431 20250401 115400 28354965 307 307 307 307 0
432 20250401 115300 28354965 307 307 307 307 0
433 20250401 115200 28354965 307 307 307 307 0
434 20250401 115100 28354965 307 307 307 307 0
435 20250401 115000 28354965 307 307 307 307 0
436 20250401 114900 28354965 307 307 307 307 20
437 20250401 114800 28348825 308 308 308 308 0
438 20250401 114700 28348825 308 308 308 308 0
439 20250401 114600 28348825 308 308 308 308 1
440 20250401 114500 28348517 308 308 308 308 5062
441 20250401 114400 26789421 309 308 309 308 5987
442 20250401 114300 24944425 308 309 309 308 1013
443 20250401 114200 24631421 309 309 309 309 400
444 20250401 114100 24507821 306 306 306 306 0
445 20250401 114000 24507821 306 306 306 306 2
446 20250401 113900 24507209 310 310 310 310 0
447 20250401 113800 24507209 310 310 310 310 0
448 20250401 113700 24507209 310 310 310 310 0
449 20250401 113600 24507209 310 308 310 308 5000
450 20250401 113500 22958154 307 307 307 307 0
451 20250401 113400 22958154 307 306 307 306 4680
452 20250401 113300 21524579 306 306 306 306 0
453 20250401 113200 21524579 306 306 306 306 5
454 20250401 113100 21523049 306 306 306 306 0
455 20250401 113000 21523049 306 306 306 306 230
456 20250401 112900 21452669 305 305 305 305 932
457 20250401 112800 21168409 305 305 305 305 0
458 20250401 112700 21168409 305 305 305 305 1
459 20250401 112600 21168104 305 305 305 305 0
460 20250401 112500 21168104 305 305 305 305 2028
461 20250401 112400 20549564 306 306 306 306 12
462 20250401 112300 20545892 305 305 305 305 0
463 20250401 112200 20545892 305 306 306 305 67
464 20250401 112100 20525445 305 305 305 305 0
465 20250401 112000 20525445 305 305 305 305 0
466 20250401 111900 20525445 305 305 305 305 0
467 20250401 111800 20525445 305 305 305 305 0
468 20250401 111700 20525445 305 305 305 305 0
469 20250401 111600 20525445 305 305 305 305 10
470 20250401 111500 20522395 306 306 306 306 0
471 20250401 111400 20522395 306 306 306 306 1
472 20250401 111300 20522089 306 306 306 306 0
473 20250401 111200 20522089 306 306 306 306 0
474 20250401 111100 20522089 306 306 306 306 0
475 20250401 111000 20522089 306 306 306 306 0
476 20250401 110900 20522089 306 306 306 306 0
477 20250401 110800 20522089 306 306 306 306 0
478 20250401 110700 20522089 306 306 306 306 266
479 20250401 110600 20440693 305 305 305 305 0
480 20250401 110500 20440693 305 305 305 305 0
481 20250401 110400 20440693 305 305 305 305 0
482 20250401 110300 20440693 305 305 305 305 13
483 20250401 110200 20436728 306 306 306 306 3
484 20250401 110100 20435810 306 306 306 306 0
485 20250401 110000 20435810 306 306 306 306 887
486 20250401 105900 20164388 306 306 306 306 0
487 20250401 105800 20164388 306 306 306 306 0
488 20250401 105700 20164388 306 306 306 306 0
489 20250401 105600 20164388 306 306 306 306 0
490 20250401 105500 20164388 306 306 306 306 0
491 20250401 105400 20164388 306 306 306 306 300
492 20250401 105300 20072588 306 306 306 306 0
493 20250401 105200 20072588 306 306 306 306 0
494 20250401 105100 20072588 306 306 306 306 0
495 20250401 105000 20072588 306 306 306 306 0
496 20250401 104900 20072588 306 306 306 306 0
497 20250401 104800 20072588 306 306 306 306 0
498 20250401 104700 20072588 306 306 306 306 0
499 20250401 104600 20072588 306 306 306 306 165
500 20250401 104500 20022098 307 307 307 307 0
501 20250401 104400 20022098 307 307 307 307 0
502 20250401 104300 20022098 307 307 307 307 0
503 20250401 104200 20022098 307 307 307 307 0
504 20250401 104100 20022098 307 307 307 307 0
505 20250401 104000 20022098 307 307 307 307 202
506 20250401 103900 19960084 306 306 306 306 50
507 20250401 103800 19944784 305 305 305 305 0
508 20250401 103700 19944784 305 305 305 305 0
509 20250401 103600 19944784 305 305 305 305 0
510 20250401 103500 19944784 305 305 305 305 0
511 20250401 103400 19944784 305 305 305 305 0
512 20250401 103300 19944784 305 305 305 305 0
513 20250401 103200 19944784 305 305 305 305 0
514 20250401 103100 19944784 305 305 305 305 0
515 20250401 103000 19944784 305 305 305 305 0
516 20250401 102900 19944784 305 305 305 305 0
517 20250401 102800 19944784 305 305 305 305 0
518 20250401 102700 19944784 305 305 305 305 0
519 20250401 102600 19944784 305 304 305 304 64
520 20250401 102500 19925274 304 304 304 304 10
521 20250401 102400 19922234 304 304 304 304 0
522 20250401 102300 19922234 304 304 304 304 0
523 20250401 102200 19922234 304 304 304 304 0
524 20250401 102100 19922234 304 304 304 304 50
525 20250401 102000 19907034 304 304 304 304 0
526 20250401 101900 19907034 304 304 304 304 0
527 20250401 101800 19907034 304 304 304 304 0
528 20250401 101700 19907034 304 304 304 304 0
529 20250401 101600 19907034 304 304 304 304 0
530 20250401 101500 19907034 304 304 304 304 0
531 20250401 101400 19907034 304 304 304 304 0
532 20250401 101300 19907034 304 304 304 304 1
533 20250401 101200 19906730 304 304 304 304 1
534 20250401 101100 19906426 308 308 308 308 0
535 20250401 101000 19906426 308 308 308 308 0
536 20250401 100900 19906426 308 308 308 308 10
537 20250401 100800 19903346 304 304 304 304 0
538 20250401 100700 19903346 304 304 304 304 2
539 20250401 100600 19902738 304 304 304 304 0
540 20250401 100500 19902738 304 304 304 304 0
541 20250401 100400 19902738 304 304 304 304 0
542 20250401 100300 19902738 304 304 304 304 0
543 20250401 100200 19902738 304 304 304 304 2
544 20250401 100100 19902130 307 307 307 307 0
545 20250401 100000 19902130 307 307 307 307 0
546 20250401 095900 19902130 307 307 307 307 0
547 20250401 095800 19902130 307 307 307 307 0
548 20250401 095700 19902130 307 307 307 307 0
549 20250401 095600 19902130 307 307 307 307 0
550 20250401 095500 19902130 307 307 307 307 0
551 20250401 095400 19902130 307 307 307 307 0
552 20250401 095300 19902130 307 307 307 307 5054
553 20250401 095200 18350552 308 308 308 308 0
554 20250401 095100 18350552 308 308 308 308 0
555 20250401 095000 18350552 308 308 308 308 0
556 20250401 094900 18350552 308 308 308 308 0
557 20250401 094800 18350552 308 308 308 308 2000
558 20250401 094700 17734552 308 308 308 308 0
559 20250401 094600 17734552 308 307 308 307 52
560 20250401 094500 17718586 307 307 307 307 0
561 20250401 094400 17718586 307 307 307 307 20
562 20250401 094300 17712446 308 308 308 308 1
563 20250401 094200 17712138 307 307 307 307 0
564 20250401 094100 17712138 307 307 307 307 15
565 20250401 094000 17707533 307 307 307 307 2
566 20250401 093900 17706919 306 304 307 302 5211
567 20250401 093800 16124322 304 304 304 304 0
568 20250401 093700 16124322 304 304 304 304 0
569 20250401 093600 16124322 304 305 305 304 1145
570 20250401 093500 15776238 305 305 305 305 80
571 20250401 093400 15751838 305 305 305 305 151
572 20250401 093300 15705783 306 306 306 306 1
573 20250401 093200 15705477 309 309 309 309 0
574 20250401 093100 15705477 309 308 309 308 110
575 20250401 093000 15671488 308 308 308 308 231
576 20250401 092900 15600340 308 308 308 308 10
577 20250401 092800 15597260 310 310 310 310 0
578 20250401 092700 15597260 310 309 310 308 2501
579 20250401 092600 14826920 308 308 308 308 1216
580 20250401 092500 14452392 312 312 312 312 0
581 20250401 092400 14452392 312 312 312 312 0
582 20250401 092300 14452392 312 312 312 312 0
583 20250401 092200 14452392 312 312 312 312 301
584 20250401 092100 14358480 312 312 312 312 0
585 20250401 092000 14358480 312 312 312 312 358
586 20250401 091900 14246784 312 312 312 312 3
587 20250401 091800 14245848 312 312 312 312 263
588 20250401 091700 14163792 312 312 312 312 575
589 20250401 091600 13984392 313 313 313 313 0
590 20250401 091500 13984392 313 313 317 313 9286
591 20250401 091400 11050741 313 313 313 313 474
592 20250401 091300 10902379 317 317 317 317 324
593 20250401 091200 10799671 318 312 318 312 5856
594 20250401 091100 8967714 312 312 312 312 1656
595 20250401 091000 8451042 312 310 313 310 13010
596 20250401 090900 4416946 310 310 310 310 1600
597 20250401 090800 3920946 311 304 311 304 1761
598 20250401 090700 3381478 300 300 300 300 0
599 20250401 090600 3381478 300 300 300 300 3880
600 20250401 090500 2217478 300 300 300 300 0
601 20250401 090400 2217478 300 300 300 300 0
602 20250401 090300 2217478 300 302 302 300 304
603 20250401 090200 2125977 301 301 301 301 0
604 20250401 090100 2125977 301 301 301 301 2
605 20250401 090000 2125375 305 301 305 301 7061

1
009310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,84867419,0,26648369566,0.00
20250327,0,84867419,0,27242441499,0.00
20250326,0,84867419,0,26987839242,0.00
20250325,0,84867419,0,25460225700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 84867419 0 26648369566 0.00
3 20250327 0 84867419 0 27242441499 0.00
4 20250326 0 84867419 0 26987839242 0.00
5 20250325 0 84867419 0 25460225700 0.00