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

630
034830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,96906159,993,993,993,993,394
20250401,192700,96906159,993,993,993,993,0
20250401,192600,96906159,993,993,993,993,0
20250401,192500,96906159,993,993,993,993,0
20250401,192400,96906159,993,993,993,993,0
20250401,192300,96906159,993,993,993,993,0
20250401,192200,96906159,993,993,993,993,0
20250401,192100,96906159,993,993,993,993,0
20250401,192000,96906159,993,993,993,993,0
20250401,191900,96906159,993,993,993,993,0
20250401,191800,96906159,993,993,993,993,0
20250401,191700,96906159,993,993,993,993,0
20250401,191600,96906159,993,993,993,993,0
20250401,191500,96906159,993,993,993,993,0
20250401,191400,96906159,993,993,993,993,0
20250401,191300,96906159,993,993,993,993,0
20250401,191200,96906159,993,993,993,993,0
20250401,191100,96906159,993,993,993,993,0
20250401,191000,96906159,993,993,993,993,0
20250401,190900,96906159,993,993,993,993,0
20250401,190800,96906159,993,993,993,993,0
20250401,190700,96906159,993,993,993,993,0
20250401,190600,96906159,993,993,993,993,0
20250401,190500,96906159,993,993,993,993,0
20250401,190400,96906159,993,993,993,993,0
20250401,190300,96906159,993,993,993,993,0
20250401,190200,96906159,993,993,993,993,0
20250401,190100,96906159,993,993,993,993,0
20250401,190000,96906159,993,993,993,993,0
20250401,185900,96906159,993,993,993,993,0
20250401,185800,96906159,993,993,993,993,394
20250401,185700,96906159,993,993,993,993,0
20250401,185600,96906159,993,993,993,993,0
20250401,185500,96906159,993,993,993,993,0
20250401,185400,96906159,993,993,993,993,0
20250401,185300,96906159,993,993,993,993,0
20250401,185200,96906159,993,993,993,993,0
20250401,185100,96906159,993,993,993,993,0
20250401,185000,96906159,993,993,993,993,0
20250401,184900,96906159,993,993,993,993,0
20250401,184800,96906159,993,993,993,993,0
20250401,184700,96906159,993,993,993,993,0
20250401,184600,96906159,993,993,993,993,0
20250401,184500,96906159,993,993,993,993,0
20250401,184400,96906159,993,993,993,993,0
20250401,184300,96906159,993,993,993,993,0
20250401,184200,96906159,993,993,993,993,0
20250401,184100,96906159,993,993,993,993,0
20250401,184000,96906159,993,993,993,993,0
20250401,183900,96906159,993,993,993,993,0
20250401,183800,96906159,993,993,993,993,0
20250401,183700,96906159,993,993,993,993,0
20250401,183600,96906159,993,993,993,993,0
20250401,183500,96906159,993,993,993,993,0
20250401,183400,96906159,993,993,993,993,0
20250401,183300,96906159,993,993,993,993,0
20250401,183200,96906159,993,993,993,993,0
20250401,183100,96906159,993,993,993,993,0
20250401,183000,96906159,993,993,993,993,0
20250401,182900,96906159,993,993,993,993,0
20250401,182800,96906159,993,993,993,993,394
20250401,182700,96906159,993,993,993,993,0
20250401,182600,96906159,993,993,993,993,0
20250401,182500,96906159,993,993,993,993,0
20250401,182400,96906159,993,993,993,993,0
20250401,182300,96906159,993,993,993,993,0
20250401,182200,96906159,993,993,993,993,0
20250401,182100,96906159,993,993,993,993,0
20250401,182000,96906159,993,993,993,993,0
20250401,181900,96906159,993,993,993,993,0
20250401,181800,96906159,993,993,993,993,0
20250401,181700,96906159,993,993,993,993,0
20250401,181600,96906159,993,993,993,993,0
20250401,181500,96906159,993,993,993,993,0
20250401,181400,96906159,993,993,993,993,0
20250401,181300,96906159,993,993,993,993,0
20250401,181200,96906159,993,993,993,993,0
20250401,181100,96906159,993,993,993,993,0
20250401,181000,96906159,993,993,993,993,0
20250401,180900,96906159,993,993,993,993,0
20250401,180800,96906159,993,993,993,993,0
20250401,180700,96906159,993,993,993,993,0
20250401,180600,96906159,993,993,993,993,0
20250401,180500,96906159,993,993,993,993,0
20250401,180400,96906159,993,993,993,993,0
20250401,180300,96906159,993,993,993,993,0
20250401,180200,96906159,993,993,993,993,0
20250401,180100,96906159,993,993,993,993,0
20250401,180000,96906159,993,993,993,993,0
20250401,175900,96906159,993,993,993,993,0
20250401,175800,96906159,993,993,993,993,394
20250401,175700,96906159,993,993,993,993,0
20250401,175600,96906159,993,993,993,993,0
20250401,175500,96906159,993,993,993,993,0
20250401,175400,96906159,993,993,993,993,0
20250401,175300,96906159,993,993,993,993,0
20250401,175200,96906159,993,993,993,993,0
20250401,175100,96906159,993,993,993,993,0
20250401,175000,96906159,993,993,993,993,0
20250401,174900,96906159,993,993,993,993,0
20250401,174800,96906159,993,993,993,993,0
20250401,174700,96906159,993,993,993,993,0
20250401,174600,96906159,993,993,993,993,0
20250401,174500,96906159,993,993,993,993,0
20250401,174400,96906159,993,993,993,993,0
20250401,174300,96906159,993,993,993,993,0
20250401,174200,96906159,993,993,993,993,0
20250401,174100,96906159,993,993,993,993,0
20250401,174000,96906159,993,993,993,993,0
20250401,173900,96906159,993,993,993,993,0
20250401,173800,96906159,993,993,993,993,0
20250401,173700,96906159,993,993,993,993,0
20250401,173600,96906159,993,993,993,993,0
20250401,173500,96906159,993,993,993,993,0
20250401,173400,96906159,993,993,993,993,0
20250401,173300,96906159,993,993,993,993,0
20250401,173200,96906159,993,993,993,993,0
20250401,173100,96906159,993,993,993,993,0
20250401,173000,96906159,993,993,993,993,0
20250401,172900,96906159,993,993,993,993,0
20250401,172800,96906159,993,993,993,993,394
20250401,172700,96906159,993,993,993,993,0
20250401,172600,96906159,993,993,993,993,0
20250401,172500,96906159,993,993,993,993,0
20250401,172400,96906159,993,993,993,993,0
20250401,172300,96906159,993,993,993,993,0
20250401,172200,96906159,993,993,993,993,0
20250401,172100,96906159,993,993,993,993,0
20250401,172000,96906159,993,993,993,993,0
20250401,171900,96906159,993,993,993,993,0
20250401,171800,96906159,993,993,993,993,0
20250401,171700,96906159,993,993,993,993,0
20250401,171600,96906159,993,993,993,993,0
20250401,171500,96906159,993,993,993,993,0
20250401,171400,96906159,993,993,993,993,0
20250401,171300,96906159,993,993,993,993,0
20250401,171200,96906159,993,993,993,993,0
20250401,171100,96906159,993,993,993,993,0
20250401,171000,96906159,993,993,993,993,0
20250401,170900,96906159,993,993,993,993,0
20250401,170800,96906159,993,993,993,993,0
20250401,170700,96906159,993,993,993,993,0
20250401,170600,96906159,993,993,993,993,0
20250401,170500,96906159,993,993,993,993,0
20250401,170400,96906159,993,993,993,993,0
20250401,170300,96906159,993,993,993,993,0
20250401,170200,96906159,993,993,993,993,0
20250401,170100,96906159,993,993,993,993,0
20250401,170000,96906159,993,993,993,993,0
20250401,165900,96906159,993,993,993,993,0
20250401,165800,96906159,993,993,993,993,394
20250401,165700,96906159,993,993,993,993,0
20250401,165600,96906159,993,993,993,993,0
20250401,165500,96906159,993,993,993,993,0
20250401,165400,96906159,993,993,993,993,0
20250401,165300,96906159,993,993,993,993,0
20250401,165200,96906159,993,993,993,993,0
20250401,165100,96906159,993,993,993,993,0
20250401,165000,96906159,993,993,993,993,0
20250401,164900,96906159,993,993,993,993,0
20250401,164800,96906159,993,993,993,993,0
20250401,164700,96906159,993,993,993,993,0
20250401,164600,96906159,993,993,993,993,0
20250401,164500,96906159,993,993,993,993,0
20250401,164400,96906159,993,993,993,993,0
20250401,164300,96906159,993,993,993,993,0
20250401,164200,96906159,993,993,993,993,0
20250401,164100,96906159,993,993,993,993,0
20250401,164000,96906159,993,993,993,993,0
20250401,163900,96906159,993,993,993,993,0
20250401,163800,96906159,993,993,993,993,0
20250401,163700,96906159,993,993,993,993,0
20250401,163600,96906159,993,993,993,993,0
20250401,163500,96906159,993,993,993,993,0
20250401,163400,96906159,993,993,993,993,0
20250401,163300,96906159,993,993,993,993,0
20250401,163200,96906159,993,993,993,993,0
20250401,163100,96906159,993,993,993,993,0
20250401,163000,96906159,993,993,993,993,0
20250401,162900,96906159,993,993,993,993,0
20250401,162800,96906159,993,993,993,993,394
20250401,162700,96906159,993,993,993,993,0
20250401,162600,96906159,993,993,993,993,0
20250401,162500,96906159,993,993,993,993,0
20250401,162400,96906159,993,993,993,993,0
20250401,162300,96906159,993,993,993,993,0
20250401,162200,96906159,993,993,993,993,0
20250401,162100,96906159,993,993,993,993,0
20250401,162000,96906159,993,993,993,993,0
20250401,161900,96906159,993,993,993,993,0
20250401,161800,96906159,993,993,993,993,0
20250401,161700,96906159,993,993,993,993,0
20250401,161600,96906159,993,993,993,993,0
20250401,161500,96906159,993,993,993,993,0
20250401,161400,96906159,993,993,993,993,0
20250401,161300,96906159,993,993,993,993,0
20250401,161200,96906159,993,993,993,993,0
20250401,161100,96906159,993,993,993,993,0
20250401,161000,96906159,993,993,993,993,0
20250401,160900,96906159,993,993,993,993,0
20250401,160800,96906159,993,993,993,993,0
20250401,160700,96906159,993,993,993,993,0
20250401,160600,96906159,993,993,993,993,0
20250401,160500,96906159,993,993,993,993,0
20250401,160400,96906159,993,993,993,993,0
20250401,160300,96906159,993,993,993,993,0
20250401,160200,96906159,993,993,993,993,0
20250401,160100,96906159,993,993,993,993,0
20250401,160000,96906159,993,993,993,993,0
20250401,155900,96906159,993,993,993,993,0
20250401,155800,96906159,993,993,993,993,394
20250401,155700,96906159,993,993,993,993,0
20250401,155600,96906159,993,993,993,993,0
20250401,155500,96906159,993,993,993,993,0
20250401,155400,96906159,993,993,993,993,0
20250401,155300,96906159,993,993,993,993,0
20250401,155200,96906159,993,993,993,993,0
20250401,155100,96906159,993,993,993,993,0
20250401,155000,96906159,993,993,993,993,0
20250401,154900,96906159,993,993,993,993,0
20250401,154800,96906159,993,993,993,993,0
20250401,154700,96906159,993,993,993,993,0
20250401,154600,96906159,993,993,993,993,0
20250401,154500,96906159,993,993,993,993,0
20250401,154400,96906159,993,993,993,993,0
20250401,154300,96906159,993,993,993,993,0
20250401,154200,96906159,993,993,993,993,0
20250401,154100,96906159,993,993,993,993,0
20250401,154000,96906159,993,993,993,993,0
20250401,153900,96906159,993,993,993,993,0
20250401,153800,96906159,993,993,993,993,0
20250401,153700,96906159,993,993,993,993,0
20250401,153600,96906159,993,993,993,993,0
20250401,153500,96906159,993,993,993,993,0
20250401,153400,96906159,993,993,993,993,0
20250401,153300,96906159,993,993,993,993,0
20250401,153200,96906159,993,993,993,993,0
20250401,153100,96906159,993,993,993,993,0
20250401,153000,96906159,993,993,993,993,394
20250401,152900,96514917,992,992,992,992,0
20250401,152800,96514917,992,992,992,992,0
20250401,152700,96514917,992,992,992,992,0
20250401,152600,96514917,992,992,992,992,0
20250401,152500,96514917,992,992,992,992,0
20250401,152400,96514917,992,992,992,992,0
20250401,152300,96514917,992,992,992,992,0
20250401,152200,96514917,992,992,992,992,0
20250401,152100,96514917,992,992,992,992,0
20250401,152000,96514917,992,992,992,992,0
20250401,151900,96514917,992,993,993,992,400
20250401,151800,96118067,992,992,992,992,0
20250401,151700,96118067,992,992,992,992,0
20250401,151600,96118067,992,993,993,992,870
20250401,151500,95255017,993,993,993,993,309
20250401,151400,94948180,993,993,993,993,1501
20250401,151300,93457687,993,993,993,993,0
20250401,151200,93457687,993,993,993,993,218
20250401,151100,93241213,993,993,993,993,60
20250401,151000,93181633,993,993,993,993,20
20250401,150900,93161773,993,993,993,993,0
20250401,150800,93161773,993,993,993,993,0
20250401,150700,93161773,993,993,993,993,0
20250401,150600,93161773,993,993,993,993,7
20250401,150500,93154822,993,993,993,993,9
20250401,150400,93145885,993,993,993,993,0
20250401,150300,93145885,993,993,993,993,5
20250401,150200,93140920,993,993,993,993,150
20250401,150100,92991970,993,993,993,993,1000
20250401,150000,91998970,993,993,993,993,0
20250401,145900,91998970,993,993,993,993,1000
20250401,145800,91005970,993,993,993,993,6367
20250401,145700,84683539,992,992,992,992,0
20250401,145600,84683539,992,992,992,992,0
20250401,145500,84683539,992,992,992,992,0
20250401,145400,84683539,992,992,992,992,0
20250401,145300,84683539,992,993,993,992,556
20250401,145200,84131986,993,993,993,993,10
20250401,145100,84122056,993,993,993,993,4
20250401,145000,84118084,993,993,993,993,1939
20250401,144900,82192657,993,993,993,993,268
20250401,144800,81926533,993,993,993,993,0
20250401,144700,81926533,993,993,993,993,0
20250401,144600,81926533,993,993,993,993,0
20250401,144500,81926533,993,993,993,993,2
20250401,144400,81924547,993,992,993,992,262
20250401,144300,81664597,993,993,993,993,23
20250401,144200,81641758,993,993,993,993,0
20250401,144100,81641758,993,993,993,993,0
20250401,144000,81641758,993,993,993,993,5
20250401,143900,81636793,993,993,993,993,0
20250401,143800,81636793,993,993,993,993,70
20250401,143700,81567283,993,993,993,993,0
20250401,143600,81567283,993,993,993,993,0
20250401,143500,81567283,993,993,993,993,103
20250401,143400,81465004,992,992,992,992,148
20250401,143300,81318188,993,993,993,993,0
20250401,143200,81318188,993,993,993,993,40
20250401,143100,81278468,993,993,993,993,0
20250401,143000,81278468,993,992,993,992,1020
20250401,142900,80266608,993,992,993,992,2050
20250401,142800,78232958,993,993,993,992,11978
20250401,142700,66348762,993,993,993,993,14
20250401,142600,66334860,993,993,993,993,0
20250401,142500,66334860,993,993,993,993,63
20250401,142400,66272301,993,993,993,993,0
20250401,142300,66272301,993,993,993,993,0
20250401,142200,66272301,993,993,993,993,160
20250401,142100,66113421,993,994,994,993,230
20250401,142000,65884980,994,994,994,994,0
20250401,141900,65884980,994,994,994,994,20
20250401,141800,65865100,994,994,994,994,0
20250401,141700,65865100,994,994,994,994,120
20250401,141600,65745820,994,993,994,993,1522
20250401,141500,64233974,994,994,994,994,5
20250401,141400,64229004,993,993,993,993,0
20250401,141300,64229004,993,993,993,993,0
20250401,141200,64229004,993,993,993,993,2
20250401,141100,64227018,993,993,993,993,2
20250401,141000,64225032,993,993,993,993,0
20250401,140900,64225032,993,993,993,993,17
20250401,140800,64208151,993,993,993,993,0
20250401,140700,64208151,993,994,994,993,27
20250401,140600,64181330,993,993,993,993,194
20250401,140500,63988688,993,993,993,993,4000
20250401,140400,60016688,993,993,993,993,582
20250401,140300,59438762,994,994,994,994,2899
20250401,140200,56557156,995,995,995,995,0
20250401,140100,56557156,995,995,995,995,1
20250401,140000,56556161,995,995,995,995,25
20250401,135900,56531286,995,995,995,995,150
20250401,135800,56382036,994,994,994,994,0
20250401,135700,56382036,994,994,994,994,11129
20250401,135600,45319810,995,994,995,994,52
20250401,135500,45268121,994,994,994,994,0
20250401,135400,45268121,994,994,994,994,100
20250401,135300,45168721,994,994,994,994,0
20250401,135200,45168721,994,995,995,994,18
20250401,135100,45150821,995,995,995,995,0
20250401,135000,45150821,995,995,995,995,0
20250401,134900,45150821,995,995,995,995,0
20250401,134800,45150821,995,995,995,995,0
20250401,134700,45150821,995,995,995,995,100
20250401,134600,45051321,995,995,995,995,4
20250401,134500,45047341,995,995,995,995,0
20250401,134400,45047341,995,995,995,995,0
20250401,134300,45047341,995,995,995,995,0
20250401,134200,45047341,995,995,995,995,0
20250401,134100,45047341,995,995,995,995,100
20250401,134000,44947841,995,995,995,995,10
20250401,133900,44937891,995,995,995,995,0
20250401,133800,44937891,995,995,995,995,505
20250401,133700,44435416,995,995,995,995,5
20250401,133600,44430441,995,995,995,995,100
20250401,133500,44330941,995,995,995,995,0
20250401,133400,44330941,995,995,995,995,0
20250401,133300,44330941,995,995,995,995,1
20250401,133200,44329946,995,995,995,995,66
20250401,133100,44264276,995,995,995,995,2
20250401,133000,44262286,995,995,995,995,0
20250401,132900,44262286,995,995,995,995,0
20250401,132800,44262286,995,995,995,995,1
20250401,132700,44261291,994,994,994,994,50
20250401,132600,44211591,995,995,995,995,0
20250401,132500,44211591,995,995,995,995,0
20250401,132400,44211591,995,995,995,995,1
20250401,132300,44210596,995,995,995,995,1
20250401,132200,44209601,995,995,995,995,0
20250401,132100,44209601,995,995,995,995,154
20250401,132000,44056371,995,995,995,995,0
20250401,131900,44056371,995,995,995,995,0
20250401,131800,44056371,995,995,995,995,600
20250401,131700,43459371,995,995,995,995,0
20250401,131600,43459371,995,995,995,995,0
20250401,131500,43459371,995,995,995,995,0
20250401,131400,43459371,995,995,995,995,0
20250401,131300,43459371,995,995,995,995,0
20250401,131200,43459371,995,995,995,995,815
20250401,131100,42648446,995,995,995,995,0
20250401,131000,42648446,995,995,995,995,0
20250401,130900,42648446,995,995,995,995,0
20250401,130800,42648446,995,996,996,995,8
20250401,130700,42640485,996,996,996,996,0
20250401,130600,42640485,996,996,996,996,0
20250401,130500,42640485,996,996,996,996,0
20250401,130400,42640485,996,996,996,996,20
20250401,130300,42620565,995,995,995,995,0
20250401,130200,42620565,995,995,995,995,0
20250401,130100,42620565,995,995,995,995,0
20250401,130000,42620565,995,995,995,995,4
20250401,125900,42616585,996,996,996,996,4
20250401,125800,42612601,996,996,996,996,0
20250401,125700,42612601,996,996,996,996,5
20250401,125600,42607621,996,996,996,996,0
20250401,125500,42607621,996,996,996,996,4
20250401,125400,42603637,996,996,996,996,305
20250401,125300,42299857,996,996,996,996,0
20250401,125200,42299857,996,996,996,996,24
20250401,125100,42275953,997,997,997,997,0
20250401,125000,42275953,997,997,997,997,9
20250401,124900,42266980,997,997,997,997,25
20250401,124800,42242055,996,996,996,996,0
20250401,124700,42242055,996,996,996,996,0
20250401,124600,42242055,996,997,997,996,12
20250401,124500,42230102,996,995,996,995,203
20250401,124400,42028114,995,995,995,995,51
20250401,124300,41977369,996,997,997,996,21
20250401,124200,41956448,997,996,997,996,51
20250401,124100,41905649,996,997,997,996,8
20250401,124000,41897680,997,997,997,997,4
20250401,123900,41893692,996,996,996,996,1
20250401,123800,41892696,997,997,997,997,4
20250401,123700,41888708,996,996,996,996,0
20250401,123600,41888708,996,996,996,996,2
20250401,123500,41886716,996,996,996,996,5190
20250401,123400,36717476,996,996,996,996,0
20250401,123300,36717476,996,996,996,996,4
20250401,123200,36713492,996,996,996,996,50
20250401,123100,36663692,996,996,996,996,0
20250401,123000,36663692,996,996,996,996,5
20250401,122900,36658712,996,996,996,996,0
20250401,122800,36658712,996,996,996,996,104
20250401,122700,36555128,996,996,996,996,6
20250401,122600,36549152,996,996,996,996,11
20250401,122500,36538196,996,996,996,996,0
20250401,122400,36538196,996,996,996,996,0
20250401,122300,36538196,996,996,996,996,3
20250401,122200,36535208,996,996,996,996,1
20250401,122100,36534212,996,996,996,996,5
20250401,122000,36529232,996,996,996,996,0
20250401,121900,36529232,996,996,996,996,0
20250401,121800,36529232,996,996,996,996,304
20250401,121700,36226448,996,996,996,996,0
20250401,121600,36226448,996,995,996,995,5
20250401,121500,36221469,996,996,996,996,0
20250401,121400,36221469,996,996,996,996,0
20250401,121300,36221469,996,996,996,996,5
20250401,121200,36216489,996,996,996,996,0
20250401,121100,36216489,996,996,996,996,4
20250401,121000,36212505,996,996,996,996,0
20250401,120900,36212505,996,996,996,996,5
20250401,120800,36207525,995,995,995,995,0
20250401,120700,36207525,995,995,995,995,36
20250401,120600,36171705,996,996,996,996,3
20250401,120500,36168717,995,995,995,995,1
20250401,120400,36167722,994,996,996,994,1904
20250401,120300,34273661,996,996,996,996,1101
20250401,120200,33177065,996,996,996,995,83
20250401,120100,33094407,996,996,996,996,8
20250401,120000,33086439,996,996,996,996,100
20250401,115900,32986839,996,996,996,996,8
20250401,115800,32978871,996,996,996,996,0
20250401,115700,32978871,996,996,996,996,0
20250401,115600,32978871,996,996,996,996,4
20250401,115500,32974887,996,996,996,996,0
20250401,115400,32974887,996,996,996,996,4
20250401,115300,32970903,996,996,996,996,1
20250401,115200,32969907,996,996,996,996,5
20250401,115100,32964927,996,996,996,996,0
20250401,115000,32964927,996,996,996,996,0
20250401,114900,32964927,996,996,996,996,5
20250401,114800,32959947,996,996,996,996,0
20250401,114700,32959947,996,996,996,996,3
20250401,114600,32956959,996,996,996,996,0
20250401,114500,32956959,996,996,996,996,0
20250401,114400,32956959,996,996,996,996,14
20250401,114300,32943015,996,996,996,996,0
20250401,114200,32943015,996,996,996,996,4
20250401,114100,32939031,996,996,996,996,0
20250401,114000,32939031,996,996,996,996,5
20250401,113900,32934051,995,995,995,995,0
20250401,113800,32934051,995,995,995,995,4
20250401,113700,32930071,995,996,996,995,9
20250401,113600,32921108,996,996,996,996,0
20250401,113500,32921108,996,996,996,996,5
20250401,113400,32916128,996,996,996,996,1
20250401,113300,32915132,996,996,996,996,4
20250401,113200,32911148,996,996,996,996,17
20250401,113100,32894216,996,996,996,996,0
20250401,113000,32894216,996,996,996,996,4
20250401,112900,32890232,996,996,996,996,0
20250401,112800,32890232,996,996,996,996,0
20250401,112700,32890232,996,995,996,995,196
20250401,112600,32695209,995,995,995,995,500
20250401,112500,32197709,995,995,995,995,2534
20250401,112400,29676379,995,995,995,995,400
20250401,112300,29278379,995,995,995,995,7
20250401,112200,29271414,995,995,995,995,200
20250401,112100,29072414,995,995,995,995,600
20250401,112000,28475414,995,995,995,995,1004
20250401,111900,27476434,995,995,995,995,1010
20250401,111800,26471484,994,995,995,994,7
20250401,111700,26464522,995,995,995,995,6
20250401,111600,26458552,995,995,995,995,0
20250401,111500,26458552,995,995,995,994,188
20250401,111400,26271668,995,994,995,994,3125
20250401,111300,23165413,993,994,994,993,125
20250401,111200,23041169,993,993,993,993,0
20250401,111100,23041169,993,994,994,993,2
20250401,111000,23039182,994,994,994,994,3
20250401,110900,23036200,994,994,994,994,0
20250401,110800,23036200,994,993,994,993,37
20250401,110700,22999455,993,994,994,993,620
20250401,110600,22383794,993,994,994,993,162
20250401,110500,22222924,994,995,995,994,4547
20250401,110400,17703156,995,995,995,995,0
20250401,110300,17703156,995,995,995,995,204
20250401,110200,17500176,994,994,994,994,9
20250401,110100,17491230,994,995,995,994,172
20250401,110000,17320258,995,995,995,995,0
20250401,105900,17320258,995,995,995,995,5
20250401,105800,17315283,995,995,995,995,4
20250401,105700,17311303,994,994,994,994,0
20250401,105600,17311303,994,995,995,994,10
20250401,105500,17301359,995,995,995,995,0
20250401,105400,17301359,995,995,995,995,0
20250401,105300,17301359,995,995,995,995,5
20250401,105200,17296384,994,995,995,994,106
20250401,105100,17190920,995,995,995,995,3
20250401,105000,17187935,995,995,995,995,0
20250401,104900,17187935,995,995,995,995,4
20250401,104800,17183955,995,995,995,995,0
20250401,104700,17183955,995,994,995,994,6
20250401,104600,17177990,994,995,995,994,6
20250401,104500,17172021,995,995,995,995,0
20250401,104400,17172021,995,995,995,995,5
20250401,104300,17167046,995,995,995,995,1
20250401,104200,17166051,994,994,994,994,2
20250401,104100,17164063,995,995,995,995,4
20250401,104000,17160083,994,994,994,994,0
20250401,103900,17160083,994,995,995,994,215
20250401,103800,16946369,995,995,995,995,0
20250401,103700,16946369,995,995,995,995,0
20250401,103600,16946369,995,995,995,995,4
20250401,103500,16942389,994,994,994,994,0
20250401,103400,16942389,994,995,995,994,15
20250401,103300,16927466,995,994,995,994,33
20250401,103200,16894635,994,994,995,994,1125
20250401,103100,15776381,995,995,995,995,0
20250401,103000,15776381,995,995,995,995,0
20250401,102900,15776381,995,995,995,995,4
20250401,102800,15772401,995,995,995,995,0
20250401,102700,15772401,995,995,995,995,9
20250401,102600,15763446,994,994,994,994,0
20250401,102500,15763446,994,994,994,994,38
20250401,102400,15725674,995,995,995,995,5
20250401,102300,15720699,995,995,995,995,1
20250401,102200,15719704,995,995,995,995,4
20250401,102100,15715724,994,995,995,994,8
20250401,102000,15707767,995,995,995,995,5
20250401,101900,15702792,995,995,995,995,7
20250401,101800,15695827,995,995,995,995,0
20250401,101700,15695827,995,995,995,995,11
20250401,101600,15684882,995,995,995,995,1
20250401,101500,15683887,995,995,995,995,3
20250401,101400,15680902,994,995,995,994,6
20250401,101300,15674933,995,995,995,995,3
20250401,101200,15671948,995,995,995,995,8
20250401,101100,15663988,994,994,994,994,0
20250401,101000,15663988,994,995,995,994,15
20250401,100900,15649064,995,995,995,995,2
20250401,100800,15647074,995,995,995,994,10
20250401,100700,15637125,995,995,995,995,7
20250401,100600,15630160,995,995,995,995,0
20250401,100500,15630160,995,995,995,994,18
20250401,100400,15612253,995,994,995,994,2
20250401,100300,15610264,994,995,995,994,34
20250401,100200,15576457,995,995,995,995,4
20250401,100100,15572477,995,995,995,995,2
20250401,100000,15570487,994,995,995,994,6
20250401,095900,15564518,995,995,995,995,2
20250401,095800,15562528,995,995,995,995,4
20250401,095700,15558548,995,994,995,994,7
20250401,095600,15551588,994,995,995,994,170
20250401,095500,15382448,995,995,995,995,4
20250401,095400,15378468,994,994,994,994,1587
20250401,095300,13800990,994,995,995,994,162
20250401,095200,13639957,994,994,994,994,129
20250401,095100,13511731,994,994,994,994,37
20250401,095000,13474953,995,994,995,994,1849
20250401,094900,11637043,994,994,994,994,1
20250401,094800,11636049,994,994,994,994,16
20250401,094700,11620145,994,994,994,994,0
20250401,094600,11620145,994,994,994,994,27
20250401,094500,11593307,994,994,994,994,1
20250401,094400,11592313,993,993,994,993,21
20250401,094300,11571453,994,994,994,994,0
20250401,094200,11571453,994,993,994,993,61
20250401,094100,11510869,995,995,995,994,15
20250401,094000,11495948,995,995,995,995,45
20250401,093900,11451173,995,994,995,994,48
20250401,093800,11403418,994,994,994,994,76
20250401,093700,11327874,993,993,993,992,586
20250401,093600,10746076,993,993,993,993,35
20250401,093500,10711321,993,993,993,993,47
20250401,093400,10664650,993,993,993,993,17
20250401,093300,10647769,993,993,993,993,104
20250401,093200,10544497,993,993,993,993,4
20250401,093100,10540525,993,993,993,993,6
20250401,093000,10534567,994,993,994,993,21
20250401,092900,10513703,995,993,995,993,274
20250401,092800,10241250,993,994,994,993,34
20250401,092700,10207466,994,993,994,993,201
20250401,092600,10007773,993,994,994,991,7196
20250401,092500,2867504,994,995,995,994,2
20250401,092400,2865515,995,995,995,995,56
20250401,092300,2809795,996,995,996,995,509
20250401,092200,2302838,995,996,996,995,102
20250401,092100,2201346,996,996,996,996,5
20250401,092000,2196366,995,995,995,995,6
20250401,091900,2190396,995,995,996,995,127
20250401,091800,2063934,995,995,995,995,500
20250401,091700,1566434,995,995,995,995,6
20250401,091600,1560464,996,995,996,995,55
20250401,091500,1505735,995,995,995,995,20
20250401,091400,1485835,996,996,996,996,7
20250401,091300,1478863,995,995,995,995,6
20250401,091200,1472893,996,995,996,995,105
20250401,091100,1368314,996,995,996,995,22
20250401,091000,1346423,995,995,995,995,42
20250401,090900,1304633,995,996,996,995,11
20250401,090800,1293684,996,996,996,996,1
20250401,090700,1292688,995,995,995,995,6
20250401,090600,1286718,995,995,995,995,500
20250401,090500,789218,995,995,995,995,51
20250401,090400,738473,995,995,995,995,8
20250401,090300,730513,995,995,995,995,1
20250401,090200,729518,995,995,995,995,255
20250401,090100,475793,995,993,995,993,11
20250401,090000,464868,995,993,995,993,468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 96906159 993 993 993 993 394
3 20250401 192700 96906159 993 993 993 993 0
4 20250401 192600 96906159 993 993 993 993 0
5 20250401 192500 96906159 993 993 993 993 0
6 20250401 192400 96906159 993 993 993 993 0
7 20250401 192300 96906159 993 993 993 993 0
8 20250401 192200 96906159 993 993 993 993 0
9 20250401 192100 96906159 993 993 993 993 0
10 20250401 192000 96906159 993 993 993 993 0
11 20250401 191900 96906159 993 993 993 993 0
12 20250401 191800 96906159 993 993 993 993 0
13 20250401 191700 96906159 993 993 993 993 0
14 20250401 191600 96906159 993 993 993 993 0
15 20250401 191500 96906159 993 993 993 993 0
16 20250401 191400 96906159 993 993 993 993 0
17 20250401 191300 96906159 993 993 993 993 0
18 20250401 191200 96906159 993 993 993 993 0
19 20250401 191100 96906159 993 993 993 993 0
20 20250401 191000 96906159 993 993 993 993 0
21 20250401 190900 96906159 993 993 993 993 0
22 20250401 190800 96906159 993 993 993 993 0
23 20250401 190700 96906159 993 993 993 993 0
24 20250401 190600 96906159 993 993 993 993 0
25 20250401 190500 96906159 993 993 993 993 0
26 20250401 190400 96906159 993 993 993 993 0
27 20250401 190300 96906159 993 993 993 993 0
28 20250401 190200 96906159 993 993 993 993 0
29 20250401 190100 96906159 993 993 993 993 0
30 20250401 190000 96906159 993 993 993 993 0
31 20250401 185900 96906159 993 993 993 993 0
32 20250401 185800 96906159 993 993 993 993 394
33 20250401 185700 96906159 993 993 993 993 0
34 20250401 185600 96906159 993 993 993 993 0
35 20250401 185500 96906159 993 993 993 993 0
36 20250401 185400 96906159 993 993 993 993 0
37 20250401 185300 96906159 993 993 993 993 0
38 20250401 185200 96906159 993 993 993 993 0
39 20250401 185100 96906159 993 993 993 993 0
40 20250401 185000 96906159 993 993 993 993 0
41 20250401 184900 96906159 993 993 993 993 0
42 20250401 184800 96906159 993 993 993 993 0
43 20250401 184700 96906159 993 993 993 993 0
44 20250401 184600 96906159 993 993 993 993 0
45 20250401 184500 96906159 993 993 993 993 0
46 20250401 184400 96906159 993 993 993 993 0
47 20250401 184300 96906159 993 993 993 993 0
48 20250401 184200 96906159 993 993 993 993 0
49 20250401 184100 96906159 993 993 993 993 0
50 20250401 184000 96906159 993 993 993 993 0
51 20250401 183900 96906159 993 993 993 993 0
52 20250401 183800 96906159 993 993 993 993 0
53 20250401 183700 96906159 993 993 993 993 0
54 20250401 183600 96906159 993 993 993 993 0
55 20250401 183500 96906159 993 993 993 993 0
56 20250401 183400 96906159 993 993 993 993 0
57 20250401 183300 96906159 993 993 993 993 0
58 20250401 183200 96906159 993 993 993 993 0
59 20250401 183100 96906159 993 993 993 993 0
60 20250401 183000 96906159 993 993 993 993 0
61 20250401 182900 96906159 993 993 993 993 0
62 20250401 182800 96906159 993 993 993 993 394
63 20250401 182700 96906159 993 993 993 993 0
64 20250401 182600 96906159 993 993 993 993 0
65 20250401 182500 96906159 993 993 993 993 0
66 20250401 182400 96906159 993 993 993 993 0
67 20250401 182300 96906159 993 993 993 993 0
68 20250401 182200 96906159 993 993 993 993 0
69 20250401 182100 96906159 993 993 993 993 0
70 20250401 182000 96906159 993 993 993 993 0
71 20250401 181900 96906159 993 993 993 993 0
72 20250401 181800 96906159 993 993 993 993 0
73 20250401 181700 96906159 993 993 993 993 0
74 20250401 181600 96906159 993 993 993 993 0
75 20250401 181500 96906159 993 993 993 993 0
76 20250401 181400 96906159 993 993 993 993 0
77 20250401 181300 96906159 993 993 993 993 0
78 20250401 181200 96906159 993 993 993 993 0
79 20250401 181100 96906159 993 993 993 993 0
80 20250401 181000 96906159 993 993 993 993 0
81 20250401 180900 96906159 993 993 993 993 0
82 20250401 180800 96906159 993 993 993 993 0
83 20250401 180700 96906159 993 993 993 993 0
84 20250401 180600 96906159 993 993 993 993 0
85 20250401 180500 96906159 993 993 993 993 0
86 20250401 180400 96906159 993 993 993 993 0
87 20250401 180300 96906159 993 993 993 993 0
88 20250401 180200 96906159 993 993 993 993 0
89 20250401 180100 96906159 993 993 993 993 0
90 20250401 180000 96906159 993 993 993 993 0
91 20250401 175900 96906159 993 993 993 993 0
92 20250401 175800 96906159 993 993 993 993 394
93 20250401 175700 96906159 993 993 993 993 0
94 20250401 175600 96906159 993 993 993 993 0
95 20250401 175500 96906159 993 993 993 993 0
96 20250401 175400 96906159 993 993 993 993 0
97 20250401 175300 96906159 993 993 993 993 0
98 20250401 175200 96906159 993 993 993 993 0
99 20250401 175100 96906159 993 993 993 993 0
100 20250401 175000 96906159 993 993 993 993 0
101 20250401 174900 96906159 993 993 993 993 0
102 20250401 174800 96906159 993 993 993 993 0
103 20250401 174700 96906159 993 993 993 993 0
104 20250401 174600 96906159 993 993 993 993 0
105 20250401 174500 96906159 993 993 993 993 0
106 20250401 174400 96906159 993 993 993 993 0
107 20250401 174300 96906159 993 993 993 993 0
108 20250401 174200 96906159 993 993 993 993 0
109 20250401 174100 96906159 993 993 993 993 0
110 20250401 174000 96906159 993 993 993 993 0
111 20250401 173900 96906159 993 993 993 993 0
112 20250401 173800 96906159 993 993 993 993 0
113 20250401 173700 96906159 993 993 993 993 0
114 20250401 173600 96906159 993 993 993 993 0
115 20250401 173500 96906159 993 993 993 993 0
116 20250401 173400 96906159 993 993 993 993 0
117 20250401 173300 96906159 993 993 993 993 0
118 20250401 173200 96906159 993 993 993 993 0
119 20250401 173100 96906159 993 993 993 993 0
120 20250401 173000 96906159 993 993 993 993 0
121 20250401 172900 96906159 993 993 993 993 0
122 20250401 172800 96906159 993 993 993 993 394
123 20250401 172700 96906159 993 993 993 993 0
124 20250401 172600 96906159 993 993 993 993 0
125 20250401 172500 96906159 993 993 993 993 0
126 20250401 172400 96906159 993 993 993 993 0
127 20250401 172300 96906159 993 993 993 993 0
128 20250401 172200 96906159 993 993 993 993 0
129 20250401 172100 96906159 993 993 993 993 0
130 20250401 172000 96906159 993 993 993 993 0
131 20250401 171900 96906159 993 993 993 993 0
132 20250401 171800 96906159 993 993 993 993 0
133 20250401 171700 96906159 993 993 993 993 0
134 20250401 171600 96906159 993 993 993 993 0
135 20250401 171500 96906159 993 993 993 993 0
136 20250401 171400 96906159 993 993 993 993 0
137 20250401 171300 96906159 993 993 993 993 0
138 20250401 171200 96906159 993 993 993 993 0
139 20250401 171100 96906159 993 993 993 993 0
140 20250401 171000 96906159 993 993 993 993 0
141 20250401 170900 96906159 993 993 993 993 0
142 20250401 170800 96906159 993 993 993 993 0
143 20250401 170700 96906159 993 993 993 993 0
144 20250401 170600 96906159 993 993 993 993 0
145 20250401 170500 96906159 993 993 993 993 0
146 20250401 170400 96906159 993 993 993 993 0
147 20250401 170300 96906159 993 993 993 993 0
148 20250401 170200 96906159 993 993 993 993 0
149 20250401 170100 96906159 993 993 993 993 0
150 20250401 170000 96906159 993 993 993 993 0
151 20250401 165900 96906159 993 993 993 993 0
152 20250401 165800 96906159 993 993 993 993 394
153 20250401 165700 96906159 993 993 993 993 0
154 20250401 165600 96906159 993 993 993 993 0
155 20250401 165500 96906159 993 993 993 993 0
156 20250401 165400 96906159 993 993 993 993 0
157 20250401 165300 96906159 993 993 993 993 0
158 20250401 165200 96906159 993 993 993 993 0
159 20250401 165100 96906159 993 993 993 993 0
160 20250401 165000 96906159 993 993 993 993 0
161 20250401 164900 96906159 993 993 993 993 0
162 20250401 164800 96906159 993 993 993 993 0
163 20250401 164700 96906159 993 993 993 993 0
164 20250401 164600 96906159 993 993 993 993 0
165 20250401 164500 96906159 993 993 993 993 0
166 20250401 164400 96906159 993 993 993 993 0
167 20250401 164300 96906159 993 993 993 993 0
168 20250401 164200 96906159 993 993 993 993 0
169 20250401 164100 96906159 993 993 993 993 0
170 20250401 164000 96906159 993 993 993 993 0
171 20250401 163900 96906159 993 993 993 993 0
172 20250401 163800 96906159 993 993 993 993 0
173 20250401 163700 96906159 993 993 993 993 0
174 20250401 163600 96906159 993 993 993 993 0
175 20250401 163500 96906159 993 993 993 993 0
176 20250401 163400 96906159 993 993 993 993 0
177 20250401 163300 96906159 993 993 993 993 0
178 20250401 163200 96906159 993 993 993 993 0
179 20250401 163100 96906159 993 993 993 993 0
180 20250401 163000 96906159 993 993 993 993 0
181 20250401 162900 96906159 993 993 993 993 0
182 20250401 162800 96906159 993 993 993 993 394
183 20250401 162700 96906159 993 993 993 993 0
184 20250401 162600 96906159 993 993 993 993 0
185 20250401 162500 96906159 993 993 993 993 0
186 20250401 162400 96906159 993 993 993 993 0
187 20250401 162300 96906159 993 993 993 993 0
188 20250401 162200 96906159 993 993 993 993 0
189 20250401 162100 96906159 993 993 993 993 0
190 20250401 162000 96906159 993 993 993 993 0
191 20250401 161900 96906159 993 993 993 993 0
192 20250401 161800 96906159 993 993 993 993 0
193 20250401 161700 96906159 993 993 993 993 0
194 20250401 161600 96906159 993 993 993 993 0
195 20250401 161500 96906159 993 993 993 993 0
196 20250401 161400 96906159 993 993 993 993 0
197 20250401 161300 96906159 993 993 993 993 0
198 20250401 161200 96906159 993 993 993 993 0
199 20250401 161100 96906159 993 993 993 993 0
200 20250401 161000 96906159 993 993 993 993 0
201 20250401 160900 96906159 993 993 993 993 0
202 20250401 160800 96906159 993 993 993 993 0
203 20250401 160700 96906159 993 993 993 993 0
204 20250401 160600 96906159 993 993 993 993 0
205 20250401 160500 96906159 993 993 993 993 0
206 20250401 160400 96906159 993 993 993 993 0
207 20250401 160300 96906159 993 993 993 993 0
208 20250401 160200 96906159 993 993 993 993 0
209 20250401 160100 96906159 993 993 993 993 0
210 20250401 160000 96906159 993 993 993 993 0
211 20250401 155900 96906159 993 993 993 993 0
212 20250401 155800 96906159 993 993 993 993 394
213 20250401 155700 96906159 993 993 993 993 0
214 20250401 155600 96906159 993 993 993 993 0
215 20250401 155500 96906159 993 993 993 993 0
216 20250401 155400 96906159 993 993 993 993 0
217 20250401 155300 96906159 993 993 993 993 0
218 20250401 155200 96906159 993 993 993 993 0
219 20250401 155100 96906159 993 993 993 993 0
220 20250401 155000 96906159 993 993 993 993 0
221 20250401 154900 96906159 993 993 993 993 0
222 20250401 154800 96906159 993 993 993 993 0
223 20250401 154700 96906159 993 993 993 993 0
224 20250401 154600 96906159 993 993 993 993 0
225 20250401 154500 96906159 993 993 993 993 0
226 20250401 154400 96906159 993 993 993 993 0
227 20250401 154300 96906159 993 993 993 993 0
228 20250401 154200 96906159 993 993 993 993 0
229 20250401 154100 96906159 993 993 993 993 0
230 20250401 154000 96906159 993 993 993 993 0
231 20250401 153900 96906159 993 993 993 993 0
232 20250401 153800 96906159 993 993 993 993 0
233 20250401 153700 96906159 993 993 993 993 0
234 20250401 153600 96906159 993 993 993 993 0
235 20250401 153500 96906159 993 993 993 993 0
236 20250401 153400 96906159 993 993 993 993 0
237 20250401 153300 96906159 993 993 993 993 0
238 20250401 153200 96906159 993 993 993 993 0
239 20250401 153100 96906159 993 993 993 993 0
240 20250401 153000 96906159 993 993 993 993 394
241 20250401 152900 96514917 992 992 992 992 0
242 20250401 152800 96514917 992 992 992 992 0
243 20250401 152700 96514917 992 992 992 992 0
244 20250401 152600 96514917 992 992 992 992 0
245 20250401 152500 96514917 992 992 992 992 0
246 20250401 152400 96514917 992 992 992 992 0
247 20250401 152300 96514917 992 992 992 992 0
248 20250401 152200 96514917 992 992 992 992 0
249 20250401 152100 96514917 992 992 992 992 0
250 20250401 152000 96514917 992 992 992 992 0
251 20250401 151900 96514917 992 993 993 992 400
252 20250401 151800 96118067 992 992 992 992 0
253 20250401 151700 96118067 992 992 992 992 0
254 20250401 151600 96118067 992 993 993 992 870
255 20250401 151500 95255017 993 993 993 993 309
256 20250401 151400 94948180 993 993 993 993 1501
257 20250401 151300 93457687 993 993 993 993 0
258 20250401 151200 93457687 993 993 993 993 218
259 20250401 151100 93241213 993 993 993 993 60
260 20250401 151000 93181633 993 993 993 993 20
261 20250401 150900 93161773 993 993 993 993 0
262 20250401 150800 93161773 993 993 993 993 0
263 20250401 150700 93161773 993 993 993 993 0
264 20250401 150600 93161773 993 993 993 993 7
265 20250401 150500 93154822 993 993 993 993 9
266 20250401 150400 93145885 993 993 993 993 0
267 20250401 150300 93145885 993 993 993 993 5
268 20250401 150200 93140920 993 993 993 993 150
269 20250401 150100 92991970 993 993 993 993 1000
270 20250401 150000 91998970 993 993 993 993 0
271 20250401 145900 91998970 993 993 993 993 1000
272 20250401 145800 91005970 993 993 993 993 6367
273 20250401 145700 84683539 992 992 992 992 0
274 20250401 145600 84683539 992 992 992 992 0
275 20250401 145500 84683539 992 992 992 992 0
276 20250401 145400 84683539 992 992 992 992 0
277 20250401 145300 84683539 992 993 993 992 556
278 20250401 145200 84131986 993 993 993 993 10
279 20250401 145100 84122056 993 993 993 993 4
280 20250401 145000 84118084 993 993 993 993 1939
281 20250401 144900 82192657 993 993 993 993 268
282 20250401 144800 81926533 993 993 993 993 0
283 20250401 144700 81926533 993 993 993 993 0
284 20250401 144600 81926533 993 993 993 993 0
285 20250401 144500 81926533 993 993 993 993 2
286 20250401 144400 81924547 993 992 993 992 262
287 20250401 144300 81664597 993 993 993 993 23
288 20250401 144200 81641758 993 993 993 993 0
289 20250401 144100 81641758 993 993 993 993 0
290 20250401 144000 81641758 993 993 993 993 5
291 20250401 143900 81636793 993 993 993 993 0
292 20250401 143800 81636793 993 993 993 993 70
293 20250401 143700 81567283 993 993 993 993 0
294 20250401 143600 81567283 993 993 993 993 0
295 20250401 143500 81567283 993 993 993 993 103
296 20250401 143400 81465004 992 992 992 992 148
297 20250401 143300 81318188 993 993 993 993 0
298 20250401 143200 81318188 993 993 993 993 40
299 20250401 143100 81278468 993 993 993 993 0
300 20250401 143000 81278468 993 992 993 992 1020
301 20250401 142900 80266608 993 992 993 992 2050
302 20250401 142800 78232958 993 993 993 992 11978
303 20250401 142700 66348762 993 993 993 993 14
304 20250401 142600 66334860 993 993 993 993 0
305 20250401 142500 66334860 993 993 993 993 63
306 20250401 142400 66272301 993 993 993 993 0
307 20250401 142300 66272301 993 993 993 993 0
308 20250401 142200 66272301 993 993 993 993 160
309 20250401 142100 66113421 993 994 994 993 230
310 20250401 142000 65884980 994 994 994 994 0
311 20250401 141900 65884980 994 994 994 994 20
312 20250401 141800 65865100 994 994 994 994 0
313 20250401 141700 65865100 994 994 994 994 120
314 20250401 141600 65745820 994 993 994 993 1522
315 20250401 141500 64233974 994 994 994 994 5
316 20250401 141400 64229004 993 993 993 993 0
317 20250401 141300 64229004 993 993 993 993 0
318 20250401 141200 64229004 993 993 993 993 2
319 20250401 141100 64227018 993 993 993 993 2
320 20250401 141000 64225032 993 993 993 993 0
321 20250401 140900 64225032 993 993 993 993 17
322 20250401 140800 64208151 993 993 993 993 0
323 20250401 140700 64208151 993 994 994 993 27
324 20250401 140600 64181330 993 993 993 993 194
325 20250401 140500 63988688 993 993 993 993 4000
326 20250401 140400 60016688 993 993 993 993 582
327 20250401 140300 59438762 994 994 994 994 2899
328 20250401 140200 56557156 995 995 995 995 0
329 20250401 140100 56557156 995 995 995 995 1
330 20250401 140000 56556161 995 995 995 995 25
331 20250401 135900 56531286 995 995 995 995 150
332 20250401 135800 56382036 994 994 994 994 0
333 20250401 135700 56382036 994 994 994 994 11129
334 20250401 135600 45319810 995 994 995 994 52
335 20250401 135500 45268121 994 994 994 994 0
336 20250401 135400 45268121 994 994 994 994 100
337 20250401 135300 45168721 994 994 994 994 0
338 20250401 135200 45168721 994 995 995 994 18
339 20250401 135100 45150821 995 995 995 995 0
340 20250401 135000 45150821 995 995 995 995 0
341 20250401 134900 45150821 995 995 995 995 0
342 20250401 134800 45150821 995 995 995 995 0
343 20250401 134700 45150821 995 995 995 995 100
344 20250401 134600 45051321 995 995 995 995 4
345 20250401 134500 45047341 995 995 995 995 0
346 20250401 134400 45047341 995 995 995 995 0
347 20250401 134300 45047341 995 995 995 995 0
348 20250401 134200 45047341 995 995 995 995 0
349 20250401 134100 45047341 995 995 995 995 100
350 20250401 134000 44947841 995 995 995 995 10
351 20250401 133900 44937891 995 995 995 995 0
352 20250401 133800 44937891 995 995 995 995 505
353 20250401 133700 44435416 995 995 995 995 5
354 20250401 133600 44430441 995 995 995 995 100
355 20250401 133500 44330941 995 995 995 995 0
356 20250401 133400 44330941 995 995 995 995 0
357 20250401 133300 44330941 995 995 995 995 1
358 20250401 133200 44329946 995 995 995 995 66
359 20250401 133100 44264276 995 995 995 995 2
360 20250401 133000 44262286 995 995 995 995 0
361 20250401 132900 44262286 995 995 995 995 0
362 20250401 132800 44262286 995 995 995 995 1
363 20250401 132700 44261291 994 994 994 994 50
364 20250401 132600 44211591 995 995 995 995 0
365 20250401 132500 44211591 995 995 995 995 0
366 20250401 132400 44211591 995 995 995 995 1
367 20250401 132300 44210596 995 995 995 995 1
368 20250401 132200 44209601 995 995 995 995 0
369 20250401 132100 44209601 995 995 995 995 154
370 20250401 132000 44056371 995 995 995 995 0
371 20250401 131900 44056371 995 995 995 995 0
372 20250401 131800 44056371 995 995 995 995 600
373 20250401 131700 43459371 995 995 995 995 0
374 20250401 131600 43459371 995 995 995 995 0
375 20250401 131500 43459371 995 995 995 995 0
376 20250401 131400 43459371 995 995 995 995 0
377 20250401 131300 43459371 995 995 995 995 0
378 20250401 131200 43459371 995 995 995 995 815
379 20250401 131100 42648446 995 995 995 995 0
380 20250401 131000 42648446 995 995 995 995 0
381 20250401 130900 42648446 995 995 995 995 0
382 20250401 130800 42648446 995 996 996 995 8
383 20250401 130700 42640485 996 996 996 996 0
384 20250401 130600 42640485 996 996 996 996 0
385 20250401 130500 42640485 996 996 996 996 0
386 20250401 130400 42640485 996 996 996 996 20
387 20250401 130300 42620565 995 995 995 995 0
388 20250401 130200 42620565 995 995 995 995 0
389 20250401 130100 42620565 995 995 995 995 0
390 20250401 130000 42620565 995 995 995 995 4
391 20250401 125900 42616585 996 996 996 996 4
392 20250401 125800 42612601 996 996 996 996 0
393 20250401 125700 42612601 996 996 996 996 5
394 20250401 125600 42607621 996 996 996 996 0
395 20250401 125500 42607621 996 996 996 996 4
396 20250401 125400 42603637 996 996 996 996 305
397 20250401 125300 42299857 996 996 996 996 0
398 20250401 125200 42299857 996 996 996 996 24
399 20250401 125100 42275953 997 997 997 997 0
400 20250401 125000 42275953 997 997 997 997 9
401 20250401 124900 42266980 997 997 997 997 25
402 20250401 124800 42242055 996 996 996 996 0
403 20250401 124700 42242055 996 996 996 996 0
404 20250401 124600 42242055 996 997 997 996 12
405 20250401 124500 42230102 996 995 996 995 203
406 20250401 124400 42028114 995 995 995 995 51
407 20250401 124300 41977369 996 997 997 996 21
408 20250401 124200 41956448 997 996 997 996 51
409 20250401 124100 41905649 996 997 997 996 8
410 20250401 124000 41897680 997 997 997 997 4
411 20250401 123900 41893692 996 996 996 996 1
412 20250401 123800 41892696 997 997 997 997 4
413 20250401 123700 41888708 996 996 996 996 0
414 20250401 123600 41888708 996 996 996 996 2
415 20250401 123500 41886716 996 996 996 996 5190
416 20250401 123400 36717476 996 996 996 996 0
417 20250401 123300 36717476 996 996 996 996 4
418 20250401 123200 36713492 996 996 996 996 50
419 20250401 123100 36663692 996 996 996 996 0
420 20250401 123000 36663692 996 996 996 996 5
421 20250401 122900 36658712 996 996 996 996 0
422 20250401 122800 36658712 996 996 996 996 104
423 20250401 122700 36555128 996 996 996 996 6
424 20250401 122600 36549152 996 996 996 996 11
425 20250401 122500 36538196 996 996 996 996 0
426 20250401 122400 36538196 996 996 996 996 0
427 20250401 122300 36538196 996 996 996 996 3
428 20250401 122200 36535208 996 996 996 996 1
429 20250401 122100 36534212 996 996 996 996 5
430 20250401 122000 36529232 996 996 996 996 0
431 20250401 121900 36529232 996 996 996 996 0
432 20250401 121800 36529232 996 996 996 996 304
433 20250401 121700 36226448 996 996 996 996 0
434 20250401 121600 36226448 996 995 996 995 5
435 20250401 121500 36221469 996 996 996 996 0
436 20250401 121400 36221469 996 996 996 996 0
437 20250401 121300 36221469 996 996 996 996 5
438 20250401 121200 36216489 996 996 996 996 0
439 20250401 121100 36216489 996 996 996 996 4
440 20250401 121000 36212505 996 996 996 996 0
441 20250401 120900 36212505 996 996 996 996 5
442 20250401 120800 36207525 995 995 995 995 0
443 20250401 120700 36207525 995 995 995 995 36
444 20250401 120600 36171705 996 996 996 996 3
445 20250401 120500 36168717 995 995 995 995 1
446 20250401 120400 36167722 994 996 996 994 1904
447 20250401 120300 34273661 996 996 996 996 1101
448 20250401 120200 33177065 996 996 996 995 83
449 20250401 120100 33094407 996 996 996 996 8
450 20250401 120000 33086439 996 996 996 996 100
451 20250401 115900 32986839 996 996 996 996 8
452 20250401 115800 32978871 996 996 996 996 0
453 20250401 115700 32978871 996 996 996 996 0
454 20250401 115600 32978871 996 996 996 996 4
455 20250401 115500 32974887 996 996 996 996 0
456 20250401 115400 32974887 996 996 996 996 4
457 20250401 115300 32970903 996 996 996 996 1
458 20250401 115200 32969907 996 996 996 996 5
459 20250401 115100 32964927 996 996 996 996 0
460 20250401 115000 32964927 996 996 996 996 0
461 20250401 114900 32964927 996 996 996 996 5
462 20250401 114800 32959947 996 996 996 996 0
463 20250401 114700 32959947 996 996 996 996 3
464 20250401 114600 32956959 996 996 996 996 0
465 20250401 114500 32956959 996 996 996 996 0
466 20250401 114400 32956959 996 996 996 996 14
467 20250401 114300 32943015 996 996 996 996 0
468 20250401 114200 32943015 996 996 996 996 4
469 20250401 114100 32939031 996 996 996 996 0
470 20250401 114000 32939031 996 996 996 996 5
471 20250401 113900 32934051 995 995 995 995 0
472 20250401 113800 32934051 995 995 995 995 4
473 20250401 113700 32930071 995 996 996 995 9
474 20250401 113600 32921108 996 996 996 996 0
475 20250401 113500 32921108 996 996 996 996 5
476 20250401 113400 32916128 996 996 996 996 1
477 20250401 113300 32915132 996 996 996 996 4
478 20250401 113200 32911148 996 996 996 996 17
479 20250401 113100 32894216 996 996 996 996 0
480 20250401 113000 32894216 996 996 996 996 4
481 20250401 112900 32890232 996 996 996 996 0
482 20250401 112800 32890232 996 996 996 996 0
483 20250401 112700 32890232 996 995 996 995 196
484 20250401 112600 32695209 995 995 995 995 500
485 20250401 112500 32197709 995 995 995 995 2534
486 20250401 112400 29676379 995 995 995 995 400
487 20250401 112300 29278379 995 995 995 995 7
488 20250401 112200 29271414 995 995 995 995 200
489 20250401 112100 29072414 995 995 995 995 600
490 20250401 112000 28475414 995 995 995 995 1004
491 20250401 111900 27476434 995 995 995 995 1010
492 20250401 111800 26471484 994 995 995 994 7
493 20250401 111700 26464522 995 995 995 995 6
494 20250401 111600 26458552 995 995 995 995 0
495 20250401 111500 26458552 995 995 995 994 188
496 20250401 111400 26271668 995 994 995 994 3125
497 20250401 111300 23165413 993 994 994 993 125
498 20250401 111200 23041169 993 993 993 993 0
499 20250401 111100 23041169 993 994 994 993 2
500 20250401 111000 23039182 994 994 994 994 3
501 20250401 110900 23036200 994 994 994 994 0
502 20250401 110800 23036200 994 993 994 993 37
503 20250401 110700 22999455 993 994 994 993 620
504 20250401 110600 22383794 993 994 994 993 162
505 20250401 110500 22222924 994 995 995 994 4547
506 20250401 110400 17703156 995 995 995 995 0
507 20250401 110300 17703156 995 995 995 995 204
508 20250401 110200 17500176 994 994 994 994 9
509 20250401 110100 17491230 994 995 995 994 172
510 20250401 110000 17320258 995 995 995 995 0
511 20250401 105900 17320258 995 995 995 995 5
512 20250401 105800 17315283 995 995 995 995 4
513 20250401 105700 17311303 994 994 994 994 0
514 20250401 105600 17311303 994 995 995 994 10
515 20250401 105500 17301359 995 995 995 995 0
516 20250401 105400 17301359 995 995 995 995 0
517 20250401 105300 17301359 995 995 995 995 5
518 20250401 105200 17296384 994 995 995 994 106
519 20250401 105100 17190920 995 995 995 995 3
520 20250401 105000 17187935 995 995 995 995 0
521 20250401 104900 17187935 995 995 995 995 4
522 20250401 104800 17183955 995 995 995 995 0
523 20250401 104700 17183955 995 994 995 994 6
524 20250401 104600 17177990 994 995 995 994 6
525 20250401 104500 17172021 995 995 995 995 0
526 20250401 104400 17172021 995 995 995 995 5
527 20250401 104300 17167046 995 995 995 995 1
528 20250401 104200 17166051 994 994 994 994 2
529 20250401 104100 17164063 995 995 995 995 4
530 20250401 104000 17160083 994 994 994 994 0
531 20250401 103900 17160083 994 995 995 994 215
532 20250401 103800 16946369 995 995 995 995 0
533 20250401 103700 16946369 995 995 995 995 0
534 20250401 103600 16946369 995 995 995 995 4
535 20250401 103500 16942389 994 994 994 994 0
536 20250401 103400 16942389 994 995 995 994 15
537 20250401 103300 16927466 995 994 995 994 33
538 20250401 103200 16894635 994 994 995 994 1125
539 20250401 103100 15776381 995 995 995 995 0
540 20250401 103000 15776381 995 995 995 995 0
541 20250401 102900 15776381 995 995 995 995 4
542 20250401 102800 15772401 995 995 995 995 0
543 20250401 102700 15772401 995 995 995 995 9
544 20250401 102600 15763446 994 994 994 994 0
545 20250401 102500 15763446 994 994 994 994 38
546 20250401 102400 15725674 995 995 995 995 5
547 20250401 102300 15720699 995 995 995 995 1
548 20250401 102200 15719704 995 995 995 995 4
549 20250401 102100 15715724 994 995 995 994 8
550 20250401 102000 15707767 995 995 995 995 5
551 20250401 101900 15702792 995 995 995 995 7
552 20250401 101800 15695827 995 995 995 995 0
553 20250401 101700 15695827 995 995 995 995 11
554 20250401 101600 15684882 995 995 995 995 1
555 20250401 101500 15683887 995 995 995 995 3
556 20250401 101400 15680902 994 995 995 994 6
557 20250401 101300 15674933 995 995 995 995 3
558 20250401 101200 15671948 995 995 995 995 8
559 20250401 101100 15663988 994 994 994 994 0
560 20250401 101000 15663988 994 995 995 994 15
561 20250401 100900 15649064 995 995 995 995 2
562 20250401 100800 15647074 995 995 995 994 10
563 20250401 100700 15637125 995 995 995 995 7
564 20250401 100600 15630160 995 995 995 995 0
565 20250401 100500 15630160 995 995 995 994 18
566 20250401 100400 15612253 995 994 995 994 2
567 20250401 100300 15610264 994 995 995 994 34
568 20250401 100200 15576457 995 995 995 995 4
569 20250401 100100 15572477 995 995 995 995 2
570 20250401 100000 15570487 994 995 995 994 6
571 20250401 095900 15564518 995 995 995 995 2
572 20250401 095800 15562528 995 995 995 995 4
573 20250401 095700 15558548 995 994 995 994 7
574 20250401 095600 15551588 994 995 995 994 170
575 20250401 095500 15382448 995 995 995 995 4
576 20250401 095400 15378468 994 994 994 994 1587
577 20250401 095300 13800990 994 995 995 994 162
578 20250401 095200 13639957 994 994 994 994 129
579 20250401 095100 13511731 994 994 994 994 37
580 20250401 095000 13474953 995 994 995 994 1849
581 20250401 094900 11637043 994 994 994 994 1
582 20250401 094800 11636049 994 994 994 994 16
583 20250401 094700 11620145 994 994 994 994 0
584 20250401 094600 11620145 994 994 994 994 27
585 20250401 094500 11593307 994 994 994 994 1
586 20250401 094400 11592313 993 993 994 993 21
587 20250401 094300 11571453 994 994 994 994 0
588 20250401 094200 11571453 994 993 994 993 61
589 20250401 094100 11510869 995 995 995 994 15
590 20250401 094000 11495948 995 995 995 995 45
591 20250401 093900 11451173 995 994 995 994 48
592 20250401 093800 11403418 994 994 994 994 76
593 20250401 093700 11327874 993 993 993 992 586
594 20250401 093600 10746076 993 993 993 993 35
595 20250401 093500 10711321 993 993 993 993 47
596 20250401 093400 10664650 993 993 993 993 17
597 20250401 093300 10647769 993 993 993 993 104
598 20250401 093200 10544497 993 993 993 993 4
599 20250401 093100 10540525 993 993 993 993 6
600 20250401 093000 10534567 994 993 994 993 21
601 20250401 092900 10513703 995 993 995 993 274
602 20250401 092800 10241250 993 994 994 993 34
603 20250401 092700 10207466 994 993 994 993 201
604 20250401 092600 10007773 993 994 994 991 7196
605 20250401 092500 2867504 994 995 995 994 2
606 20250401 092400 2865515 995 995 995 995 56
607 20250401 092300 2809795 996 995 996 995 509
608 20250401 092200 2302838 995 996 996 995 102
609 20250401 092100 2201346 996 996 996 996 5
610 20250401 092000 2196366 995 995 995 995 6
611 20250401 091900 2190396 995 995 996 995 127
612 20250401 091800 2063934 995 995 995 995 500
613 20250401 091700 1566434 995 995 995 995 6
614 20250401 091600 1560464 996 995 996 995 55
615 20250401 091500 1505735 995 995 995 995 20
616 20250401 091400 1485835 996 996 996 996 7
617 20250401 091300 1478863 995 995 995 995 6
618 20250401 091200 1472893 996 995 996 995 105
619 20250401 091100 1368314 996 995 996 995 22
620 20250401 091000 1346423 995 995 995 995 42
621 20250401 090900 1304633 995 996 996 995 11
622 20250401 090800 1293684 996 996 996 996 1
623 20250401 090700 1292688 995 995 995 995 6
624 20250401 090600 1286718 995 995 995 995 500
625 20250401 090500 789218 995 995 995 995 51
626 20250401 090400 738473 995 995 995 995 8
627 20250401 090300 730513 995 995 995 995 1
628 20250401 090200 729518 995 995 995 995 255
629 20250401 090100 475793 995 993 995 993 11
630 20250401 090000 464868 995 993 995 993 468

1
034830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,252489230,0,251226783850,0.00
20250327,0,252489230,0,252489230000,0.00
20250326,0,252489230,0,251479273080,0.00
20250325,0,252489230,0,250721805390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 252489230 0 251226783850 0.00
3 20250327 0 252489230 0 252489230000 0.00
4 20250326 0 252489230 0 251479273080 0.00
5 20250325 0 252489230 0 250721805390 0.00