ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

644
044480/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194200,24371794,433,433,433,433,950
20250331,194100,24371794,433,433,433,433,0
20250331,194000,24371794,433,433,433,433,0
20250331,193900,24371794,433,433,433,433,0
20250331,193800,24371794,433,433,433,433,0
20250331,193700,24371794,433,433,433,433,0
20250331,193600,24371794,433,433,433,433,0
20250331,193500,24371794,433,433,433,433,0
20250331,193400,24371794,433,433,433,433,0
20250331,193300,24371794,433,433,433,433,0
20250331,193200,24371794,433,433,433,433,0
20250331,193100,24371794,433,433,433,433,0
20250331,193000,24371794,433,433,433,433,0
20250331,192900,24371794,433,433,433,433,0
20250331,192800,24371794,433,433,433,433,0
20250331,192700,24371794,433,433,433,433,0
20250331,192600,24371794,433,433,433,433,0
20250331,192500,24371794,433,433,433,433,0
20250331,192400,24371794,433,433,433,433,0
20250331,192300,24371794,433,433,433,433,0
20250331,192200,24371794,433,433,433,433,0
20250331,192100,24371794,433,433,433,433,0
20250331,192000,24371794,433,433,433,433,0
20250331,191900,24371794,433,433,433,433,0
20250331,191800,24371794,433,433,433,433,0
20250331,191700,24371794,433,433,433,433,0
20250331,191600,24371794,433,433,433,433,0
20250331,191500,24371794,433,433,433,433,0
20250331,191400,24371794,433,433,433,433,0
20250331,191300,24371794,433,433,433,433,0
20250331,191200,24371794,433,433,433,433,950
20250331,191100,24371794,433,433,433,433,0
20250331,191000,24371794,433,433,433,433,0
20250331,190900,24371794,433,433,433,433,0
20250331,190800,24371794,433,433,433,433,0
20250331,190700,24371794,433,433,433,433,0
20250331,190600,24371794,433,433,433,433,0
20250331,190500,24371794,433,433,433,433,0
20250331,190400,24371794,433,433,433,433,0
20250331,190300,24371794,433,433,433,433,0
20250331,190200,24371794,433,433,433,433,0
20250331,190100,24371794,433,433,433,433,0
20250331,190000,24371794,433,433,433,433,0
20250331,185900,24371794,433,433,433,433,0
20250331,185800,24371794,433,433,433,433,0
20250331,185700,24371794,433,433,433,433,0
20250331,185600,24371794,433,433,433,433,0
20250331,185500,24371794,433,433,433,433,0
20250331,185400,24371794,433,433,433,433,0
20250331,185300,24371794,433,433,433,433,0
20250331,185200,24371794,433,433,433,433,0
20250331,185100,24371794,433,433,433,433,0
20250331,185000,24371794,433,433,433,433,0
20250331,184900,24371794,433,433,433,433,0
20250331,184800,24371794,433,433,433,433,0
20250331,184700,24371794,433,433,433,433,0
20250331,184600,24371794,433,433,433,433,0
20250331,184500,24371794,433,433,433,433,0
20250331,184400,24371794,433,433,433,433,0
20250331,184300,24371794,433,433,433,433,0
20250331,184200,24371794,433,433,433,433,950
20250331,184100,24371794,433,433,433,433,0
20250331,184000,24371794,433,433,433,433,0
20250331,183900,24371794,433,433,433,433,0
20250331,183800,24371794,433,433,433,433,0
20250331,183700,24371794,433,433,433,433,0
20250331,183600,24371794,433,433,433,433,0
20250331,183500,24371794,433,433,433,433,0
20250331,183400,24371794,433,433,433,433,0
20250331,183300,24371794,433,433,433,433,0
20250331,183200,24371794,433,433,433,433,0
20250331,183100,24371794,433,433,433,433,0
20250331,183000,24371794,433,433,433,433,0
20250331,182900,24371794,433,433,433,433,0
20250331,182800,24371794,433,433,433,433,0
20250331,182700,24371794,433,433,433,433,0
20250331,182600,24371794,433,433,433,433,0
20250331,182500,24371794,433,433,433,433,0
20250331,182400,24371794,433,433,433,433,0
20250331,182300,24371794,433,433,433,433,0
20250331,182200,24371794,433,433,433,433,0
20250331,182100,24371794,433,433,433,433,0
20250331,182000,24371794,433,433,433,433,0
20250331,181900,24371794,433,433,433,433,0
20250331,181800,24371794,433,433,433,433,0
20250331,181700,24371794,433,433,433,433,0
20250331,181600,24371794,433,433,433,433,0
20250331,181500,24371794,433,433,433,433,0
20250331,181400,24371794,433,433,433,433,0
20250331,181300,24371794,433,433,433,433,0
20250331,181200,24371794,433,433,433,433,950
20250331,181100,24371794,433,433,433,433,0
20250331,181000,24371794,433,433,433,433,0
20250331,180900,24371794,433,433,433,433,0
20250331,180800,24371794,433,433,433,433,0
20250331,180700,24371794,433,433,433,433,0
20250331,180600,24371794,433,433,433,433,0
20250331,180500,24371794,433,433,433,433,0
20250331,180400,24371794,433,433,433,433,0
20250331,180300,24371794,433,433,433,433,0
20250331,180200,24371794,433,433,433,433,0
20250331,180100,24371794,433,433,433,433,0
20250331,180000,24371794,433,433,433,433,0
20250331,175900,24371794,433,433,433,433,0
20250331,175800,24371794,433,433,433,433,0
20250331,175700,24371794,433,433,433,433,0
20250331,175600,24371794,433,433,433,433,0
20250331,175500,24371794,433,433,433,433,0
20250331,175400,24371794,433,433,433,433,0
20250331,175300,24371794,433,433,433,433,0
20250331,175200,24371794,433,433,433,433,0
20250331,175100,24371794,433,433,433,433,0
20250331,175000,24371794,433,433,433,433,0
20250331,174900,24371794,433,433,433,433,0
20250331,174800,24371794,433,433,433,433,0
20250331,174700,24371794,433,433,433,433,0
20250331,174600,24371794,433,433,433,433,0
20250331,174500,24371794,433,433,433,433,0
20250331,174400,24371794,433,433,433,433,0
20250331,174300,24371794,433,433,433,433,0
20250331,174200,24371794,433,433,433,433,950
20250331,174100,24371794,433,433,433,433,0
20250331,174000,24371794,433,433,433,433,0
20250331,173900,24371794,433,433,433,433,0
20250331,173800,24371794,433,433,433,433,0
20250331,173700,24371794,433,433,433,433,0
20250331,173600,24371794,433,433,433,433,0
20250331,173500,24371794,433,433,433,433,0
20250331,173400,24371794,433,433,433,433,0
20250331,173300,24371794,433,433,433,433,0
20250331,173200,24371794,433,433,433,433,0
20250331,173100,24371794,433,433,433,433,0
20250331,173000,24371794,433,433,433,433,0
20250331,172900,24371794,433,433,433,433,0
20250331,172800,24371794,433,433,433,433,0
20250331,172700,24371794,433,433,433,433,0
20250331,172600,24371794,433,433,433,433,0
20250331,172500,24371794,433,433,433,433,0
20250331,172400,24371794,433,433,433,433,0
20250331,172300,24371794,433,433,433,433,0
20250331,172200,24371794,433,433,433,433,0
20250331,172100,24371794,433,433,433,433,0
20250331,172000,24371794,433,433,433,433,0
20250331,171900,24371794,433,433,433,433,0
20250331,171800,24371794,433,433,433,433,0
20250331,171700,24371794,433,433,433,433,0
20250331,171600,24371794,433,433,433,433,0
20250331,171500,24371794,433,433,433,433,0
20250331,171400,24371794,433,433,433,433,0
20250331,171300,24371794,433,433,433,433,0
20250331,171200,24371794,433,433,433,433,950
20250331,171100,24371794,433,433,433,433,0
20250331,171000,24371794,433,433,433,433,0
20250331,170900,24371794,433,433,433,433,0
20250331,170800,24371794,433,433,433,433,0
20250331,170700,24371794,433,433,433,433,0
20250331,170600,24371794,433,433,433,433,0
20250331,170500,24371794,433,433,433,433,0
20250331,170400,24371794,433,433,433,433,0
20250331,170300,24371794,433,433,433,433,0
20250331,170200,24371794,433,433,433,433,0
20250331,170100,24371794,433,433,433,433,0
20250331,170000,24371794,433,433,433,433,0
20250331,165900,24371794,433,433,433,433,0
20250331,165800,24371794,433,433,433,433,0
20250331,165700,24371794,433,433,433,433,0
20250331,165600,24371794,433,433,433,433,0
20250331,165500,24371794,433,433,433,433,0
20250331,165400,24371794,433,433,433,433,0
20250331,165300,24371794,433,433,433,433,0
20250331,165200,24371794,433,433,433,433,0
20250331,165100,24371794,433,433,433,433,0
20250331,165000,24371794,433,433,433,433,0
20250331,164900,24371794,433,433,433,433,0
20250331,164800,24371794,433,433,433,433,0
20250331,164700,24371794,433,433,433,433,0
20250331,164600,24371794,433,433,433,433,0
20250331,164500,24371794,433,433,433,433,0
20250331,164400,24371794,433,433,433,433,0
20250331,164300,24371794,433,433,433,433,0
20250331,164200,24371794,433,433,433,433,950
20250331,164100,24371794,433,433,433,433,0
20250331,164000,24371794,433,433,433,433,0
20250331,163900,24371794,433,433,433,433,0
20250331,163800,24371794,433,433,433,433,0
20250331,163700,24371794,433,433,433,433,0
20250331,163600,24371794,433,433,433,433,0
20250331,163500,24371794,433,433,433,433,0
20250331,163400,24371794,433,433,433,433,0
20250331,163300,24371794,433,433,433,433,0
20250331,163200,24371794,433,433,433,433,0
20250331,163100,24371794,433,433,433,433,0
20250331,163000,24371794,433,433,433,433,0
20250331,162900,24371794,433,433,433,433,0
20250331,162800,24371794,433,433,433,433,0
20250331,162700,24371794,433,433,433,433,0
20250331,162600,24371794,433,433,433,433,0
20250331,162500,24371794,433,433,433,433,0
20250331,162400,24371794,433,433,433,433,0
20250331,162300,24371794,433,433,433,433,0
20250331,162200,24371794,433,433,433,433,0
20250331,162100,24371794,433,433,433,433,0
20250331,162000,24371794,433,433,433,433,0
20250331,161900,24371794,433,433,433,433,0
20250331,161800,24371794,433,433,433,433,0
20250331,161700,24371794,433,433,433,433,0
20250331,161600,24371794,433,433,433,433,0
20250331,161500,24371794,433,433,433,433,0
20250331,161400,24371794,433,433,433,433,0
20250331,161300,24371794,433,433,433,433,0
20250331,161200,24371794,433,433,433,433,950
20250331,161100,24371794,433,433,433,433,0
20250331,161000,24371794,433,433,433,433,0
20250331,160900,24371794,433,433,433,433,0
20250331,160800,24371794,433,433,433,433,0
20250331,160700,24371794,433,433,433,433,0
20250331,160600,24371794,433,433,433,433,0
20250331,160500,24371794,433,433,433,433,0
20250331,160400,24371794,433,433,433,433,0
20250331,160300,24371794,433,433,433,433,0
20250331,160200,24371794,433,433,433,433,0
20250331,160100,24371794,433,433,433,433,0
20250331,160000,24371794,433,433,433,433,0
20250331,155900,24371794,433,433,433,433,0
20250331,155800,24371794,433,433,433,433,0
20250331,155700,24371794,433,433,433,433,0
20250331,155600,24371794,433,433,433,433,0
20250331,155500,24371794,433,433,433,433,0
20250331,155400,24371794,433,433,433,433,0
20250331,155300,24371794,433,433,433,433,0
20250331,155200,24371794,433,433,433,433,0
20250331,155100,24371794,433,433,433,433,0
20250331,155000,24371794,433,433,433,433,0
20250331,154900,24371794,433,433,433,433,0
20250331,154800,24371794,433,433,433,433,0
20250331,154700,24371794,433,433,433,433,0
20250331,154600,24371794,433,433,433,433,0
20250331,154500,24371794,433,433,433,433,0
20250331,154400,24371794,433,433,433,433,0
20250331,154300,24371794,433,433,433,433,0
20250331,154200,24371794,433,433,433,433,950
20250331,154100,24371794,433,433,433,433,0
20250331,154000,24371794,433,433,433,433,0
20250331,153900,24371794,433,433,433,433,0
20250331,153800,24371794,433,433,433,433,0
20250331,153700,24371794,433,433,433,433,0
20250331,153600,24371794,433,433,433,433,0
20250331,153500,24371794,433,433,433,433,0
20250331,153400,24371794,433,433,433,433,0
20250331,153300,24371794,433,433,433,433,0
20250331,153200,24371794,433,433,433,433,0
20250331,153100,24371794,433,433,433,433,0
20250331,153000,24371794,433,433,433,433,950
20250331,152900,23960444,433,433,433,433,0
20250331,152800,23960444,433,433,433,433,0
20250331,152700,23960444,433,433,433,433,0
20250331,152600,23960444,433,433,433,433,0
20250331,152500,23960444,433,433,433,433,0
20250331,152400,23960444,433,433,433,433,0
20250331,152300,23960444,433,433,433,433,0
20250331,152200,23960444,433,433,433,433,0
20250331,152100,23960444,433,433,433,433,0
20250331,152000,23960444,433,433,433,433,0
20250331,151900,23960444,433,433,433,433,148
20250331,151800,23896360,434,434,434,434,0
20250331,151700,23896360,434,434,434,434,0
20250331,151600,23896360,434,434,434,434,0
20250331,151500,23896360,434,434,434,434,386
20250331,151400,23728836,434,434,434,434,2000
20250331,151300,22860836,433,433,433,433,0
20250331,151200,22860836,433,434,434,433,34
20250331,151100,22846100,434,435,435,434,56
20250331,151000,22821790,435,435,435,435,0
20250331,150900,22821790,435,435,435,435,0
20250331,150800,22821790,435,435,435,435,0
20250331,150700,22821790,435,435,435,435,0
20250331,150600,22821790,435,435,435,435,1
20250331,150500,22821355,434,435,435,434,115
20250331,150400,22771395,435,435,435,435,0
20250331,150300,22771395,435,435,435,435,0
20250331,150200,22771395,435,435,435,435,0
20250331,150100,22771395,435,435,435,435,0
20250331,150000,22771395,435,435,435,435,99
20250331,145900,22728330,435,435,435,435,0
20250331,145800,22728330,435,435,435,435,0
20250331,145700,22728330,435,435,435,435,0
20250331,145600,22728330,435,435,435,435,101
20250331,145500,22684395,436,436,436,436,0
20250331,145400,22684395,436,436,436,436,0
20250331,145300,22684395,436,436,436,436,0
20250331,145200,22684395,436,436,436,436,0
20250331,145100,22684395,436,436,436,436,0
20250331,145000,22684395,436,436,436,436,0
20250331,144900,22684395,436,436,436,436,0
20250331,144800,22684395,436,436,436,436,0
20250331,144700,22684395,436,436,436,436,0
20250331,144600,22684395,436,436,436,436,0
20250331,144500,22684395,436,436,436,436,0
20250331,144400,22684395,436,436,436,436,0
20250331,144300,22684395,436,436,436,436,0
20250331,144200,22684395,436,436,436,436,0
20250331,144100,22684395,436,436,436,436,0
20250331,144000,22684395,436,436,436,436,0
20250331,143900,22684395,436,436,436,436,0
20250331,143800,22684395,436,436,436,436,0
20250331,143700,22684395,436,436,436,436,0
20250331,143600,22684395,436,436,436,436,0
20250331,143500,22684395,436,436,436,436,0
20250331,143400,22684395,436,436,436,436,0
20250331,143300,22684395,436,436,436,436,0
20250331,143200,22684395,436,436,436,436,0
20250331,143100,22684395,436,436,436,436,0
20250331,143000,22684395,436,436,436,436,0
20250331,142900,22684395,436,436,436,436,0
20250331,142800,22684395,436,436,436,436,0
20250331,142700,22684395,436,436,436,436,0
20250331,142600,22684395,436,436,436,436,0
20250331,142500,22684395,436,436,436,436,0
20250331,142400,22684395,436,436,436,436,0
20250331,142300,22684395,436,436,436,436,0
20250331,142200,22684395,436,436,436,436,0
20250331,142100,22684395,436,436,436,436,0
20250331,142000,22684395,436,436,436,436,0
20250331,141900,22684395,436,436,436,436,0
20250331,141800,22684395,436,436,436,436,0
20250331,141700,22684395,436,436,436,436,0
20250331,141600,22684395,436,436,436,436,0
20250331,141500,22684395,436,436,436,436,0
20250331,141400,22684395,436,436,436,436,7
20250331,141300,22681343,436,436,436,436,0
20250331,141200,22681343,436,436,436,436,0
20250331,141100,22681343,436,436,436,436,0
20250331,141000,22681343,436,436,436,436,0
20250331,140900,22681343,436,436,436,436,0
20250331,140800,22681343,436,436,436,436,0
20250331,140700,22681343,436,436,436,436,0
20250331,140600,22681343,436,436,436,436,0
20250331,140500,22681343,436,436,436,436,0
20250331,140400,22681343,436,436,436,436,0
20250331,140300,22681343,436,436,436,436,0
20250331,140200,22681343,436,436,436,436,0
20250331,140100,22681343,436,436,436,436,0
20250331,140000,22681343,436,436,436,436,0
20250331,135900,22681343,436,436,436,436,0
20250331,135800,22681343,436,436,436,436,3
20250331,135700,22680035,432,432,432,432,0
20250331,135600,22680035,432,432,432,432,0
20250331,135500,22680035,432,435,435,432,2012
20250331,135400,21809085,436,436,436,436,0
20250331,135300,21809085,436,438,438,436,397
20250331,135200,21635793,438,438,438,438,200
20250331,135100,21548193,438,438,438,438,0
20250331,135000,21548193,438,438,438,438,598
20250331,134900,21286269,438,438,438,438,0
20250331,134800,21286269,438,438,438,438,0
20250331,134700,21286269,438,438,438,438,598
20250331,134600,21024345,438,438,438,438,7
20250331,134500,21021279,436,436,436,436,0
20250331,134400,21021279,436,436,438,436,609
20250331,134300,20754559,438,438,438,438,0
20250331,134200,20754559,438,438,438,438,0
20250331,134100,20754559,438,438,438,438,598
20250331,134000,20492635,438,438,438,438,3
20250331,133900,20491321,438,438,438,438,5
20250331,133800,20489131,438,438,438,438,598
20250331,133700,20227207,438,438,438,438,0
20250331,133600,20227207,438,438,438,438,0
20250331,133500,20227207,438,438,438,438,1698
20250331,133400,19483483,438,438,438,438,5000
20250331,133300,17293483,438,438,438,437,1054
20250331,133200,16831891,438,438,438,438,598
20250331,133100,16569967,438,438,438,438,500
20250331,133000,16350967,438,438,438,438,0
20250331,132900,16350967,438,438,438,438,599
20250331,132800,16088605,435,435,435,435,0
20250331,132700,16088605,435,435,435,435,0
20250331,132600,16088605,435,437,438,435,603
20250331,132500,15825003,438,438,438,438,0
20250331,132400,15825003,438,438,438,438,0
20250331,132300,15825003,438,437,438,437,599
20250331,132200,15563042,438,438,438,438,0
20250331,132100,15563042,438,438,438,438,0
20250331,132000,15563042,438,438,438,438,599
20250331,131900,15300680,438,438,438,438,0
20250331,131800,15300680,438,438,438,438,0
20250331,131700,15300680,438,437,438,437,599
20250331,131600,15038673,437,437,437,437,3
20250331,131500,15037362,438,438,438,438,0
20250331,131400,15037362,438,435,438,435,636
20250331,131300,14758905,438,438,438,438,0
20250331,131200,14758905,438,438,438,438,0
20250331,131100,14758905,438,438,438,438,599
20250331,131000,14496543,438,438,438,438,0
20250331,130900,14496543,438,438,438,438,0
20250331,130800,14496543,438,438,438,438,599
20250331,130700,14234181,438,438,438,438,0
20250331,130600,14234181,438,438,438,438,0
20250331,130500,14234181,438,438,438,438,599
20250331,130400,13971819,438,438,438,438,0
20250331,130300,13971819,438,438,438,438,0
20250331,130200,13971819,438,438,438,438,599
20250331,130100,13709457,438,438,438,438,0
20250331,130000,13709457,438,438,438,438,0
20250331,125900,13709457,438,438,438,438,599
20250331,125800,13447095,438,438,438,438,0
20250331,125700,13447095,438,438,438,438,0
20250331,125600,13447095,438,438,438,438,599
20250331,125500,13184733,435,436,436,435,600
20250331,125400,12923233,436,436,436,436,0
20250331,125300,12923233,436,438,438,436,602
20250331,125200,12659563,438,438,438,438,0
20250331,125100,12659563,438,438,438,438,0
20250331,125000,12659563,438,438,438,438,0
20250331,124900,12659563,438,438,438,438,0
20250331,124800,12659563,438,438,438,438,0
20250331,124700,12659563,438,438,438,438,0
20250331,124600,12659563,438,438,438,438,0
20250331,124500,12659563,438,438,438,438,0
20250331,124400,12659563,438,438,438,438,0
20250331,124300,12659563,438,438,438,438,0
20250331,124200,12659563,438,438,438,438,0
20250331,124100,12659563,438,438,438,438,0
20250331,124000,12659563,438,438,438,438,0
20250331,123900,12659563,438,438,438,438,0
20250331,123800,12659563,438,438,438,438,0
20250331,123700,12659563,438,438,438,438,0
20250331,123600,12659563,438,438,438,438,0
20250331,123500,12659563,438,438,438,438,0
20250331,123400,12659563,438,438,438,438,0
20250331,123300,12659563,438,438,438,438,0
20250331,123200,12659563,438,438,438,438,0
20250331,123100,12659563,438,438,438,438,0
20250331,123000,12659563,438,438,438,438,0
20250331,122900,12659563,438,438,438,438,0
20250331,122800,12659563,438,438,438,438,0
20250331,122700,12659563,438,438,438,438,0
20250331,122600,12659563,438,438,438,438,0
20250331,122500,12659563,438,438,438,438,0
20250331,122400,12659563,438,437,438,437,70
20250331,122300,12628943,438,438,438,438,0
20250331,122200,12628943,438,438,438,438,0
20250331,122100,12628943,438,438,438,438,0
20250331,122000,12628943,438,438,438,438,352
20250331,121900,12474767,438,438,438,438,0
20250331,121800,12474767,438,438,438,438,0
20250331,121700,12474767,438,438,438,438,0
20250331,121600,12474767,438,438,438,438,0
20250331,121500,12474767,438,438,438,438,0
20250331,121400,12474767,438,438,438,438,4
20250331,121300,12473015,438,438,438,438,0
20250331,121200,12473015,438,438,438,438,1
20250331,121100,12472577,437,437,437,437,0
20250331,121000,12472577,437,437,437,437,0
20250331,120900,12472577,437,437,437,437,0
20250331,120800,12472577,437,437,437,437,0
20250331,120700,12472577,437,437,437,437,0
20250331,120600,12472577,437,437,437,437,0
20250331,120500,12472577,437,437,437,437,0
20250331,120400,12472577,437,437,437,437,0
20250331,120300,12472577,437,437,437,437,0
20250331,120200,12472577,437,437,437,437,346
20250331,120100,12321375,437,437,437,437,182
20250331,120000,12241841,437,437,437,437,1640
20250331,115900,11525161,436,436,436,436,0
20250331,115800,11525161,436,436,436,436,0
20250331,115700,11525161,436,436,436,436,0
20250331,115600,11525161,436,436,436,436,0
20250331,115500,11525161,436,436,436,436,0
20250331,115400,11525161,436,436,436,436,0
20250331,115300,11525161,436,436,436,436,0
20250331,115200,11525161,436,436,436,436,0
20250331,115100,11525161,436,436,437,436,417
20250331,115000,11342989,436,436,436,436,0
20250331,114900,11342989,436,436,436,436,21
20250331,114800,11333833,436,436,436,436,0
20250331,114700,11333833,436,436,436,436,0
20250331,114600,11333833,436,436,436,436,0
20250331,114500,11333833,436,436,436,436,0
20250331,114400,11333833,436,436,436,436,0
20250331,114300,11333833,436,436,436,436,0
20250331,114200,11333833,436,436,436,436,0
20250331,114100,11333833,436,436,436,436,7
20250331,114000,11330781,437,437,437,437,0
20250331,113900,11330781,437,437,437,437,0
20250331,113800,11330781,437,437,437,437,0
20250331,113700,11330781,437,437,437,437,0
20250331,113600,11330781,437,437,437,437,0
20250331,113500,11330781,437,437,437,437,0
20250331,113400,11330781,437,437,437,437,0
20250331,113300,11330781,437,437,437,437,0
20250331,113200,11330781,437,437,437,437,0
20250331,113100,11330781,437,437,437,437,4
20250331,113000,11329033,436,436,436,436,0
20250331,112900,11329033,436,436,436,436,0
20250331,112800,11329033,436,436,436,436,0
20250331,112700,11329033,436,436,436,436,0
20250331,112600,11329033,436,436,436,436,0
20250331,112500,11329033,436,437,437,436,26
20250331,112400,11317674,437,437,437,437,0
20250331,112300,11317674,437,437,437,437,2
20250331,112200,11316800,436,436,436,436,34
20250331,112100,11301976,437,437,437,437,0
20250331,112000,11301976,437,437,437,437,0
20250331,111900,11301976,437,437,437,437,0
20250331,111800,11301976,437,437,437,437,0
20250331,111700,11301976,437,437,437,437,0
20250331,111600,11301976,437,437,437,437,0
20250331,111500,11301976,437,437,437,437,0
20250331,111400,11301976,437,437,437,437,0
20250331,111300,11301976,437,437,437,437,0
20250331,111200,11301976,437,437,437,437,0
20250331,111100,11301976,437,437,437,437,0
20250331,111000,11301976,437,437,437,437,2
20250331,110900,11301102,437,437,437,437,0
20250331,110800,11301102,437,437,437,437,0
20250331,110700,11301102,437,437,437,437,0
20250331,110600,11301102,437,437,437,437,0
20250331,110500,11301102,437,437,437,437,5
20250331,110400,11298917,437,437,437,437,7
20250331,110300,11295858,437,437,437,437,0
20250331,110200,11295858,437,437,437,437,0
20250331,110100,11295858,437,437,437,437,0
20250331,110000,11295858,437,437,437,437,0
20250331,105900,11295858,437,437,437,437,0
20250331,105800,11295858,437,437,437,437,0
20250331,105700,11295858,437,437,437,437,0
20250331,105600,11295858,437,437,437,437,0
20250331,105500,11295858,437,437,437,437,0
20250331,105400,11295858,437,437,437,437,0
20250331,105300,11295858,437,437,437,437,0
20250331,105200,11295858,437,437,437,437,1
20250331,105100,11295421,437,437,437,437,10
20250331,105000,11291051,437,437,437,437,0
20250331,104900,11291051,437,437,437,437,0
20250331,104800,11291051,437,437,437,437,0
20250331,104700,11291051,437,437,437,437,0
20250331,104600,11291051,437,437,437,437,0
20250331,104500,11291051,437,437,437,437,0
20250331,104400,11291051,437,437,437,437,1
20250331,104300,11290614,435,435,435,435,0
20250331,104200,11290614,435,435,435,435,0
20250331,104100,11290614,435,437,437,435,6
20250331,104000,11287994,435,435,435,435,0
20250331,103900,11287994,435,435,435,435,56
20250331,103800,11263634,438,438,438,438,0
20250331,103700,11263634,438,437,438,437,30
20250331,103600,11250514,438,437,438,437,526
20250331,103500,11020622,437,437,437,437,0
20250331,103400,11020622,437,437,437,437,0
20250331,103300,11020622,437,437,437,437,0
20250331,103200,11020622,437,437,437,437,2
20250331,103100,11019748,437,437,437,437,3
20250331,103000,11018437,438,438,438,438,0
20250331,102900,11018437,438,438,438,438,0
20250331,102800,11018437,438,437,438,437,526
20250331,102700,10788416,438,438,438,438,0
20250331,102600,10788416,438,438,438,438,0
20250331,102500,10788416,438,438,438,438,0
20250331,102400,10788416,438,438,438,438,0
20250331,102300,10788416,438,438,438,438,100
20250331,102200,10744616,438,438,438,438,0
20250331,102100,10744616,438,438,438,438,0
20250331,102000,10744616,438,437,438,437,526
20250331,101900,10514543,437,437,437,437,2
20250331,101800,10513669,434,434,434,434,28
20250331,101700,10501517,434,434,434,434,0
20250331,101600,10501517,434,434,434,434,0
20250331,101500,10501517,434,434,434,434,0
20250331,101400,10501517,434,437,437,434,339
20250331,101300,10353413,437,437,437,437,0
20250331,101200,10353413,437,438,438,437,700
20250331,101100,10046987,438,438,438,438,0
20250331,101000,10046987,438,438,438,438,0
20250331,100900,10046987,438,438,438,438,0
20250331,100800,10046987,438,438,438,438,0
20250331,100700,10046987,438,438,438,438,0
20250331,100600,10046987,438,438,438,438,2
20250331,100500,10046111,438,438,438,438,0
20250331,100400,10046111,438,438,438,438,526
20250331,100300,9815723,438,438,438,438,2000
20250331,100200,8939723,438,438,438,438,0
20250331,100100,8939723,438,438,438,438,0
20250331,100000,8939723,438,438,438,438,47
20250331,095900,8919137,438,438,438,438,0
20250331,095800,8919137,438,438,438,438,0
20250331,095700,8919137,438,438,438,438,0
20250331,095600,8919137,438,438,438,438,526
20250331,095500,8688749,438,438,438,438,0
20250331,095400,8688749,438,438,438,438,0
20250331,095300,8688749,438,438,438,438,0
20250331,095200,8688749,438,438,438,438,0
20250331,095100,8688749,438,438,438,438,3
20250331,095000,8687435,438,438,438,438,1
20250331,094900,8686997,438,438,438,438,1
20250331,094800,8686559,438,438,438,438,527
20250331,094700,8455733,438,438,438,438,0
20250331,094600,8455733,438,438,438,438,0
20250331,094500,8455733,438,438,438,438,3
20250331,094400,8454419,438,438,438,438,0
20250331,094300,8454419,438,438,438,438,5124
20250331,094200,6210107,437,437,437,437,0
20250331,094100,6210107,437,437,437,437,1016
20250331,094000,5766115,438,437,438,437,527
20250331,093900,5535516,437,437,437,437,0
20250331,093800,5535516,437,437,437,437,0
20250331,093700,5535516,437,437,437,437,0
20250331,093600,5535516,437,437,437,437,0
20250331,093500,5535516,437,437,437,437,1
20250331,093400,5535079,434,434,434,434,0
20250331,093300,5535079,434,434,434,434,104
20250331,093200,5489943,436,438,438,436,785
20250331,093100,5146529,436,438,438,436,793
20250331,093000,4800779,434,434,434,434,0
20250331,092900,4800779,434,434,434,434,0
20250331,092800,4800779,434,434,434,434,0
20250331,092700,4800779,434,436,436,434,3156
20250331,092600,3428755,438,438,438,438,0
20250331,092500,3428755,438,438,438,438,0
20250331,092400,3428755,438,437,438,437,527
20250331,092300,3197939,438,438,438,438,0
20250331,092200,3197939,438,438,438,438,0
20250331,092100,3197939,438,438,438,438,0
20250331,092000,3197939,438,438,438,438,5
20250331,091900,3195749,437,437,437,437,0
20250331,091800,3195749,437,437,437,437,0
20250331,091700,3195749,437,437,437,437,0
20250331,091600,3195749,437,437,437,437,0
20250331,091500,3195749,437,437,437,437,0
20250331,091400,3195749,437,437,437,437,0
20250331,091300,3195749,437,437,437,437,0
20250331,091200,3195749,437,437,437,437,0
20250331,091100,3195749,437,434,437,433,2391
20250331,091000,2158035,434,434,434,434,445
20250331,090900,1964905,434,434,434,434,756
20250331,090800,1636801,435,435,435,435,0
20250331,090700,1636801,435,437,438,435,2883
20250331,090600,379307,438,438,438,438,0
20250331,090500,379307,438,439,439,438,94
20250331,090400,338126,439,439,439,439,101
20250331,090300,293787,441,441,441,441,0
20250331,090200,293787,441,441,441,441,1
20250331,090100,293346,441,441,441,441,0
20250331,090000,293346,441,438,441,438,668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 194200 24371794 433 433 433 433 950
3 20250331 194100 24371794 433 433 433 433 0
4 20250331 194000 24371794 433 433 433 433 0
5 20250331 193900 24371794 433 433 433 433 0
6 20250331 193800 24371794 433 433 433 433 0
7 20250331 193700 24371794 433 433 433 433 0
8 20250331 193600 24371794 433 433 433 433 0
9 20250331 193500 24371794 433 433 433 433 0
10 20250331 193400 24371794 433 433 433 433 0
11 20250331 193300 24371794 433 433 433 433 0
12 20250331 193200 24371794 433 433 433 433 0
13 20250331 193100 24371794 433 433 433 433 0
14 20250331 193000 24371794 433 433 433 433 0
15 20250331 192900 24371794 433 433 433 433 0
16 20250331 192800 24371794 433 433 433 433 0
17 20250331 192700 24371794 433 433 433 433 0
18 20250331 192600 24371794 433 433 433 433 0
19 20250331 192500 24371794 433 433 433 433 0
20 20250331 192400 24371794 433 433 433 433 0
21 20250331 192300 24371794 433 433 433 433 0
22 20250331 192200 24371794 433 433 433 433 0
23 20250331 192100 24371794 433 433 433 433 0
24 20250331 192000 24371794 433 433 433 433 0
25 20250331 191900 24371794 433 433 433 433 0
26 20250331 191800 24371794 433 433 433 433 0
27 20250331 191700 24371794 433 433 433 433 0
28 20250331 191600 24371794 433 433 433 433 0
29 20250331 191500 24371794 433 433 433 433 0
30 20250331 191400 24371794 433 433 433 433 0
31 20250331 191300 24371794 433 433 433 433 0
32 20250331 191200 24371794 433 433 433 433 950
33 20250331 191100 24371794 433 433 433 433 0
34 20250331 191000 24371794 433 433 433 433 0
35 20250331 190900 24371794 433 433 433 433 0
36 20250331 190800 24371794 433 433 433 433 0
37 20250331 190700 24371794 433 433 433 433 0
38 20250331 190600 24371794 433 433 433 433 0
39 20250331 190500 24371794 433 433 433 433 0
40 20250331 190400 24371794 433 433 433 433 0
41 20250331 190300 24371794 433 433 433 433 0
42 20250331 190200 24371794 433 433 433 433 0
43 20250331 190100 24371794 433 433 433 433 0
44 20250331 190000 24371794 433 433 433 433 0
45 20250331 185900 24371794 433 433 433 433 0
46 20250331 185800 24371794 433 433 433 433 0
47 20250331 185700 24371794 433 433 433 433 0
48 20250331 185600 24371794 433 433 433 433 0
49 20250331 185500 24371794 433 433 433 433 0
50 20250331 185400 24371794 433 433 433 433 0
51 20250331 185300 24371794 433 433 433 433 0
52 20250331 185200 24371794 433 433 433 433 0
53 20250331 185100 24371794 433 433 433 433 0
54 20250331 185000 24371794 433 433 433 433 0
55 20250331 184900 24371794 433 433 433 433 0
56 20250331 184800 24371794 433 433 433 433 0
57 20250331 184700 24371794 433 433 433 433 0
58 20250331 184600 24371794 433 433 433 433 0
59 20250331 184500 24371794 433 433 433 433 0
60 20250331 184400 24371794 433 433 433 433 0
61 20250331 184300 24371794 433 433 433 433 0
62 20250331 184200 24371794 433 433 433 433 950
63 20250331 184100 24371794 433 433 433 433 0
64 20250331 184000 24371794 433 433 433 433 0
65 20250331 183900 24371794 433 433 433 433 0
66 20250331 183800 24371794 433 433 433 433 0
67 20250331 183700 24371794 433 433 433 433 0
68 20250331 183600 24371794 433 433 433 433 0
69 20250331 183500 24371794 433 433 433 433 0
70 20250331 183400 24371794 433 433 433 433 0
71 20250331 183300 24371794 433 433 433 433 0
72 20250331 183200 24371794 433 433 433 433 0
73 20250331 183100 24371794 433 433 433 433 0
74 20250331 183000 24371794 433 433 433 433 0
75 20250331 182900 24371794 433 433 433 433 0
76 20250331 182800 24371794 433 433 433 433 0
77 20250331 182700 24371794 433 433 433 433 0
78 20250331 182600 24371794 433 433 433 433 0
79 20250331 182500 24371794 433 433 433 433 0
80 20250331 182400 24371794 433 433 433 433 0
81 20250331 182300 24371794 433 433 433 433 0
82 20250331 182200 24371794 433 433 433 433 0
83 20250331 182100 24371794 433 433 433 433 0
84 20250331 182000 24371794 433 433 433 433 0
85 20250331 181900 24371794 433 433 433 433 0
86 20250331 181800 24371794 433 433 433 433 0
87 20250331 181700 24371794 433 433 433 433 0
88 20250331 181600 24371794 433 433 433 433 0
89 20250331 181500 24371794 433 433 433 433 0
90 20250331 181400 24371794 433 433 433 433 0
91 20250331 181300 24371794 433 433 433 433 0
92 20250331 181200 24371794 433 433 433 433 950
93 20250331 181100 24371794 433 433 433 433 0
94 20250331 181000 24371794 433 433 433 433 0
95 20250331 180900 24371794 433 433 433 433 0
96 20250331 180800 24371794 433 433 433 433 0
97 20250331 180700 24371794 433 433 433 433 0
98 20250331 180600 24371794 433 433 433 433 0
99 20250331 180500 24371794 433 433 433 433 0
100 20250331 180400 24371794 433 433 433 433 0
101 20250331 180300 24371794 433 433 433 433 0
102 20250331 180200 24371794 433 433 433 433 0
103 20250331 180100 24371794 433 433 433 433 0
104 20250331 180000 24371794 433 433 433 433 0
105 20250331 175900 24371794 433 433 433 433 0
106 20250331 175800 24371794 433 433 433 433 0
107 20250331 175700 24371794 433 433 433 433 0
108 20250331 175600 24371794 433 433 433 433 0
109 20250331 175500 24371794 433 433 433 433 0
110 20250331 175400 24371794 433 433 433 433 0
111 20250331 175300 24371794 433 433 433 433 0
112 20250331 175200 24371794 433 433 433 433 0
113 20250331 175100 24371794 433 433 433 433 0
114 20250331 175000 24371794 433 433 433 433 0
115 20250331 174900 24371794 433 433 433 433 0
116 20250331 174800 24371794 433 433 433 433 0
117 20250331 174700 24371794 433 433 433 433 0
118 20250331 174600 24371794 433 433 433 433 0
119 20250331 174500 24371794 433 433 433 433 0
120 20250331 174400 24371794 433 433 433 433 0
121 20250331 174300 24371794 433 433 433 433 0
122 20250331 174200 24371794 433 433 433 433 950
123 20250331 174100 24371794 433 433 433 433 0
124 20250331 174000 24371794 433 433 433 433 0
125 20250331 173900 24371794 433 433 433 433 0
126 20250331 173800 24371794 433 433 433 433 0
127 20250331 173700 24371794 433 433 433 433 0
128 20250331 173600 24371794 433 433 433 433 0
129 20250331 173500 24371794 433 433 433 433 0
130 20250331 173400 24371794 433 433 433 433 0
131 20250331 173300 24371794 433 433 433 433 0
132 20250331 173200 24371794 433 433 433 433 0
133 20250331 173100 24371794 433 433 433 433 0
134 20250331 173000 24371794 433 433 433 433 0
135 20250331 172900 24371794 433 433 433 433 0
136 20250331 172800 24371794 433 433 433 433 0
137 20250331 172700 24371794 433 433 433 433 0
138 20250331 172600 24371794 433 433 433 433 0
139 20250331 172500 24371794 433 433 433 433 0
140 20250331 172400 24371794 433 433 433 433 0
141 20250331 172300 24371794 433 433 433 433 0
142 20250331 172200 24371794 433 433 433 433 0
143 20250331 172100 24371794 433 433 433 433 0
144 20250331 172000 24371794 433 433 433 433 0
145 20250331 171900 24371794 433 433 433 433 0
146 20250331 171800 24371794 433 433 433 433 0
147 20250331 171700 24371794 433 433 433 433 0
148 20250331 171600 24371794 433 433 433 433 0
149 20250331 171500 24371794 433 433 433 433 0
150 20250331 171400 24371794 433 433 433 433 0
151 20250331 171300 24371794 433 433 433 433 0
152 20250331 171200 24371794 433 433 433 433 950
153 20250331 171100 24371794 433 433 433 433 0
154 20250331 171000 24371794 433 433 433 433 0
155 20250331 170900 24371794 433 433 433 433 0
156 20250331 170800 24371794 433 433 433 433 0
157 20250331 170700 24371794 433 433 433 433 0
158 20250331 170600 24371794 433 433 433 433 0
159 20250331 170500 24371794 433 433 433 433 0
160 20250331 170400 24371794 433 433 433 433 0
161 20250331 170300 24371794 433 433 433 433 0
162 20250331 170200 24371794 433 433 433 433 0
163 20250331 170100 24371794 433 433 433 433 0
164 20250331 170000 24371794 433 433 433 433 0
165 20250331 165900 24371794 433 433 433 433 0
166 20250331 165800 24371794 433 433 433 433 0
167 20250331 165700 24371794 433 433 433 433 0
168 20250331 165600 24371794 433 433 433 433 0
169 20250331 165500 24371794 433 433 433 433 0
170 20250331 165400 24371794 433 433 433 433 0
171 20250331 165300 24371794 433 433 433 433 0
172 20250331 165200 24371794 433 433 433 433 0
173 20250331 165100 24371794 433 433 433 433 0
174 20250331 165000 24371794 433 433 433 433 0
175 20250331 164900 24371794 433 433 433 433 0
176 20250331 164800 24371794 433 433 433 433 0
177 20250331 164700 24371794 433 433 433 433 0
178 20250331 164600 24371794 433 433 433 433 0
179 20250331 164500 24371794 433 433 433 433 0
180 20250331 164400 24371794 433 433 433 433 0
181 20250331 164300 24371794 433 433 433 433 0
182 20250331 164200 24371794 433 433 433 433 950
183 20250331 164100 24371794 433 433 433 433 0
184 20250331 164000 24371794 433 433 433 433 0
185 20250331 163900 24371794 433 433 433 433 0
186 20250331 163800 24371794 433 433 433 433 0
187 20250331 163700 24371794 433 433 433 433 0
188 20250331 163600 24371794 433 433 433 433 0
189 20250331 163500 24371794 433 433 433 433 0
190 20250331 163400 24371794 433 433 433 433 0
191 20250331 163300 24371794 433 433 433 433 0
192 20250331 163200 24371794 433 433 433 433 0
193 20250331 163100 24371794 433 433 433 433 0
194 20250331 163000 24371794 433 433 433 433 0
195 20250331 162900 24371794 433 433 433 433 0
196 20250331 162800 24371794 433 433 433 433 0
197 20250331 162700 24371794 433 433 433 433 0
198 20250331 162600 24371794 433 433 433 433 0
199 20250331 162500 24371794 433 433 433 433 0
200 20250331 162400 24371794 433 433 433 433 0
201 20250331 162300 24371794 433 433 433 433 0
202 20250331 162200 24371794 433 433 433 433 0
203 20250331 162100 24371794 433 433 433 433 0
204 20250331 162000 24371794 433 433 433 433 0
205 20250331 161900 24371794 433 433 433 433 0
206 20250331 161800 24371794 433 433 433 433 0
207 20250331 161700 24371794 433 433 433 433 0
208 20250331 161600 24371794 433 433 433 433 0
209 20250331 161500 24371794 433 433 433 433 0
210 20250331 161400 24371794 433 433 433 433 0
211 20250331 161300 24371794 433 433 433 433 0
212 20250331 161200 24371794 433 433 433 433 950
213 20250331 161100 24371794 433 433 433 433 0
214 20250331 161000 24371794 433 433 433 433 0
215 20250331 160900 24371794 433 433 433 433 0
216 20250331 160800 24371794 433 433 433 433 0
217 20250331 160700 24371794 433 433 433 433 0
218 20250331 160600 24371794 433 433 433 433 0
219 20250331 160500 24371794 433 433 433 433 0
220 20250331 160400 24371794 433 433 433 433 0
221 20250331 160300 24371794 433 433 433 433 0
222 20250331 160200 24371794 433 433 433 433 0
223 20250331 160100 24371794 433 433 433 433 0
224 20250331 160000 24371794 433 433 433 433 0
225 20250331 155900 24371794 433 433 433 433 0
226 20250331 155800 24371794 433 433 433 433 0
227 20250331 155700 24371794 433 433 433 433 0
228 20250331 155600 24371794 433 433 433 433 0
229 20250331 155500 24371794 433 433 433 433 0
230 20250331 155400 24371794 433 433 433 433 0
231 20250331 155300 24371794 433 433 433 433 0
232 20250331 155200 24371794 433 433 433 433 0
233 20250331 155100 24371794 433 433 433 433 0
234 20250331 155000 24371794 433 433 433 433 0
235 20250331 154900 24371794 433 433 433 433 0
236 20250331 154800 24371794 433 433 433 433 0
237 20250331 154700 24371794 433 433 433 433 0
238 20250331 154600 24371794 433 433 433 433 0
239 20250331 154500 24371794 433 433 433 433 0
240 20250331 154400 24371794 433 433 433 433 0
241 20250331 154300 24371794 433 433 433 433 0
242 20250331 154200 24371794 433 433 433 433 950
243 20250331 154100 24371794 433 433 433 433 0
244 20250331 154000 24371794 433 433 433 433 0
245 20250331 153900 24371794 433 433 433 433 0
246 20250331 153800 24371794 433 433 433 433 0
247 20250331 153700 24371794 433 433 433 433 0
248 20250331 153600 24371794 433 433 433 433 0
249 20250331 153500 24371794 433 433 433 433 0
250 20250331 153400 24371794 433 433 433 433 0
251 20250331 153300 24371794 433 433 433 433 0
252 20250331 153200 24371794 433 433 433 433 0
253 20250331 153100 24371794 433 433 433 433 0
254 20250331 153000 24371794 433 433 433 433 950
255 20250331 152900 23960444 433 433 433 433 0
256 20250331 152800 23960444 433 433 433 433 0
257 20250331 152700 23960444 433 433 433 433 0
258 20250331 152600 23960444 433 433 433 433 0
259 20250331 152500 23960444 433 433 433 433 0
260 20250331 152400 23960444 433 433 433 433 0
261 20250331 152300 23960444 433 433 433 433 0
262 20250331 152200 23960444 433 433 433 433 0
263 20250331 152100 23960444 433 433 433 433 0
264 20250331 152000 23960444 433 433 433 433 0
265 20250331 151900 23960444 433 433 433 433 148
266 20250331 151800 23896360 434 434 434 434 0
267 20250331 151700 23896360 434 434 434 434 0
268 20250331 151600 23896360 434 434 434 434 0
269 20250331 151500 23896360 434 434 434 434 386
270 20250331 151400 23728836 434 434 434 434 2000
271 20250331 151300 22860836 433 433 433 433 0
272 20250331 151200 22860836 433 434 434 433 34
273 20250331 151100 22846100 434 435 435 434 56
274 20250331 151000 22821790 435 435 435 435 0
275 20250331 150900 22821790 435 435 435 435 0
276 20250331 150800 22821790 435 435 435 435 0
277 20250331 150700 22821790 435 435 435 435 0
278 20250331 150600 22821790 435 435 435 435 1
279 20250331 150500 22821355 434 435 435 434 115
280 20250331 150400 22771395 435 435 435 435 0
281 20250331 150300 22771395 435 435 435 435 0
282 20250331 150200 22771395 435 435 435 435 0
283 20250331 150100 22771395 435 435 435 435 0
284 20250331 150000 22771395 435 435 435 435 99
285 20250331 145900 22728330 435 435 435 435 0
286 20250331 145800 22728330 435 435 435 435 0
287 20250331 145700 22728330 435 435 435 435 0
288 20250331 145600 22728330 435 435 435 435 101
289 20250331 145500 22684395 436 436 436 436 0
290 20250331 145400 22684395 436 436 436 436 0
291 20250331 145300 22684395 436 436 436 436 0
292 20250331 145200 22684395 436 436 436 436 0
293 20250331 145100 22684395 436 436 436 436 0
294 20250331 145000 22684395 436 436 436 436 0
295 20250331 144900 22684395 436 436 436 436 0
296 20250331 144800 22684395 436 436 436 436 0
297 20250331 144700 22684395 436 436 436 436 0
298 20250331 144600 22684395 436 436 436 436 0
299 20250331 144500 22684395 436 436 436 436 0
300 20250331 144400 22684395 436 436 436 436 0
301 20250331 144300 22684395 436 436 436 436 0
302 20250331 144200 22684395 436 436 436 436 0
303 20250331 144100 22684395 436 436 436 436 0
304 20250331 144000 22684395 436 436 436 436 0
305 20250331 143900 22684395 436 436 436 436 0
306 20250331 143800 22684395 436 436 436 436 0
307 20250331 143700 22684395 436 436 436 436 0
308 20250331 143600 22684395 436 436 436 436 0
309 20250331 143500 22684395 436 436 436 436 0
310 20250331 143400 22684395 436 436 436 436 0
311 20250331 143300 22684395 436 436 436 436 0
312 20250331 143200 22684395 436 436 436 436 0
313 20250331 143100 22684395 436 436 436 436 0
314 20250331 143000 22684395 436 436 436 436 0
315 20250331 142900 22684395 436 436 436 436 0
316 20250331 142800 22684395 436 436 436 436 0
317 20250331 142700 22684395 436 436 436 436 0
318 20250331 142600 22684395 436 436 436 436 0
319 20250331 142500 22684395 436 436 436 436 0
320 20250331 142400 22684395 436 436 436 436 0
321 20250331 142300 22684395 436 436 436 436 0
322 20250331 142200 22684395 436 436 436 436 0
323 20250331 142100 22684395 436 436 436 436 0
324 20250331 142000 22684395 436 436 436 436 0
325 20250331 141900 22684395 436 436 436 436 0
326 20250331 141800 22684395 436 436 436 436 0
327 20250331 141700 22684395 436 436 436 436 0
328 20250331 141600 22684395 436 436 436 436 0
329 20250331 141500 22684395 436 436 436 436 0
330 20250331 141400 22684395 436 436 436 436 7
331 20250331 141300 22681343 436 436 436 436 0
332 20250331 141200 22681343 436 436 436 436 0
333 20250331 141100 22681343 436 436 436 436 0
334 20250331 141000 22681343 436 436 436 436 0
335 20250331 140900 22681343 436 436 436 436 0
336 20250331 140800 22681343 436 436 436 436 0
337 20250331 140700 22681343 436 436 436 436 0
338 20250331 140600 22681343 436 436 436 436 0
339 20250331 140500 22681343 436 436 436 436 0
340 20250331 140400 22681343 436 436 436 436 0
341 20250331 140300 22681343 436 436 436 436 0
342 20250331 140200 22681343 436 436 436 436 0
343 20250331 140100 22681343 436 436 436 436 0
344 20250331 140000 22681343 436 436 436 436 0
345 20250331 135900 22681343 436 436 436 436 0
346 20250331 135800 22681343 436 436 436 436 3
347 20250331 135700 22680035 432 432 432 432 0
348 20250331 135600 22680035 432 432 432 432 0
349 20250331 135500 22680035 432 435 435 432 2012
350 20250331 135400 21809085 436 436 436 436 0
351 20250331 135300 21809085 436 438 438 436 397
352 20250331 135200 21635793 438 438 438 438 200
353 20250331 135100 21548193 438 438 438 438 0
354 20250331 135000 21548193 438 438 438 438 598
355 20250331 134900 21286269 438 438 438 438 0
356 20250331 134800 21286269 438 438 438 438 0
357 20250331 134700 21286269 438 438 438 438 598
358 20250331 134600 21024345 438 438 438 438 7
359 20250331 134500 21021279 436 436 436 436 0
360 20250331 134400 21021279 436 436 438 436 609
361 20250331 134300 20754559 438 438 438 438 0
362 20250331 134200 20754559 438 438 438 438 0
363 20250331 134100 20754559 438 438 438 438 598
364 20250331 134000 20492635 438 438 438 438 3
365 20250331 133900 20491321 438 438 438 438 5
366 20250331 133800 20489131 438 438 438 438 598
367 20250331 133700 20227207 438 438 438 438 0
368 20250331 133600 20227207 438 438 438 438 0
369 20250331 133500 20227207 438 438 438 438 1698
370 20250331 133400 19483483 438 438 438 438 5000
371 20250331 133300 17293483 438 438 438 437 1054
372 20250331 133200 16831891 438 438 438 438 598
373 20250331 133100 16569967 438 438 438 438 500
374 20250331 133000 16350967 438 438 438 438 0
375 20250331 132900 16350967 438 438 438 438 599
376 20250331 132800 16088605 435 435 435 435 0
377 20250331 132700 16088605 435 435 435 435 0
378 20250331 132600 16088605 435 437 438 435 603
379 20250331 132500 15825003 438 438 438 438 0
380 20250331 132400 15825003 438 438 438 438 0
381 20250331 132300 15825003 438 437 438 437 599
382 20250331 132200 15563042 438 438 438 438 0
383 20250331 132100 15563042 438 438 438 438 0
384 20250331 132000 15563042 438 438 438 438 599
385 20250331 131900 15300680 438 438 438 438 0
386 20250331 131800 15300680 438 438 438 438 0
387 20250331 131700 15300680 438 437 438 437 599
388 20250331 131600 15038673 437 437 437 437 3
389 20250331 131500 15037362 438 438 438 438 0
390 20250331 131400 15037362 438 435 438 435 636
391 20250331 131300 14758905 438 438 438 438 0
392 20250331 131200 14758905 438 438 438 438 0
393 20250331 131100 14758905 438 438 438 438 599
394 20250331 131000 14496543 438 438 438 438 0
395 20250331 130900 14496543 438 438 438 438 0
396 20250331 130800 14496543 438 438 438 438 599
397 20250331 130700 14234181 438 438 438 438 0
398 20250331 130600 14234181 438 438 438 438 0
399 20250331 130500 14234181 438 438 438 438 599
400 20250331 130400 13971819 438 438 438 438 0
401 20250331 130300 13971819 438 438 438 438 0
402 20250331 130200 13971819 438 438 438 438 599
403 20250331 130100 13709457 438 438 438 438 0
404 20250331 130000 13709457 438 438 438 438 0
405 20250331 125900 13709457 438 438 438 438 599
406 20250331 125800 13447095 438 438 438 438 0
407 20250331 125700 13447095 438 438 438 438 0
408 20250331 125600 13447095 438 438 438 438 599
409 20250331 125500 13184733 435 436 436 435 600
410 20250331 125400 12923233 436 436 436 436 0
411 20250331 125300 12923233 436 438 438 436 602
412 20250331 125200 12659563 438 438 438 438 0
413 20250331 125100 12659563 438 438 438 438 0
414 20250331 125000 12659563 438 438 438 438 0
415 20250331 124900 12659563 438 438 438 438 0
416 20250331 124800 12659563 438 438 438 438 0
417 20250331 124700 12659563 438 438 438 438 0
418 20250331 124600 12659563 438 438 438 438 0
419 20250331 124500 12659563 438 438 438 438 0
420 20250331 124400 12659563 438 438 438 438 0
421 20250331 124300 12659563 438 438 438 438 0
422 20250331 124200 12659563 438 438 438 438 0
423 20250331 124100 12659563 438 438 438 438 0
424 20250331 124000 12659563 438 438 438 438 0
425 20250331 123900 12659563 438 438 438 438 0
426 20250331 123800 12659563 438 438 438 438 0
427 20250331 123700 12659563 438 438 438 438 0
428 20250331 123600 12659563 438 438 438 438 0
429 20250331 123500 12659563 438 438 438 438 0
430 20250331 123400 12659563 438 438 438 438 0
431 20250331 123300 12659563 438 438 438 438 0
432 20250331 123200 12659563 438 438 438 438 0
433 20250331 123100 12659563 438 438 438 438 0
434 20250331 123000 12659563 438 438 438 438 0
435 20250331 122900 12659563 438 438 438 438 0
436 20250331 122800 12659563 438 438 438 438 0
437 20250331 122700 12659563 438 438 438 438 0
438 20250331 122600 12659563 438 438 438 438 0
439 20250331 122500 12659563 438 438 438 438 0
440 20250331 122400 12659563 438 437 438 437 70
441 20250331 122300 12628943 438 438 438 438 0
442 20250331 122200 12628943 438 438 438 438 0
443 20250331 122100 12628943 438 438 438 438 0
444 20250331 122000 12628943 438 438 438 438 352
445 20250331 121900 12474767 438 438 438 438 0
446 20250331 121800 12474767 438 438 438 438 0
447 20250331 121700 12474767 438 438 438 438 0
448 20250331 121600 12474767 438 438 438 438 0
449 20250331 121500 12474767 438 438 438 438 0
450 20250331 121400 12474767 438 438 438 438 4
451 20250331 121300 12473015 438 438 438 438 0
452 20250331 121200 12473015 438 438 438 438 1
453 20250331 121100 12472577 437 437 437 437 0
454 20250331 121000 12472577 437 437 437 437 0
455 20250331 120900 12472577 437 437 437 437 0
456 20250331 120800 12472577 437 437 437 437 0
457 20250331 120700 12472577 437 437 437 437 0
458 20250331 120600 12472577 437 437 437 437 0
459 20250331 120500 12472577 437 437 437 437 0
460 20250331 120400 12472577 437 437 437 437 0
461 20250331 120300 12472577 437 437 437 437 0
462 20250331 120200 12472577 437 437 437 437 346
463 20250331 120100 12321375 437 437 437 437 182
464 20250331 120000 12241841 437 437 437 437 1640
465 20250331 115900 11525161 436 436 436 436 0
466 20250331 115800 11525161 436 436 436 436 0
467 20250331 115700 11525161 436 436 436 436 0
468 20250331 115600 11525161 436 436 436 436 0
469 20250331 115500 11525161 436 436 436 436 0
470 20250331 115400 11525161 436 436 436 436 0
471 20250331 115300 11525161 436 436 436 436 0
472 20250331 115200 11525161 436 436 436 436 0
473 20250331 115100 11525161 436 436 437 436 417
474 20250331 115000 11342989 436 436 436 436 0
475 20250331 114900 11342989 436 436 436 436 21
476 20250331 114800 11333833 436 436 436 436 0
477 20250331 114700 11333833 436 436 436 436 0
478 20250331 114600 11333833 436 436 436 436 0
479 20250331 114500 11333833 436 436 436 436 0
480 20250331 114400 11333833 436 436 436 436 0
481 20250331 114300 11333833 436 436 436 436 0
482 20250331 114200 11333833 436 436 436 436 0
483 20250331 114100 11333833 436 436 436 436 7
484 20250331 114000 11330781 437 437 437 437 0
485 20250331 113900 11330781 437 437 437 437 0
486 20250331 113800 11330781 437 437 437 437 0
487 20250331 113700 11330781 437 437 437 437 0
488 20250331 113600 11330781 437 437 437 437 0
489 20250331 113500 11330781 437 437 437 437 0
490 20250331 113400 11330781 437 437 437 437 0
491 20250331 113300 11330781 437 437 437 437 0
492 20250331 113200 11330781 437 437 437 437 0
493 20250331 113100 11330781 437 437 437 437 4
494 20250331 113000 11329033 436 436 436 436 0
495 20250331 112900 11329033 436 436 436 436 0
496 20250331 112800 11329033 436 436 436 436 0
497 20250331 112700 11329033 436 436 436 436 0
498 20250331 112600 11329033 436 436 436 436 0
499 20250331 112500 11329033 436 437 437 436 26
500 20250331 112400 11317674 437 437 437 437 0
501 20250331 112300 11317674 437 437 437 437 2
502 20250331 112200 11316800 436 436 436 436 34
503 20250331 112100 11301976 437 437 437 437 0
504 20250331 112000 11301976 437 437 437 437 0
505 20250331 111900 11301976 437 437 437 437 0
506 20250331 111800 11301976 437 437 437 437 0
507 20250331 111700 11301976 437 437 437 437 0
508 20250331 111600 11301976 437 437 437 437 0
509 20250331 111500 11301976 437 437 437 437 0
510 20250331 111400 11301976 437 437 437 437 0
511 20250331 111300 11301976 437 437 437 437 0
512 20250331 111200 11301976 437 437 437 437 0
513 20250331 111100 11301976 437 437 437 437 0
514 20250331 111000 11301976 437 437 437 437 2
515 20250331 110900 11301102 437 437 437 437 0
516 20250331 110800 11301102 437 437 437 437 0
517 20250331 110700 11301102 437 437 437 437 0
518 20250331 110600 11301102 437 437 437 437 0
519 20250331 110500 11301102 437 437 437 437 5
520 20250331 110400 11298917 437 437 437 437 7
521 20250331 110300 11295858 437 437 437 437 0
522 20250331 110200 11295858 437 437 437 437 0
523 20250331 110100 11295858 437 437 437 437 0
524 20250331 110000 11295858 437 437 437 437 0
525 20250331 105900 11295858 437 437 437 437 0
526 20250331 105800 11295858 437 437 437 437 0
527 20250331 105700 11295858 437 437 437 437 0
528 20250331 105600 11295858 437 437 437 437 0
529 20250331 105500 11295858 437 437 437 437 0
530 20250331 105400 11295858 437 437 437 437 0
531 20250331 105300 11295858 437 437 437 437 0
532 20250331 105200 11295858 437 437 437 437 1
533 20250331 105100 11295421 437 437 437 437 10
534 20250331 105000 11291051 437 437 437 437 0
535 20250331 104900 11291051 437 437 437 437 0
536 20250331 104800 11291051 437 437 437 437 0
537 20250331 104700 11291051 437 437 437 437 0
538 20250331 104600 11291051 437 437 437 437 0
539 20250331 104500 11291051 437 437 437 437 0
540 20250331 104400 11291051 437 437 437 437 1
541 20250331 104300 11290614 435 435 435 435 0
542 20250331 104200 11290614 435 435 435 435 0
543 20250331 104100 11290614 435 437 437 435 6
544 20250331 104000 11287994 435 435 435 435 0
545 20250331 103900 11287994 435 435 435 435 56
546 20250331 103800 11263634 438 438 438 438 0
547 20250331 103700 11263634 438 437 438 437 30
548 20250331 103600 11250514 438 437 438 437 526
549 20250331 103500 11020622 437 437 437 437 0
550 20250331 103400 11020622 437 437 437 437 0
551 20250331 103300 11020622 437 437 437 437 0
552 20250331 103200 11020622 437 437 437 437 2
553 20250331 103100 11019748 437 437 437 437 3
554 20250331 103000 11018437 438 438 438 438 0
555 20250331 102900 11018437 438 438 438 438 0
556 20250331 102800 11018437 438 437 438 437 526
557 20250331 102700 10788416 438 438 438 438 0
558 20250331 102600 10788416 438 438 438 438 0
559 20250331 102500 10788416 438 438 438 438 0
560 20250331 102400 10788416 438 438 438 438 0
561 20250331 102300 10788416 438 438 438 438 100
562 20250331 102200 10744616 438 438 438 438 0
563 20250331 102100 10744616 438 438 438 438 0
564 20250331 102000 10744616 438 437 438 437 526
565 20250331 101900 10514543 437 437 437 437 2
566 20250331 101800 10513669 434 434 434 434 28
567 20250331 101700 10501517 434 434 434 434 0
568 20250331 101600 10501517 434 434 434 434 0
569 20250331 101500 10501517 434 434 434 434 0
570 20250331 101400 10501517 434 437 437 434 339
571 20250331 101300 10353413 437 437 437 437 0
572 20250331 101200 10353413 437 438 438 437 700
573 20250331 101100 10046987 438 438 438 438 0
574 20250331 101000 10046987 438 438 438 438 0
575 20250331 100900 10046987 438 438 438 438 0
576 20250331 100800 10046987 438 438 438 438 0
577 20250331 100700 10046987 438 438 438 438 0
578 20250331 100600 10046987 438 438 438 438 2
579 20250331 100500 10046111 438 438 438 438 0
580 20250331 100400 10046111 438 438 438 438 526
581 20250331 100300 9815723 438 438 438 438 2000
582 20250331 100200 8939723 438 438 438 438 0
583 20250331 100100 8939723 438 438 438 438 0
584 20250331 100000 8939723 438 438 438 438 47
585 20250331 095900 8919137 438 438 438 438 0
586 20250331 095800 8919137 438 438 438 438 0
587 20250331 095700 8919137 438 438 438 438 0
588 20250331 095600 8919137 438 438 438 438 526
589 20250331 095500 8688749 438 438 438 438 0
590 20250331 095400 8688749 438 438 438 438 0
591 20250331 095300 8688749 438 438 438 438 0
592 20250331 095200 8688749 438 438 438 438 0
593 20250331 095100 8688749 438 438 438 438 3
594 20250331 095000 8687435 438 438 438 438 1
595 20250331 094900 8686997 438 438 438 438 1
596 20250331 094800 8686559 438 438 438 438 527
597 20250331 094700 8455733 438 438 438 438 0
598 20250331 094600 8455733 438 438 438 438 0
599 20250331 094500 8455733 438 438 438 438 3
600 20250331 094400 8454419 438 438 438 438 0
601 20250331 094300 8454419 438 438 438 438 5124
602 20250331 094200 6210107 437 437 437 437 0
603 20250331 094100 6210107 437 437 437 437 1016
604 20250331 094000 5766115 438 437 438 437 527
605 20250331 093900 5535516 437 437 437 437 0
606 20250331 093800 5535516 437 437 437 437 0
607 20250331 093700 5535516 437 437 437 437 0
608 20250331 093600 5535516 437 437 437 437 0
609 20250331 093500 5535516 437 437 437 437 1
610 20250331 093400 5535079 434 434 434 434 0
611 20250331 093300 5535079 434 434 434 434 104
612 20250331 093200 5489943 436 438 438 436 785
613 20250331 093100 5146529 436 438 438 436 793
614 20250331 093000 4800779 434 434 434 434 0
615 20250331 092900 4800779 434 434 434 434 0
616 20250331 092800 4800779 434 434 434 434 0
617 20250331 092700 4800779 434 436 436 434 3156
618 20250331 092600 3428755 438 438 438 438 0
619 20250331 092500 3428755 438 438 438 438 0
620 20250331 092400 3428755 438 437 438 437 527
621 20250331 092300 3197939 438 438 438 438 0
622 20250331 092200 3197939 438 438 438 438 0
623 20250331 092100 3197939 438 438 438 438 0
624 20250331 092000 3197939 438 438 438 438 5
625 20250331 091900 3195749 437 437 437 437 0
626 20250331 091800 3195749 437 437 437 437 0
627 20250331 091700 3195749 437 437 437 437 0
628 20250331 091600 3195749 437 437 437 437 0
629 20250331 091500 3195749 437 437 437 437 0
630 20250331 091400 3195749 437 437 437 437 0
631 20250331 091300 3195749 437 437 437 437 0
632 20250331 091200 3195749 437 437 437 437 0
633 20250331 091100 3195749 437 434 437 433 2391
634 20250331 091000 2158035 434 434 434 434 445
635 20250331 090900 1964905 434 434 434 434 756
636 20250331 090800 1636801 435 435 435 435 0
637 20250331 090700 1636801 435 437 438 435 2883
638 20250331 090600 379307 438 438 438 438 0
639 20250331 090500 379307 438 439 439 438 94
640 20250331 090400 338126 439 439 439 439 101
641 20250331 090300 293787 441 441 441 441 0
642 20250331 090200 293787 441 441 441 441 1
643 20250331 090100 293346 441 441 441 441 0
644 20250331 090000 293346 441 438 441 438 668

1
044480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,0,40663728,0,18217350144,0.00
20250326,0,40663728,0,18339341328,0.00
20250325,0,40663728,0,18176686416,0.00
20250324,0,40663728,0,18258013872,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 0 40663728 0 18217350144 0.00
3 20250326 0 40663728 0 18339341328 0.00
4 20250325 0 40663728 0 18176686416 0.00
5 20250324 0 40663728 0 18258013872 0.00