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

650
054940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,93237380,748,748,748,748,441
20250401,194700,93237380,748,748,748,748,0
20250401,194600,93237380,748,748,748,748,0
20250401,194500,93237380,748,748,748,748,0
20250401,194400,93237380,748,748,748,748,0
20250401,194300,93237380,748,748,748,748,0
20250401,194200,93237380,748,748,748,748,0
20250401,194100,93237380,748,748,748,748,0
20250401,194000,93237380,748,748,748,748,0
20250401,193900,93237380,748,748,748,748,0
20250401,193800,93237380,748,748,748,748,0
20250401,193700,93237380,748,748,748,748,0
20250401,193600,93237380,748,748,748,748,0
20250401,193500,93237380,748,748,748,748,0
20250401,193400,93237380,748,748,748,748,0
20250401,193300,93237380,748,748,748,748,0
20250401,193200,93237380,748,748,748,748,0
20250401,193100,93237380,748,748,748,748,0
20250401,193000,93237380,748,748,748,748,0
20250401,192900,93237380,748,748,748,748,0
20250401,192800,93237380,748,748,748,748,0
20250401,192700,93237380,748,748,748,748,0
20250401,192600,93237380,748,748,748,748,0
20250401,192500,93237380,748,748,748,748,0
20250401,192400,93237380,748,748,748,748,0
20250401,192300,93237380,748,748,748,748,0
20250401,192200,93237380,748,748,748,748,0
20250401,192100,93237380,748,748,748,748,0
20250401,192000,93237380,748,748,748,748,0
20250401,191900,93237380,748,748,748,748,0
20250401,191800,93237380,748,748,748,748,441
20250401,191700,93237380,748,748,748,748,0
20250401,191600,93237380,748,748,748,748,0
20250401,191500,93237380,748,748,748,748,0
20250401,191400,93237380,748,748,748,748,0
20250401,191300,93237380,748,748,748,748,0
20250401,191200,93237380,748,748,748,748,0
20250401,191100,93237380,748,748,748,748,0
20250401,191000,93237380,748,748,748,748,0
20250401,190900,93237380,748,748,748,748,0
20250401,190800,93237380,748,748,748,748,0
20250401,190700,93237380,748,748,748,748,0
20250401,190600,93237380,748,748,748,748,0
20250401,190500,93237380,748,748,748,748,0
20250401,190400,93237380,748,748,748,748,0
20250401,190300,93237380,748,748,748,748,0
20250401,190200,93237380,748,748,748,748,0
20250401,190100,93237380,748,748,748,748,0
20250401,190000,93237380,748,748,748,748,0
20250401,185900,93237380,748,748,748,748,0
20250401,185800,93237380,748,748,748,748,0
20250401,185700,93237380,748,748,748,748,0
20250401,185600,93237380,748,748,748,748,0
20250401,185500,93237380,748,748,748,748,0
20250401,185400,93237380,748,748,748,748,0
20250401,185300,93237380,748,748,748,748,0
20250401,185200,93237380,748,748,748,748,0
20250401,185100,93237380,748,748,748,748,0
20250401,185000,93237380,748,748,748,748,0
20250401,184900,93237380,748,748,748,748,0
20250401,184800,93237380,748,748,748,748,441
20250401,184700,93237380,748,748,748,748,0
20250401,184600,93237380,748,748,748,748,0
20250401,184500,93237380,748,748,748,748,0
20250401,184400,93237380,748,748,748,748,0
20250401,184300,93237380,748,748,748,748,0
20250401,184200,93237380,748,748,748,748,0
20250401,184100,93237380,748,748,748,748,0
20250401,184000,93237380,748,748,748,748,0
20250401,183900,93237380,748,748,748,748,0
20250401,183800,93237380,748,748,748,748,0
20250401,183700,93237380,748,748,748,748,0
20250401,183600,93237380,748,748,748,748,0
20250401,183500,93237380,748,748,748,748,0
20250401,183400,93237380,748,748,748,748,0
20250401,183300,93237380,748,748,748,748,0
20250401,183200,93237380,748,748,748,748,0
20250401,183100,93237380,748,748,748,748,0
20250401,183000,93237380,748,748,748,748,0
20250401,182900,93237380,748,748,748,748,0
20250401,182800,93237380,748,748,748,748,0
20250401,182700,93237380,748,748,748,748,0
20250401,182600,93237380,748,748,748,748,0
20250401,182500,93237380,748,748,748,748,0
20250401,182400,93237380,748,748,748,748,0
20250401,182300,93237380,748,748,748,748,0
20250401,182200,93237380,748,748,748,748,0
20250401,182100,93237380,748,748,748,748,0
20250401,182000,93237380,748,748,748,748,0
20250401,181900,93237380,748,748,748,748,0
20250401,181800,93237380,748,748,748,748,441
20250401,181700,93237380,748,748,748,748,0
20250401,181600,93237380,748,748,748,748,0
20250401,181500,93237380,748,748,748,748,0
20250401,181400,93237380,748,748,748,748,0
20250401,181300,93237380,748,748,748,748,0
20250401,181200,93237380,748,748,748,748,0
20250401,181100,93237380,748,748,748,748,0
20250401,181000,93237380,748,748,748,748,0
20250401,180900,93237380,748,748,748,748,0
20250401,180800,93237380,748,748,748,748,0
20250401,180700,93237380,748,748,748,748,0
20250401,180600,93237380,748,748,748,748,0
20250401,180500,93237380,748,748,748,748,0
20250401,180400,93237380,748,748,748,748,0
20250401,180300,93237380,748,748,748,748,0
20250401,180200,93237380,748,748,748,748,0
20250401,180100,93237380,748,748,748,748,0
20250401,180000,93237380,748,748,748,748,0
20250401,175900,93237380,748,748,748,748,0
20250401,175800,93237380,748,748,748,748,0
20250401,175700,93237380,748,748,748,748,0
20250401,175600,93237380,748,748,748,748,0
20250401,175500,93237380,748,748,748,748,0
20250401,175400,93237380,748,748,748,748,0
20250401,175300,93237380,748,748,748,748,0
20250401,175200,93237380,748,748,748,748,0
20250401,175100,93237380,748,748,748,748,0
20250401,175000,93237380,748,748,748,748,0
20250401,174900,93237380,748,748,748,748,0
20250401,174800,93237380,748,748,748,748,441
20250401,174700,93237380,748,748,748,748,0
20250401,174600,93237380,748,748,748,748,0
20250401,174500,93237380,748,748,748,748,0
20250401,174400,93237380,748,748,748,748,0
20250401,174300,93237380,748,748,748,748,0
20250401,174200,93237380,748,748,748,748,0
20250401,174100,93237380,748,748,748,748,0
20250401,174000,93237380,748,748,748,748,0
20250401,173900,93237380,748,748,748,748,0
20250401,173800,93237380,748,748,748,748,0
20250401,173700,93237380,748,748,748,748,0
20250401,173600,93237380,748,748,748,748,0
20250401,173500,93237380,748,748,748,748,0
20250401,173400,93237380,748,748,748,748,0
20250401,173300,93237380,748,748,748,748,0
20250401,173200,93237380,748,748,748,748,0
20250401,173100,93237380,748,748,748,748,0
20250401,173000,93237380,748,748,748,748,0
20250401,172900,93237380,748,748,748,748,0
20250401,172800,93237380,748,748,748,748,0
20250401,172700,93237380,748,748,748,748,0
20250401,172600,93237380,748,748,748,748,0
20250401,172500,93237380,748,748,748,748,0
20250401,172400,93237380,748,748,748,748,0
20250401,172300,93237380,748,748,748,748,0
20250401,172200,93237380,748,748,748,748,0
20250401,172100,93237380,748,748,748,748,0
20250401,172000,93237380,748,748,748,748,0
20250401,171900,93237380,748,748,748,748,0
20250401,171800,93237380,748,748,748,748,441
20250401,171700,93237380,748,748,748,748,0
20250401,171600,93237380,748,748,748,748,0
20250401,171500,93237380,748,748,748,748,0
20250401,171400,93237380,748,748,748,748,0
20250401,171300,93237380,748,748,748,748,0
20250401,171200,93237380,748,748,748,748,0
20250401,171100,93237380,748,748,748,748,0
20250401,171000,93237380,748,748,748,748,0
20250401,170900,93237380,748,748,748,748,0
20250401,170800,93237380,748,748,748,748,0
20250401,170700,93237380,748,748,748,748,0
20250401,170600,93237380,748,748,748,748,0
20250401,170500,93237380,748,748,748,748,0
20250401,170400,93237380,748,748,748,748,0
20250401,170300,93237380,748,748,748,748,0
20250401,170200,93237380,748,748,748,748,0
20250401,170100,93237380,748,748,748,748,0
20250401,170000,93237380,748,748,748,748,0
20250401,165900,93237380,748,748,748,748,0
20250401,165800,93237380,748,748,748,748,0
20250401,165700,93237380,748,748,748,748,0
20250401,165600,93237380,748,748,748,748,0
20250401,165500,93237380,748,748,748,748,0
20250401,165400,93237380,748,748,748,748,0
20250401,165300,93237380,748,748,748,748,0
20250401,165200,93237380,748,748,748,748,0
20250401,165100,93237380,748,748,748,748,0
20250401,165000,93237380,748,748,748,748,0
20250401,164900,93237380,748,748,748,748,0
20250401,164800,93237380,748,748,748,748,441
20250401,164700,93237380,748,748,748,748,0
20250401,164600,93237380,748,748,748,748,0
20250401,164500,93237380,748,748,748,748,0
20250401,164400,93237380,748,748,748,748,0
20250401,164300,93237380,748,748,748,748,0
20250401,164200,93237380,748,748,748,748,0
20250401,164100,93237380,748,748,748,748,0
20250401,164000,93237380,748,748,748,748,0
20250401,163900,93237380,748,748,748,748,0
20250401,163800,93237380,748,748,748,748,0
20250401,163700,93237380,748,748,748,748,0
20250401,163600,93237380,748,748,748,748,0
20250401,163500,93237380,748,748,748,748,0
20250401,163400,93237380,748,748,748,748,0
20250401,163300,93237380,748,748,748,748,0
20250401,163200,93237380,748,748,748,748,0
20250401,163100,93237380,748,748,748,748,0
20250401,163000,93237380,748,748,748,748,0
20250401,162900,93237380,748,748,748,748,0
20250401,162800,93237380,748,748,748,748,0
20250401,162700,93237380,748,748,748,748,0
20250401,162600,93237380,748,748,748,748,0
20250401,162500,93237380,748,748,748,748,0
20250401,162400,93237380,748,748,748,748,0
20250401,162300,93237380,748,748,748,748,0
20250401,162200,93237380,748,748,748,748,0
20250401,162100,93237380,748,748,748,748,0
20250401,162000,93237380,748,748,748,748,0
20250401,161900,93237380,748,748,748,748,0
20250401,161800,93237380,748,748,748,748,441
20250401,161700,93237380,748,748,748,748,0
20250401,161600,93237380,748,748,748,748,0
20250401,161500,93237380,748,748,748,748,0
20250401,161400,93237380,748,748,748,748,0
20250401,161300,93237380,748,748,748,748,0
20250401,161200,93237380,748,748,748,748,0
20250401,161100,93237380,748,748,748,748,0
20250401,161000,93237380,748,748,748,748,0
20250401,160900,93237380,748,748,748,748,0
20250401,160800,93237380,748,748,748,748,0
20250401,160700,93237380,748,748,748,748,0
20250401,160600,93237380,748,748,748,748,0
20250401,160500,93237380,748,748,748,748,0
20250401,160400,93237380,748,748,748,748,0
20250401,160300,93237380,748,748,748,748,0
20250401,160200,93237380,748,748,748,748,0
20250401,160100,93237380,748,748,748,748,0
20250401,160000,93237380,748,748,748,748,0
20250401,155900,93237380,748,748,748,748,0
20250401,155800,93237380,748,748,748,748,0
20250401,155700,93237380,748,748,748,748,0
20250401,155600,93237380,748,748,748,748,0
20250401,155500,93237380,748,748,748,748,0
20250401,155400,93237380,748,748,748,748,0
20250401,155300,93237380,748,748,748,748,0
20250401,155200,93237380,748,748,748,748,0
20250401,155100,93237380,748,748,748,748,0
20250401,155000,93237380,748,748,748,748,0
20250401,154900,93237380,748,748,748,748,0
20250401,154800,93237380,748,748,748,748,441
20250401,154700,93237380,748,748,748,748,0
20250401,154600,93237380,748,748,748,748,0
20250401,154500,93237380,748,748,748,748,0
20250401,154400,93237380,748,748,748,748,0
20250401,154300,93237380,748,748,748,748,0
20250401,154200,93237380,748,748,748,748,0
20250401,154100,93237380,748,748,748,748,0
20250401,154000,93237380,748,748,748,748,0
20250401,153900,93237380,748,748,748,748,0
20250401,153800,93237380,748,748,748,748,0
20250401,153700,93237380,748,748,748,748,0
20250401,153600,93237380,748,748,748,748,0
20250401,153500,93237380,748,748,748,748,0
20250401,153400,93237380,748,748,748,748,0
20250401,153300,93237380,748,748,748,748,0
20250401,153200,93237380,748,748,748,748,0
20250401,153100,93237380,748,748,748,748,0
20250401,153000,93237380,748,748,748,748,441
20250401,152900,92907512,748,748,748,748,0
20250401,152800,92907512,748,748,748,748,0
20250401,152700,92907512,748,748,748,748,0
20250401,152600,92907512,748,748,748,748,0
20250401,152500,92907512,748,748,748,748,0
20250401,152400,92907512,748,748,748,748,0
20250401,152300,92907512,748,748,748,748,0
20250401,152200,92907512,748,748,748,748,0
20250401,152100,92907512,748,748,748,748,0
20250401,152000,92907512,748,748,748,748,0
20250401,151900,92907512,748,748,748,748,0
20250401,151800,92907512,748,748,748,748,0
20250401,151700,92907512,748,748,748,748,0
20250401,151600,92907512,748,748,748,748,0
20250401,151500,92907512,748,749,749,748,1771
20250401,151400,91582033,748,748,748,748,2115
20250401,151300,90000013,749,747,749,747,662
20250401,151200,89505457,747,747,747,747,0
20250401,151100,89505457,747,747,747,747,675
20250401,151000,89001232,749,749,749,749,0
20250401,150900,89001232,749,749,749,749,0
20250401,150800,89001232,749,749,749,749,244
20250401,150700,88818476,748,748,748,748,377
20250401,150600,88536480,748,748,748,748,0
20250401,150500,88536480,748,748,748,748,0
20250401,150400,88536480,748,749,749,748,3327
20250401,150300,86047695,748,748,748,748,117
20250401,150200,85960179,748,748,748,748,1000
20250401,150100,85212179,749,749,749,749,0
20250401,150000,85212179,749,749,749,749,0
20250401,145900,85212179,749,749,749,749,0
20250401,145800,85212179,749,749,749,749,0
20250401,145700,85212179,749,749,749,749,0
20250401,145600,85212179,749,749,749,749,0
20250401,145500,85212179,749,749,749,749,0
20250401,145400,85212179,749,749,749,749,0
20250401,145300,85212179,749,747,749,747,282
20250401,145200,85001203,746,746,747,746,1524
20250401,145100,83864298,746,746,746,746,0
20250401,145000,83864298,746,746,746,746,0
20250401,144900,83864298,746,746,746,746,0
20250401,144800,83864298,746,746,746,746,0
20250401,144700,83864298,746,745,746,745,6
20250401,144600,83859827,745,745,745,745,4506
20250401,144500,80502857,746,746,746,746,1
20250401,144400,80502111,745,745,745,745,882
20250401,144300,79845021,745,745,745,745,8000
20250401,144200,73885021,745,745,745,745,5
20250401,144100,73881296,746,746,746,746,25
20250401,144000,73862646,745,745,745,745,3000
20250401,143900,71627646,746,745,746,745,1129
20250401,143800,70786448,743,743,743,743,9
20250401,143700,70779761,743,743,743,743,0
20250401,143600,70779761,743,742,743,742,16
20250401,143500,70767888,743,743,743,743,0
20250401,143400,70767888,743,743,743,743,0
20250401,143300,70767888,743,743,743,743,10
20250401,143200,70760458,743,743,743,743,0
20250401,143100,70760458,743,743,743,743,25
20250401,143000,70741883,743,743,743,743,0
20250401,142900,70741883,743,741,743,741,235
20250401,142800,70567746,742,742,742,742,0
20250401,142700,70567746,742,742,742,742,74
20250401,142600,70512838,743,743,743,743,0
20250401,142500,70512838,743,743,743,743,0
20250401,142400,70512838,743,743,743,743,139
20250401,142300,70409561,745,745,745,745,0
20250401,142200,70409561,745,745,745,745,0
20250401,142100,70409561,745,745,745,745,0
20250401,142000,70409561,745,745,745,745,0
20250401,141900,70409561,745,745,745,745,0
20250401,141800,70409561,745,745,745,745,0
20250401,141700,70409561,745,745,745,745,0
20250401,141600,70409561,745,745,745,745,0
20250401,141500,70409561,745,745,745,745,0
20250401,141400,70409561,745,745,745,745,33
20250401,141300,70384976,745,745,745,745,0
20250401,141200,70384976,745,742,745,742,22
20250401,141100,70368649,744,744,744,744,0
20250401,141000,70368649,744,744,744,744,17
20250401,140900,70356001,744,744,744,744,0
20250401,140800,70356001,744,744,744,744,1
20250401,140700,70355257,741,741,741,741,11
20250401,140600,70347106,741,741,741,741,0
20250401,140500,70347106,741,741,741,741,0
20250401,140400,70347106,741,741,741,741,170
20250401,140300,70221136,741,741,741,741,4
20250401,140200,70218172,739,739,739,739,0
20250401,140100,70218172,739,739,739,739,0
20250401,140000,70218172,739,739,739,739,0
20250401,135900,70218172,739,739,739,739,0
20250401,135800,70218172,739,739,739,739,0
20250401,135700,70218172,739,739,739,739,705
20250401,135600,69697177,737,737,737,737,0
20250401,135500,69697177,737,737,737,737,6
20250401,135400,69692755,735,735,735,735,0
20250401,135300,69692755,735,735,735,735,0
20250401,135200,69692755,735,735,735,735,0
20250401,135100,69692755,735,735,735,735,0
20250401,135000,69692755,735,735,735,735,0
20250401,134900,69692755,735,735,735,735,0
20250401,134800,69692755,735,735,735,735,0
20250401,134700,69692755,735,735,735,735,0
20250401,134600,69692755,735,735,735,735,0
20250401,134500,69692755,735,735,735,735,136
20250401,134400,69592795,739,739,739,739,0
20250401,134300,69592795,739,739,739,739,0
20250401,134200,69592795,739,739,739,739,0
20250401,134100,69592795,739,739,739,739,0
20250401,134000,69592795,739,739,739,739,357
20250401,133900,69328972,740,740,740,740,0
20250401,133800,69328972,740,740,740,740,0
20250401,133700,69328972,740,740,740,740,0
20250401,133600,69328972,740,740,740,739,246
20250401,133500,69147152,740,740,740,740,0
20250401,133400,69147152,740,740,740,740,0
20250401,133300,69147152,740,740,740,740,0
20250401,133200,69147152,740,740,740,740,25
20250401,133100,69128652,739,739,739,739,1
20250401,133000,69127913,739,739,739,739,0
20250401,132900,69127913,739,739,739,739,0
20250401,132800,69127913,739,739,739,739,0
20250401,132700,69127913,739,739,739,739,3
20250401,132600,69125696,740,740,740,740,26
20250401,132500,69106456,739,739,739,739,8
20250401,132400,69100544,740,740,740,740,26
20250401,132300,69081304,740,740,740,740,0
20250401,132200,69081304,740,740,740,740,3
20250401,132100,69079084,740,740,740,740,404
20250401,132000,68780124,739,739,739,739,0
20250401,131900,68780124,739,739,739,739,15
20250401,131800,68769039,738,740,740,738,1767
20250401,131700,67461615,740,740,740,740,0
20250401,131600,67461615,740,740,740,740,0
20250401,131500,67461615,740,740,740,740,1044
20250401,131400,66689055,740,740,740,740,0
20250401,131300,66689055,740,739,740,739,350
20250401,131200,66430131,738,738,738,738,179
20250401,131100,66298029,738,738,738,738,48
20250401,131000,66262605,737,737,737,737,0
20250401,130900,66262605,737,737,737,737,252
20250401,130800,66076881,735,735,735,735,0
20250401,130700,66076881,735,735,735,735,0
20250401,130600,66076881,735,735,735,735,0
20250401,130500,66076881,735,735,735,735,185
20250401,130400,65940906,738,738,738,738,0
20250401,130300,65940906,738,738,738,738,0
20250401,130200,65940906,738,738,738,738,0
20250401,130100,65940906,738,735,738,735,6784
20250401,130000,60950370,735,735,735,735,500
20250401,125900,60582870,735,735,735,735,611
20250401,125800,60133785,734,734,734,734,110
20250401,125700,60053045,734,734,734,734,0
20250401,125600,60053045,734,734,734,734,38
20250401,125500,60025153,734,734,734,734,0
20250401,125400,60025153,734,734,734,734,0
20250401,125300,60025153,734,734,734,734,31
20250401,125200,60002399,735,735,735,735,1948
20250401,125100,58570619,735,735,735,735,1
20250401,125000,58569884,734,734,734,734,0
20250401,124900,58569884,734,734,734,734,28
20250401,124800,58549332,734,734,734,734,300
20250401,124700,58329132,734,734,734,734,0
20250401,124600,58329132,734,734,734,734,0
20250401,124500,58329132,734,734,734,734,0
20250401,124400,58329132,734,734,734,734,14
20250401,124300,58318856,735,735,735,735,0
20250401,124200,58318856,735,735,735,735,0
20250401,124100,58318856,735,735,735,735,25
20250401,124000,58300481,735,735,735,735,0
20250401,123900,58300481,735,735,735,735,25
20250401,123800,58282106,735,735,735,735,0
20250401,123700,58282106,735,735,735,735,0
20250401,123600,58282106,735,735,735,735,0
20250401,123500,58282106,735,734,735,734,3258
20250401,123400,55890718,734,734,734,734,0
20250401,123300,55890718,734,734,734,734,0
20250401,123200,55890718,734,734,734,734,0
20250401,123100,55890718,734,735,735,734,45
20250401,123000,55857663,735,735,735,735,0
20250401,122900,55857663,735,735,735,735,0
20250401,122800,55857663,735,735,735,735,0
20250401,122700,55857663,735,734,735,734,36
20250401,122600,55831213,734,734,734,734,136
20250401,122500,55731389,735,735,735,735,0
20250401,122400,55731389,735,735,735,735,0
20250401,122300,55731389,735,735,735,735,26
20250401,122200,55712279,735,735,735,735,0
20250401,122100,55712279,735,735,735,735,27
20250401,122000,55692434,735,735,735,735,0
20250401,121900,55692434,735,735,735,735,0
20250401,121800,55692434,735,735,735,735,0
20250401,121700,55692434,735,735,735,735,26
20250401,121600,55673324,735,735,735,735,27
20250401,121500,55653479,735,735,735,735,0
20250401,121400,55653479,735,735,735,735,0
20250401,121300,55653479,735,735,735,735,0
20250401,121200,55653479,735,735,735,735,0
20250401,121100,55653479,735,735,735,735,53
20250401,121000,55614524,735,735,735,735,0
20250401,120900,55614524,735,735,735,735,0
20250401,120800,55614524,735,735,735,735,86
20250401,120700,55551314,735,735,735,735,0
20250401,120600,55551314,735,735,735,735,446
20250401,120500,55223504,735,735,735,735,0
20250401,120400,55223504,735,735,735,735,0
20250401,120300,55223504,735,735,735,735,0
20250401,120200,55223504,735,735,735,735,0
20250401,120100,55223504,735,735,735,735,53
20250401,120000,55184549,735,735,735,735,0
20250401,115900,55184549,735,735,735,735,0
20250401,115800,55184549,735,735,735,735,55
20250401,115700,55144124,735,735,735,735,25
20250401,115600,55125749,735,735,735,735,0
20250401,115500,55125749,735,735,735,735,0
20250401,115400,55125749,735,735,735,735,0
20250401,115300,55125749,735,735,735,735,100
20250401,115200,55052249,735,735,735,735,0
20250401,115100,55052249,735,735,735,735,258
20250401,115000,54862619,735,735,735,735,0
20250401,114900,54862619,735,735,735,735,1514
20250401,114800,53749829,735,735,735,735,0
20250401,114700,53749829,735,735,735,735,258
20250401,114600,53560199,735,735,735,735,0
20250401,114500,53560199,735,735,735,735,258
20250401,114400,53370569,735,735,735,735,0
20250401,114300,53370569,735,735,735,735,258
20250401,114200,53180939,735,735,735,735,20
20250401,114100,53166239,735,735,735,735,258
20250401,114000,52976609,735,735,735,735,0
20250401,113900,52976609,735,735,735,735,258
20250401,113800,52786979,735,735,735,735,68
20250401,113700,52736999,735,735,735,735,258
20250401,113600,52547369,734,734,734,734,9
20250401,113500,52540763,735,735,735,735,388
20250401,113400,52255583,735,735,735,735,0
20250401,113300,52255583,735,735,735,735,258
20250401,113200,52065953,735,735,735,735,0
20250401,113100,52065953,735,735,735,735,314
20250401,113000,51835163,734,734,734,734,0
20250401,112900,51835163,734,735,735,734,272
20250401,112800,51635257,735,735,735,735,26
20250401,112700,51616147,735,735,735,735,258
20250401,112600,51426517,735,735,735,735,0
20250401,112500,51426517,735,735,735,735,1258
20250401,112400,50501887,735,735,735,735,0
20250401,112300,50501887,735,735,735,735,259
20250401,112200,50311522,735,735,735,735,10
20250401,112100,50304172,735,735,735,735,285
20250401,112000,50094697,735,735,735,735,1650
20250401,111900,48881947,735,735,735,735,273
20250401,111800,48681292,735,735,735,735,0
20250401,111700,48681292,735,735,735,735,259
20250401,111600,48490927,735,735,735,735,26
20250401,111500,48471817,735,735,735,735,383
20250401,111400,48190312,735,735,735,735,10
20250401,111300,48182962,735,735,735,735,259
20250401,111200,47992597,735,735,735,735,456
20250401,111100,47657437,735,735,735,735,26
20250401,111000,47638327,735,735,735,735,80
20250401,110900,47579527,735,735,735,735,0
20250401,110800,47579527,735,735,735,735,562
20250401,110700,47166457,734,735,735,734,142
20250401,110600,47062124,734,734,734,734,0
20250401,110500,47062124,734,734,734,734,57
20250401,110400,47020286,735,735,735,735,0
20250401,110300,47020286,735,735,735,735,0
20250401,110200,47020286,735,735,735,735,816
20250401,110100,46420526,736,736,736,736,0
20250401,110000,46420526,736,736,736,736,60
20250401,105900,46376366,736,736,736,736,0
20250401,105800,46376366,736,736,736,736,60
20250401,105700,46332206,736,736,736,736,0
20250401,105600,46332206,736,736,736,736,60
20250401,105500,46288046,736,736,736,736,0
20250401,105400,46288046,736,736,736,736,60
20250401,105300,46243886,736,736,736,736,0
20250401,105200,46243886,736,735,736,735,104
20250401,105100,46167392,734,734,734,734,2
20250401,105000,46165924,736,736,736,736,60
20250401,104900,46121764,735,735,735,735,0
20250401,104800,46121764,735,735,735,735,657
20250401,104700,45638869,734,734,734,734,597
20250401,104600,45200671,734,734,734,734,60
20250401,104500,45156631,733,733,733,733,0
20250401,104400,45156631,733,733,733,733,1657
20250401,104300,43942050,732,732,732,732,0
20250401,104200,43942050,732,732,732,732,487
20250401,104100,43585566,732,732,732,732,0
20250401,104000,43585566,732,732,732,732,60
20250401,103900,43541646,732,732,732,732,0
20250401,103800,43541646,732,732,732,732,491
20250401,103700,43182234,732,732,732,732,1366
20250401,103600,42182322,732,732,732,732,60
20250401,103500,42138402,732,732,732,732,0
20250401,103400,42138402,732,732,732,732,150
20250401,103300,42028602,732,732,732,732,0
20250401,103200,42028602,732,732,732,732,61
20250401,103100,41983950,732,732,732,732,0
20250401,103000,41983950,732,732,732,732,61
20250401,102900,41939298,731,731,731,731,124
20250401,102800,41848654,731,732,732,731,118
20250401,102700,41762335,732,732,732,732,0
20250401,102600,41762335,732,732,732,732,61
20250401,102500,41717683,733,733,733,733,0
20250401,102400,41717683,733,733,733,733,149
20250401,102300,41608466,731,731,731,731,0
20250401,102200,41608466,731,731,731,731,0
20250401,102100,41608466,731,731,731,731,0
20250401,102000,41608466,731,731,731,731,0
20250401,101900,41608466,731,731,731,731,0
20250401,101800,41608466,731,731,731,731,0
20250401,101700,41608466,731,731,731,731,0
20250401,101600,41608466,731,732,732,731,572
20250401,101500,41190016,732,731,732,731,571
20250401,101400,40772458,733,733,733,733,0
20250401,101300,40772458,733,733,733,733,2
20250401,101200,40770992,733,733,733,733,272
20250401,101100,40571616,733,733,733,733,0
20250401,101000,40571616,733,731,733,731,2246
20250401,100900,38928412,733,733,733,733,0
20250401,100800,38928412,733,733,733,733,0
20250401,100700,38928412,733,732,733,732,272
20250401,100600,38729094,730,730,730,730,0
20250401,100500,38729094,730,730,730,730,0
20250401,100400,38729094,730,730,730,730,352
20250401,100300,38472134,730,730,730,730,1238
20250401,100200,37568394,733,731,733,731,272
20250401,100100,37369275,730,730,730,730,181
20250401,100000,37237145,730,730,730,730,2
20250401,095900,37235685,733,733,733,733,0
20250401,095800,37235685,733,733,733,733,0
20250401,095700,37235685,733,729,733,729,307
20250401,095600,37010965,729,730,730,729,257
20250401,095500,36823594,733,733,733,733,0
20250401,095400,36823594,733,733,733,733,0
20250401,095300,36823594,733,733,733,733,0
20250401,095200,36823594,733,731,733,731,272
20250401,095100,36624514,729,729,729,729,0
20250401,095000,36624514,729,729,729,729,36
20250401,094900,36598270,732,732,732,732,5
20250401,094800,36594610,732,732,732,732,2
20250401,094700,36593146,732,730,732,730,2425
20250401,094600,34820474,729,729,729,729,0
20250401,094500,34820474,729,729,729,729,1
20250401,094400,34819745,731,731,731,731,0
20250401,094300,34819745,731,731,731,731,0
20250401,094200,34819745,731,729,731,729,272
20250401,094100,34621213,729,729,729,729,0
20250401,094000,34621213,729,729,729,729,0
20250401,093900,34621213,729,729,729,729,0
20250401,093800,34621213,729,729,729,729,0
20250401,093700,34621213,729,729,729,729,0
20250401,093600,34621213,729,729,729,729,39
20250401,093500,34592782,729,729,729,729,3
20250401,093400,34590595,729,729,729,729,0
20250401,093300,34590595,729,729,729,729,45
20250401,093200,34557790,733,733,733,733,0
20250401,093100,34557790,733,733,733,733,0
20250401,093000,34557790,733,733,733,733,200
20250401,092900,34411190,733,730,733,730,1177
20250401,092800,33549800,732,732,732,732,0
20250401,092700,33549800,732,732,732,732,0
20250401,092600,33549800,732,732,732,732,0
20250401,092500,33549800,732,732,732,732,0
20250401,092400,33549800,732,728,732,728,1077
20250401,092300,32762401,728,728,728,728,1
20250401,092200,32761673,727,727,727,727,71
20250401,092100,32710056,727,727,727,727,0
20250401,092000,32710056,727,727,727,727,0
20250401,091900,32710056,727,727,727,727,0
20250401,091800,32710056,727,727,727,727,0
20250401,091700,32710056,727,727,727,727,0
20250401,091600,32710056,727,727,727,727,0
20250401,091500,32710056,727,727,727,727,0
20250401,091400,32710056,727,727,727,727,0
20250401,091300,32710056,727,727,727,727,1
20250401,091200,32709329,721,724,724,721,854
20250401,091100,32092662,730,730,730,730,0
20250401,091000,32092662,730,730,730,730,15
20250401,090900,32081712,733,733,733,733,1057
20250401,090800,31306931,733,733,733,733,100
20250401,090700,31233631,737,732,738,732,855
20250401,090600,30605330,730,730,736,730,786
20250401,090500,30031544,730,730,730,730,500
20250401,090400,29666544,730,730,730,730,557
20250401,090300,29259934,730,732,732,730,6557
20250401,090200,24472210,732,732,732,732,14
20250401,090100,24461962,730,730,746,730,561
20250401,090000,24052416,721,753,753,720,31945
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 93237380 748 748 748 748 441
3 20250401 194700 93237380 748 748 748 748 0
4 20250401 194600 93237380 748 748 748 748 0
5 20250401 194500 93237380 748 748 748 748 0
6 20250401 194400 93237380 748 748 748 748 0
7 20250401 194300 93237380 748 748 748 748 0
8 20250401 194200 93237380 748 748 748 748 0
9 20250401 194100 93237380 748 748 748 748 0
10 20250401 194000 93237380 748 748 748 748 0
11 20250401 193900 93237380 748 748 748 748 0
12 20250401 193800 93237380 748 748 748 748 0
13 20250401 193700 93237380 748 748 748 748 0
14 20250401 193600 93237380 748 748 748 748 0
15 20250401 193500 93237380 748 748 748 748 0
16 20250401 193400 93237380 748 748 748 748 0
17 20250401 193300 93237380 748 748 748 748 0
18 20250401 193200 93237380 748 748 748 748 0
19 20250401 193100 93237380 748 748 748 748 0
20 20250401 193000 93237380 748 748 748 748 0
21 20250401 192900 93237380 748 748 748 748 0
22 20250401 192800 93237380 748 748 748 748 0
23 20250401 192700 93237380 748 748 748 748 0
24 20250401 192600 93237380 748 748 748 748 0
25 20250401 192500 93237380 748 748 748 748 0
26 20250401 192400 93237380 748 748 748 748 0
27 20250401 192300 93237380 748 748 748 748 0
28 20250401 192200 93237380 748 748 748 748 0
29 20250401 192100 93237380 748 748 748 748 0
30 20250401 192000 93237380 748 748 748 748 0
31 20250401 191900 93237380 748 748 748 748 0
32 20250401 191800 93237380 748 748 748 748 441
33 20250401 191700 93237380 748 748 748 748 0
34 20250401 191600 93237380 748 748 748 748 0
35 20250401 191500 93237380 748 748 748 748 0
36 20250401 191400 93237380 748 748 748 748 0
37 20250401 191300 93237380 748 748 748 748 0
38 20250401 191200 93237380 748 748 748 748 0
39 20250401 191100 93237380 748 748 748 748 0
40 20250401 191000 93237380 748 748 748 748 0
41 20250401 190900 93237380 748 748 748 748 0
42 20250401 190800 93237380 748 748 748 748 0
43 20250401 190700 93237380 748 748 748 748 0
44 20250401 190600 93237380 748 748 748 748 0
45 20250401 190500 93237380 748 748 748 748 0
46 20250401 190400 93237380 748 748 748 748 0
47 20250401 190300 93237380 748 748 748 748 0
48 20250401 190200 93237380 748 748 748 748 0
49 20250401 190100 93237380 748 748 748 748 0
50 20250401 190000 93237380 748 748 748 748 0
51 20250401 185900 93237380 748 748 748 748 0
52 20250401 185800 93237380 748 748 748 748 0
53 20250401 185700 93237380 748 748 748 748 0
54 20250401 185600 93237380 748 748 748 748 0
55 20250401 185500 93237380 748 748 748 748 0
56 20250401 185400 93237380 748 748 748 748 0
57 20250401 185300 93237380 748 748 748 748 0
58 20250401 185200 93237380 748 748 748 748 0
59 20250401 185100 93237380 748 748 748 748 0
60 20250401 185000 93237380 748 748 748 748 0
61 20250401 184900 93237380 748 748 748 748 0
62 20250401 184800 93237380 748 748 748 748 441
63 20250401 184700 93237380 748 748 748 748 0
64 20250401 184600 93237380 748 748 748 748 0
65 20250401 184500 93237380 748 748 748 748 0
66 20250401 184400 93237380 748 748 748 748 0
67 20250401 184300 93237380 748 748 748 748 0
68 20250401 184200 93237380 748 748 748 748 0
69 20250401 184100 93237380 748 748 748 748 0
70 20250401 184000 93237380 748 748 748 748 0
71 20250401 183900 93237380 748 748 748 748 0
72 20250401 183800 93237380 748 748 748 748 0
73 20250401 183700 93237380 748 748 748 748 0
74 20250401 183600 93237380 748 748 748 748 0
75 20250401 183500 93237380 748 748 748 748 0
76 20250401 183400 93237380 748 748 748 748 0
77 20250401 183300 93237380 748 748 748 748 0
78 20250401 183200 93237380 748 748 748 748 0
79 20250401 183100 93237380 748 748 748 748 0
80 20250401 183000 93237380 748 748 748 748 0
81 20250401 182900 93237380 748 748 748 748 0
82 20250401 182800 93237380 748 748 748 748 0
83 20250401 182700 93237380 748 748 748 748 0
84 20250401 182600 93237380 748 748 748 748 0
85 20250401 182500 93237380 748 748 748 748 0
86 20250401 182400 93237380 748 748 748 748 0
87 20250401 182300 93237380 748 748 748 748 0
88 20250401 182200 93237380 748 748 748 748 0
89 20250401 182100 93237380 748 748 748 748 0
90 20250401 182000 93237380 748 748 748 748 0
91 20250401 181900 93237380 748 748 748 748 0
92 20250401 181800 93237380 748 748 748 748 441
93 20250401 181700 93237380 748 748 748 748 0
94 20250401 181600 93237380 748 748 748 748 0
95 20250401 181500 93237380 748 748 748 748 0
96 20250401 181400 93237380 748 748 748 748 0
97 20250401 181300 93237380 748 748 748 748 0
98 20250401 181200 93237380 748 748 748 748 0
99 20250401 181100 93237380 748 748 748 748 0
100 20250401 181000 93237380 748 748 748 748 0
101 20250401 180900 93237380 748 748 748 748 0
102 20250401 180800 93237380 748 748 748 748 0
103 20250401 180700 93237380 748 748 748 748 0
104 20250401 180600 93237380 748 748 748 748 0
105 20250401 180500 93237380 748 748 748 748 0
106 20250401 180400 93237380 748 748 748 748 0
107 20250401 180300 93237380 748 748 748 748 0
108 20250401 180200 93237380 748 748 748 748 0
109 20250401 180100 93237380 748 748 748 748 0
110 20250401 180000 93237380 748 748 748 748 0
111 20250401 175900 93237380 748 748 748 748 0
112 20250401 175800 93237380 748 748 748 748 0
113 20250401 175700 93237380 748 748 748 748 0
114 20250401 175600 93237380 748 748 748 748 0
115 20250401 175500 93237380 748 748 748 748 0
116 20250401 175400 93237380 748 748 748 748 0
117 20250401 175300 93237380 748 748 748 748 0
118 20250401 175200 93237380 748 748 748 748 0
119 20250401 175100 93237380 748 748 748 748 0
120 20250401 175000 93237380 748 748 748 748 0
121 20250401 174900 93237380 748 748 748 748 0
122 20250401 174800 93237380 748 748 748 748 441
123 20250401 174700 93237380 748 748 748 748 0
124 20250401 174600 93237380 748 748 748 748 0
125 20250401 174500 93237380 748 748 748 748 0
126 20250401 174400 93237380 748 748 748 748 0
127 20250401 174300 93237380 748 748 748 748 0
128 20250401 174200 93237380 748 748 748 748 0
129 20250401 174100 93237380 748 748 748 748 0
130 20250401 174000 93237380 748 748 748 748 0
131 20250401 173900 93237380 748 748 748 748 0
132 20250401 173800 93237380 748 748 748 748 0
133 20250401 173700 93237380 748 748 748 748 0
134 20250401 173600 93237380 748 748 748 748 0
135 20250401 173500 93237380 748 748 748 748 0
136 20250401 173400 93237380 748 748 748 748 0
137 20250401 173300 93237380 748 748 748 748 0
138 20250401 173200 93237380 748 748 748 748 0
139 20250401 173100 93237380 748 748 748 748 0
140 20250401 173000 93237380 748 748 748 748 0
141 20250401 172900 93237380 748 748 748 748 0
142 20250401 172800 93237380 748 748 748 748 0
143 20250401 172700 93237380 748 748 748 748 0
144 20250401 172600 93237380 748 748 748 748 0
145 20250401 172500 93237380 748 748 748 748 0
146 20250401 172400 93237380 748 748 748 748 0
147 20250401 172300 93237380 748 748 748 748 0
148 20250401 172200 93237380 748 748 748 748 0
149 20250401 172100 93237380 748 748 748 748 0
150 20250401 172000 93237380 748 748 748 748 0
151 20250401 171900 93237380 748 748 748 748 0
152 20250401 171800 93237380 748 748 748 748 441
153 20250401 171700 93237380 748 748 748 748 0
154 20250401 171600 93237380 748 748 748 748 0
155 20250401 171500 93237380 748 748 748 748 0
156 20250401 171400 93237380 748 748 748 748 0
157 20250401 171300 93237380 748 748 748 748 0
158 20250401 171200 93237380 748 748 748 748 0
159 20250401 171100 93237380 748 748 748 748 0
160 20250401 171000 93237380 748 748 748 748 0
161 20250401 170900 93237380 748 748 748 748 0
162 20250401 170800 93237380 748 748 748 748 0
163 20250401 170700 93237380 748 748 748 748 0
164 20250401 170600 93237380 748 748 748 748 0
165 20250401 170500 93237380 748 748 748 748 0
166 20250401 170400 93237380 748 748 748 748 0
167 20250401 170300 93237380 748 748 748 748 0
168 20250401 170200 93237380 748 748 748 748 0
169 20250401 170100 93237380 748 748 748 748 0
170 20250401 170000 93237380 748 748 748 748 0
171 20250401 165900 93237380 748 748 748 748 0
172 20250401 165800 93237380 748 748 748 748 0
173 20250401 165700 93237380 748 748 748 748 0
174 20250401 165600 93237380 748 748 748 748 0
175 20250401 165500 93237380 748 748 748 748 0
176 20250401 165400 93237380 748 748 748 748 0
177 20250401 165300 93237380 748 748 748 748 0
178 20250401 165200 93237380 748 748 748 748 0
179 20250401 165100 93237380 748 748 748 748 0
180 20250401 165000 93237380 748 748 748 748 0
181 20250401 164900 93237380 748 748 748 748 0
182 20250401 164800 93237380 748 748 748 748 441
183 20250401 164700 93237380 748 748 748 748 0
184 20250401 164600 93237380 748 748 748 748 0
185 20250401 164500 93237380 748 748 748 748 0
186 20250401 164400 93237380 748 748 748 748 0
187 20250401 164300 93237380 748 748 748 748 0
188 20250401 164200 93237380 748 748 748 748 0
189 20250401 164100 93237380 748 748 748 748 0
190 20250401 164000 93237380 748 748 748 748 0
191 20250401 163900 93237380 748 748 748 748 0
192 20250401 163800 93237380 748 748 748 748 0
193 20250401 163700 93237380 748 748 748 748 0
194 20250401 163600 93237380 748 748 748 748 0
195 20250401 163500 93237380 748 748 748 748 0
196 20250401 163400 93237380 748 748 748 748 0
197 20250401 163300 93237380 748 748 748 748 0
198 20250401 163200 93237380 748 748 748 748 0
199 20250401 163100 93237380 748 748 748 748 0
200 20250401 163000 93237380 748 748 748 748 0
201 20250401 162900 93237380 748 748 748 748 0
202 20250401 162800 93237380 748 748 748 748 0
203 20250401 162700 93237380 748 748 748 748 0
204 20250401 162600 93237380 748 748 748 748 0
205 20250401 162500 93237380 748 748 748 748 0
206 20250401 162400 93237380 748 748 748 748 0
207 20250401 162300 93237380 748 748 748 748 0
208 20250401 162200 93237380 748 748 748 748 0
209 20250401 162100 93237380 748 748 748 748 0
210 20250401 162000 93237380 748 748 748 748 0
211 20250401 161900 93237380 748 748 748 748 0
212 20250401 161800 93237380 748 748 748 748 441
213 20250401 161700 93237380 748 748 748 748 0
214 20250401 161600 93237380 748 748 748 748 0
215 20250401 161500 93237380 748 748 748 748 0
216 20250401 161400 93237380 748 748 748 748 0
217 20250401 161300 93237380 748 748 748 748 0
218 20250401 161200 93237380 748 748 748 748 0
219 20250401 161100 93237380 748 748 748 748 0
220 20250401 161000 93237380 748 748 748 748 0
221 20250401 160900 93237380 748 748 748 748 0
222 20250401 160800 93237380 748 748 748 748 0
223 20250401 160700 93237380 748 748 748 748 0
224 20250401 160600 93237380 748 748 748 748 0
225 20250401 160500 93237380 748 748 748 748 0
226 20250401 160400 93237380 748 748 748 748 0
227 20250401 160300 93237380 748 748 748 748 0
228 20250401 160200 93237380 748 748 748 748 0
229 20250401 160100 93237380 748 748 748 748 0
230 20250401 160000 93237380 748 748 748 748 0
231 20250401 155900 93237380 748 748 748 748 0
232 20250401 155800 93237380 748 748 748 748 0
233 20250401 155700 93237380 748 748 748 748 0
234 20250401 155600 93237380 748 748 748 748 0
235 20250401 155500 93237380 748 748 748 748 0
236 20250401 155400 93237380 748 748 748 748 0
237 20250401 155300 93237380 748 748 748 748 0
238 20250401 155200 93237380 748 748 748 748 0
239 20250401 155100 93237380 748 748 748 748 0
240 20250401 155000 93237380 748 748 748 748 0
241 20250401 154900 93237380 748 748 748 748 0
242 20250401 154800 93237380 748 748 748 748 441
243 20250401 154700 93237380 748 748 748 748 0
244 20250401 154600 93237380 748 748 748 748 0
245 20250401 154500 93237380 748 748 748 748 0
246 20250401 154400 93237380 748 748 748 748 0
247 20250401 154300 93237380 748 748 748 748 0
248 20250401 154200 93237380 748 748 748 748 0
249 20250401 154100 93237380 748 748 748 748 0
250 20250401 154000 93237380 748 748 748 748 0
251 20250401 153900 93237380 748 748 748 748 0
252 20250401 153800 93237380 748 748 748 748 0
253 20250401 153700 93237380 748 748 748 748 0
254 20250401 153600 93237380 748 748 748 748 0
255 20250401 153500 93237380 748 748 748 748 0
256 20250401 153400 93237380 748 748 748 748 0
257 20250401 153300 93237380 748 748 748 748 0
258 20250401 153200 93237380 748 748 748 748 0
259 20250401 153100 93237380 748 748 748 748 0
260 20250401 153000 93237380 748 748 748 748 441
261 20250401 152900 92907512 748 748 748 748 0
262 20250401 152800 92907512 748 748 748 748 0
263 20250401 152700 92907512 748 748 748 748 0
264 20250401 152600 92907512 748 748 748 748 0
265 20250401 152500 92907512 748 748 748 748 0
266 20250401 152400 92907512 748 748 748 748 0
267 20250401 152300 92907512 748 748 748 748 0
268 20250401 152200 92907512 748 748 748 748 0
269 20250401 152100 92907512 748 748 748 748 0
270 20250401 152000 92907512 748 748 748 748 0
271 20250401 151900 92907512 748 748 748 748 0
272 20250401 151800 92907512 748 748 748 748 0
273 20250401 151700 92907512 748 748 748 748 0
274 20250401 151600 92907512 748 748 748 748 0
275 20250401 151500 92907512 748 749 749 748 1771
276 20250401 151400 91582033 748 748 748 748 2115
277 20250401 151300 90000013 749 747 749 747 662
278 20250401 151200 89505457 747 747 747 747 0
279 20250401 151100 89505457 747 747 747 747 675
280 20250401 151000 89001232 749 749 749 749 0
281 20250401 150900 89001232 749 749 749 749 0
282 20250401 150800 89001232 749 749 749 749 244
283 20250401 150700 88818476 748 748 748 748 377
284 20250401 150600 88536480 748 748 748 748 0
285 20250401 150500 88536480 748 748 748 748 0
286 20250401 150400 88536480 748 749 749 748 3327
287 20250401 150300 86047695 748 748 748 748 117
288 20250401 150200 85960179 748 748 748 748 1000
289 20250401 150100 85212179 749 749 749 749 0
290 20250401 150000 85212179 749 749 749 749 0
291 20250401 145900 85212179 749 749 749 749 0
292 20250401 145800 85212179 749 749 749 749 0
293 20250401 145700 85212179 749 749 749 749 0
294 20250401 145600 85212179 749 749 749 749 0
295 20250401 145500 85212179 749 749 749 749 0
296 20250401 145400 85212179 749 749 749 749 0
297 20250401 145300 85212179 749 747 749 747 282
298 20250401 145200 85001203 746 746 747 746 1524
299 20250401 145100 83864298 746 746 746 746 0
300 20250401 145000 83864298 746 746 746 746 0
301 20250401 144900 83864298 746 746 746 746 0
302 20250401 144800 83864298 746 746 746 746 0
303 20250401 144700 83864298 746 745 746 745 6
304 20250401 144600 83859827 745 745 745 745 4506
305 20250401 144500 80502857 746 746 746 746 1
306 20250401 144400 80502111 745 745 745 745 882
307 20250401 144300 79845021 745 745 745 745 8000
308 20250401 144200 73885021 745 745 745 745 5
309 20250401 144100 73881296 746 746 746 746 25
310 20250401 144000 73862646 745 745 745 745 3000
311 20250401 143900 71627646 746 745 746 745 1129
312 20250401 143800 70786448 743 743 743 743 9
313 20250401 143700 70779761 743 743 743 743 0
314 20250401 143600 70779761 743 742 743 742 16
315 20250401 143500 70767888 743 743 743 743 0
316 20250401 143400 70767888 743 743 743 743 0
317 20250401 143300 70767888 743 743 743 743 10
318 20250401 143200 70760458 743 743 743 743 0
319 20250401 143100 70760458 743 743 743 743 25
320 20250401 143000 70741883 743 743 743 743 0
321 20250401 142900 70741883 743 741 743 741 235
322 20250401 142800 70567746 742 742 742 742 0
323 20250401 142700 70567746 742 742 742 742 74
324 20250401 142600 70512838 743 743 743 743 0
325 20250401 142500 70512838 743 743 743 743 0
326 20250401 142400 70512838 743 743 743 743 139
327 20250401 142300 70409561 745 745 745 745 0
328 20250401 142200 70409561 745 745 745 745 0
329 20250401 142100 70409561 745 745 745 745 0
330 20250401 142000 70409561 745 745 745 745 0
331 20250401 141900 70409561 745 745 745 745 0
332 20250401 141800 70409561 745 745 745 745 0
333 20250401 141700 70409561 745 745 745 745 0
334 20250401 141600 70409561 745 745 745 745 0
335 20250401 141500 70409561 745 745 745 745 0
336 20250401 141400 70409561 745 745 745 745 33
337 20250401 141300 70384976 745 745 745 745 0
338 20250401 141200 70384976 745 742 745 742 22
339 20250401 141100 70368649 744 744 744 744 0
340 20250401 141000 70368649 744 744 744 744 17
341 20250401 140900 70356001 744 744 744 744 0
342 20250401 140800 70356001 744 744 744 744 1
343 20250401 140700 70355257 741 741 741 741 11
344 20250401 140600 70347106 741 741 741 741 0
345 20250401 140500 70347106 741 741 741 741 0
346 20250401 140400 70347106 741 741 741 741 170
347 20250401 140300 70221136 741 741 741 741 4
348 20250401 140200 70218172 739 739 739 739 0
349 20250401 140100 70218172 739 739 739 739 0
350 20250401 140000 70218172 739 739 739 739 0
351 20250401 135900 70218172 739 739 739 739 0
352 20250401 135800 70218172 739 739 739 739 0
353 20250401 135700 70218172 739 739 739 739 705
354 20250401 135600 69697177 737 737 737 737 0
355 20250401 135500 69697177 737 737 737 737 6
356 20250401 135400 69692755 735 735 735 735 0
357 20250401 135300 69692755 735 735 735 735 0
358 20250401 135200 69692755 735 735 735 735 0
359 20250401 135100 69692755 735 735 735 735 0
360 20250401 135000 69692755 735 735 735 735 0
361 20250401 134900 69692755 735 735 735 735 0
362 20250401 134800 69692755 735 735 735 735 0
363 20250401 134700 69692755 735 735 735 735 0
364 20250401 134600 69692755 735 735 735 735 0
365 20250401 134500 69692755 735 735 735 735 136
366 20250401 134400 69592795 739 739 739 739 0
367 20250401 134300 69592795 739 739 739 739 0
368 20250401 134200 69592795 739 739 739 739 0
369 20250401 134100 69592795 739 739 739 739 0
370 20250401 134000 69592795 739 739 739 739 357
371 20250401 133900 69328972 740 740 740 740 0
372 20250401 133800 69328972 740 740 740 740 0
373 20250401 133700 69328972 740 740 740 740 0
374 20250401 133600 69328972 740 740 740 739 246
375 20250401 133500 69147152 740 740 740 740 0
376 20250401 133400 69147152 740 740 740 740 0
377 20250401 133300 69147152 740 740 740 740 0
378 20250401 133200 69147152 740 740 740 740 25
379 20250401 133100 69128652 739 739 739 739 1
380 20250401 133000 69127913 739 739 739 739 0
381 20250401 132900 69127913 739 739 739 739 0
382 20250401 132800 69127913 739 739 739 739 0
383 20250401 132700 69127913 739 739 739 739 3
384 20250401 132600 69125696 740 740 740 740 26
385 20250401 132500 69106456 739 739 739 739 8
386 20250401 132400 69100544 740 740 740 740 26
387 20250401 132300 69081304 740 740 740 740 0
388 20250401 132200 69081304 740 740 740 740 3
389 20250401 132100 69079084 740 740 740 740 404
390 20250401 132000 68780124 739 739 739 739 0
391 20250401 131900 68780124 739 739 739 739 15
392 20250401 131800 68769039 738 740 740 738 1767
393 20250401 131700 67461615 740 740 740 740 0
394 20250401 131600 67461615 740 740 740 740 0
395 20250401 131500 67461615 740 740 740 740 1044
396 20250401 131400 66689055 740 740 740 740 0
397 20250401 131300 66689055 740 739 740 739 350
398 20250401 131200 66430131 738 738 738 738 179
399 20250401 131100 66298029 738 738 738 738 48
400 20250401 131000 66262605 737 737 737 737 0
401 20250401 130900 66262605 737 737 737 737 252
402 20250401 130800 66076881 735 735 735 735 0
403 20250401 130700 66076881 735 735 735 735 0
404 20250401 130600 66076881 735 735 735 735 0
405 20250401 130500 66076881 735 735 735 735 185
406 20250401 130400 65940906 738 738 738 738 0
407 20250401 130300 65940906 738 738 738 738 0
408 20250401 130200 65940906 738 738 738 738 0
409 20250401 130100 65940906 738 735 738 735 6784
410 20250401 130000 60950370 735 735 735 735 500
411 20250401 125900 60582870 735 735 735 735 611
412 20250401 125800 60133785 734 734 734 734 110
413 20250401 125700 60053045 734 734 734 734 0
414 20250401 125600 60053045 734 734 734 734 38
415 20250401 125500 60025153 734 734 734 734 0
416 20250401 125400 60025153 734 734 734 734 0
417 20250401 125300 60025153 734 734 734 734 31
418 20250401 125200 60002399 735 735 735 735 1948
419 20250401 125100 58570619 735 735 735 735 1
420 20250401 125000 58569884 734 734 734 734 0
421 20250401 124900 58569884 734 734 734 734 28
422 20250401 124800 58549332 734 734 734 734 300
423 20250401 124700 58329132 734 734 734 734 0
424 20250401 124600 58329132 734 734 734 734 0
425 20250401 124500 58329132 734 734 734 734 0
426 20250401 124400 58329132 734 734 734 734 14
427 20250401 124300 58318856 735 735 735 735 0
428 20250401 124200 58318856 735 735 735 735 0
429 20250401 124100 58318856 735 735 735 735 25
430 20250401 124000 58300481 735 735 735 735 0
431 20250401 123900 58300481 735 735 735 735 25
432 20250401 123800 58282106 735 735 735 735 0
433 20250401 123700 58282106 735 735 735 735 0
434 20250401 123600 58282106 735 735 735 735 0
435 20250401 123500 58282106 735 734 735 734 3258
436 20250401 123400 55890718 734 734 734 734 0
437 20250401 123300 55890718 734 734 734 734 0
438 20250401 123200 55890718 734 734 734 734 0
439 20250401 123100 55890718 734 735 735 734 45
440 20250401 123000 55857663 735 735 735 735 0
441 20250401 122900 55857663 735 735 735 735 0
442 20250401 122800 55857663 735 735 735 735 0
443 20250401 122700 55857663 735 734 735 734 36
444 20250401 122600 55831213 734 734 734 734 136
445 20250401 122500 55731389 735 735 735 735 0
446 20250401 122400 55731389 735 735 735 735 0
447 20250401 122300 55731389 735 735 735 735 26
448 20250401 122200 55712279 735 735 735 735 0
449 20250401 122100 55712279 735 735 735 735 27
450 20250401 122000 55692434 735 735 735 735 0
451 20250401 121900 55692434 735 735 735 735 0
452 20250401 121800 55692434 735 735 735 735 0
453 20250401 121700 55692434 735 735 735 735 26
454 20250401 121600 55673324 735 735 735 735 27
455 20250401 121500 55653479 735 735 735 735 0
456 20250401 121400 55653479 735 735 735 735 0
457 20250401 121300 55653479 735 735 735 735 0
458 20250401 121200 55653479 735 735 735 735 0
459 20250401 121100 55653479 735 735 735 735 53
460 20250401 121000 55614524 735 735 735 735 0
461 20250401 120900 55614524 735 735 735 735 0
462 20250401 120800 55614524 735 735 735 735 86
463 20250401 120700 55551314 735 735 735 735 0
464 20250401 120600 55551314 735 735 735 735 446
465 20250401 120500 55223504 735 735 735 735 0
466 20250401 120400 55223504 735 735 735 735 0
467 20250401 120300 55223504 735 735 735 735 0
468 20250401 120200 55223504 735 735 735 735 0
469 20250401 120100 55223504 735 735 735 735 53
470 20250401 120000 55184549 735 735 735 735 0
471 20250401 115900 55184549 735 735 735 735 0
472 20250401 115800 55184549 735 735 735 735 55
473 20250401 115700 55144124 735 735 735 735 25
474 20250401 115600 55125749 735 735 735 735 0
475 20250401 115500 55125749 735 735 735 735 0
476 20250401 115400 55125749 735 735 735 735 0
477 20250401 115300 55125749 735 735 735 735 100
478 20250401 115200 55052249 735 735 735 735 0
479 20250401 115100 55052249 735 735 735 735 258
480 20250401 115000 54862619 735 735 735 735 0
481 20250401 114900 54862619 735 735 735 735 1514
482 20250401 114800 53749829 735 735 735 735 0
483 20250401 114700 53749829 735 735 735 735 258
484 20250401 114600 53560199 735 735 735 735 0
485 20250401 114500 53560199 735 735 735 735 258
486 20250401 114400 53370569 735 735 735 735 0
487 20250401 114300 53370569 735 735 735 735 258
488 20250401 114200 53180939 735 735 735 735 20
489 20250401 114100 53166239 735 735 735 735 258
490 20250401 114000 52976609 735 735 735 735 0
491 20250401 113900 52976609 735 735 735 735 258
492 20250401 113800 52786979 735 735 735 735 68
493 20250401 113700 52736999 735 735 735 735 258
494 20250401 113600 52547369 734 734 734 734 9
495 20250401 113500 52540763 735 735 735 735 388
496 20250401 113400 52255583 735 735 735 735 0
497 20250401 113300 52255583 735 735 735 735 258
498 20250401 113200 52065953 735 735 735 735 0
499 20250401 113100 52065953 735 735 735 735 314
500 20250401 113000 51835163 734 734 734 734 0
501 20250401 112900 51835163 734 735 735 734 272
502 20250401 112800 51635257 735 735 735 735 26
503 20250401 112700 51616147 735 735 735 735 258
504 20250401 112600 51426517 735 735 735 735 0
505 20250401 112500 51426517 735 735 735 735 1258
506 20250401 112400 50501887 735 735 735 735 0
507 20250401 112300 50501887 735 735 735 735 259
508 20250401 112200 50311522 735 735 735 735 10
509 20250401 112100 50304172 735 735 735 735 285
510 20250401 112000 50094697 735 735 735 735 1650
511 20250401 111900 48881947 735 735 735 735 273
512 20250401 111800 48681292 735 735 735 735 0
513 20250401 111700 48681292 735 735 735 735 259
514 20250401 111600 48490927 735 735 735 735 26
515 20250401 111500 48471817 735 735 735 735 383
516 20250401 111400 48190312 735 735 735 735 10
517 20250401 111300 48182962 735 735 735 735 259
518 20250401 111200 47992597 735 735 735 735 456
519 20250401 111100 47657437 735 735 735 735 26
520 20250401 111000 47638327 735 735 735 735 80
521 20250401 110900 47579527 735 735 735 735 0
522 20250401 110800 47579527 735 735 735 735 562
523 20250401 110700 47166457 734 735 735 734 142
524 20250401 110600 47062124 734 734 734 734 0
525 20250401 110500 47062124 734 734 734 734 57
526 20250401 110400 47020286 735 735 735 735 0
527 20250401 110300 47020286 735 735 735 735 0
528 20250401 110200 47020286 735 735 735 735 816
529 20250401 110100 46420526 736 736 736 736 0
530 20250401 110000 46420526 736 736 736 736 60
531 20250401 105900 46376366 736 736 736 736 0
532 20250401 105800 46376366 736 736 736 736 60
533 20250401 105700 46332206 736 736 736 736 0
534 20250401 105600 46332206 736 736 736 736 60
535 20250401 105500 46288046 736 736 736 736 0
536 20250401 105400 46288046 736 736 736 736 60
537 20250401 105300 46243886 736 736 736 736 0
538 20250401 105200 46243886 736 735 736 735 104
539 20250401 105100 46167392 734 734 734 734 2
540 20250401 105000 46165924 736 736 736 736 60
541 20250401 104900 46121764 735 735 735 735 0
542 20250401 104800 46121764 735 735 735 735 657
543 20250401 104700 45638869 734 734 734 734 597
544 20250401 104600 45200671 734 734 734 734 60
545 20250401 104500 45156631 733 733 733 733 0
546 20250401 104400 45156631 733 733 733 733 1657
547 20250401 104300 43942050 732 732 732 732 0
548 20250401 104200 43942050 732 732 732 732 487
549 20250401 104100 43585566 732 732 732 732 0
550 20250401 104000 43585566 732 732 732 732 60
551 20250401 103900 43541646 732 732 732 732 0
552 20250401 103800 43541646 732 732 732 732 491
553 20250401 103700 43182234 732 732 732 732 1366
554 20250401 103600 42182322 732 732 732 732 60
555 20250401 103500 42138402 732 732 732 732 0
556 20250401 103400 42138402 732 732 732 732 150
557 20250401 103300 42028602 732 732 732 732 0
558 20250401 103200 42028602 732 732 732 732 61
559 20250401 103100 41983950 732 732 732 732 0
560 20250401 103000 41983950 732 732 732 732 61
561 20250401 102900 41939298 731 731 731 731 124
562 20250401 102800 41848654 731 732 732 731 118
563 20250401 102700 41762335 732 732 732 732 0
564 20250401 102600 41762335 732 732 732 732 61
565 20250401 102500 41717683 733 733 733 733 0
566 20250401 102400 41717683 733 733 733 733 149
567 20250401 102300 41608466 731 731 731 731 0
568 20250401 102200 41608466 731 731 731 731 0
569 20250401 102100 41608466 731 731 731 731 0
570 20250401 102000 41608466 731 731 731 731 0
571 20250401 101900 41608466 731 731 731 731 0
572 20250401 101800 41608466 731 731 731 731 0
573 20250401 101700 41608466 731 731 731 731 0
574 20250401 101600 41608466 731 732 732 731 572
575 20250401 101500 41190016 732 731 732 731 571
576 20250401 101400 40772458 733 733 733 733 0
577 20250401 101300 40772458 733 733 733 733 2
578 20250401 101200 40770992 733 733 733 733 272
579 20250401 101100 40571616 733 733 733 733 0
580 20250401 101000 40571616 733 731 733 731 2246
581 20250401 100900 38928412 733 733 733 733 0
582 20250401 100800 38928412 733 733 733 733 0
583 20250401 100700 38928412 733 732 733 732 272
584 20250401 100600 38729094 730 730 730 730 0
585 20250401 100500 38729094 730 730 730 730 0
586 20250401 100400 38729094 730 730 730 730 352
587 20250401 100300 38472134 730 730 730 730 1238
588 20250401 100200 37568394 733 731 733 731 272
589 20250401 100100 37369275 730 730 730 730 181
590 20250401 100000 37237145 730 730 730 730 2
591 20250401 095900 37235685 733 733 733 733 0
592 20250401 095800 37235685 733 733 733 733 0
593 20250401 095700 37235685 733 729 733 729 307
594 20250401 095600 37010965 729 730 730 729 257
595 20250401 095500 36823594 733 733 733 733 0
596 20250401 095400 36823594 733 733 733 733 0
597 20250401 095300 36823594 733 733 733 733 0
598 20250401 095200 36823594 733 731 733 731 272
599 20250401 095100 36624514 729 729 729 729 0
600 20250401 095000 36624514 729 729 729 729 36
601 20250401 094900 36598270 732 732 732 732 5
602 20250401 094800 36594610 732 732 732 732 2
603 20250401 094700 36593146 732 730 732 730 2425
604 20250401 094600 34820474 729 729 729 729 0
605 20250401 094500 34820474 729 729 729 729 1
606 20250401 094400 34819745 731 731 731 731 0
607 20250401 094300 34819745 731 731 731 731 0
608 20250401 094200 34819745 731 729 731 729 272
609 20250401 094100 34621213 729 729 729 729 0
610 20250401 094000 34621213 729 729 729 729 0
611 20250401 093900 34621213 729 729 729 729 0
612 20250401 093800 34621213 729 729 729 729 0
613 20250401 093700 34621213 729 729 729 729 0
614 20250401 093600 34621213 729 729 729 729 39
615 20250401 093500 34592782 729 729 729 729 3
616 20250401 093400 34590595 729 729 729 729 0
617 20250401 093300 34590595 729 729 729 729 45
618 20250401 093200 34557790 733 733 733 733 0
619 20250401 093100 34557790 733 733 733 733 0
620 20250401 093000 34557790 733 733 733 733 200
621 20250401 092900 34411190 733 730 733 730 1177
622 20250401 092800 33549800 732 732 732 732 0
623 20250401 092700 33549800 732 732 732 732 0
624 20250401 092600 33549800 732 732 732 732 0
625 20250401 092500 33549800 732 732 732 732 0
626 20250401 092400 33549800 732 728 732 728 1077
627 20250401 092300 32762401 728 728 728 728 1
628 20250401 092200 32761673 727 727 727 727 71
629 20250401 092100 32710056 727 727 727 727 0
630 20250401 092000 32710056 727 727 727 727 0
631 20250401 091900 32710056 727 727 727 727 0
632 20250401 091800 32710056 727 727 727 727 0
633 20250401 091700 32710056 727 727 727 727 0
634 20250401 091600 32710056 727 727 727 727 0
635 20250401 091500 32710056 727 727 727 727 0
636 20250401 091400 32710056 727 727 727 727 0
637 20250401 091300 32710056 727 727 727 727 1
638 20250401 091200 32709329 721 724 724 721 854
639 20250401 091100 32092662 730 730 730 730 0
640 20250401 091000 32092662 730 730 730 730 15
641 20250401 090900 32081712 733 733 733 733 1057
642 20250401 090800 31306931 733 733 733 733 100
643 20250401 090700 31233631 737 732 738 732 855
644 20250401 090600 30605330 730 730 736 730 786
645 20250401 090500 30031544 730 730 730 730 500
646 20250401 090400 29666544 730 730 730 730 557
647 20250401 090300 29259934 730 732 732 730 6557
648 20250401 090200 24472210 732 732 732 732 14
649 20250401 090100 24461962 730 730 746 730 561
650 20250401 090000 24052416 721 753 753 720 31945

1
054940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,33173548,0,24482078424,0.00
20250327,0,33173548,0,24647946164,0.00
20250326,0,33173548,0,24647946164,0.00
20250325,0,33173548,0,24415731328,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 33173548 0 24482078424 0.00
3 20250327 0 33173548 0 24647946164 0.00
4 20250326 0 33173548 0 24647946164 0.00
5 20250325 0 33173548 0 24415731328 0.00