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

660
068330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,59538664,989,989,989,989,111
20250401,195700,59538664,989,989,989,989,0
20250401,195600,59538664,989,989,989,989,0
20250401,195500,59538664,989,989,989,989,0
20250401,195400,59538664,989,989,989,989,0
20250401,195300,59538664,989,989,989,989,0
20250401,195200,59538664,989,989,989,989,0
20250401,195100,59538664,989,989,989,989,0
20250401,195000,59538664,989,989,989,989,0
20250401,194900,59538664,989,989,989,989,0
20250401,194800,59538664,989,989,989,989,0
20250401,194700,59538664,989,989,989,989,0
20250401,194600,59538664,989,989,989,989,0
20250401,194500,59538664,989,989,989,989,0
20250401,194400,59538664,989,989,989,989,0
20250401,194300,59538664,989,989,989,989,0
20250401,194200,59538664,989,989,989,989,0
20250401,194100,59538664,989,989,989,989,0
20250401,194000,59538664,989,989,989,989,0
20250401,193900,59538664,989,989,989,989,0
20250401,193800,59538664,989,989,989,989,0
20250401,193700,59538664,989,989,989,989,0
20250401,193600,59538664,989,989,989,989,0
20250401,193500,59538664,989,989,989,989,0
20250401,193400,59538664,989,989,989,989,0
20250401,193300,59538664,989,989,989,989,0
20250401,193200,59538664,989,989,989,989,0
20250401,193100,59538664,989,989,989,989,0
20250401,193000,59538664,989,989,989,989,0
20250401,192900,59538664,989,989,989,989,0
20250401,192800,59538664,989,989,989,989,111
20250401,192700,59538664,989,989,989,989,0
20250401,192600,59538664,989,989,989,989,0
20250401,192500,59538664,989,989,989,989,0
20250401,192400,59538664,989,989,989,989,0
20250401,192300,59538664,989,989,989,989,0
20250401,192200,59538664,989,989,989,989,0
20250401,192100,59538664,989,989,989,989,0
20250401,192000,59538664,989,989,989,989,0
20250401,191900,59538664,989,989,989,989,0
20250401,191800,59538664,989,989,989,989,0
20250401,191700,59538664,989,989,989,989,0
20250401,191600,59538664,989,989,989,989,0
20250401,191500,59538664,989,989,989,989,0
20250401,191400,59538664,989,989,989,989,0
20250401,191300,59538664,989,989,989,989,0
20250401,191200,59538664,989,989,989,989,0
20250401,191100,59538664,989,989,989,989,0
20250401,191000,59538664,989,989,989,989,0
20250401,190900,59538664,989,989,989,989,0
20250401,190800,59538664,989,989,989,989,0
20250401,190700,59538664,989,989,989,989,0
20250401,190600,59538664,989,989,989,989,0
20250401,190500,59538664,989,989,989,989,0
20250401,190400,59538664,989,989,989,989,0
20250401,190300,59538664,989,989,989,989,0
20250401,190200,59538664,989,989,989,989,0
20250401,190100,59538664,989,989,989,989,0
20250401,190000,59538664,989,989,989,989,0
20250401,185900,59538664,989,989,989,989,0
20250401,185800,59538664,989,989,989,989,111
20250401,185700,59538664,989,989,989,989,0
20250401,185600,59538664,989,989,989,989,0
20250401,185500,59538664,989,989,989,989,0
20250401,185400,59538664,989,989,989,989,0
20250401,185300,59538664,989,989,989,989,0
20250401,185200,59538664,989,989,989,989,0
20250401,185100,59538664,989,989,989,989,0
20250401,185000,59538664,989,989,989,989,0
20250401,184900,59538664,989,989,989,989,0
20250401,184800,59538664,989,989,989,989,0
20250401,184700,59538664,989,989,989,989,0
20250401,184600,59538664,989,989,989,989,0
20250401,184500,59538664,989,989,989,989,0
20250401,184400,59538664,989,989,989,989,0
20250401,184300,59538664,989,989,989,989,0
20250401,184200,59538664,989,989,989,989,0
20250401,184100,59538664,989,989,989,989,0
20250401,184000,59538664,989,989,989,989,0
20250401,183900,59538664,989,989,989,989,0
20250401,183800,59538664,989,989,989,989,0
20250401,183700,59538664,989,989,989,989,0
20250401,183600,59538664,989,989,989,989,0
20250401,183500,59538664,989,989,989,989,0
20250401,183400,59538664,989,989,989,989,0
20250401,183300,59538664,989,989,989,989,0
20250401,183200,59538664,989,989,989,989,0
20250401,183100,59538664,989,989,989,989,0
20250401,183000,59538664,989,989,989,989,0
20250401,182900,59538664,989,989,989,989,0
20250401,182800,59538664,989,989,989,989,111
20250401,182700,59538664,989,989,989,989,0
20250401,182600,59538664,989,989,989,989,0
20250401,182500,59538664,989,989,989,989,0
20250401,182400,59538664,989,989,989,989,0
20250401,182300,59538664,989,989,989,989,0
20250401,182200,59538664,989,989,989,989,0
20250401,182100,59538664,989,989,989,989,0
20250401,182000,59538664,989,989,989,989,0
20250401,181900,59538664,989,989,989,989,0
20250401,181800,59538664,989,989,989,989,0
20250401,181700,59538664,989,989,989,989,0
20250401,181600,59538664,989,989,989,989,0
20250401,181500,59538664,989,989,989,989,0
20250401,181400,59538664,989,989,989,989,0
20250401,181300,59538664,989,989,989,989,0
20250401,181200,59538664,989,989,989,989,0
20250401,181100,59538664,989,989,989,989,0
20250401,181000,59538664,989,989,989,989,0
20250401,180900,59538664,989,989,989,989,0
20250401,180800,59538664,989,989,989,989,0
20250401,180700,59538664,989,989,989,989,0
20250401,180600,59538664,989,989,989,989,0
20250401,180500,59538664,989,989,989,989,0
20250401,180400,59538664,989,989,989,989,0
20250401,180300,59538664,989,989,989,989,0
20250401,180200,59538664,989,989,989,989,0
20250401,180100,59538664,989,989,989,989,0
20250401,180000,59538664,989,989,989,989,0
20250401,175900,59538664,989,989,989,989,0
20250401,175800,59538664,989,989,989,989,111
20250401,175700,59538664,989,989,989,989,0
20250401,175600,59538664,989,989,989,989,0
20250401,175500,59538664,989,989,989,989,0
20250401,175400,59538664,989,989,989,989,0
20250401,175300,59538664,989,989,989,989,0
20250401,175200,59538664,989,989,989,989,0
20250401,175100,59538664,989,989,989,989,0
20250401,175000,59538664,989,989,989,989,0
20250401,174900,59538664,989,989,989,989,0
20250401,174800,59538664,989,989,989,989,0
20250401,174700,59538664,989,989,989,989,0
20250401,174600,59538664,989,989,989,989,0
20250401,174500,59538664,989,989,989,989,0
20250401,174400,59538664,989,989,989,989,0
20250401,174300,59538664,989,989,989,989,0
20250401,174200,59538664,989,989,989,989,0
20250401,174100,59538664,989,989,989,989,0
20250401,174000,59538664,989,989,989,989,0
20250401,173900,59538664,989,989,989,989,0
20250401,173800,59538664,989,989,989,989,0
20250401,173700,59538664,989,989,989,989,0
20250401,173600,59538664,989,989,989,989,0
20250401,173500,59538664,989,989,989,989,0
20250401,173400,59538664,989,989,989,989,0
20250401,173300,59538664,989,989,989,989,0
20250401,173200,59538664,989,989,989,989,0
20250401,173100,59538664,989,989,989,989,0
20250401,173000,59538664,989,989,989,989,0
20250401,172900,59538664,989,989,989,989,0
20250401,172800,59538664,989,989,989,989,111
20250401,172700,59538664,989,989,989,989,0
20250401,172600,59538664,989,989,989,989,0
20250401,172500,59538664,989,989,989,989,0
20250401,172400,59538664,989,989,989,989,0
20250401,172300,59538664,989,989,989,989,0
20250401,172200,59538664,989,989,989,989,0
20250401,172100,59538664,989,989,989,989,0
20250401,172000,59538664,989,989,989,989,0
20250401,171900,59538664,989,989,989,989,0
20250401,171800,59538664,989,989,989,989,0
20250401,171700,59538664,989,989,989,989,0
20250401,171600,59538664,989,989,989,989,0
20250401,171500,59538664,989,989,989,989,0
20250401,171400,59538664,989,989,989,989,0
20250401,171300,59538664,989,989,989,989,0
20250401,171200,59538664,989,989,989,989,0
20250401,171100,59538664,989,989,989,989,0
20250401,171000,59538664,989,989,989,989,0
20250401,170900,59538664,989,989,989,989,0
20250401,170800,59538664,989,989,989,989,0
20250401,170700,59538664,989,989,989,989,0
20250401,170600,59538664,989,989,989,989,0
20250401,170500,59538664,989,989,989,989,0
20250401,170400,59538664,989,989,989,989,0
20250401,170300,59538664,989,989,989,989,0
20250401,170200,59538664,989,989,989,989,0
20250401,170100,59538664,989,989,989,989,0
20250401,170000,59538664,989,989,989,989,0
20250401,165900,59538664,989,989,989,989,0
20250401,165800,59538664,989,989,989,989,111
20250401,165700,59538664,989,989,989,989,0
20250401,165600,59538664,989,989,989,989,0
20250401,165500,59538664,989,989,989,989,0
20250401,165400,59538664,989,989,989,989,0
20250401,165300,59538664,989,989,989,989,0
20250401,165200,59538664,989,989,989,989,0
20250401,165100,59538664,989,989,989,989,0
20250401,165000,59538664,989,989,989,989,0
20250401,164900,59538664,989,989,989,989,0
20250401,164800,59538664,989,989,989,989,0
20250401,164700,59538664,989,989,989,989,0
20250401,164600,59538664,989,989,989,989,0
20250401,164500,59538664,989,989,989,989,0
20250401,164400,59538664,989,989,989,989,0
20250401,164300,59538664,989,989,989,989,0
20250401,164200,59538664,989,989,989,989,0
20250401,164100,59538664,989,989,989,989,0
20250401,164000,59538664,989,989,989,989,0
20250401,163900,59538664,989,989,989,989,0
20250401,163800,59538664,989,989,989,989,0
20250401,163700,59538664,989,989,989,989,0
20250401,163600,59538664,989,989,989,989,0
20250401,163500,59538664,989,989,989,989,0
20250401,163400,59538664,989,989,989,989,0
20250401,163300,59538664,989,989,989,989,0
20250401,163200,59538664,989,989,989,989,0
20250401,163100,59538664,989,989,989,989,0
20250401,163000,59538664,989,989,989,989,0
20250401,162900,59538664,989,989,989,989,0
20250401,162800,59538664,989,989,989,989,111
20250401,162700,59538664,989,989,989,989,0
20250401,162600,59538664,989,989,989,989,0
20250401,162500,59538664,989,989,989,989,0
20250401,162400,59538664,989,989,989,989,0
20250401,162300,59538664,989,989,989,989,0
20250401,162200,59538664,989,989,989,989,0
20250401,162100,59538664,989,989,989,989,0
20250401,162000,59538664,989,989,989,989,0
20250401,161900,59538664,989,989,989,989,0
20250401,161800,59538664,989,989,989,989,0
20250401,161700,59538664,989,989,989,989,0
20250401,161600,59538664,989,989,989,989,0
20250401,161500,59538664,989,989,989,989,0
20250401,161400,59538664,989,989,989,989,0
20250401,161300,59538664,989,989,989,989,0
20250401,161200,59538664,989,989,989,989,0
20250401,161100,59538664,989,989,989,989,0
20250401,161000,59538664,989,989,989,989,0
20250401,160900,59538664,989,989,989,989,0
20250401,160800,59538664,989,989,989,989,0
20250401,160700,59538664,989,989,989,989,0
20250401,160600,59538664,989,989,989,989,0
20250401,160500,59538664,989,989,989,989,0
20250401,160400,59538664,989,989,989,989,0
20250401,160300,59538664,989,989,989,989,0
20250401,160200,59538664,989,989,989,989,0
20250401,160100,59538664,989,989,989,989,0
20250401,160000,59538664,989,989,989,989,0
20250401,155900,59538664,989,989,989,989,0
20250401,155800,59538664,989,989,989,989,111
20250401,155700,59538664,989,989,989,989,0
20250401,155600,59538664,989,989,989,989,0
20250401,155500,59538664,989,989,989,989,0
20250401,155400,59538664,989,989,989,989,0
20250401,155300,59538664,989,989,989,989,0
20250401,155200,59538664,989,989,989,989,0
20250401,155100,59538664,989,989,989,989,0
20250401,155000,59538664,989,989,989,989,0
20250401,154900,59538664,989,989,989,989,0
20250401,154800,59538664,989,989,989,989,0
20250401,154700,59538664,989,989,989,989,0
20250401,154600,59538664,989,989,989,989,0
20250401,154500,59538664,989,989,989,989,0
20250401,154400,59538664,989,989,989,989,0
20250401,154300,59538664,989,989,989,989,0
20250401,154200,59538664,989,989,989,989,0
20250401,154100,59538664,989,989,989,989,0
20250401,154000,59538664,989,989,989,989,0
20250401,153900,59538664,989,989,989,989,0
20250401,153800,59538664,989,989,989,989,0
20250401,153700,59538664,989,989,989,989,0
20250401,153600,59538664,989,989,989,989,0
20250401,153500,59538664,989,989,989,989,0
20250401,153400,59538664,989,989,989,989,0
20250401,153300,59538664,989,989,989,989,0
20250401,153200,59538664,989,989,989,989,0
20250401,153100,59538664,989,989,989,989,0
20250401,153000,59538664,989,989,989,989,111
20250401,152900,59428885,990,990,990,990,0
20250401,152800,59428885,990,990,990,990,0
20250401,152700,59428885,990,990,990,990,0
20250401,152600,59428885,990,990,990,990,0
20250401,152500,59428885,990,990,990,990,0
20250401,152400,59428885,990,990,990,990,0
20250401,152300,59428885,990,990,990,990,0
20250401,152200,59428885,990,990,990,990,0
20250401,152100,59428885,990,990,990,990,0
20250401,152000,59428885,990,990,990,990,0
20250401,151900,59428885,990,990,990,990,0
20250401,151800,59428885,990,990,990,990,0
20250401,151700,59428885,990,990,990,990,0
20250401,151600,59428885,990,990,990,990,0
20250401,151500,59428885,990,990,990,990,0
20250401,151400,59428885,990,990,990,990,0
20250401,151300,59428885,990,989,990,989,10
20250401,151200,59418990,983,983,983,983,0
20250401,151100,59418990,983,983,983,983,0
20250401,151000,59418990,983,986,986,983,358
20250401,150900,59066616,987,987,987,987,10
20250401,150800,59056746,987,987,987,987,1
20250401,150700,59055759,987,988,988,987,70
20250401,150600,58986667,990,990,990,990,1
20250401,150500,58985677,990,990,990,990,0
20250401,150400,58985677,990,989,990,989,10
20250401,150300,58975782,989,989,989,989,0
20250401,150200,58975782,989,989,989,989,0
20250401,150100,58975782,989,989,989,989,0
20250401,150000,58975782,989,989,989,989,16
20250401,145900,58959958,989,989,989,989,276
20250401,145800,58686994,990,990,990,990,12
20250401,145700,58675114,991,990,991,990,24
20250401,145600,58651338,991,991,991,991,4
20250401,145500,58647374,992,992,992,992,0
20250401,145400,58647374,992,992,992,992,0
20250401,145300,58647374,992,992,992,992,0
20250401,145200,58647374,992,992,992,992,0
20250401,145100,58647374,992,990,992,990,24
20250401,145000,58623588,991,990,991,990,1029
20250401,144900,57604850,990,990,990,990,0
20250401,144800,57604850,990,990,990,990,0
20250401,144700,57604850,990,990,990,990,0
20250401,144600,57604850,990,990,990,990,0
20250401,144500,57604850,990,990,990,990,0
20250401,144400,57604850,990,990,990,990,0
20250401,144300,57604850,990,990,990,990,0
20250401,144200,57604850,990,991,991,990,5
20250401,144100,57599896,990,990,990,990,0
20250401,144000,57599896,990,990,990,990,0
20250401,143900,57599896,990,990,990,990,0
20250401,143800,57599896,990,990,990,990,3
20250401,143700,57596926,992,991,992,991,32
20250401,143600,57565211,990,990,990,990,0
20250401,143500,57565211,990,990,990,990,0
20250401,143400,57565211,990,990,990,990,0
20250401,143300,57565211,990,990,990,990,1
20250401,143200,57564221,990,990,990,990,0
20250401,143100,57564221,990,990,990,990,3
20250401,143000,57561251,990,990,990,990,0
20250401,142900,57561251,990,990,990,990,0
20250401,142800,57561251,990,989,990,989,14
20250401,142700,57547396,992,992,992,992,0
20250401,142600,57547396,992,992,992,992,0
20250401,142500,57547396,992,992,992,992,0
20250401,142400,57547396,992,992,992,992,0
20250401,142300,57547396,992,992,992,992,0
20250401,142200,57547396,992,992,992,992,0
20250401,142100,57547396,992,992,992,992,0
20250401,142000,57547396,992,992,992,992,0
20250401,141900,57547396,992,992,992,992,0
20250401,141800,57547396,992,992,992,992,10
20250401,141700,57537476,992,992,992,992,12
20250401,141600,57525572,991,991,991,991,5
20250401,141500,57520617,989,989,989,989,0
20250401,141400,57520617,989,989,989,989,0
20250401,141300,57520617,989,989,989,989,24
20250401,141200,57496881,989,989,989,989,0
20250401,141100,57496881,989,990,990,989,76
20250401,141000,57421656,992,992,992,992,0
20250401,140900,57421656,992,992,992,992,0
20250401,140800,57421656,992,991,992,991,125
20250401,140700,57297741,991,991,991,991,15
20250401,140600,57282876,990,990,990,990,1
20250401,140500,57281886,991,991,991,991,0
20250401,140400,57281886,991,991,991,991,1
20250401,140300,57280895,990,990,990,990,0
20250401,140200,57280895,990,990,990,990,5
20250401,140100,57275945,991,991,991,991,0
20250401,140000,57275945,991,991,991,991,0
20250401,135900,57275945,991,991,991,991,0
20250401,135800,57275945,991,991,991,991,4
20250401,135700,57271981,992,992,992,992,0
20250401,135600,57271981,992,992,992,992,0
20250401,135500,57271981,992,992,992,992,0
20250401,135400,57271981,992,992,992,992,0
20250401,135300,57271981,992,992,992,992,0
20250401,135200,57271981,992,992,992,991,548
20250401,135100,56728369,992,992,992,992,0
20250401,135000,56728369,992,992,992,992,0
20250401,134900,56728369,992,992,992,992,0
20250401,134800,56728369,992,992,992,992,0
20250401,134700,56728369,992,992,992,992,0
20250401,134600,56728369,992,992,992,992,0
20250401,134500,56728369,992,992,992,992,0
20250401,134400,56728369,992,992,992,992,0
20250401,134300,56728369,992,992,992,992,0
20250401,134200,56728369,992,992,992,992,0
20250401,134100,56728369,992,992,992,992,0
20250401,134000,56728369,992,992,992,992,0
20250401,133900,56728369,992,992,992,992,0
20250401,133800,56728369,992,992,992,992,0
20250401,133700,56728369,992,992,992,992,0
20250401,133600,56728369,992,992,992,992,0
20250401,133500,56728369,992,992,992,992,0
20250401,133400,56728369,992,992,992,992,0
20250401,133300,56728369,992,992,992,992,0
20250401,133200,56728369,992,992,992,992,12
20250401,133100,56716465,992,991,992,991,25
20250401,133000,56691687,990,990,990,990,0
20250401,132900,56691687,990,990,990,990,0
20250401,132800,56691687,990,990,990,990,0
20250401,132700,56691687,990,990,990,990,0
20250401,132600,56691687,990,990,990,990,0
20250401,132500,56691687,990,990,990,990,0
20250401,132400,56691687,990,990,990,990,0
20250401,132300,56691687,990,991,991,990,52
20250401,132200,56640158,990,990,990,990,0
20250401,132100,56640158,990,990,990,990,0
20250401,132000,56640158,990,990,990,990,0
20250401,131900,56640158,990,990,990,990,0
20250401,131800,56640158,990,990,990,990,0
20250401,131700,56640158,990,990,990,990,0
20250401,131600,56640158,990,990,990,990,0
20250401,131500,56640158,990,990,990,990,0
20250401,131400,56640158,990,990,990,990,19
20250401,131300,56621348,990,990,990,990,11
20250401,131200,56610458,990,990,990,990,30
20250401,131100,56580758,992,992,992,992,12
20250401,131000,56568854,982,982,982,982,0
20250401,130900,56568854,982,982,982,982,0
20250401,130800,56568854,982,982,982,982,0
20250401,130700,56568854,982,982,982,982,0
20250401,130600,56568854,982,982,982,982,0
20250401,130500,56568854,982,982,982,982,0
20250401,130400,56568854,982,982,982,982,0
20250401,130300,56568854,982,982,982,982,0
20250401,130200,56568854,982,997,999,982,2516
20250401,130100,54085539,996,996,996,996,0
20250401,130000,54085539,996,995,996,995,2
20250401,125900,54083548,993,993,993,993,0
20250401,125800,54083548,993,993,993,993,1
20250401,125700,54082555,1002,987,1002,987,2787
20250401,125600,51306386,987,986,987,986,500
20250401,125500,50813180,985,985,985,985,0
20250401,125400,50813180,985,985,985,985,105
20250401,125300,50709755,985,985,985,985,0
20250401,125200,50709755,985,985,985,985,2
20250401,125100,50707785,985,985,985,985,0
20250401,125000,50707785,985,985,985,985,3
20250401,124900,50704830,986,986,986,986,0
20250401,124800,50704830,986,986,986,986,0
20250401,124700,50704830,986,986,986,986,0
20250401,124600,50704830,986,986,986,986,0
20250401,124500,50704830,986,986,986,986,0
20250401,124400,50704830,986,986,986,986,0
20250401,124300,50704830,986,986,986,986,0
20250401,124200,50704830,986,986,986,986,0
20250401,124100,50704830,986,986,986,986,4
20250401,124000,50700886,986,986,986,986,0
20250401,123900,50700886,986,986,986,986,4
20250401,123800,50696942,986,986,986,986,0
20250401,123700,50696942,986,986,986,986,0
20250401,123600,50696942,986,986,986,986,103
20250401,123500,50595384,986,986,986,986,0
20250401,123400,50595384,986,986,986,986,0
20250401,123300,50595384,986,986,986,986,0
20250401,123200,50595384,986,986,986,986,0
20250401,123100,50595384,986,986,986,986,4
20250401,123000,50591440,985,985,985,985,0
20250401,122900,50591440,985,985,985,985,65
20250401,122800,50527415,985,985,985,985,558
20250401,122700,49977785,986,986,986,986,4
20250401,122600,49973841,985,985,985,985,219
20250401,122500,49758126,985,985,985,985,2
20250401,122400,49756156,986,986,986,986,0
20250401,122300,49756156,986,986,986,986,15
20250401,122200,49741366,986,986,986,986,0
20250401,122100,49741366,986,986,986,986,0
20250401,122000,49741366,986,986,986,986,0
20250401,121900,49741366,986,986,986,986,0
20250401,121800,49741366,986,986,986,986,402
20250401,121700,49344994,987,987,987,987,5
20250401,121600,49340059,987,987,987,987,0
20250401,121500,49340059,987,987,987,987,0
20250401,121400,49340059,987,987,987,987,0
20250401,121300,49340059,987,987,987,987,0
20250401,121200,49340059,987,987,987,987,5
20250401,121100,49335124,987,987,987,987,12
20250401,121000,49323280,987,987,987,987,0
20250401,120900,49323280,987,987,987,987,806
20250401,120800,48527758,988,987,988,987,206
20250401,120700,48324425,988,988,988,988,0
20250401,120600,48324425,988,988,988,988,10
20250401,120500,48314545,988,988,988,987,120
20250401,120400,48196085,987,987,987,987,1000
20250401,120300,47209085,988,988,988,988,0
20250401,120200,47209085,988,988,988,988,0
20250401,120100,47209085,988,988,988,988,5
20250401,120000,47204145,987,987,987,987,0
20250401,115900,47204145,987,987,987,987,0
20250401,115800,47204145,987,987,987,987,0
20250401,115700,47204145,987,987,987,987,4
20250401,115600,47200197,990,990,990,990,350
20250401,115500,46853697,992,992,992,992,5
20250401,115400,46848737,993,988,993,988,500
20250401,115300,46353860,986,986,986,986,1
20250401,115200,46352874,986,986,986,986,1
20250401,115100,46351888,986,986,986,986,0
20250401,115000,46351888,986,986,986,986,0
20250401,114900,46351888,986,986,986,986,51
20250401,114800,46301602,986,986,986,986,0
20250401,114700,46301602,986,986,986,986,0
20250401,114600,46301602,986,986,986,986,0
20250401,114500,46301602,986,986,986,986,0
20250401,114400,46301602,986,987,987,986,351
20250401,114300,45955515,987,987,987,987,0
20250401,114200,45955515,987,987,987,987,0
20250401,114100,45955515,987,987,987,987,0
20250401,114000,45955515,987,988,988,987,3
20250401,113900,45952552,987,987,987,987,2
20250401,113800,45950578,988,987,988,987,31
20250401,113700,45919970,987,987,987,987,378
20250401,113600,45546884,986,986,986,986,50
20250401,113500,45497584,986,986,986,986,200
20250401,113400,45300384,986,986,986,986,392
20250401,113300,44913872,986,986,986,986,7
20250401,113200,44906970,985,986,986,985,279
20250401,113100,44632051,986,986,986,986,105
20250401,113000,44528521,986,986,986,986,41
20250401,112900,44488095,986,986,986,986,5002
20250401,112800,39556123,986,986,986,986,0
20250401,112700,39556123,986,984,986,984,28
20250401,112600,39528547,983,983,983,983,0
20250401,112500,39528547,983,983,983,983,0
20250401,112400,39528547,983,983,983,983,0
20250401,112300,39528547,983,982,983,982,387
20250401,112200,39148508,982,982,982,982,2920
20250401,112100,36281068,982,982,982,982,1995
20250401,112000,34321978,981,981,981,981,0
20250401,111900,34321978,981,981,981,981,1
20250401,111800,34320997,982,982,982,982,0
20250401,111700,34320997,982,982,982,982,500
20250401,111600,33829997,982,982,982,982,5
20250401,111500,33825087,982,982,982,982,0
20250401,111400,33825087,982,982,982,982,0
20250401,111300,33825087,982,982,982,982,115
20250401,111200,33712157,982,982,982,982,10
20250401,111100,33702337,982,982,982,982,8
20250401,111000,33694481,982,982,982,982,0
20250401,110900,33694481,982,982,982,982,0
20250401,110800,33694481,982,982,982,982,6062
20250401,110700,27741597,981,981,981,981,0
20250401,110600,27741597,981,981,981,981,1
20250401,110500,27740616,982,982,982,982,0
20250401,110400,27740616,982,982,982,982,0
20250401,110300,27740616,982,982,982,982,0
20250401,110200,27740616,982,982,982,982,5
20250401,110100,27735706,982,982,982,982,0
20250401,110000,27735706,982,982,982,982,0
20250401,105900,27735706,982,982,982,982,101
20250401,105800,27636524,982,982,982,982,0
20250401,105700,27636524,982,982,982,982,2
20250401,105600,27634560,980,980,980,980,0
20250401,105500,27634560,980,980,980,980,0
20250401,105400,27634560,980,981,981,980,250
20250401,105300,27389460,982,982,982,982,0
20250401,105200,27389460,982,982,982,982,0
20250401,105100,27389460,982,982,982,982,0
20250401,105000,27389460,982,982,982,982,1000
20250401,104900,26407460,982,982,982,982,0
20250401,104800,26407460,982,982,982,982,3
20250401,104700,26404514,982,982,982,982,0
20250401,104600,26404514,982,982,982,982,3
20250401,104500,26401568,980,980,980,980,5
20250401,104400,26396668,982,982,982,982,0
20250401,104300,26396668,982,982,982,982,1000
20250401,104200,25414668,982,982,982,982,0
20250401,104100,25414668,982,982,982,982,0
20250401,104000,25414668,982,982,982,982,0
20250401,103900,25414668,982,982,982,982,14
20250401,103800,25400920,982,982,982,982,200
20250401,103700,25204520,982,982,982,982,0
20250401,103600,25204520,982,982,982,982,0
20250401,103500,25204520,982,982,982,982,0
20250401,103400,25204520,982,982,982,982,0
20250401,103300,25204520,982,982,982,982,0
20250401,103200,25204520,982,982,982,982,1216
20250401,103100,24010408,982,982,982,982,0
20250401,103000,24010408,982,982,982,982,50
20250401,102900,23961308,982,982,982,982,20
20250401,102800,23941668,982,982,982,982,0
20250401,102700,23941668,982,982,982,982,0
20250401,102600,23941668,982,982,982,982,11
20250401,102500,23930866,982,982,982,982,0
20250401,102400,23930866,982,982,982,982,0
20250401,102300,23930866,982,982,982,982,20
20250401,102200,23911226,982,982,982,982,0
20250401,102100,23911226,982,982,982,982,0
20250401,102000,23911226,982,982,982,982,2
20250401,101900,23909262,981,981,981,981,744
20250401,101800,23179398,981,981,981,981,0
20250401,101700,23179398,981,981,981,981,2
20250401,101600,23177436,979,979,979,979,0
20250401,101500,23177436,979,979,979,979,0
20250401,101400,23177436,979,979,979,979,0
20250401,101300,23177436,979,979,979,979,0
20250401,101200,23177436,979,979,979,979,1
20250401,101100,23176457,981,980,981,980,472
20250401,101000,22713763,980,979,980,979,219
20250401,100900,22499360,979,979,979,979,15
20250401,100800,22484675,979,979,979,979,10
20250401,100700,22474885,979,978,979,978,2561
20250401,100600,19970225,979,979,979,979,1
20250401,100500,19969246,979,979,979,979,0
20250401,100400,19969246,979,978,979,978,1201
20250401,100300,18794667,978,978,978,978,0
20250401,100200,18794667,978,979,979,978,257
20250401,100100,18543067,979,979,979,979,246
20250401,100000,18302233,979,979,979,979,2500
20250401,095900,15854733,978,978,978,978,0
20250401,095800,15854733,978,978,978,978,0
20250401,095700,15854733,978,978,978,978,0
20250401,095600,15854733,978,978,978,978,0
20250401,095500,15854733,978,978,978,978,0
20250401,095400,15854733,978,978,978,978,260
20250401,095300,15600453,979,979,979,979,255
20250401,095200,15350808,979,979,979,979,531
20250401,095100,14830959,979,979,979,979,0
20250401,095000,14830959,979,981,981,979,243
20250401,094900,14593050,981,981,981,981,2
20250401,094800,14591088,981,981,981,981,11
20250401,094700,14580297,981,981,981,981,1
20250401,094600,14579316,979,979,979,979,3
20250401,094500,14576379,981,981,981,981,0
20250401,094400,14576379,981,981,981,981,0
20250401,094300,14576379,981,981,981,981,92
20250401,094200,14486127,981,981,981,981,1102
20250401,094100,13405065,978,978,978,978,0
20250401,094000,13405065,978,978,978,978,0
20250401,093900,13405065,978,978,978,978,0
20250401,093800,13405065,978,978,978,978,500
20250401,093700,12916065,978,978,978,978,384
20250401,093600,12540513,978,979,979,978,680
20250401,093500,11875469,979,981,981,979,14
20250401,093400,11861747,980,980,980,980,0
20250401,093300,11861747,980,980,980,980,1
20250401,093200,11860767,980,980,980,980,118
20250401,093100,11745127,980,980,980,980,23
20250401,093000,11722587,980,980,980,980,36
20250401,092900,11687307,980,980,980,980,0
20250401,092800,11687307,980,980,980,980,26
20250401,092700,11661827,980,980,980,980,423
20250401,092600,11247287,978,978,978,978,0
20250401,092500,11247287,978,978,978,978,4
20250401,092400,11243375,978,978,978,978,9
20250401,092300,11234573,977,977,977,977,0
20250401,092200,11234573,977,977,977,977,129
20250401,092100,11108540,981,981,981,981,0
20250401,092000,11108540,981,981,981,981,0
20250401,091900,11108540,981,981,981,981,0
20250401,091800,11108540,981,981,981,981,0
20250401,091700,11108540,981,981,981,981,500
20250401,091600,10618040,982,982,982,982,0
20250401,091500,10618040,982,982,982,982,0
20250401,091400,10618040,982,982,982,982,0
20250401,091300,10618040,982,982,982,980,836
20250401,091200,9797712,982,982,982,982,1
20250401,091100,9796730,982,982,982,982,0
20250401,091000,9796730,982,982,982,982,10
20250401,090900,9786910,980,980,980,980,100
20250401,090800,9688910,980,972,980,972,5552
20250401,090700,4254040,970,970,970,970,6
20250401,090600,4248220,970,968,970,968,2
20250401,090500,4246282,957,971,971,957,2000
20250401,090400,2309360,970,970,970,970,0
20250401,090300,2309360,970,970,970,970,50
20250401,090200,2260860,969,969,969,969,0
20250401,090100,2260860,969,975,979,957,2330
20250401,090000,12675,975,975,975,975,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 59538664 989 989 989 989 111
3 20250401 195700 59538664 989 989 989 989 0
4 20250401 195600 59538664 989 989 989 989 0
5 20250401 195500 59538664 989 989 989 989 0
6 20250401 195400 59538664 989 989 989 989 0
7 20250401 195300 59538664 989 989 989 989 0
8 20250401 195200 59538664 989 989 989 989 0
9 20250401 195100 59538664 989 989 989 989 0
10 20250401 195000 59538664 989 989 989 989 0
11 20250401 194900 59538664 989 989 989 989 0
12 20250401 194800 59538664 989 989 989 989 0
13 20250401 194700 59538664 989 989 989 989 0
14 20250401 194600 59538664 989 989 989 989 0
15 20250401 194500 59538664 989 989 989 989 0
16 20250401 194400 59538664 989 989 989 989 0
17 20250401 194300 59538664 989 989 989 989 0
18 20250401 194200 59538664 989 989 989 989 0
19 20250401 194100 59538664 989 989 989 989 0
20 20250401 194000 59538664 989 989 989 989 0
21 20250401 193900 59538664 989 989 989 989 0
22 20250401 193800 59538664 989 989 989 989 0
23 20250401 193700 59538664 989 989 989 989 0
24 20250401 193600 59538664 989 989 989 989 0
25 20250401 193500 59538664 989 989 989 989 0
26 20250401 193400 59538664 989 989 989 989 0
27 20250401 193300 59538664 989 989 989 989 0
28 20250401 193200 59538664 989 989 989 989 0
29 20250401 193100 59538664 989 989 989 989 0
30 20250401 193000 59538664 989 989 989 989 0
31 20250401 192900 59538664 989 989 989 989 0
32 20250401 192800 59538664 989 989 989 989 111
33 20250401 192700 59538664 989 989 989 989 0
34 20250401 192600 59538664 989 989 989 989 0
35 20250401 192500 59538664 989 989 989 989 0
36 20250401 192400 59538664 989 989 989 989 0
37 20250401 192300 59538664 989 989 989 989 0
38 20250401 192200 59538664 989 989 989 989 0
39 20250401 192100 59538664 989 989 989 989 0
40 20250401 192000 59538664 989 989 989 989 0
41 20250401 191900 59538664 989 989 989 989 0
42 20250401 191800 59538664 989 989 989 989 0
43 20250401 191700 59538664 989 989 989 989 0
44 20250401 191600 59538664 989 989 989 989 0
45 20250401 191500 59538664 989 989 989 989 0
46 20250401 191400 59538664 989 989 989 989 0
47 20250401 191300 59538664 989 989 989 989 0
48 20250401 191200 59538664 989 989 989 989 0
49 20250401 191100 59538664 989 989 989 989 0
50 20250401 191000 59538664 989 989 989 989 0
51 20250401 190900 59538664 989 989 989 989 0
52 20250401 190800 59538664 989 989 989 989 0
53 20250401 190700 59538664 989 989 989 989 0
54 20250401 190600 59538664 989 989 989 989 0
55 20250401 190500 59538664 989 989 989 989 0
56 20250401 190400 59538664 989 989 989 989 0
57 20250401 190300 59538664 989 989 989 989 0
58 20250401 190200 59538664 989 989 989 989 0
59 20250401 190100 59538664 989 989 989 989 0
60 20250401 190000 59538664 989 989 989 989 0
61 20250401 185900 59538664 989 989 989 989 0
62 20250401 185800 59538664 989 989 989 989 111
63 20250401 185700 59538664 989 989 989 989 0
64 20250401 185600 59538664 989 989 989 989 0
65 20250401 185500 59538664 989 989 989 989 0
66 20250401 185400 59538664 989 989 989 989 0
67 20250401 185300 59538664 989 989 989 989 0
68 20250401 185200 59538664 989 989 989 989 0
69 20250401 185100 59538664 989 989 989 989 0
70 20250401 185000 59538664 989 989 989 989 0
71 20250401 184900 59538664 989 989 989 989 0
72 20250401 184800 59538664 989 989 989 989 0
73 20250401 184700 59538664 989 989 989 989 0
74 20250401 184600 59538664 989 989 989 989 0
75 20250401 184500 59538664 989 989 989 989 0
76 20250401 184400 59538664 989 989 989 989 0
77 20250401 184300 59538664 989 989 989 989 0
78 20250401 184200 59538664 989 989 989 989 0
79 20250401 184100 59538664 989 989 989 989 0
80 20250401 184000 59538664 989 989 989 989 0
81 20250401 183900 59538664 989 989 989 989 0
82 20250401 183800 59538664 989 989 989 989 0
83 20250401 183700 59538664 989 989 989 989 0
84 20250401 183600 59538664 989 989 989 989 0
85 20250401 183500 59538664 989 989 989 989 0
86 20250401 183400 59538664 989 989 989 989 0
87 20250401 183300 59538664 989 989 989 989 0
88 20250401 183200 59538664 989 989 989 989 0
89 20250401 183100 59538664 989 989 989 989 0
90 20250401 183000 59538664 989 989 989 989 0
91 20250401 182900 59538664 989 989 989 989 0
92 20250401 182800 59538664 989 989 989 989 111
93 20250401 182700 59538664 989 989 989 989 0
94 20250401 182600 59538664 989 989 989 989 0
95 20250401 182500 59538664 989 989 989 989 0
96 20250401 182400 59538664 989 989 989 989 0
97 20250401 182300 59538664 989 989 989 989 0
98 20250401 182200 59538664 989 989 989 989 0
99 20250401 182100 59538664 989 989 989 989 0
100 20250401 182000 59538664 989 989 989 989 0
101 20250401 181900 59538664 989 989 989 989 0
102 20250401 181800 59538664 989 989 989 989 0
103 20250401 181700 59538664 989 989 989 989 0
104 20250401 181600 59538664 989 989 989 989 0
105 20250401 181500 59538664 989 989 989 989 0
106 20250401 181400 59538664 989 989 989 989 0
107 20250401 181300 59538664 989 989 989 989 0
108 20250401 181200 59538664 989 989 989 989 0
109 20250401 181100 59538664 989 989 989 989 0
110 20250401 181000 59538664 989 989 989 989 0
111 20250401 180900 59538664 989 989 989 989 0
112 20250401 180800 59538664 989 989 989 989 0
113 20250401 180700 59538664 989 989 989 989 0
114 20250401 180600 59538664 989 989 989 989 0
115 20250401 180500 59538664 989 989 989 989 0
116 20250401 180400 59538664 989 989 989 989 0
117 20250401 180300 59538664 989 989 989 989 0
118 20250401 180200 59538664 989 989 989 989 0
119 20250401 180100 59538664 989 989 989 989 0
120 20250401 180000 59538664 989 989 989 989 0
121 20250401 175900 59538664 989 989 989 989 0
122 20250401 175800 59538664 989 989 989 989 111
123 20250401 175700 59538664 989 989 989 989 0
124 20250401 175600 59538664 989 989 989 989 0
125 20250401 175500 59538664 989 989 989 989 0
126 20250401 175400 59538664 989 989 989 989 0
127 20250401 175300 59538664 989 989 989 989 0
128 20250401 175200 59538664 989 989 989 989 0
129 20250401 175100 59538664 989 989 989 989 0
130 20250401 175000 59538664 989 989 989 989 0
131 20250401 174900 59538664 989 989 989 989 0
132 20250401 174800 59538664 989 989 989 989 0
133 20250401 174700 59538664 989 989 989 989 0
134 20250401 174600 59538664 989 989 989 989 0
135 20250401 174500 59538664 989 989 989 989 0
136 20250401 174400 59538664 989 989 989 989 0
137 20250401 174300 59538664 989 989 989 989 0
138 20250401 174200 59538664 989 989 989 989 0
139 20250401 174100 59538664 989 989 989 989 0
140 20250401 174000 59538664 989 989 989 989 0
141 20250401 173900 59538664 989 989 989 989 0
142 20250401 173800 59538664 989 989 989 989 0
143 20250401 173700 59538664 989 989 989 989 0
144 20250401 173600 59538664 989 989 989 989 0
145 20250401 173500 59538664 989 989 989 989 0
146 20250401 173400 59538664 989 989 989 989 0
147 20250401 173300 59538664 989 989 989 989 0
148 20250401 173200 59538664 989 989 989 989 0
149 20250401 173100 59538664 989 989 989 989 0
150 20250401 173000 59538664 989 989 989 989 0
151 20250401 172900 59538664 989 989 989 989 0
152 20250401 172800 59538664 989 989 989 989 111
153 20250401 172700 59538664 989 989 989 989 0
154 20250401 172600 59538664 989 989 989 989 0
155 20250401 172500 59538664 989 989 989 989 0
156 20250401 172400 59538664 989 989 989 989 0
157 20250401 172300 59538664 989 989 989 989 0
158 20250401 172200 59538664 989 989 989 989 0
159 20250401 172100 59538664 989 989 989 989 0
160 20250401 172000 59538664 989 989 989 989 0
161 20250401 171900 59538664 989 989 989 989 0
162 20250401 171800 59538664 989 989 989 989 0
163 20250401 171700 59538664 989 989 989 989 0
164 20250401 171600 59538664 989 989 989 989 0
165 20250401 171500 59538664 989 989 989 989 0
166 20250401 171400 59538664 989 989 989 989 0
167 20250401 171300 59538664 989 989 989 989 0
168 20250401 171200 59538664 989 989 989 989 0
169 20250401 171100 59538664 989 989 989 989 0
170 20250401 171000 59538664 989 989 989 989 0
171 20250401 170900 59538664 989 989 989 989 0
172 20250401 170800 59538664 989 989 989 989 0
173 20250401 170700 59538664 989 989 989 989 0
174 20250401 170600 59538664 989 989 989 989 0
175 20250401 170500 59538664 989 989 989 989 0
176 20250401 170400 59538664 989 989 989 989 0
177 20250401 170300 59538664 989 989 989 989 0
178 20250401 170200 59538664 989 989 989 989 0
179 20250401 170100 59538664 989 989 989 989 0
180 20250401 170000 59538664 989 989 989 989 0
181 20250401 165900 59538664 989 989 989 989 0
182 20250401 165800 59538664 989 989 989 989 111
183 20250401 165700 59538664 989 989 989 989 0
184 20250401 165600 59538664 989 989 989 989 0
185 20250401 165500 59538664 989 989 989 989 0
186 20250401 165400 59538664 989 989 989 989 0
187 20250401 165300 59538664 989 989 989 989 0
188 20250401 165200 59538664 989 989 989 989 0
189 20250401 165100 59538664 989 989 989 989 0
190 20250401 165000 59538664 989 989 989 989 0
191 20250401 164900 59538664 989 989 989 989 0
192 20250401 164800 59538664 989 989 989 989 0
193 20250401 164700 59538664 989 989 989 989 0
194 20250401 164600 59538664 989 989 989 989 0
195 20250401 164500 59538664 989 989 989 989 0
196 20250401 164400 59538664 989 989 989 989 0
197 20250401 164300 59538664 989 989 989 989 0
198 20250401 164200 59538664 989 989 989 989 0
199 20250401 164100 59538664 989 989 989 989 0
200 20250401 164000 59538664 989 989 989 989 0
201 20250401 163900 59538664 989 989 989 989 0
202 20250401 163800 59538664 989 989 989 989 0
203 20250401 163700 59538664 989 989 989 989 0
204 20250401 163600 59538664 989 989 989 989 0
205 20250401 163500 59538664 989 989 989 989 0
206 20250401 163400 59538664 989 989 989 989 0
207 20250401 163300 59538664 989 989 989 989 0
208 20250401 163200 59538664 989 989 989 989 0
209 20250401 163100 59538664 989 989 989 989 0
210 20250401 163000 59538664 989 989 989 989 0
211 20250401 162900 59538664 989 989 989 989 0
212 20250401 162800 59538664 989 989 989 989 111
213 20250401 162700 59538664 989 989 989 989 0
214 20250401 162600 59538664 989 989 989 989 0
215 20250401 162500 59538664 989 989 989 989 0
216 20250401 162400 59538664 989 989 989 989 0
217 20250401 162300 59538664 989 989 989 989 0
218 20250401 162200 59538664 989 989 989 989 0
219 20250401 162100 59538664 989 989 989 989 0
220 20250401 162000 59538664 989 989 989 989 0
221 20250401 161900 59538664 989 989 989 989 0
222 20250401 161800 59538664 989 989 989 989 0
223 20250401 161700 59538664 989 989 989 989 0
224 20250401 161600 59538664 989 989 989 989 0
225 20250401 161500 59538664 989 989 989 989 0
226 20250401 161400 59538664 989 989 989 989 0
227 20250401 161300 59538664 989 989 989 989 0
228 20250401 161200 59538664 989 989 989 989 0
229 20250401 161100 59538664 989 989 989 989 0
230 20250401 161000 59538664 989 989 989 989 0
231 20250401 160900 59538664 989 989 989 989 0
232 20250401 160800 59538664 989 989 989 989 0
233 20250401 160700 59538664 989 989 989 989 0
234 20250401 160600 59538664 989 989 989 989 0
235 20250401 160500 59538664 989 989 989 989 0
236 20250401 160400 59538664 989 989 989 989 0
237 20250401 160300 59538664 989 989 989 989 0
238 20250401 160200 59538664 989 989 989 989 0
239 20250401 160100 59538664 989 989 989 989 0
240 20250401 160000 59538664 989 989 989 989 0
241 20250401 155900 59538664 989 989 989 989 0
242 20250401 155800 59538664 989 989 989 989 111
243 20250401 155700 59538664 989 989 989 989 0
244 20250401 155600 59538664 989 989 989 989 0
245 20250401 155500 59538664 989 989 989 989 0
246 20250401 155400 59538664 989 989 989 989 0
247 20250401 155300 59538664 989 989 989 989 0
248 20250401 155200 59538664 989 989 989 989 0
249 20250401 155100 59538664 989 989 989 989 0
250 20250401 155000 59538664 989 989 989 989 0
251 20250401 154900 59538664 989 989 989 989 0
252 20250401 154800 59538664 989 989 989 989 0
253 20250401 154700 59538664 989 989 989 989 0
254 20250401 154600 59538664 989 989 989 989 0
255 20250401 154500 59538664 989 989 989 989 0
256 20250401 154400 59538664 989 989 989 989 0
257 20250401 154300 59538664 989 989 989 989 0
258 20250401 154200 59538664 989 989 989 989 0
259 20250401 154100 59538664 989 989 989 989 0
260 20250401 154000 59538664 989 989 989 989 0
261 20250401 153900 59538664 989 989 989 989 0
262 20250401 153800 59538664 989 989 989 989 0
263 20250401 153700 59538664 989 989 989 989 0
264 20250401 153600 59538664 989 989 989 989 0
265 20250401 153500 59538664 989 989 989 989 0
266 20250401 153400 59538664 989 989 989 989 0
267 20250401 153300 59538664 989 989 989 989 0
268 20250401 153200 59538664 989 989 989 989 0
269 20250401 153100 59538664 989 989 989 989 0
270 20250401 153000 59538664 989 989 989 989 111
271 20250401 152900 59428885 990 990 990 990 0
272 20250401 152800 59428885 990 990 990 990 0
273 20250401 152700 59428885 990 990 990 990 0
274 20250401 152600 59428885 990 990 990 990 0
275 20250401 152500 59428885 990 990 990 990 0
276 20250401 152400 59428885 990 990 990 990 0
277 20250401 152300 59428885 990 990 990 990 0
278 20250401 152200 59428885 990 990 990 990 0
279 20250401 152100 59428885 990 990 990 990 0
280 20250401 152000 59428885 990 990 990 990 0
281 20250401 151900 59428885 990 990 990 990 0
282 20250401 151800 59428885 990 990 990 990 0
283 20250401 151700 59428885 990 990 990 990 0
284 20250401 151600 59428885 990 990 990 990 0
285 20250401 151500 59428885 990 990 990 990 0
286 20250401 151400 59428885 990 990 990 990 0
287 20250401 151300 59428885 990 989 990 989 10
288 20250401 151200 59418990 983 983 983 983 0
289 20250401 151100 59418990 983 983 983 983 0
290 20250401 151000 59418990 983 986 986 983 358
291 20250401 150900 59066616 987 987 987 987 10
292 20250401 150800 59056746 987 987 987 987 1
293 20250401 150700 59055759 987 988 988 987 70
294 20250401 150600 58986667 990 990 990 990 1
295 20250401 150500 58985677 990 990 990 990 0
296 20250401 150400 58985677 990 989 990 989 10
297 20250401 150300 58975782 989 989 989 989 0
298 20250401 150200 58975782 989 989 989 989 0
299 20250401 150100 58975782 989 989 989 989 0
300 20250401 150000 58975782 989 989 989 989 16
301 20250401 145900 58959958 989 989 989 989 276
302 20250401 145800 58686994 990 990 990 990 12
303 20250401 145700 58675114 991 990 991 990 24
304 20250401 145600 58651338 991 991 991 991 4
305 20250401 145500 58647374 992 992 992 992 0
306 20250401 145400 58647374 992 992 992 992 0
307 20250401 145300 58647374 992 992 992 992 0
308 20250401 145200 58647374 992 992 992 992 0
309 20250401 145100 58647374 992 990 992 990 24
310 20250401 145000 58623588 991 990 991 990 1029
311 20250401 144900 57604850 990 990 990 990 0
312 20250401 144800 57604850 990 990 990 990 0
313 20250401 144700 57604850 990 990 990 990 0
314 20250401 144600 57604850 990 990 990 990 0
315 20250401 144500 57604850 990 990 990 990 0
316 20250401 144400 57604850 990 990 990 990 0
317 20250401 144300 57604850 990 990 990 990 0
318 20250401 144200 57604850 990 991 991 990 5
319 20250401 144100 57599896 990 990 990 990 0
320 20250401 144000 57599896 990 990 990 990 0
321 20250401 143900 57599896 990 990 990 990 0
322 20250401 143800 57599896 990 990 990 990 3
323 20250401 143700 57596926 992 991 992 991 32
324 20250401 143600 57565211 990 990 990 990 0
325 20250401 143500 57565211 990 990 990 990 0
326 20250401 143400 57565211 990 990 990 990 0
327 20250401 143300 57565211 990 990 990 990 1
328 20250401 143200 57564221 990 990 990 990 0
329 20250401 143100 57564221 990 990 990 990 3
330 20250401 143000 57561251 990 990 990 990 0
331 20250401 142900 57561251 990 990 990 990 0
332 20250401 142800 57561251 990 989 990 989 14
333 20250401 142700 57547396 992 992 992 992 0
334 20250401 142600 57547396 992 992 992 992 0
335 20250401 142500 57547396 992 992 992 992 0
336 20250401 142400 57547396 992 992 992 992 0
337 20250401 142300 57547396 992 992 992 992 0
338 20250401 142200 57547396 992 992 992 992 0
339 20250401 142100 57547396 992 992 992 992 0
340 20250401 142000 57547396 992 992 992 992 0
341 20250401 141900 57547396 992 992 992 992 0
342 20250401 141800 57547396 992 992 992 992 10
343 20250401 141700 57537476 992 992 992 992 12
344 20250401 141600 57525572 991 991 991 991 5
345 20250401 141500 57520617 989 989 989 989 0
346 20250401 141400 57520617 989 989 989 989 0
347 20250401 141300 57520617 989 989 989 989 24
348 20250401 141200 57496881 989 989 989 989 0
349 20250401 141100 57496881 989 990 990 989 76
350 20250401 141000 57421656 992 992 992 992 0
351 20250401 140900 57421656 992 992 992 992 0
352 20250401 140800 57421656 992 991 992 991 125
353 20250401 140700 57297741 991 991 991 991 15
354 20250401 140600 57282876 990 990 990 990 1
355 20250401 140500 57281886 991 991 991 991 0
356 20250401 140400 57281886 991 991 991 991 1
357 20250401 140300 57280895 990 990 990 990 0
358 20250401 140200 57280895 990 990 990 990 5
359 20250401 140100 57275945 991 991 991 991 0
360 20250401 140000 57275945 991 991 991 991 0
361 20250401 135900 57275945 991 991 991 991 0
362 20250401 135800 57275945 991 991 991 991 4
363 20250401 135700 57271981 992 992 992 992 0
364 20250401 135600 57271981 992 992 992 992 0
365 20250401 135500 57271981 992 992 992 992 0
366 20250401 135400 57271981 992 992 992 992 0
367 20250401 135300 57271981 992 992 992 992 0
368 20250401 135200 57271981 992 992 992 991 548
369 20250401 135100 56728369 992 992 992 992 0
370 20250401 135000 56728369 992 992 992 992 0
371 20250401 134900 56728369 992 992 992 992 0
372 20250401 134800 56728369 992 992 992 992 0
373 20250401 134700 56728369 992 992 992 992 0
374 20250401 134600 56728369 992 992 992 992 0
375 20250401 134500 56728369 992 992 992 992 0
376 20250401 134400 56728369 992 992 992 992 0
377 20250401 134300 56728369 992 992 992 992 0
378 20250401 134200 56728369 992 992 992 992 0
379 20250401 134100 56728369 992 992 992 992 0
380 20250401 134000 56728369 992 992 992 992 0
381 20250401 133900 56728369 992 992 992 992 0
382 20250401 133800 56728369 992 992 992 992 0
383 20250401 133700 56728369 992 992 992 992 0
384 20250401 133600 56728369 992 992 992 992 0
385 20250401 133500 56728369 992 992 992 992 0
386 20250401 133400 56728369 992 992 992 992 0
387 20250401 133300 56728369 992 992 992 992 0
388 20250401 133200 56728369 992 992 992 992 12
389 20250401 133100 56716465 992 991 992 991 25
390 20250401 133000 56691687 990 990 990 990 0
391 20250401 132900 56691687 990 990 990 990 0
392 20250401 132800 56691687 990 990 990 990 0
393 20250401 132700 56691687 990 990 990 990 0
394 20250401 132600 56691687 990 990 990 990 0
395 20250401 132500 56691687 990 990 990 990 0
396 20250401 132400 56691687 990 990 990 990 0
397 20250401 132300 56691687 990 991 991 990 52
398 20250401 132200 56640158 990 990 990 990 0
399 20250401 132100 56640158 990 990 990 990 0
400 20250401 132000 56640158 990 990 990 990 0
401 20250401 131900 56640158 990 990 990 990 0
402 20250401 131800 56640158 990 990 990 990 0
403 20250401 131700 56640158 990 990 990 990 0
404 20250401 131600 56640158 990 990 990 990 0
405 20250401 131500 56640158 990 990 990 990 0
406 20250401 131400 56640158 990 990 990 990 19
407 20250401 131300 56621348 990 990 990 990 11
408 20250401 131200 56610458 990 990 990 990 30
409 20250401 131100 56580758 992 992 992 992 12
410 20250401 131000 56568854 982 982 982 982 0
411 20250401 130900 56568854 982 982 982 982 0
412 20250401 130800 56568854 982 982 982 982 0
413 20250401 130700 56568854 982 982 982 982 0
414 20250401 130600 56568854 982 982 982 982 0
415 20250401 130500 56568854 982 982 982 982 0
416 20250401 130400 56568854 982 982 982 982 0
417 20250401 130300 56568854 982 982 982 982 0
418 20250401 130200 56568854 982 997 999 982 2516
419 20250401 130100 54085539 996 996 996 996 0
420 20250401 130000 54085539 996 995 996 995 2
421 20250401 125900 54083548 993 993 993 993 0
422 20250401 125800 54083548 993 993 993 993 1
423 20250401 125700 54082555 1002 987 1002 987 2787
424 20250401 125600 51306386 987 986 987 986 500
425 20250401 125500 50813180 985 985 985 985 0
426 20250401 125400 50813180 985 985 985 985 105
427 20250401 125300 50709755 985 985 985 985 0
428 20250401 125200 50709755 985 985 985 985 2
429 20250401 125100 50707785 985 985 985 985 0
430 20250401 125000 50707785 985 985 985 985 3
431 20250401 124900 50704830 986 986 986 986 0
432 20250401 124800 50704830 986 986 986 986 0
433 20250401 124700 50704830 986 986 986 986 0
434 20250401 124600 50704830 986 986 986 986 0
435 20250401 124500 50704830 986 986 986 986 0
436 20250401 124400 50704830 986 986 986 986 0
437 20250401 124300 50704830 986 986 986 986 0
438 20250401 124200 50704830 986 986 986 986 0
439 20250401 124100 50704830 986 986 986 986 4
440 20250401 124000 50700886 986 986 986 986 0
441 20250401 123900 50700886 986 986 986 986 4
442 20250401 123800 50696942 986 986 986 986 0
443 20250401 123700 50696942 986 986 986 986 0
444 20250401 123600 50696942 986 986 986 986 103
445 20250401 123500 50595384 986 986 986 986 0
446 20250401 123400 50595384 986 986 986 986 0
447 20250401 123300 50595384 986 986 986 986 0
448 20250401 123200 50595384 986 986 986 986 0
449 20250401 123100 50595384 986 986 986 986 4
450 20250401 123000 50591440 985 985 985 985 0
451 20250401 122900 50591440 985 985 985 985 65
452 20250401 122800 50527415 985 985 985 985 558
453 20250401 122700 49977785 986 986 986 986 4
454 20250401 122600 49973841 985 985 985 985 219
455 20250401 122500 49758126 985 985 985 985 2
456 20250401 122400 49756156 986 986 986 986 0
457 20250401 122300 49756156 986 986 986 986 15
458 20250401 122200 49741366 986 986 986 986 0
459 20250401 122100 49741366 986 986 986 986 0
460 20250401 122000 49741366 986 986 986 986 0
461 20250401 121900 49741366 986 986 986 986 0
462 20250401 121800 49741366 986 986 986 986 402
463 20250401 121700 49344994 987 987 987 987 5
464 20250401 121600 49340059 987 987 987 987 0
465 20250401 121500 49340059 987 987 987 987 0
466 20250401 121400 49340059 987 987 987 987 0
467 20250401 121300 49340059 987 987 987 987 0
468 20250401 121200 49340059 987 987 987 987 5
469 20250401 121100 49335124 987 987 987 987 12
470 20250401 121000 49323280 987 987 987 987 0
471 20250401 120900 49323280 987 987 987 987 806
472 20250401 120800 48527758 988 987 988 987 206
473 20250401 120700 48324425 988 988 988 988 0
474 20250401 120600 48324425 988 988 988 988 10
475 20250401 120500 48314545 988 988 988 987 120
476 20250401 120400 48196085 987 987 987 987 1000
477 20250401 120300 47209085 988 988 988 988 0
478 20250401 120200 47209085 988 988 988 988 0
479 20250401 120100 47209085 988 988 988 988 5
480 20250401 120000 47204145 987 987 987 987 0
481 20250401 115900 47204145 987 987 987 987 0
482 20250401 115800 47204145 987 987 987 987 0
483 20250401 115700 47204145 987 987 987 987 4
484 20250401 115600 47200197 990 990 990 990 350
485 20250401 115500 46853697 992 992 992 992 5
486 20250401 115400 46848737 993 988 993 988 500
487 20250401 115300 46353860 986 986 986 986 1
488 20250401 115200 46352874 986 986 986 986 1
489 20250401 115100 46351888 986 986 986 986 0
490 20250401 115000 46351888 986 986 986 986 0
491 20250401 114900 46351888 986 986 986 986 51
492 20250401 114800 46301602 986 986 986 986 0
493 20250401 114700 46301602 986 986 986 986 0
494 20250401 114600 46301602 986 986 986 986 0
495 20250401 114500 46301602 986 986 986 986 0
496 20250401 114400 46301602 986 987 987 986 351
497 20250401 114300 45955515 987 987 987 987 0
498 20250401 114200 45955515 987 987 987 987 0
499 20250401 114100 45955515 987 987 987 987 0
500 20250401 114000 45955515 987 988 988 987 3
501 20250401 113900 45952552 987 987 987 987 2
502 20250401 113800 45950578 988 987 988 987 31
503 20250401 113700 45919970 987 987 987 987 378
504 20250401 113600 45546884 986 986 986 986 50
505 20250401 113500 45497584 986 986 986 986 200
506 20250401 113400 45300384 986 986 986 986 392
507 20250401 113300 44913872 986 986 986 986 7
508 20250401 113200 44906970 985 986 986 985 279
509 20250401 113100 44632051 986 986 986 986 105
510 20250401 113000 44528521 986 986 986 986 41
511 20250401 112900 44488095 986 986 986 986 5002
512 20250401 112800 39556123 986 986 986 986 0
513 20250401 112700 39556123 986 984 986 984 28
514 20250401 112600 39528547 983 983 983 983 0
515 20250401 112500 39528547 983 983 983 983 0
516 20250401 112400 39528547 983 983 983 983 0
517 20250401 112300 39528547 983 982 983 982 387
518 20250401 112200 39148508 982 982 982 982 2920
519 20250401 112100 36281068 982 982 982 982 1995
520 20250401 112000 34321978 981 981 981 981 0
521 20250401 111900 34321978 981 981 981 981 1
522 20250401 111800 34320997 982 982 982 982 0
523 20250401 111700 34320997 982 982 982 982 500
524 20250401 111600 33829997 982 982 982 982 5
525 20250401 111500 33825087 982 982 982 982 0
526 20250401 111400 33825087 982 982 982 982 0
527 20250401 111300 33825087 982 982 982 982 115
528 20250401 111200 33712157 982 982 982 982 10
529 20250401 111100 33702337 982 982 982 982 8
530 20250401 111000 33694481 982 982 982 982 0
531 20250401 110900 33694481 982 982 982 982 0
532 20250401 110800 33694481 982 982 982 982 6062
533 20250401 110700 27741597 981 981 981 981 0
534 20250401 110600 27741597 981 981 981 981 1
535 20250401 110500 27740616 982 982 982 982 0
536 20250401 110400 27740616 982 982 982 982 0
537 20250401 110300 27740616 982 982 982 982 0
538 20250401 110200 27740616 982 982 982 982 5
539 20250401 110100 27735706 982 982 982 982 0
540 20250401 110000 27735706 982 982 982 982 0
541 20250401 105900 27735706 982 982 982 982 101
542 20250401 105800 27636524 982 982 982 982 0
543 20250401 105700 27636524 982 982 982 982 2
544 20250401 105600 27634560 980 980 980 980 0
545 20250401 105500 27634560 980 980 980 980 0
546 20250401 105400 27634560 980 981 981 980 250
547 20250401 105300 27389460 982 982 982 982 0
548 20250401 105200 27389460 982 982 982 982 0
549 20250401 105100 27389460 982 982 982 982 0
550 20250401 105000 27389460 982 982 982 982 1000
551 20250401 104900 26407460 982 982 982 982 0
552 20250401 104800 26407460 982 982 982 982 3
553 20250401 104700 26404514 982 982 982 982 0
554 20250401 104600 26404514 982 982 982 982 3
555 20250401 104500 26401568 980 980 980 980 5
556 20250401 104400 26396668 982 982 982 982 0
557 20250401 104300 26396668 982 982 982 982 1000
558 20250401 104200 25414668 982 982 982 982 0
559 20250401 104100 25414668 982 982 982 982 0
560 20250401 104000 25414668 982 982 982 982 0
561 20250401 103900 25414668 982 982 982 982 14
562 20250401 103800 25400920 982 982 982 982 200
563 20250401 103700 25204520 982 982 982 982 0
564 20250401 103600 25204520 982 982 982 982 0
565 20250401 103500 25204520 982 982 982 982 0
566 20250401 103400 25204520 982 982 982 982 0
567 20250401 103300 25204520 982 982 982 982 0
568 20250401 103200 25204520 982 982 982 982 1216
569 20250401 103100 24010408 982 982 982 982 0
570 20250401 103000 24010408 982 982 982 982 50
571 20250401 102900 23961308 982 982 982 982 20
572 20250401 102800 23941668 982 982 982 982 0
573 20250401 102700 23941668 982 982 982 982 0
574 20250401 102600 23941668 982 982 982 982 11
575 20250401 102500 23930866 982 982 982 982 0
576 20250401 102400 23930866 982 982 982 982 0
577 20250401 102300 23930866 982 982 982 982 20
578 20250401 102200 23911226 982 982 982 982 0
579 20250401 102100 23911226 982 982 982 982 0
580 20250401 102000 23911226 982 982 982 982 2
581 20250401 101900 23909262 981 981 981 981 744
582 20250401 101800 23179398 981 981 981 981 0
583 20250401 101700 23179398 981 981 981 981 2
584 20250401 101600 23177436 979 979 979 979 0
585 20250401 101500 23177436 979 979 979 979 0
586 20250401 101400 23177436 979 979 979 979 0
587 20250401 101300 23177436 979 979 979 979 0
588 20250401 101200 23177436 979 979 979 979 1
589 20250401 101100 23176457 981 980 981 980 472
590 20250401 101000 22713763 980 979 980 979 219
591 20250401 100900 22499360 979 979 979 979 15
592 20250401 100800 22484675 979 979 979 979 10
593 20250401 100700 22474885 979 978 979 978 2561
594 20250401 100600 19970225 979 979 979 979 1
595 20250401 100500 19969246 979 979 979 979 0
596 20250401 100400 19969246 979 978 979 978 1201
597 20250401 100300 18794667 978 978 978 978 0
598 20250401 100200 18794667 978 979 979 978 257
599 20250401 100100 18543067 979 979 979 979 246
600 20250401 100000 18302233 979 979 979 979 2500
601 20250401 095900 15854733 978 978 978 978 0
602 20250401 095800 15854733 978 978 978 978 0
603 20250401 095700 15854733 978 978 978 978 0
604 20250401 095600 15854733 978 978 978 978 0
605 20250401 095500 15854733 978 978 978 978 0
606 20250401 095400 15854733 978 978 978 978 260
607 20250401 095300 15600453 979 979 979 979 255
608 20250401 095200 15350808 979 979 979 979 531
609 20250401 095100 14830959 979 979 979 979 0
610 20250401 095000 14830959 979 981 981 979 243
611 20250401 094900 14593050 981 981 981 981 2
612 20250401 094800 14591088 981 981 981 981 11
613 20250401 094700 14580297 981 981 981 981 1
614 20250401 094600 14579316 979 979 979 979 3
615 20250401 094500 14576379 981 981 981 981 0
616 20250401 094400 14576379 981 981 981 981 0
617 20250401 094300 14576379 981 981 981 981 92
618 20250401 094200 14486127 981 981 981 981 1102
619 20250401 094100 13405065 978 978 978 978 0
620 20250401 094000 13405065 978 978 978 978 0
621 20250401 093900 13405065 978 978 978 978 0
622 20250401 093800 13405065 978 978 978 978 500
623 20250401 093700 12916065 978 978 978 978 384
624 20250401 093600 12540513 978 979 979 978 680
625 20250401 093500 11875469 979 981 981 979 14
626 20250401 093400 11861747 980 980 980 980 0
627 20250401 093300 11861747 980 980 980 980 1
628 20250401 093200 11860767 980 980 980 980 118
629 20250401 093100 11745127 980 980 980 980 23
630 20250401 093000 11722587 980 980 980 980 36
631 20250401 092900 11687307 980 980 980 980 0
632 20250401 092800 11687307 980 980 980 980 26
633 20250401 092700 11661827 980 980 980 980 423
634 20250401 092600 11247287 978 978 978 978 0
635 20250401 092500 11247287 978 978 978 978 4
636 20250401 092400 11243375 978 978 978 978 9
637 20250401 092300 11234573 977 977 977 977 0
638 20250401 092200 11234573 977 977 977 977 129
639 20250401 092100 11108540 981 981 981 981 0
640 20250401 092000 11108540 981 981 981 981 0
641 20250401 091900 11108540 981 981 981 981 0
642 20250401 091800 11108540 981 981 981 981 0
643 20250401 091700 11108540 981 981 981 981 500
644 20250401 091600 10618040 982 982 982 982 0
645 20250401 091500 10618040 982 982 982 982 0
646 20250401 091400 10618040 982 982 982 982 0
647 20250401 091300 10618040 982 982 982 980 836
648 20250401 091200 9797712 982 982 982 982 1
649 20250401 091100 9796730 982 982 982 982 0
650 20250401 091000 9796730 982 982 982 982 10
651 20250401 090900 9786910 980 980 980 980 100
652 20250401 090800 9688910 980 972 980 972 5552
653 20250401 090700 4254040 970 970 970 970 6
654 20250401 090600 4248220 970 968 970 968 2
655 20250401 090500 4246282 957 971 971 957 2000
656 20250401 090400 2309360 970 970 970 970 0
657 20250401 090300 2309360 970 970 970 970 50
658 20250401 090200 2260860 969 969 969 969 0
659 20250401 090100 2260860 969 975 979 957 2330
660 20250401 090000 12675 975 975 975 975 13

1
068330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,44216140,0,43862410880,0.00
20250327,0,44216140,0,43950843160,0.00
20250326,0,44216140,0,43995059300,0.00
20250325,0,44216140,0,44437220700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 44216140 0 43862410880 0.00
3 20250327 0 44216140 0 43950843160 0.00
4 20250326 0 44216140 0 43995059300 0.00
5 20250325 0 44216140 0 44437220700 0.00