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

627
032680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,114985070,307,307,307,307,4117
20250401,192400,114985070,307,307,307,307,0
20250401,192300,114985070,307,307,307,307,0
20250401,192200,114985070,307,307,307,307,0
20250401,192100,114985070,307,307,307,307,0
20250401,192000,114985070,307,307,307,307,0
20250401,191900,114985070,307,307,307,307,0
20250401,191800,114985070,307,307,307,307,0
20250401,191700,114985070,307,307,307,307,0
20250401,191600,114985070,307,307,307,307,0
20250401,191500,114985070,307,307,307,307,0
20250401,191400,114985070,307,307,307,307,0
20250401,191300,114985070,307,307,307,307,0
20250401,191200,114985070,307,307,307,307,0
20250401,191100,114985070,307,307,307,307,0
20250401,191000,114985070,307,307,307,307,0
20250401,190900,114985070,307,307,307,307,0
20250401,190800,114985070,307,307,307,307,0
20250401,190700,114985070,307,307,307,307,0
20250401,190600,114985070,307,307,307,307,0
20250401,190500,114985070,307,307,307,307,0
20250401,190400,114985070,307,307,307,307,0
20250401,190300,114985070,307,307,307,307,0
20250401,190200,114985070,307,307,307,307,0
20250401,190100,114985070,307,307,307,307,0
20250401,190000,114985070,307,307,307,307,0
20250401,185900,114985070,307,307,307,307,0
20250401,185800,114985070,307,307,307,307,0
20250401,185700,114985070,307,307,307,307,0
20250401,185600,114985070,307,307,307,307,0
20250401,185500,114985070,307,307,307,307,4117
20250401,185400,114985070,307,307,307,307,0
20250401,185300,114985070,307,307,307,307,0
20250401,185200,114985070,307,307,307,307,0
20250401,185100,114985070,307,307,307,307,0
20250401,185000,114985070,307,307,307,307,0
20250401,184900,114985070,307,307,307,307,0
20250401,184800,114985070,307,307,307,307,0
20250401,184700,114985070,307,307,307,307,0
20250401,184600,114985070,307,307,307,307,0
20250401,184500,114985070,307,307,307,307,0
20250401,184400,114985070,307,307,307,307,0
20250401,184300,114985070,307,307,307,307,0
20250401,184200,114985070,307,307,307,307,0
20250401,184100,114985070,307,307,307,307,0
20250401,184000,114985070,307,307,307,307,0
20250401,183900,114985070,307,307,307,307,0
20250401,183800,114985070,307,307,307,307,0
20250401,183700,114985070,307,307,307,307,0
20250401,183600,114985070,307,307,307,307,0
20250401,183500,114985070,307,307,307,307,0
20250401,183400,114985070,307,307,307,307,0
20250401,183300,114985070,307,307,307,307,0
20250401,183200,114985070,307,307,307,307,0
20250401,183100,114985070,307,307,307,307,0
20250401,183000,114985070,307,307,307,307,0
20250401,182900,114985070,307,307,307,307,0
20250401,182800,114985070,307,307,307,307,0
20250401,182700,114985070,307,307,307,307,0
20250401,182600,114985070,307,307,307,307,0
20250401,182500,114985070,307,307,307,307,4117
20250401,182400,114985070,307,307,307,307,0
20250401,182300,114985070,307,307,307,307,0
20250401,182200,114985070,307,307,307,307,0
20250401,182100,114985070,307,307,307,307,0
20250401,182000,114985070,307,307,307,307,0
20250401,181900,114985070,307,307,307,307,0
20250401,181800,114985070,307,307,307,307,0
20250401,181700,114985070,307,307,307,307,0
20250401,181600,114985070,307,307,307,307,0
20250401,181500,114985070,307,307,307,307,0
20250401,181400,114985070,307,307,307,307,0
20250401,181300,114985070,307,307,307,307,0
20250401,181200,114985070,307,307,307,307,0
20250401,181100,114985070,307,307,307,307,0
20250401,181000,114985070,307,307,307,307,0
20250401,180900,114985070,307,307,307,307,0
20250401,180800,114985070,307,307,307,307,0
20250401,180700,114985070,307,307,307,307,0
20250401,180600,114985070,307,307,307,307,0
20250401,180500,114985070,307,307,307,307,0
20250401,180400,114985070,307,307,307,307,0
20250401,180300,114985070,307,307,307,307,0
20250401,180200,114985070,307,307,307,307,0
20250401,180100,114985070,307,307,307,307,0
20250401,180000,114985070,307,307,307,307,0
20250401,175900,114985070,307,307,307,307,0
20250401,175800,114985070,307,307,307,307,0
20250401,175700,114985070,307,307,307,307,0
20250401,175600,114985070,307,307,307,307,0
20250401,175500,114985070,307,307,307,307,4117
20250401,175400,114985070,307,307,307,307,0
20250401,175300,114985070,307,307,307,307,0
20250401,175200,114985070,307,307,307,307,0
20250401,175100,114985070,307,307,307,307,0
20250401,175000,114985070,307,307,307,307,0
20250401,174900,114985070,307,307,307,307,0
20250401,174800,114985070,307,307,307,307,0
20250401,174700,114985070,307,307,307,307,0
20250401,174600,114985070,307,307,307,307,0
20250401,174500,114985070,307,307,307,307,0
20250401,174400,114985070,307,307,307,307,0
20250401,174300,114985070,307,307,307,307,0
20250401,174200,114985070,307,307,307,307,0
20250401,174100,114985070,307,307,307,307,0
20250401,174000,114985070,307,307,307,307,0
20250401,173900,114985070,307,307,307,307,0
20250401,173800,114985070,307,307,307,307,0
20250401,173700,114985070,307,307,307,307,0
20250401,173600,114985070,307,307,307,307,0
20250401,173500,114985070,307,307,307,307,0
20250401,173400,114985070,307,307,307,307,0
20250401,173300,114985070,307,307,307,307,0
20250401,173200,114985070,307,307,307,307,0
20250401,173100,114985070,307,307,307,307,0
20250401,173000,114985070,307,307,307,307,0
20250401,172900,114985070,307,307,307,307,0
20250401,172800,114985070,307,307,307,307,0
20250401,172700,114985070,307,307,307,307,0
20250401,172600,114985070,307,307,307,307,0
20250401,172500,114985070,307,307,307,307,4117
20250401,172400,114985070,307,307,307,307,0
20250401,172300,114985070,307,307,307,307,0
20250401,172200,114985070,307,307,307,307,0
20250401,172100,114985070,307,307,307,307,0
20250401,172000,114985070,307,307,307,307,0
20250401,171900,114985070,307,307,307,307,0
20250401,171800,114985070,307,307,307,307,0
20250401,171700,114985070,307,307,307,307,0
20250401,171600,114985070,307,307,307,307,0
20250401,171500,114985070,307,307,307,307,0
20250401,171400,114985070,307,307,307,307,0
20250401,171300,114985070,307,307,307,307,0
20250401,171200,114985070,307,307,307,307,0
20250401,171100,114985070,307,307,307,307,0
20250401,171000,114985070,307,307,307,307,0
20250401,170900,114985070,307,307,307,307,0
20250401,170800,114985070,307,307,307,307,0
20250401,170700,114985070,307,307,307,307,0
20250401,170600,114985070,307,307,307,307,0
20250401,170500,114985070,307,307,307,307,0
20250401,170400,114985070,307,307,307,307,0
20250401,170300,114985070,307,307,307,307,0
20250401,170200,114985070,307,307,307,307,0
20250401,170100,114985070,307,307,307,307,0
20250401,170000,114985070,307,307,307,307,0
20250401,165900,114985070,307,307,307,307,0
20250401,165800,114985070,307,307,307,307,0
20250401,165700,114985070,307,307,307,307,0
20250401,165600,114985070,307,307,307,307,0
20250401,165500,114985070,307,307,307,307,4117
20250401,165400,114985070,307,307,307,307,0
20250401,165300,114985070,307,307,307,307,0
20250401,165200,114985070,307,307,307,307,0
20250401,165100,114985070,307,307,307,307,0
20250401,165000,114985070,307,307,307,307,0
20250401,164900,114985070,307,307,307,307,0
20250401,164800,114985070,307,307,307,307,0
20250401,164700,114985070,307,307,307,307,0
20250401,164600,114985070,307,307,307,307,0
20250401,164500,114985070,307,307,307,307,0
20250401,164400,114985070,307,307,307,307,0
20250401,164300,114985070,307,307,307,307,0
20250401,164200,114985070,307,307,307,307,0
20250401,164100,114985070,307,307,307,307,0
20250401,164000,114985070,307,307,307,307,0
20250401,163900,114985070,307,307,307,307,0
20250401,163800,114985070,307,307,307,307,0
20250401,163700,114985070,307,307,307,307,0
20250401,163600,114985070,307,307,307,307,0
20250401,163500,114985070,307,307,307,307,0
20250401,163400,114985070,307,307,307,307,0
20250401,163300,114985070,307,307,307,307,0
20250401,163200,114985070,307,307,307,307,0
20250401,163100,114985070,307,307,307,307,0
20250401,163000,114985070,307,307,307,307,0
20250401,162900,114985070,307,307,307,307,0
20250401,162800,114985070,307,307,307,307,0
20250401,162700,114985070,307,307,307,307,0
20250401,162600,114985070,307,307,307,307,0
20250401,162500,114985070,307,307,307,307,4117
20250401,162400,114985070,307,307,307,307,0
20250401,162300,114985070,307,307,307,307,0
20250401,162200,114985070,307,307,307,307,0
20250401,162100,114985070,307,307,307,307,0
20250401,162000,114985070,307,307,307,307,0
20250401,161900,114985070,307,307,307,307,0
20250401,161800,114985070,307,307,307,307,0
20250401,161700,114985070,307,307,307,307,0
20250401,161600,114985070,307,307,307,307,0
20250401,161500,114985070,307,307,307,307,0
20250401,161400,114985070,307,307,307,307,0
20250401,161300,114985070,307,307,307,307,0
20250401,161200,114985070,307,307,307,307,0
20250401,161100,114985070,307,307,307,307,0
20250401,161000,114985070,307,307,307,307,0
20250401,160900,114985070,307,307,307,307,0
20250401,160800,114985070,307,307,307,307,0
20250401,160700,114985070,307,307,307,307,0
20250401,160600,114985070,307,307,307,307,0
20250401,160500,114985070,307,307,307,307,0
20250401,160400,114985070,307,307,307,307,0
20250401,160300,114985070,307,307,307,307,0
20250401,160200,114985070,307,307,307,307,0
20250401,160100,114985070,307,307,307,307,0
20250401,160000,114985070,307,307,307,307,0
20250401,155900,114985070,307,307,307,307,0
20250401,155800,114985070,307,307,307,307,0
20250401,155700,114985070,307,307,307,307,0
20250401,155600,114985070,307,307,307,307,0
20250401,155500,114985070,307,307,307,307,4117
20250401,155400,114985070,307,307,307,307,0
20250401,155300,114985070,307,307,307,307,0
20250401,155200,114985070,307,307,307,307,0
20250401,155100,114985070,307,307,307,307,0
20250401,155000,114985070,307,307,307,307,0
20250401,154900,114985070,307,307,307,307,0
20250401,154800,114985070,307,307,307,307,0
20250401,154700,114985070,307,307,307,307,0
20250401,154600,114985070,307,307,307,307,0
20250401,154500,114985070,307,307,307,307,0
20250401,154400,114985070,307,307,307,307,0
20250401,154300,114985070,307,307,307,307,0
20250401,154200,114985070,307,307,307,307,0
20250401,154100,114985070,307,307,307,307,0
20250401,154000,114985070,307,307,307,307,0
20250401,153900,114985070,307,307,307,307,0
20250401,153800,114985070,307,307,307,307,0
20250401,153700,114985070,307,307,307,307,0
20250401,153600,114985070,307,307,307,307,0
20250401,153500,114985070,307,307,307,307,0
20250401,153400,114985070,307,307,307,307,0
20250401,153300,114985070,307,307,307,307,0
20250401,153200,114985070,307,307,307,307,0
20250401,153100,114985070,307,307,307,307,0
20250401,153000,114985070,307,307,307,307,4117
20250401,152900,113721151,309,309,309,309,0
20250401,152800,113721151,309,309,309,309,0
20250401,152700,113721151,309,309,309,309,0
20250401,152600,113721151,309,309,309,309,0
20250401,152500,113721151,309,309,309,309,0
20250401,152400,113721151,309,309,309,309,0
20250401,152300,113721151,309,309,309,309,0
20250401,152200,113721151,309,309,309,309,0
20250401,152100,113721151,309,309,309,309,0
20250401,152000,113721151,309,309,309,309,0
20250401,151900,113721151,309,309,309,309,0
20250401,151800,113721151,309,309,309,309,0
20250401,151700,113721151,309,309,309,309,0
20250401,151600,113721151,309,309,309,309,0
20250401,151500,113721151,309,309,309,309,0
20250401,151400,113721151,309,309,309,309,0
20250401,151300,113721151,309,309,309,309,0
20250401,151200,113721151,309,309,309,309,0
20250401,151100,113721151,309,309,309,309,1
20250401,151000,113720842,308,308,308,308,0
20250401,150900,113720842,308,308,308,308,0
20250401,150800,113720842,308,308,308,308,1148
20250401,150700,113367258,308,308,308,308,0
20250401,150600,113367258,308,308,308,308,1549
20250401,150500,112890166,307,307,307,307,3695
20250401,150400,111755801,308,308,308,308,0
20250401,150300,111755801,308,308,308,308,0
20250401,150200,111755801,308,307,308,307,4198
20250401,150100,110467014,308,308,308,308,0
20250401,150000,110467014,308,308,308,308,2
20250401,145900,110466398,308,308,308,308,0
20250401,145800,110466398,308,308,308,308,200
20250401,145700,110404798,308,308,308,308,1480
20250401,145600,109948958,308,307,308,307,9659
20250401,145500,106975036,308,308,308,308,0
20250401,145400,106975036,308,308,308,308,0
20250401,145300,106975036,308,308,308,308,2
20250401,145200,106974420,308,308,308,308,0
20250401,145100,106974420,308,308,308,308,36
20250401,145000,106963332,308,308,308,308,2
20250401,144900,106962716,308,308,308,308,0
20250401,144800,106962716,308,308,308,308,2914
20250401,144700,106065204,308,308,308,308,0
20250401,144600,106065204,308,308,308,308,2
20250401,144500,106064588,308,308,308,308,0
20250401,144400,106064588,308,308,308,308,50
20250401,144300,106049188,308,308,308,308,2
20250401,144200,106048572,308,308,308,308,0
20250401,144100,106048572,308,308,308,308,1
20250401,144000,106048264,308,308,308,308,2
20250401,143900,106047648,308,308,308,308,0
20250401,143800,106047648,308,308,308,308,0
20250401,143700,106047648,308,308,308,308,0
20250401,143600,106047648,308,308,308,308,2
20250401,143500,106047032,308,308,308,308,0
20250401,143400,106047032,308,308,308,308,0
20250401,143300,106047032,308,308,308,308,2
20250401,143200,106046416,308,308,308,308,0
20250401,143100,106046416,308,308,308,308,70
20250401,143000,106024856,308,308,308,308,2
20250401,142900,106024240,308,308,308,308,0
20250401,142800,106024240,308,308,308,308,0
20250401,142700,106024240,308,308,308,308,0
20250401,142600,106024240,308,308,308,308,2
20250401,142500,106023624,308,308,308,308,102
20250401,142400,105992208,308,308,308,308,0
20250401,142300,105992208,308,308,308,308,2
20250401,142200,105991592,308,308,308,308,6
20250401,142100,105989744,308,308,308,308,0
20250401,142000,105989744,308,308,308,308,1402
20250401,141900,105557928,308,308,308,308,0
20250401,141800,105557928,308,308,308,308,0
20250401,141700,105557928,308,308,308,308,2452
20250401,141600,104802712,309,309,309,309,22
20250401,141500,104795914,309,309,309,309,0
20250401,141400,104795914,309,309,309,309,67
20250401,141300,104775211,309,309,309,309,2
20250401,141200,104774593,309,309,309,309,0
20250401,141100,104774593,309,309,309,309,0
20250401,141000,104774593,309,309,309,309,2
20250401,140900,104773975,309,308,309,308,113
20250401,140800,104739170,307,307,307,307,570
20250401,140700,104564180,308,308,308,308,0
20250401,140600,104564180,308,308,308,308,2792
20250401,140500,103704244,308,307,308,307,24
20250401,140400,103696853,308,308,308,308,0
20250401,140300,103696853,308,308,308,308,2
20250401,140200,103696237,308,308,308,308,0
20250401,140100,103696237,308,308,308,308,0
20250401,140000,103696237,308,308,308,308,4
20250401,135900,103695005,308,308,308,308,0
20250401,135800,103695005,308,308,308,308,0
20250401,135700,103695005,308,308,308,308,0
20250401,135600,103695005,308,308,308,308,2
20250401,135500,103694389,308,308,308,308,0
20250401,135400,103694389,308,308,308,308,0
20250401,135300,103694389,308,308,308,308,2
20250401,135200,103693773,308,308,308,308,0
20250401,135100,103693773,308,307,308,307,2046
20250401,135000,103064110,308,307,308,307,3820
20250401,134900,101891368,307,307,307,307,5000
20250401,134800,100356368,306,306,306,306,210
20250401,134700,100292108,306,306,306,306,41
20250401,134600,100279562,307,306,308,306,2003
20250401,134500,99666639,308,308,308,308,0
20250401,134400,99666639,308,308,308,308,0
20250401,134300,99666639,308,306,308,306,3
20250401,134200,99665717,308,308,308,308,0
20250401,134100,99665717,308,308,308,308,0
20250401,134000,99665717,308,308,308,308,2
20250401,133900,99665101,308,308,308,308,0
20250401,133800,99665101,308,308,308,308,0
20250401,133700,99665101,308,308,308,308,0
20250401,133600,99665101,308,308,308,308,2
20250401,133500,99664485,306,306,306,306,0
20250401,133400,99664485,306,307,307,306,499
20250401,133300,99511293,307,307,307,307,2
20250401,133200,99510679,307,307,307,307,0
20250401,133100,99510679,307,307,307,307,2550
20250401,133000,98727829,307,308,308,307,1452
20250401,132900,98282063,306,307,307,306,2906
20250401,132800,97392812,307,307,307,307,0
20250401,132700,97392812,307,307,307,307,1941
20250401,132600,96796925,308,308,308,308,2
20250401,132500,96796309,307,307,307,307,0
20250401,132400,96796309,307,307,307,307,0
20250401,132300,96796309,307,308,308,307,2240
20250401,132200,96108627,308,308,308,308,0
20250401,132100,96108627,308,308,308,308,0
20250401,132000,96108627,308,308,308,308,5
20250401,131900,96107087,308,308,308,308,0
20250401,131800,96107087,308,308,308,308,0
20250401,131700,96107087,308,308,308,308,0
20250401,131600,96107087,308,308,308,308,2
20250401,131500,96106471,307,307,307,307,0
20250401,131400,96106471,307,307,307,307,0
20250401,131300,96106471,307,308,308,307,60
20250401,131200,96088049,308,308,308,308,1
20250401,131100,96087741,308,308,308,308,81
20250401,131000,96062793,308,308,308,308,6
20250401,130900,96060945,307,307,307,307,500
20250401,130800,95907445,307,307,307,307,0
20250401,130700,95907445,307,307,307,307,1154
20250401,130600,95553167,308,308,308,308,2
20250401,130500,95552551,307,307,307,307,0
20250401,130400,95552551,307,307,307,307,0
20250401,130300,95552551,307,307,307,307,412
20250401,130200,95426067,306,306,306,306,1900
20250401,130100,94844667,307,307,307,307,2
20250401,130000,94844053,307,307,307,307,2
20250401,125900,94843439,307,307,307,307,0
20250401,125800,94843439,307,307,307,307,0
20250401,125700,94843439,307,307,307,307,4061
20250401,125600,93596712,307,308,308,307,41
20250401,125500,93584123,308,308,308,308,0
20250401,125400,93584123,308,308,308,308,526
20250401,125300,93422115,309,309,309,309,2
20250401,125200,93421497,309,309,309,309,150
20250401,125100,93375147,309,309,309,309,38
20250401,125000,93363405,309,309,309,309,227
20250401,124900,93293262,309,309,309,309,227
20250401,124800,93223119,309,309,309,309,53
20250401,124700,93206742,309,309,309,309,99
20250401,124600,93176151,309,308,309,308,102
20250401,124500,93144733,307,307,307,307,112
20250401,124400,93110349,307,308,308,307,7000
20250401,124300,90961306,309,309,309,309,2
20250401,124200,90960688,309,309,309,309,0
20250401,124100,90960688,309,309,309,309,0
20250401,124000,90960688,309,309,309,309,2
20250401,123900,90960070,309,309,309,309,0
20250401,123800,90960070,309,309,309,309,0
20250401,123700,90960070,309,309,309,309,0
20250401,123600,90960070,309,309,309,309,2
20250401,123500,90959452,309,309,309,309,0
20250401,123400,90959452,309,309,309,309,0
20250401,123300,90959452,309,309,309,309,2
20250401,123200,90958834,309,309,309,309,0
20250401,123100,90958834,309,309,309,309,0
20250401,123000,90958834,309,309,309,309,2
20250401,122900,90958216,309,309,309,309,0
20250401,122800,90958216,309,309,309,309,0
20250401,122700,90958216,309,309,309,309,1
20250401,122600,90957907,309,309,309,309,3
20250401,122500,90956980,309,309,309,309,0
20250401,122400,90956980,309,309,309,309,0
20250401,122300,90956980,309,309,309,309,2
20250401,122200,90956362,309,309,309,309,0
20250401,122100,90956362,309,309,309,309,0
20250401,122000,90956362,309,309,309,309,2
20250401,121900,90955744,308,308,308,308,0
20250401,121800,90955744,308,308,308,308,0
20250401,121700,90955744,308,308,308,308,0
20250401,121600,90955744,308,309,309,308,3002
20250401,121500,90031126,309,309,309,309,930
20250401,121400,89743756,310,310,310,310,0
20250401,121300,89743756,310,310,310,310,3
20250401,121200,89742826,311,311,311,311,0
20250401,121100,89742826,311,311,311,311,0
20250401,121000,89742826,311,310,311,310,1003
20250401,120900,89431895,310,310,310,310,0
20250401,120800,89431895,310,310,310,310,0
20250401,120700,89431895,310,310,310,310,0
20250401,120600,89431895,310,310,310,310,2
20250401,120500,89431275,310,310,310,310,0
20250401,120400,89431275,310,310,310,310,0
20250401,120300,89431275,310,310,310,310,2
20250401,120200,89430655,310,310,310,310,0
20250401,120100,89430655,310,310,310,310,0
20250401,120000,89430655,310,310,310,310,3
20250401,115900,89429725,310,310,310,310,0
20250401,115800,89429725,310,310,310,310,0
20250401,115700,89429725,310,310,310,310,98
20250401,115600,89399345,310,309,310,309,381
20250401,115500,89281614,309,309,309,309,4768
20250401,115400,87808302,309,309,309,309,998
20250401,115300,87499920,310,310,310,310,2
20250401,115200,87499300,310,310,310,310,21
20250401,115100,87492790,311,311,311,311,0
20250401,115000,87492790,311,311,311,311,2
20250401,114900,87492168,310,310,310,310,0
20250401,114800,87492168,310,310,310,310,0
20250401,114700,87492168,310,310,310,310,0
20250401,114600,87492168,310,310,310,310,3
20250401,114500,87491238,310,310,310,310,19
20250401,114400,87485348,311,311,311,311,0
20250401,114300,87485348,311,311,311,311,1404
20250401,114200,87048704,311,311,311,311,0
20250401,114100,87048704,311,311,311,311,2
20250401,114000,87048082,311,311,311,311,7
20250401,113900,87045905,309,309,309,309,0
20250401,113800,87045905,309,309,309,309,1
20250401,113700,87045596,309,309,311,309,20738
20250401,113600,80606568,309,309,309,309,4
20250401,113500,80605332,309,309,309,309,0
20250401,113400,80605332,309,309,309,309,0
20250401,113300,80605332,309,309,309,309,2
20250401,113200,80604714,309,309,309,309,7
20250401,113100,80602551,309,309,309,309,0
20250401,113000,80602551,309,309,309,309,2
20250401,112900,80601933,309,309,309,309,0
20250401,112800,80601933,309,309,309,309,5
20250401,112700,80600388,309,309,309,309,150
20250401,112600,80554038,309,309,309,309,395
20250401,112500,80431983,309,309,309,309,0
20250401,112400,80431983,309,309,309,309,498
20250401,112300,80278101,309,309,309,309,2
20250401,112200,80277483,309,309,309,309,6700
20250401,112100,78207183,310,310,310,310,0
20250401,112000,78207183,310,310,310,310,2
20250401,111900,78206563,309,309,309,309,3786
20250401,111800,77036689,309,309,309,309,1050
20250401,111700,76712239,309,309,309,309,0
20250401,111600,76712239,309,309,309,309,2
20250401,111500,76711621,308,308,308,308,1
20250401,111400,76711313,309,309,309,309,0
20250401,111300,76711313,309,308,309,308,5
20250401,111200,76709771,309,309,309,309,1344
20250401,111100,76294475,309,309,309,309,864
20250401,111000,76027499,309,310,310,309,3020
20250401,110900,75094317,310,310,310,310,9
20250401,110800,75091527,309,309,309,309,1360
20250401,110700,74671287,309,309,309,309,1055
20250401,110600,74345292,310,309,310,309,572
20250401,110500,74168542,309,309,309,309,2416
20250401,110400,73421998,309,309,309,309,174
20250401,110300,73368232,309,309,310,309,927
20250401,110200,73081786,309,309,310,309,964
20250401,110100,72783909,310,310,310,309,536
20250401,110000,72618243,309,309,310,309,13739
20250401,105900,68372891,309,307,309,307,20365
20250401,105800,62100697,308,307,308,307,769
20250401,105700,61864613,307,307,307,307,6560
20250401,105600,59850693,308,307,308,307,642
20250401,105500,59653597,307,307,307,306,474
20250401,105400,59508089,307,307,307,307,0
20250401,105300,59508089,307,307,307,307,296
20250401,105200,59417217,307,307,307,307,0
20250401,105100,59417217,307,307,307,307,15
20250401,105000,59412612,308,307,308,307,980
20250401,104900,59111751,307,307,307,307,0
20250401,104800,59111751,307,307,307,307,0
20250401,104700,59111751,307,308,308,307,22
20250401,104600,59104996,307,305,307,305,77
20250401,104500,59081475,308,308,308,308,0
20250401,104400,59081475,308,308,308,308,0
20250401,104300,59081475,308,308,308,308,2
20250401,104200,59080859,308,308,308,308,0
20250401,104100,59080859,308,308,308,308,0
20250401,104000,59080859,308,308,308,308,16
20250401,103900,59075931,307,307,308,307,332
20250401,103800,58974006,308,305,308,305,10303
20250401,103700,55806741,305,305,305,305,0
20250401,103600,55806741,305,305,305,305,7571
20250401,103500,53497586,306,306,306,306,0
20250401,103400,53497586,306,306,306,306,1106
20250401,103300,53159150,307,307,307,307,2
20250401,103200,53158536,306,306,306,306,0
20250401,103100,53158536,306,306,306,306,0
20250401,103000,53158536,306,308,308,306,3
20250401,102900,53157614,307,307,307,307,300
20250401,102800,53065514,307,307,307,307,0
20250401,102700,53065514,307,307,307,307,0
20250401,102600,53065514,307,307,307,307,2
20250401,102500,53064900,307,307,307,307,0
20250401,102400,53064900,307,307,307,307,0
20250401,102300,53064900,307,307,307,307,2
20250401,102200,53064286,307,307,307,307,339
20250401,102100,52960213,307,307,307,307,66
20250401,102000,52939951,307,307,307,307,2
20250401,101900,52939337,305,305,305,305,0
20250401,101800,52939337,305,305,305,305,128
20250401,101700,52900297,308,308,308,308,0
20250401,101600,52900297,308,308,308,308,2
20250401,101500,52899681,308,308,308,308,7
20250401,101400,52897525,308,308,308,308,13
20250401,101300,52893521,308,308,308,308,2
20250401,101200,52892905,307,307,307,307,328
20250401,101100,52792209,306,306,306,306,4457
20250401,101000,51428367,306,306,306,306,2
20250401,100900,51427755,305,305,305,305,10
20250401,100800,51424705,305,305,305,305,0
20250401,100700,51424705,305,306,306,305,328
20250401,100600,51324339,306,306,306,306,2
20250401,100500,51323727,303,303,303,303,0
20250401,100400,51323727,303,303,303,303,12400
20250401,100300,47566527,304,304,304,304,1417
20250401,100200,47135759,304,305,305,304,17081
20250401,100100,41938383,305,305,305,305,0
20250401,100000,41938383,305,307,307,305,5002
20250401,095900,40412769,307,307,307,307,0
20250401,095800,40412769,307,307,307,307,0
20250401,095700,40412769,307,307,307,307,7
20250401,095600,40410620,307,306,307,305,2544
20250401,095500,39633096,306,306,306,306,0
20250401,095400,39633096,306,306,306,306,4240
20250401,095300,38335656,307,306,307,306,2127
20250401,095200,37684788,307,307,307,307,1
20250401,095100,37684481,307,307,307,307,0
20250401,095000,37684481,307,307,307,307,3
20250401,094900,37683560,307,307,307,307,12
20250401,094800,37679876,307,307,307,307,36
20250401,094700,37668824,307,307,307,307,328
20250401,094600,37568128,307,307,307,307,2
20250401,094500,37567514,306,306,306,306,0
20250401,094400,37567514,306,306,306,306,519
20250401,094300,37408700,307,309,309,307,4
20250401,094200,37407468,307,307,307,307,0
20250401,094100,37407468,307,307,307,307,5000
20250401,094000,35872468,309,309,309,309,2
20250401,093900,35871850,307,307,307,307,0
20250401,093800,35871850,307,307,307,307,0
20250401,093700,35871850,307,307,307,307,0
20250401,093600,35871850,307,309,309,307,3
20250401,093500,35870925,309,309,309,309,0
20250401,093400,35870925,309,309,309,309,0
20250401,093300,35870925,309,309,309,309,3071
20250401,093200,34921986,308,308,308,308,750
20250401,093100,34690986,308,308,308,308,29
20250401,093000,34682054,309,310,310,309,78
20250401,092900,34657950,308,308,308,308,0
20250401,092800,34657950,308,308,308,308,120
20250401,092700,34620990,308,308,308,308,376
20250401,092600,34505182,309,308,309,307,8265
20250401,092500,31963274,308,308,308,308,0
20250401,092400,31963274,308,308,308,308,0
20250401,092300,31963274,308,309,310,308,210
20250401,092200,31898383,308,308,308,308,0
20250401,092100,31898383,308,309,309,308,14881
20250401,092000,27300155,309,310,310,308,1461
20250401,091900,26848705,310,310,310,310,591
20250401,091800,26665495,311,310,311,310,7436
20250401,091700,24355335,310,310,310,310,5032
20250401,091600,22795415,310,309,310,309,8902
20250401,091500,20042150,310,310,310,310,1
20250401,091400,20041840,310,308,310,308,1611
20250401,091300,19542474,308,310,311,308,17516
20250401,091200,14128129,309,309,309,309,10
20250401,091100,14125039,309,308,309,308,10415
20250401,091000,10914819,308,309,309,308,1993
20250401,090900,10298984,308,307,308,307,12442
20250401,090800,6476565,306,306,306,306,400
20250401,090700,6354165,306,306,306,306,553
20250401,090600,6184947,307,305,307,303,7348
20250401,090500,3951213,306,306,306,306,500
20250401,090400,3798213,306,306,306,306,1
20250401,090300,3797907,307,307,307,307,1
20250401,090200,3797600,307,306,307,306,3000
20250401,090100,2876700,307,304,307,303,2439
20250401,090000,2136699,309,302,309,302,7075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 114985070 307 307 307 307 4117
3 20250401 192400 114985070 307 307 307 307 0
4 20250401 192300 114985070 307 307 307 307 0
5 20250401 192200 114985070 307 307 307 307 0
6 20250401 192100 114985070 307 307 307 307 0
7 20250401 192000 114985070 307 307 307 307 0
8 20250401 191900 114985070 307 307 307 307 0
9 20250401 191800 114985070 307 307 307 307 0
10 20250401 191700 114985070 307 307 307 307 0
11 20250401 191600 114985070 307 307 307 307 0
12 20250401 191500 114985070 307 307 307 307 0
13 20250401 191400 114985070 307 307 307 307 0
14 20250401 191300 114985070 307 307 307 307 0
15 20250401 191200 114985070 307 307 307 307 0
16 20250401 191100 114985070 307 307 307 307 0
17 20250401 191000 114985070 307 307 307 307 0
18 20250401 190900 114985070 307 307 307 307 0
19 20250401 190800 114985070 307 307 307 307 0
20 20250401 190700 114985070 307 307 307 307 0
21 20250401 190600 114985070 307 307 307 307 0
22 20250401 190500 114985070 307 307 307 307 0
23 20250401 190400 114985070 307 307 307 307 0
24 20250401 190300 114985070 307 307 307 307 0
25 20250401 190200 114985070 307 307 307 307 0
26 20250401 190100 114985070 307 307 307 307 0
27 20250401 190000 114985070 307 307 307 307 0
28 20250401 185900 114985070 307 307 307 307 0
29 20250401 185800 114985070 307 307 307 307 0
30 20250401 185700 114985070 307 307 307 307 0
31 20250401 185600 114985070 307 307 307 307 0
32 20250401 185500 114985070 307 307 307 307 4117
33 20250401 185400 114985070 307 307 307 307 0
34 20250401 185300 114985070 307 307 307 307 0
35 20250401 185200 114985070 307 307 307 307 0
36 20250401 185100 114985070 307 307 307 307 0
37 20250401 185000 114985070 307 307 307 307 0
38 20250401 184900 114985070 307 307 307 307 0
39 20250401 184800 114985070 307 307 307 307 0
40 20250401 184700 114985070 307 307 307 307 0
41 20250401 184600 114985070 307 307 307 307 0
42 20250401 184500 114985070 307 307 307 307 0
43 20250401 184400 114985070 307 307 307 307 0
44 20250401 184300 114985070 307 307 307 307 0
45 20250401 184200 114985070 307 307 307 307 0
46 20250401 184100 114985070 307 307 307 307 0
47 20250401 184000 114985070 307 307 307 307 0
48 20250401 183900 114985070 307 307 307 307 0
49 20250401 183800 114985070 307 307 307 307 0
50 20250401 183700 114985070 307 307 307 307 0
51 20250401 183600 114985070 307 307 307 307 0
52 20250401 183500 114985070 307 307 307 307 0
53 20250401 183400 114985070 307 307 307 307 0
54 20250401 183300 114985070 307 307 307 307 0
55 20250401 183200 114985070 307 307 307 307 0
56 20250401 183100 114985070 307 307 307 307 0
57 20250401 183000 114985070 307 307 307 307 0
58 20250401 182900 114985070 307 307 307 307 0
59 20250401 182800 114985070 307 307 307 307 0
60 20250401 182700 114985070 307 307 307 307 0
61 20250401 182600 114985070 307 307 307 307 0
62 20250401 182500 114985070 307 307 307 307 4117
63 20250401 182400 114985070 307 307 307 307 0
64 20250401 182300 114985070 307 307 307 307 0
65 20250401 182200 114985070 307 307 307 307 0
66 20250401 182100 114985070 307 307 307 307 0
67 20250401 182000 114985070 307 307 307 307 0
68 20250401 181900 114985070 307 307 307 307 0
69 20250401 181800 114985070 307 307 307 307 0
70 20250401 181700 114985070 307 307 307 307 0
71 20250401 181600 114985070 307 307 307 307 0
72 20250401 181500 114985070 307 307 307 307 0
73 20250401 181400 114985070 307 307 307 307 0
74 20250401 181300 114985070 307 307 307 307 0
75 20250401 181200 114985070 307 307 307 307 0
76 20250401 181100 114985070 307 307 307 307 0
77 20250401 181000 114985070 307 307 307 307 0
78 20250401 180900 114985070 307 307 307 307 0
79 20250401 180800 114985070 307 307 307 307 0
80 20250401 180700 114985070 307 307 307 307 0
81 20250401 180600 114985070 307 307 307 307 0
82 20250401 180500 114985070 307 307 307 307 0
83 20250401 180400 114985070 307 307 307 307 0
84 20250401 180300 114985070 307 307 307 307 0
85 20250401 180200 114985070 307 307 307 307 0
86 20250401 180100 114985070 307 307 307 307 0
87 20250401 180000 114985070 307 307 307 307 0
88 20250401 175900 114985070 307 307 307 307 0
89 20250401 175800 114985070 307 307 307 307 0
90 20250401 175700 114985070 307 307 307 307 0
91 20250401 175600 114985070 307 307 307 307 0
92 20250401 175500 114985070 307 307 307 307 4117
93 20250401 175400 114985070 307 307 307 307 0
94 20250401 175300 114985070 307 307 307 307 0
95 20250401 175200 114985070 307 307 307 307 0
96 20250401 175100 114985070 307 307 307 307 0
97 20250401 175000 114985070 307 307 307 307 0
98 20250401 174900 114985070 307 307 307 307 0
99 20250401 174800 114985070 307 307 307 307 0
100 20250401 174700 114985070 307 307 307 307 0
101 20250401 174600 114985070 307 307 307 307 0
102 20250401 174500 114985070 307 307 307 307 0
103 20250401 174400 114985070 307 307 307 307 0
104 20250401 174300 114985070 307 307 307 307 0
105 20250401 174200 114985070 307 307 307 307 0
106 20250401 174100 114985070 307 307 307 307 0
107 20250401 174000 114985070 307 307 307 307 0
108 20250401 173900 114985070 307 307 307 307 0
109 20250401 173800 114985070 307 307 307 307 0
110 20250401 173700 114985070 307 307 307 307 0
111 20250401 173600 114985070 307 307 307 307 0
112 20250401 173500 114985070 307 307 307 307 0
113 20250401 173400 114985070 307 307 307 307 0
114 20250401 173300 114985070 307 307 307 307 0
115 20250401 173200 114985070 307 307 307 307 0
116 20250401 173100 114985070 307 307 307 307 0
117 20250401 173000 114985070 307 307 307 307 0
118 20250401 172900 114985070 307 307 307 307 0
119 20250401 172800 114985070 307 307 307 307 0
120 20250401 172700 114985070 307 307 307 307 0
121 20250401 172600 114985070 307 307 307 307 0
122 20250401 172500 114985070 307 307 307 307 4117
123 20250401 172400 114985070 307 307 307 307 0
124 20250401 172300 114985070 307 307 307 307 0
125 20250401 172200 114985070 307 307 307 307 0
126 20250401 172100 114985070 307 307 307 307 0
127 20250401 172000 114985070 307 307 307 307 0
128 20250401 171900 114985070 307 307 307 307 0
129 20250401 171800 114985070 307 307 307 307 0
130 20250401 171700 114985070 307 307 307 307 0
131 20250401 171600 114985070 307 307 307 307 0
132 20250401 171500 114985070 307 307 307 307 0
133 20250401 171400 114985070 307 307 307 307 0
134 20250401 171300 114985070 307 307 307 307 0
135 20250401 171200 114985070 307 307 307 307 0
136 20250401 171100 114985070 307 307 307 307 0
137 20250401 171000 114985070 307 307 307 307 0
138 20250401 170900 114985070 307 307 307 307 0
139 20250401 170800 114985070 307 307 307 307 0
140 20250401 170700 114985070 307 307 307 307 0
141 20250401 170600 114985070 307 307 307 307 0
142 20250401 170500 114985070 307 307 307 307 0
143 20250401 170400 114985070 307 307 307 307 0
144 20250401 170300 114985070 307 307 307 307 0
145 20250401 170200 114985070 307 307 307 307 0
146 20250401 170100 114985070 307 307 307 307 0
147 20250401 170000 114985070 307 307 307 307 0
148 20250401 165900 114985070 307 307 307 307 0
149 20250401 165800 114985070 307 307 307 307 0
150 20250401 165700 114985070 307 307 307 307 0
151 20250401 165600 114985070 307 307 307 307 0
152 20250401 165500 114985070 307 307 307 307 4117
153 20250401 165400 114985070 307 307 307 307 0
154 20250401 165300 114985070 307 307 307 307 0
155 20250401 165200 114985070 307 307 307 307 0
156 20250401 165100 114985070 307 307 307 307 0
157 20250401 165000 114985070 307 307 307 307 0
158 20250401 164900 114985070 307 307 307 307 0
159 20250401 164800 114985070 307 307 307 307 0
160 20250401 164700 114985070 307 307 307 307 0
161 20250401 164600 114985070 307 307 307 307 0
162 20250401 164500 114985070 307 307 307 307 0
163 20250401 164400 114985070 307 307 307 307 0
164 20250401 164300 114985070 307 307 307 307 0
165 20250401 164200 114985070 307 307 307 307 0
166 20250401 164100 114985070 307 307 307 307 0
167 20250401 164000 114985070 307 307 307 307 0
168 20250401 163900 114985070 307 307 307 307 0
169 20250401 163800 114985070 307 307 307 307 0
170 20250401 163700 114985070 307 307 307 307 0
171 20250401 163600 114985070 307 307 307 307 0
172 20250401 163500 114985070 307 307 307 307 0
173 20250401 163400 114985070 307 307 307 307 0
174 20250401 163300 114985070 307 307 307 307 0
175 20250401 163200 114985070 307 307 307 307 0
176 20250401 163100 114985070 307 307 307 307 0
177 20250401 163000 114985070 307 307 307 307 0
178 20250401 162900 114985070 307 307 307 307 0
179 20250401 162800 114985070 307 307 307 307 0
180 20250401 162700 114985070 307 307 307 307 0
181 20250401 162600 114985070 307 307 307 307 0
182 20250401 162500 114985070 307 307 307 307 4117
183 20250401 162400 114985070 307 307 307 307 0
184 20250401 162300 114985070 307 307 307 307 0
185 20250401 162200 114985070 307 307 307 307 0
186 20250401 162100 114985070 307 307 307 307 0
187 20250401 162000 114985070 307 307 307 307 0
188 20250401 161900 114985070 307 307 307 307 0
189 20250401 161800 114985070 307 307 307 307 0
190 20250401 161700 114985070 307 307 307 307 0
191 20250401 161600 114985070 307 307 307 307 0
192 20250401 161500 114985070 307 307 307 307 0
193 20250401 161400 114985070 307 307 307 307 0
194 20250401 161300 114985070 307 307 307 307 0
195 20250401 161200 114985070 307 307 307 307 0
196 20250401 161100 114985070 307 307 307 307 0
197 20250401 161000 114985070 307 307 307 307 0
198 20250401 160900 114985070 307 307 307 307 0
199 20250401 160800 114985070 307 307 307 307 0
200 20250401 160700 114985070 307 307 307 307 0
201 20250401 160600 114985070 307 307 307 307 0
202 20250401 160500 114985070 307 307 307 307 0
203 20250401 160400 114985070 307 307 307 307 0
204 20250401 160300 114985070 307 307 307 307 0
205 20250401 160200 114985070 307 307 307 307 0
206 20250401 160100 114985070 307 307 307 307 0
207 20250401 160000 114985070 307 307 307 307 0
208 20250401 155900 114985070 307 307 307 307 0
209 20250401 155800 114985070 307 307 307 307 0
210 20250401 155700 114985070 307 307 307 307 0
211 20250401 155600 114985070 307 307 307 307 0
212 20250401 155500 114985070 307 307 307 307 4117
213 20250401 155400 114985070 307 307 307 307 0
214 20250401 155300 114985070 307 307 307 307 0
215 20250401 155200 114985070 307 307 307 307 0
216 20250401 155100 114985070 307 307 307 307 0
217 20250401 155000 114985070 307 307 307 307 0
218 20250401 154900 114985070 307 307 307 307 0
219 20250401 154800 114985070 307 307 307 307 0
220 20250401 154700 114985070 307 307 307 307 0
221 20250401 154600 114985070 307 307 307 307 0
222 20250401 154500 114985070 307 307 307 307 0
223 20250401 154400 114985070 307 307 307 307 0
224 20250401 154300 114985070 307 307 307 307 0
225 20250401 154200 114985070 307 307 307 307 0
226 20250401 154100 114985070 307 307 307 307 0
227 20250401 154000 114985070 307 307 307 307 0
228 20250401 153900 114985070 307 307 307 307 0
229 20250401 153800 114985070 307 307 307 307 0
230 20250401 153700 114985070 307 307 307 307 0
231 20250401 153600 114985070 307 307 307 307 0
232 20250401 153500 114985070 307 307 307 307 0
233 20250401 153400 114985070 307 307 307 307 0
234 20250401 153300 114985070 307 307 307 307 0
235 20250401 153200 114985070 307 307 307 307 0
236 20250401 153100 114985070 307 307 307 307 0
237 20250401 153000 114985070 307 307 307 307 4117
238 20250401 152900 113721151 309 309 309 309 0
239 20250401 152800 113721151 309 309 309 309 0
240 20250401 152700 113721151 309 309 309 309 0
241 20250401 152600 113721151 309 309 309 309 0
242 20250401 152500 113721151 309 309 309 309 0
243 20250401 152400 113721151 309 309 309 309 0
244 20250401 152300 113721151 309 309 309 309 0
245 20250401 152200 113721151 309 309 309 309 0
246 20250401 152100 113721151 309 309 309 309 0
247 20250401 152000 113721151 309 309 309 309 0
248 20250401 151900 113721151 309 309 309 309 0
249 20250401 151800 113721151 309 309 309 309 0
250 20250401 151700 113721151 309 309 309 309 0
251 20250401 151600 113721151 309 309 309 309 0
252 20250401 151500 113721151 309 309 309 309 0
253 20250401 151400 113721151 309 309 309 309 0
254 20250401 151300 113721151 309 309 309 309 0
255 20250401 151200 113721151 309 309 309 309 0
256 20250401 151100 113721151 309 309 309 309 1
257 20250401 151000 113720842 308 308 308 308 0
258 20250401 150900 113720842 308 308 308 308 0
259 20250401 150800 113720842 308 308 308 308 1148
260 20250401 150700 113367258 308 308 308 308 0
261 20250401 150600 113367258 308 308 308 308 1549
262 20250401 150500 112890166 307 307 307 307 3695
263 20250401 150400 111755801 308 308 308 308 0
264 20250401 150300 111755801 308 308 308 308 0
265 20250401 150200 111755801 308 307 308 307 4198
266 20250401 150100 110467014 308 308 308 308 0
267 20250401 150000 110467014 308 308 308 308 2
268 20250401 145900 110466398 308 308 308 308 0
269 20250401 145800 110466398 308 308 308 308 200
270 20250401 145700 110404798 308 308 308 308 1480
271 20250401 145600 109948958 308 307 308 307 9659
272 20250401 145500 106975036 308 308 308 308 0
273 20250401 145400 106975036 308 308 308 308 0
274 20250401 145300 106975036 308 308 308 308 2
275 20250401 145200 106974420 308 308 308 308 0
276 20250401 145100 106974420 308 308 308 308 36
277 20250401 145000 106963332 308 308 308 308 2
278 20250401 144900 106962716 308 308 308 308 0
279 20250401 144800 106962716 308 308 308 308 2914
280 20250401 144700 106065204 308 308 308 308 0
281 20250401 144600 106065204 308 308 308 308 2
282 20250401 144500 106064588 308 308 308 308 0
283 20250401 144400 106064588 308 308 308 308 50
284 20250401 144300 106049188 308 308 308 308 2
285 20250401 144200 106048572 308 308 308 308 0
286 20250401 144100 106048572 308 308 308 308 1
287 20250401 144000 106048264 308 308 308 308 2
288 20250401 143900 106047648 308 308 308 308 0
289 20250401 143800 106047648 308 308 308 308 0
290 20250401 143700 106047648 308 308 308 308 0
291 20250401 143600 106047648 308 308 308 308 2
292 20250401 143500 106047032 308 308 308 308 0
293 20250401 143400 106047032 308 308 308 308 0
294 20250401 143300 106047032 308 308 308 308 2
295 20250401 143200 106046416 308 308 308 308 0
296 20250401 143100 106046416 308 308 308 308 70
297 20250401 143000 106024856 308 308 308 308 2
298 20250401 142900 106024240 308 308 308 308 0
299 20250401 142800 106024240 308 308 308 308 0
300 20250401 142700 106024240 308 308 308 308 0
301 20250401 142600 106024240 308 308 308 308 2
302 20250401 142500 106023624 308 308 308 308 102
303 20250401 142400 105992208 308 308 308 308 0
304 20250401 142300 105992208 308 308 308 308 2
305 20250401 142200 105991592 308 308 308 308 6
306 20250401 142100 105989744 308 308 308 308 0
307 20250401 142000 105989744 308 308 308 308 1402
308 20250401 141900 105557928 308 308 308 308 0
309 20250401 141800 105557928 308 308 308 308 0
310 20250401 141700 105557928 308 308 308 308 2452
311 20250401 141600 104802712 309 309 309 309 22
312 20250401 141500 104795914 309 309 309 309 0
313 20250401 141400 104795914 309 309 309 309 67
314 20250401 141300 104775211 309 309 309 309 2
315 20250401 141200 104774593 309 309 309 309 0
316 20250401 141100 104774593 309 309 309 309 0
317 20250401 141000 104774593 309 309 309 309 2
318 20250401 140900 104773975 309 308 309 308 113
319 20250401 140800 104739170 307 307 307 307 570
320 20250401 140700 104564180 308 308 308 308 0
321 20250401 140600 104564180 308 308 308 308 2792
322 20250401 140500 103704244 308 307 308 307 24
323 20250401 140400 103696853 308 308 308 308 0
324 20250401 140300 103696853 308 308 308 308 2
325 20250401 140200 103696237 308 308 308 308 0
326 20250401 140100 103696237 308 308 308 308 0
327 20250401 140000 103696237 308 308 308 308 4
328 20250401 135900 103695005 308 308 308 308 0
329 20250401 135800 103695005 308 308 308 308 0
330 20250401 135700 103695005 308 308 308 308 0
331 20250401 135600 103695005 308 308 308 308 2
332 20250401 135500 103694389 308 308 308 308 0
333 20250401 135400 103694389 308 308 308 308 0
334 20250401 135300 103694389 308 308 308 308 2
335 20250401 135200 103693773 308 308 308 308 0
336 20250401 135100 103693773 308 307 308 307 2046
337 20250401 135000 103064110 308 307 308 307 3820
338 20250401 134900 101891368 307 307 307 307 5000
339 20250401 134800 100356368 306 306 306 306 210
340 20250401 134700 100292108 306 306 306 306 41
341 20250401 134600 100279562 307 306 308 306 2003
342 20250401 134500 99666639 308 308 308 308 0
343 20250401 134400 99666639 308 308 308 308 0
344 20250401 134300 99666639 308 306 308 306 3
345 20250401 134200 99665717 308 308 308 308 0
346 20250401 134100 99665717 308 308 308 308 0
347 20250401 134000 99665717 308 308 308 308 2
348 20250401 133900 99665101 308 308 308 308 0
349 20250401 133800 99665101 308 308 308 308 0
350 20250401 133700 99665101 308 308 308 308 0
351 20250401 133600 99665101 308 308 308 308 2
352 20250401 133500 99664485 306 306 306 306 0
353 20250401 133400 99664485 306 307 307 306 499
354 20250401 133300 99511293 307 307 307 307 2
355 20250401 133200 99510679 307 307 307 307 0
356 20250401 133100 99510679 307 307 307 307 2550
357 20250401 133000 98727829 307 308 308 307 1452
358 20250401 132900 98282063 306 307 307 306 2906
359 20250401 132800 97392812 307 307 307 307 0
360 20250401 132700 97392812 307 307 307 307 1941
361 20250401 132600 96796925 308 308 308 308 2
362 20250401 132500 96796309 307 307 307 307 0
363 20250401 132400 96796309 307 307 307 307 0
364 20250401 132300 96796309 307 308 308 307 2240
365 20250401 132200 96108627 308 308 308 308 0
366 20250401 132100 96108627 308 308 308 308 0
367 20250401 132000 96108627 308 308 308 308 5
368 20250401 131900 96107087 308 308 308 308 0
369 20250401 131800 96107087 308 308 308 308 0
370 20250401 131700 96107087 308 308 308 308 0
371 20250401 131600 96107087 308 308 308 308 2
372 20250401 131500 96106471 307 307 307 307 0
373 20250401 131400 96106471 307 307 307 307 0
374 20250401 131300 96106471 307 308 308 307 60
375 20250401 131200 96088049 308 308 308 308 1
376 20250401 131100 96087741 308 308 308 308 81
377 20250401 131000 96062793 308 308 308 308 6
378 20250401 130900 96060945 307 307 307 307 500
379 20250401 130800 95907445 307 307 307 307 0
380 20250401 130700 95907445 307 307 307 307 1154
381 20250401 130600 95553167 308 308 308 308 2
382 20250401 130500 95552551 307 307 307 307 0
383 20250401 130400 95552551 307 307 307 307 0
384 20250401 130300 95552551 307 307 307 307 412
385 20250401 130200 95426067 306 306 306 306 1900
386 20250401 130100 94844667 307 307 307 307 2
387 20250401 130000 94844053 307 307 307 307 2
388 20250401 125900 94843439 307 307 307 307 0
389 20250401 125800 94843439 307 307 307 307 0
390 20250401 125700 94843439 307 307 307 307 4061
391 20250401 125600 93596712 307 308 308 307 41
392 20250401 125500 93584123 308 308 308 308 0
393 20250401 125400 93584123 308 308 308 308 526
394 20250401 125300 93422115 309 309 309 309 2
395 20250401 125200 93421497 309 309 309 309 150
396 20250401 125100 93375147 309 309 309 309 38
397 20250401 125000 93363405 309 309 309 309 227
398 20250401 124900 93293262 309 309 309 309 227
399 20250401 124800 93223119 309 309 309 309 53
400 20250401 124700 93206742 309 309 309 309 99
401 20250401 124600 93176151 309 308 309 308 102
402 20250401 124500 93144733 307 307 307 307 112
403 20250401 124400 93110349 307 308 308 307 7000
404 20250401 124300 90961306 309 309 309 309 2
405 20250401 124200 90960688 309 309 309 309 0
406 20250401 124100 90960688 309 309 309 309 0
407 20250401 124000 90960688 309 309 309 309 2
408 20250401 123900 90960070 309 309 309 309 0
409 20250401 123800 90960070 309 309 309 309 0
410 20250401 123700 90960070 309 309 309 309 0
411 20250401 123600 90960070 309 309 309 309 2
412 20250401 123500 90959452 309 309 309 309 0
413 20250401 123400 90959452 309 309 309 309 0
414 20250401 123300 90959452 309 309 309 309 2
415 20250401 123200 90958834 309 309 309 309 0
416 20250401 123100 90958834 309 309 309 309 0
417 20250401 123000 90958834 309 309 309 309 2
418 20250401 122900 90958216 309 309 309 309 0
419 20250401 122800 90958216 309 309 309 309 0
420 20250401 122700 90958216 309 309 309 309 1
421 20250401 122600 90957907 309 309 309 309 3
422 20250401 122500 90956980 309 309 309 309 0
423 20250401 122400 90956980 309 309 309 309 0
424 20250401 122300 90956980 309 309 309 309 2
425 20250401 122200 90956362 309 309 309 309 0
426 20250401 122100 90956362 309 309 309 309 0
427 20250401 122000 90956362 309 309 309 309 2
428 20250401 121900 90955744 308 308 308 308 0
429 20250401 121800 90955744 308 308 308 308 0
430 20250401 121700 90955744 308 308 308 308 0
431 20250401 121600 90955744 308 309 309 308 3002
432 20250401 121500 90031126 309 309 309 309 930
433 20250401 121400 89743756 310 310 310 310 0
434 20250401 121300 89743756 310 310 310 310 3
435 20250401 121200 89742826 311 311 311 311 0
436 20250401 121100 89742826 311 311 311 311 0
437 20250401 121000 89742826 311 310 311 310 1003
438 20250401 120900 89431895 310 310 310 310 0
439 20250401 120800 89431895 310 310 310 310 0
440 20250401 120700 89431895 310 310 310 310 0
441 20250401 120600 89431895 310 310 310 310 2
442 20250401 120500 89431275 310 310 310 310 0
443 20250401 120400 89431275 310 310 310 310 0
444 20250401 120300 89431275 310 310 310 310 2
445 20250401 120200 89430655 310 310 310 310 0
446 20250401 120100 89430655 310 310 310 310 0
447 20250401 120000 89430655 310 310 310 310 3
448 20250401 115900 89429725 310 310 310 310 0
449 20250401 115800 89429725 310 310 310 310 0
450 20250401 115700 89429725 310 310 310 310 98
451 20250401 115600 89399345 310 309 310 309 381
452 20250401 115500 89281614 309 309 309 309 4768
453 20250401 115400 87808302 309 309 309 309 998
454 20250401 115300 87499920 310 310 310 310 2
455 20250401 115200 87499300 310 310 310 310 21
456 20250401 115100 87492790 311 311 311 311 0
457 20250401 115000 87492790 311 311 311 311 2
458 20250401 114900 87492168 310 310 310 310 0
459 20250401 114800 87492168 310 310 310 310 0
460 20250401 114700 87492168 310 310 310 310 0
461 20250401 114600 87492168 310 310 310 310 3
462 20250401 114500 87491238 310 310 310 310 19
463 20250401 114400 87485348 311 311 311 311 0
464 20250401 114300 87485348 311 311 311 311 1404
465 20250401 114200 87048704 311 311 311 311 0
466 20250401 114100 87048704 311 311 311 311 2
467 20250401 114000 87048082 311 311 311 311 7
468 20250401 113900 87045905 309 309 309 309 0
469 20250401 113800 87045905 309 309 309 309 1
470 20250401 113700 87045596 309 309 311 309 20738
471 20250401 113600 80606568 309 309 309 309 4
472 20250401 113500 80605332 309 309 309 309 0
473 20250401 113400 80605332 309 309 309 309 0
474 20250401 113300 80605332 309 309 309 309 2
475 20250401 113200 80604714 309 309 309 309 7
476 20250401 113100 80602551 309 309 309 309 0
477 20250401 113000 80602551 309 309 309 309 2
478 20250401 112900 80601933 309 309 309 309 0
479 20250401 112800 80601933 309 309 309 309 5
480 20250401 112700 80600388 309 309 309 309 150
481 20250401 112600 80554038 309 309 309 309 395
482 20250401 112500 80431983 309 309 309 309 0
483 20250401 112400 80431983 309 309 309 309 498
484 20250401 112300 80278101 309 309 309 309 2
485 20250401 112200 80277483 309 309 309 309 6700
486 20250401 112100 78207183 310 310 310 310 0
487 20250401 112000 78207183 310 310 310 310 2
488 20250401 111900 78206563 309 309 309 309 3786
489 20250401 111800 77036689 309 309 309 309 1050
490 20250401 111700 76712239 309 309 309 309 0
491 20250401 111600 76712239 309 309 309 309 2
492 20250401 111500 76711621 308 308 308 308 1
493 20250401 111400 76711313 309 309 309 309 0
494 20250401 111300 76711313 309 308 309 308 5
495 20250401 111200 76709771 309 309 309 309 1344
496 20250401 111100 76294475 309 309 309 309 864
497 20250401 111000 76027499 309 310 310 309 3020
498 20250401 110900 75094317 310 310 310 310 9
499 20250401 110800 75091527 309 309 309 309 1360
500 20250401 110700 74671287 309 309 309 309 1055
501 20250401 110600 74345292 310 309 310 309 572
502 20250401 110500 74168542 309 309 309 309 2416
503 20250401 110400 73421998 309 309 309 309 174
504 20250401 110300 73368232 309 309 310 309 927
505 20250401 110200 73081786 309 309 310 309 964
506 20250401 110100 72783909 310 310 310 309 536
507 20250401 110000 72618243 309 309 310 309 13739
508 20250401 105900 68372891 309 307 309 307 20365
509 20250401 105800 62100697 308 307 308 307 769
510 20250401 105700 61864613 307 307 307 307 6560
511 20250401 105600 59850693 308 307 308 307 642
512 20250401 105500 59653597 307 307 307 306 474
513 20250401 105400 59508089 307 307 307 307 0
514 20250401 105300 59508089 307 307 307 307 296
515 20250401 105200 59417217 307 307 307 307 0
516 20250401 105100 59417217 307 307 307 307 15
517 20250401 105000 59412612 308 307 308 307 980
518 20250401 104900 59111751 307 307 307 307 0
519 20250401 104800 59111751 307 307 307 307 0
520 20250401 104700 59111751 307 308 308 307 22
521 20250401 104600 59104996 307 305 307 305 77
522 20250401 104500 59081475 308 308 308 308 0
523 20250401 104400 59081475 308 308 308 308 0
524 20250401 104300 59081475 308 308 308 308 2
525 20250401 104200 59080859 308 308 308 308 0
526 20250401 104100 59080859 308 308 308 308 0
527 20250401 104000 59080859 308 308 308 308 16
528 20250401 103900 59075931 307 307 308 307 332
529 20250401 103800 58974006 308 305 308 305 10303
530 20250401 103700 55806741 305 305 305 305 0
531 20250401 103600 55806741 305 305 305 305 7571
532 20250401 103500 53497586 306 306 306 306 0
533 20250401 103400 53497586 306 306 306 306 1106
534 20250401 103300 53159150 307 307 307 307 2
535 20250401 103200 53158536 306 306 306 306 0
536 20250401 103100 53158536 306 306 306 306 0
537 20250401 103000 53158536 306 308 308 306 3
538 20250401 102900 53157614 307 307 307 307 300
539 20250401 102800 53065514 307 307 307 307 0
540 20250401 102700 53065514 307 307 307 307 0
541 20250401 102600 53065514 307 307 307 307 2
542 20250401 102500 53064900 307 307 307 307 0
543 20250401 102400 53064900 307 307 307 307 0
544 20250401 102300 53064900 307 307 307 307 2
545 20250401 102200 53064286 307 307 307 307 339
546 20250401 102100 52960213 307 307 307 307 66
547 20250401 102000 52939951 307 307 307 307 2
548 20250401 101900 52939337 305 305 305 305 0
549 20250401 101800 52939337 305 305 305 305 128
550 20250401 101700 52900297 308 308 308 308 0
551 20250401 101600 52900297 308 308 308 308 2
552 20250401 101500 52899681 308 308 308 308 7
553 20250401 101400 52897525 308 308 308 308 13
554 20250401 101300 52893521 308 308 308 308 2
555 20250401 101200 52892905 307 307 307 307 328
556 20250401 101100 52792209 306 306 306 306 4457
557 20250401 101000 51428367 306 306 306 306 2
558 20250401 100900 51427755 305 305 305 305 10
559 20250401 100800 51424705 305 305 305 305 0
560 20250401 100700 51424705 305 306 306 305 328
561 20250401 100600 51324339 306 306 306 306 2
562 20250401 100500 51323727 303 303 303 303 0
563 20250401 100400 51323727 303 303 303 303 12400
564 20250401 100300 47566527 304 304 304 304 1417
565 20250401 100200 47135759 304 305 305 304 17081
566 20250401 100100 41938383 305 305 305 305 0
567 20250401 100000 41938383 305 307 307 305 5002
568 20250401 095900 40412769 307 307 307 307 0
569 20250401 095800 40412769 307 307 307 307 0
570 20250401 095700 40412769 307 307 307 307 7
571 20250401 095600 40410620 307 306 307 305 2544
572 20250401 095500 39633096 306 306 306 306 0
573 20250401 095400 39633096 306 306 306 306 4240
574 20250401 095300 38335656 307 306 307 306 2127
575 20250401 095200 37684788 307 307 307 307 1
576 20250401 095100 37684481 307 307 307 307 0
577 20250401 095000 37684481 307 307 307 307 3
578 20250401 094900 37683560 307 307 307 307 12
579 20250401 094800 37679876 307 307 307 307 36
580 20250401 094700 37668824 307 307 307 307 328
581 20250401 094600 37568128 307 307 307 307 2
582 20250401 094500 37567514 306 306 306 306 0
583 20250401 094400 37567514 306 306 306 306 519
584 20250401 094300 37408700 307 309 309 307 4
585 20250401 094200 37407468 307 307 307 307 0
586 20250401 094100 37407468 307 307 307 307 5000
587 20250401 094000 35872468 309 309 309 309 2
588 20250401 093900 35871850 307 307 307 307 0
589 20250401 093800 35871850 307 307 307 307 0
590 20250401 093700 35871850 307 307 307 307 0
591 20250401 093600 35871850 307 309 309 307 3
592 20250401 093500 35870925 309 309 309 309 0
593 20250401 093400 35870925 309 309 309 309 0
594 20250401 093300 35870925 309 309 309 309 3071
595 20250401 093200 34921986 308 308 308 308 750
596 20250401 093100 34690986 308 308 308 308 29
597 20250401 093000 34682054 309 310 310 309 78
598 20250401 092900 34657950 308 308 308 308 0
599 20250401 092800 34657950 308 308 308 308 120
600 20250401 092700 34620990 308 308 308 308 376
601 20250401 092600 34505182 309 308 309 307 8265
602 20250401 092500 31963274 308 308 308 308 0
603 20250401 092400 31963274 308 308 308 308 0
604 20250401 092300 31963274 308 309 310 308 210
605 20250401 092200 31898383 308 308 308 308 0
606 20250401 092100 31898383 308 309 309 308 14881
607 20250401 092000 27300155 309 310 310 308 1461
608 20250401 091900 26848705 310 310 310 310 591
609 20250401 091800 26665495 311 310 311 310 7436
610 20250401 091700 24355335 310 310 310 310 5032
611 20250401 091600 22795415 310 309 310 309 8902
612 20250401 091500 20042150 310 310 310 310 1
613 20250401 091400 20041840 310 308 310 308 1611
614 20250401 091300 19542474 308 310 311 308 17516
615 20250401 091200 14128129 309 309 309 309 10
616 20250401 091100 14125039 309 308 309 308 10415
617 20250401 091000 10914819 308 309 309 308 1993
618 20250401 090900 10298984 308 307 308 307 12442
619 20250401 090800 6476565 306 306 306 306 400
620 20250401 090700 6354165 306 306 306 306 553
621 20250401 090600 6184947 307 305 307 303 7348
622 20250401 090500 3951213 306 306 306 306 500
623 20250401 090400 3798213 306 306 306 306 1
624 20250401 090300 3797907 307 307 307 307 1
625 20250401 090200 3797600 307 306 307 306 3000
626 20250401 090100 2876700 307 304 307 303 2439
627 20250401 090000 2136699 309 302 309 302 7075

1
032680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,105590764,0,32627546076,0.00
20250327,0,105590764,0,33577862952,0.00
20250326,0,105590764,0,34000226008,0.00
20250325,0,105590764,0,35372905940,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 105590764 0 32627546076 0.00
3 20250327 0 105590764 0 33577862952 0.00
4 20250326 0 105590764 0 34000226008 0.00
5 20250325 0 105590764 0 35372905940 0.00