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

639
043090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,1450796594,445,445,445,445,8382
20250401,193600,1450796594,445,445,445,445,0
20250401,193500,1450796594,445,445,445,445,0
20250401,193400,1450796594,445,445,445,445,0
20250401,193300,1450796594,445,445,445,445,0
20250401,193200,1450796594,445,445,445,445,0
20250401,193100,1450796594,445,445,445,445,0
20250401,193000,1450796594,445,445,445,445,0
20250401,192900,1450796594,445,445,445,445,0
20250401,192800,1450796594,445,445,445,445,0
20250401,192700,1450796594,445,445,445,445,0
20250401,192600,1450796594,445,445,445,445,0
20250401,192500,1450796594,445,445,445,445,0
20250401,192400,1450796594,445,445,445,445,0
20250401,192300,1450796594,445,445,445,445,0
20250401,192200,1450796594,445,445,445,445,0
20250401,192100,1450796594,445,445,445,445,0
20250401,192000,1450796594,445,445,445,445,0
20250401,191900,1450796594,445,445,445,445,0
20250401,191800,1450796594,445,445,445,445,0
20250401,191700,1450796594,445,445,445,445,0
20250401,191600,1450796594,445,445,445,445,0
20250401,191500,1450796594,445,445,445,445,0
20250401,191400,1450796594,445,445,445,445,0
20250401,191300,1450796594,445,445,445,445,0
20250401,191200,1450796594,445,445,445,445,0
20250401,191100,1450796594,445,445,445,445,0
20250401,191000,1450796594,445,445,445,445,0
20250401,190900,1450796594,445,445,445,445,0
20250401,190800,1450796594,445,445,445,445,0
20250401,190700,1450796594,445,445,445,445,8382
20250401,190600,1450796594,445,445,445,445,0
20250401,190500,1450796594,445,445,445,445,0
20250401,190400,1450796594,445,445,445,445,0
20250401,190300,1450796594,445,445,445,445,0
20250401,190200,1450796594,445,445,445,445,0
20250401,190100,1450796594,445,445,445,445,0
20250401,190000,1450796594,445,445,445,445,0
20250401,185900,1450796594,445,445,445,445,0
20250401,185800,1450796594,445,445,445,445,0
20250401,185700,1450796594,445,445,445,445,0
20250401,185600,1450796594,445,445,445,445,0
20250401,185500,1450796594,445,445,445,445,0
20250401,185400,1450796594,445,445,445,445,0
20250401,185300,1450796594,445,445,445,445,0
20250401,185200,1450796594,445,445,445,445,0
20250401,185100,1450796594,445,445,445,445,0
20250401,185000,1450796594,445,445,445,445,0
20250401,184900,1450796594,445,445,445,445,0
20250401,184800,1450796594,445,445,445,445,0
20250401,184700,1450796594,445,445,445,445,0
20250401,184600,1450796594,445,445,445,445,0
20250401,184500,1450796594,445,445,445,445,0
20250401,184400,1450796594,445,445,445,445,0
20250401,184300,1450796594,445,445,445,445,0
20250401,184200,1450796594,445,445,445,445,0
20250401,184100,1450796594,445,445,445,445,0
20250401,184000,1450796594,445,445,445,445,0
20250401,183900,1450796594,445,445,445,445,0
20250401,183800,1450796594,445,445,445,445,0
20250401,183700,1450796594,445,445,445,445,8382
20250401,183600,1450796594,445,445,445,445,0
20250401,183500,1450796594,445,445,445,445,0
20250401,183400,1450796594,445,445,445,445,0
20250401,183300,1450796594,445,445,445,445,0
20250401,183200,1450796594,445,445,445,445,0
20250401,183100,1450796594,445,445,445,445,0
20250401,183000,1450796594,445,445,445,445,0
20250401,182900,1450796594,445,445,445,445,0
20250401,182800,1450796594,445,445,445,445,0
20250401,182700,1450796594,445,445,445,445,0
20250401,182600,1450796594,445,445,445,445,0
20250401,182500,1450796594,445,445,445,445,0
20250401,182400,1450796594,445,445,445,445,0
20250401,182300,1450796594,445,445,445,445,0
20250401,182200,1450796594,445,445,445,445,0
20250401,182100,1450796594,445,445,445,445,0
20250401,182000,1450796594,445,445,445,445,0
20250401,181900,1450796594,445,445,445,445,0
20250401,181800,1450796594,445,445,445,445,0
20250401,181700,1450796594,445,445,445,445,0
20250401,181600,1450796594,445,445,445,445,0
20250401,181500,1450796594,445,445,445,445,0
20250401,181400,1450796594,445,445,445,445,0
20250401,181300,1450796594,445,445,445,445,0
20250401,181200,1450796594,445,445,445,445,0
20250401,181100,1450796594,445,445,445,445,0
20250401,181000,1450796594,445,445,445,445,0
20250401,180900,1450796594,445,445,445,445,0
20250401,180800,1450796594,445,445,445,445,0
20250401,180700,1450796594,445,445,445,445,8382
20250401,180600,1450796594,445,445,445,445,0
20250401,180500,1450796594,445,445,445,445,0
20250401,180400,1450796594,445,445,445,445,0
20250401,180300,1450796594,445,445,445,445,0
20250401,180200,1450796594,445,445,445,445,0
20250401,180100,1450796594,445,445,445,445,0
20250401,180000,1450796594,445,445,445,445,0
20250401,175900,1450796594,445,445,445,445,0
20250401,175800,1450796594,445,445,445,445,0
20250401,175700,1450796594,445,445,445,445,0
20250401,175600,1450796594,445,445,445,445,0
20250401,175500,1450796594,445,445,445,445,0
20250401,175400,1450796594,445,445,445,445,0
20250401,175300,1450796594,445,445,445,445,0
20250401,175200,1450796594,445,445,445,445,0
20250401,175100,1450796594,445,445,445,445,0
20250401,175000,1450796594,445,445,445,445,0
20250401,174900,1450796594,445,445,445,445,0
20250401,174800,1450796594,445,445,445,445,0
20250401,174700,1450796594,445,445,445,445,0
20250401,174600,1450796594,445,445,445,445,0
20250401,174500,1450796594,445,445,445,445,0
20250401,174400,1450796594,445,445,445,445,0
20250401,174300,1450796594,445,445,445,445,0
20250401,174200,1450796594,445,445,445,445,0
20250401,174100,1450796594,445,445,445,445,0
20250401,174000,1450796594,445,445,445,445,0
20250401,173900,1450796594,445,445,445,445,0
20250401,173800,1450796594,445,445,445,445,0
20250401,173700,1450796594,445,445,445,445,8382
20250401,173600,1450796594,445,445,445,445,0
20250401,173500,1450796594,445,445,445,445,0
20250401,173400,1450796594,445,445,445,445,0
20250401,173300,1450796594,445,445,445,445,0
20250401,173200,1450796594,445,445,445,445,0
20250401,173100,1450796594,445,445,445,445,0
20250401,173000,1450796594,445,445,445,445,0
20250401,172900,1450796594,445,445,445,445,0
20250401,172800,1450796594,445,445,445,445,0
20250401,172700,1450796594,445,445,445,445,0
20250401,172600,1450796594,445,445,445,445,0
20250401,172500,1450796594,445,445,445,445,0
20250401,172400,1450796594,445,445,445,445,0
20250401,172300,1450796594,445,445,445,445,0
20250401,172200,1450796594,445,445,445,445,0
20250401,172100,1450796594,445,445,445,445,0
20250401,172000,1450796594,445,445,445,445,0
20250401,171900,1450796594,445,445,445,445,0
20250401,171800,1450796594,445,445,445,445,0
20250401,171700,1450796594,445,445,445,445,0
20250401,171600,1450796594,445,445,445,445,0
20250401,171500,1450796594,445,445,445,445,0
20250401,171400,1450796594,445,445,445,445,0
20250401,171300,1450796594,445,445,445,445,0
20250401,171200,1450796594,445,445,445,445,0
20250401,171100,1450796594,445,445,445,445,0
20250401,171000,1450796594,445,445,445,445,0
20250401,170900,1450796594,445,445,445,445,0
20250401,170800,1450796594,445,445,445,445,0
20250401,170700,1450796594,445,445,445,445,8382
20250401,170600,1450796594,445,445,445,445,0
20250401,170500,1450796594,445,445,445,445,0
20250401,170400,1450796594,445,445,445,445,0
20250401,170300,1450796594,445,445,445,445,0
20250401,170200,1450796594,445,445,445,445,0
20250401,170100,1450796594,445,445,445,445,0
20250401,170000,1450796594,445,445,445,445,0
20250401,165900,1450796594,445,445,445,445,0
20250401,165800,1450796594,445,445,445,445,0
20250401,165700,1450796594,445,445,445,445,0
20250401,165600,1450796594,445,445,445,445,0
20250401,165500,1450796594,445,445,445,445,0
20250401,165400,1450796594,445,445,445,445,0
20250401,165300,1450796594,445,445,445,445,0
20250401,165200,1450796594,445,445,445,445,0
20250401,165100,1450796594,445,445,445,445,0
20250401,165000,1450796594,445,445,445,445,0
20250401,164900,1450796594,445,445,445,445,0
20250401,164800,1450796594,445,445,445,445,0
20250401,164700,1450796594,445,445,445,445,0
20250401,164600,1450796594,445,445,445,445,0
20250401,164500,1450796594,445,445,445,445,0
20250401,164400,1450796594,445,445,445,445,0
20250401,164300,1450796594,445,445,445,445,0
20250401,164200,1450796594,445,445,445,445,0
20250401,164100,1450796594,445,445,445,445,0
20250401,164000,1450796594,445,445,445,445,0
20250401,163900,1450796594,445,445,445,445,0
20250401,163800,1450796594,445,445,445,445,0
20250401,163700,1450796594,445,445,445,445,8382
20250401,163600,1450796594,445,445,445,445,0
20250401,163500,1450796594,445,445,445,445,0
20250401,163400,1450796594,445,445,445,445,0
20250401,163300,1450796594,445,445,445,445,0
20250401,163200,1450796594,445,445,445,445,0
20250401,163100,1450796594,445,445,445,445,0
20250401,163000,1450796594,445,445,445,445,0
20250401,162900,1450796594,445,445,445,445,0
20250401,162800,1450796594,445,445,445,445,0
20250401,162700,1450796594,445,445,445,445,0
20250401,162600,1450796594,445,445,445,445,0
20250401,162500,1450796594,445,445,445,445,0
20250401,162400,1450796594,445,445,445,445,0
20250401,162300,1450796594,445,445,445,445,0
20250401,162200,1450796594,445,445,445,445,0
20250401,162100,1450796594,445,445,445,445,0
20250401,162000,1450796594,445,445,445,445,0
20250401,161900,1450796594,445,445,445,445,0
20250401,161800,1450796594,445,445,445,445,0
20250401,161700,1450796594,445,445,445,445,0
20250401,161600,1450796594,445,445,445,445,0
20250401,161500,1450796594,445,445,445,445,0
20250401,161400,1450796594,445,445,445,445,0
20250401,161300,1450796594,445,445,445,445,0
20250401,161200,1450796594,445,445,445,445,0
20250401,161100,1450796594,445,445,445,445,0
20250401,161000,1450796594,445,445,445,445,0
20250401,160900,1450796594,445,445,445,445,0
20250401,160800,1450796594,445,445,445,445,0
20250401,160700,1450796594,445,445,445,445,8382
20250401,160600,1450796594,445,445,445,445,0
20250401,160500,1450796594,445,445,445,445,0
20250401,160400,1450796594,445,445,445,445,0
20250401,160300,1450796594,445,445,445,445,0
20250401,160200,1450796594,445,445,445,445,0
20250401,160100,1450796594,445,445,445,445,0
20250401,160000,1450796594,445,445,445,445,0
20250401,155900,1450796594,445,445,445,445,0
20250401,155800,1450796594,445,445,445,445,0
20250401,155700,1450796594,445,445,445,445,0
20250401,155600,1450796594,445,445,445,445,0
20250401,155500,1450796594,445,445,445,445,0
20250401,155400,1450796594,445,445,445,445,0
20250401,155300,1450796594,445,445,445,445,0
20250401,155200,1450796594,445,445,445,445,0
20250401,155100,1450796594,445,445,445,445,0
20250401,155000,1450796594,445,445,445,445,0
20250401,154900,1450796594,445,445,445,445,0
20250401,154800,1450796594,445,445,445,445,0
20250401,154700,1450796594,445,445,445,445,0
20250401,154600,1450796594,445,445,445,445,0
20250401,154500,1450796594,445,445,445,445,0
20250401,154400,1450796594,445,445,445,445,0
20250401,154300,1450796594,445,445,445,445,0
20250401,154200,1450796594,445,445,445,445,0
20250401,154100,1450796594,445,445,445,445,0
20250401,154000,1450796594,445,445,445,445,0
20250401,153900,1450796594,445,445,445,445,0
20250401,153800,1450796594,445,445,445,445,0
20250401,153700,1450796594,445,445,445,445,8382
20250401,153600,1450796594,445,445,445,445,0
20250401,153500,1450796594,445,445,445,445,0
20250401,153400,1450796594,445,445,445,445,0
20250401,153300,1450796594,445,445,445,445,0
20250401,153200,1450796594,445,445,445,445,0
20250401,153100,1450796594,445,445,445,445,0
20250401,153000,1450796594,445,445,445,445,8382
20250401,152900,1447066604,445,445,445,445,0
20250401,152800,1447066604,445,445,445,445,0
20250401,152700,1447066604,445,445,445,445,0
20250401,152600,1447066604,445,445,445,445,0
20250401,152500,1447066604,445,445,445,445,0
20250401,152400,1447066604,445,445,445,445,0
20250401,152300,1447066604,445,445,445,445,0
20250401,152200,1447066604,445,445,445,445,0
20250401,152100,1447066604,445,445,445,445,0
20250401,152000,1447066604,445,445,445,445,0
20250401,151900,1447066604,445,446,446,444,2399
20250401,151800,1446000822,448,448,448,448,3
20250401,151700,1445999478,450,449,450,449,16692
20250401,151600,1438488772,445,444,450,443,25807
20250401,151500,1426957644,444,442,444,442,925
20250401,151400,1426548575,442,440,442,440,10305
20250401,151300,1422014368,440,440,440,440,200
20250401,151200,1421926368,439,440,440,439,1078
20250401,151100,1421453124,439,439,440,439,16559
20250401,151000,1414183722,439,440,440,439,3155
20250401,150900,1412798472,442,441,442,441,6
20250401,150800,1412795825,440,442,442,440,3447
20250401,150700,1411272261,442,439,442,439,11673
20250401,150600,1406146873,439,440,442,438,850
20250401,150500,1405773595,439,439,439,439,1557
20250401,150400,1405090072,441,437,441,436,2498
20250401,150300,1403996665,437,436,439,436,309
20250401,150200,1403861574,437,436,437,436,2060
20250401,150100,1402963338,436,439,439,436,20
20250401,150000,1402954606,439,433,439,432,1781
20250401,145900,1402180153,433,432,433,432,996
20250401,145800,1401749880,433,433,433,433,608
20250401,145700,1401486616,433,433,433,433,3
20250401,145600,1401485317,433,432,433,432,774
20250401,145500,1401150176,431,431,431,431,20
20250401,145400,1401141556,430,433,433,430,3476
20250401,145300,1399644040,433,431,433,431,1667
20250401,145200,1398925551,431,431,431,431,9
20250401,145100,1398921672,433,433,433,433,1000
20250401,145000,1398488672,433,433,433,433,42
20250401,144900,1398470486,431,431,431,431,2487
20250401,144800,1397398589,431,431,431,431,5
20250401,144700,1397396434,431,431,431,431,2748
20250401,144600,1396212046,431,431,431,431,0
20250401,144500,1396212046,431,431,431,431,5701
20250401,144400,1393754915,431,430,431,430,18113
20250401,144300,1385948778,430,430,431,430,8455
20250401,144200,1382313126,431,430,431,430,4075
20250401,144100,1380558876,430,431,431,430,1850
20250401,144000,1379762242,431,431,431,431,1912
20250401,143900,1378938170,431,432,432,431,1241
20250401,143800,1378402993,432,432,432,432,2158
20250401,143700,1377470737,430,430,430,430,0
20250401,143600,1377470737,430,430,433,430,1208
20250401,143500,1376951294,430,433,433,430,3446
20250401,143400,1375466776,431,433,433,431,130
20250401,143300,1375410686,431,433,433,431,850
20250401,143200,1375042642,433,432,433,432,4651
20250401,143100,1373029860,434,432,434,432,2
20250401,143000,1373028994,435,435,435,435,0
20250401,142900,1373028994,435,432,435,432,26
20250401,142800,1373017759,432,434,434,432,2279
20250401,142700,1372033225,432,432,432,432,3693
20250401,142600,1370437849,434,432,434,432,101
20250401,142500,1370394215,434,433,434,433,310
20250401,142400,1370259885,433,437,437,433,307
20250401,142300,1370126950,433,432,436,432,909
20250401,142200,1369734235,432,433,433,432,1991
20250401,142100,1368872800,433,437,437,433,713
20250401,142000,1368563991,433,434,434,432,6413
20250401,141900,1365787090,435,437,437,435,1779
20250401,141800,1365009955,442,442,442,442,0
20250401,141700,1365009955,442,441,442,437,662
20250401,141600,1364717805,442,437,442,437,1300
20250401,141500,1364144705,442,437,442,437,2
20250401,141400,1364143826,442,442,442,437,2059
20250401,141300,1363234013,443,442,443,442,6
20250401,141200,1363231360,442,441,442,441,3076
20250401,141100,1361871769,442,441,442,441,500
20250401,141000,1361651237,442,436,442,435,1033
20250401,140900,1361200912,436,433,436,433,3851
20250401,140800,1359529252,435,435,435,435,500
20250401,140700,1359311752,435,431,436,430,8909
20250401,140600,1355469964,431,432,432,431,7569
20250401,140500,1352200844,435,438,438,432,18033
20250401,140400,1344349980,440,440,440,440,2
20250401,140300,1344349100,440,440,440,440,1
20250401,140200,1344348660,438,438,438,438,7
20250401,140100,1344345594,439,439,440,439,449
20250401,140000,1344148482,439,439,439,439,10
20250401,135900,1344144092,439,439,439,439,25
20250401,135800,1344133117,438,442,442,438,2168
20250401,135700,1343181849,439,439,439,439,485
20250401,135600,1342968934,439,441,441,439,685
20250401,135500,1342667572,441,441,441,440,2005
20250401,135400,1341785191,441,442,442,441,2358
20250401,135300,1340745203,442,442,442,442,277
20250401,135200,1340622769,441,444,444,441,1758
20250401,135100,1339843033,445,444,445,444,1040
20250401,135000,1339380273,444,445,445,444,1140
20250401,134900,1338874053,445,444,445,444,106
20250401,134800,1338826893,445,444,445,444,1477
20250401,134700,1338170334,444,445,445,444,326
20250401,134600,1338025289,445,444,445,443,2365
20250401,134500,1336977058,443,443,444,443,63
20250401,134400,1336949138,442,442,442,441,126
20250401,134300,1336893477,442,441,444,441,55
20250401,134200,1336869152,441,444,444,441,2169
20250401,134100,1335911863,444,444,444,443,276
20250401,134000,1335789559,445,445,445,445,0
20250401,133900,1335789559,445,444,445,440,2840
20250401,133800,1334526289,445,445,445,445,280
20250401,133700,1334401689,445,443,445,443,4712
20250401,133600,1332310384,443,442,443,442,1751
20250401,133500,1331536437,442,440,442,440,63
20250401,133400,1331508606,439,441,441,439,3800
20250401,133300,1329839476,441,440,441,440,2031
20250401,133200,1328945835,443,444,444,439,114
20250401,133100,1328895735,439,440,440,439,1830
20250401,133000,1328092315,442,442,444,442,2060
20250401,132900,1327181715,440,440,440,440,110
20250401,132800,1327133315,440,440,440,439,594
20250401,132700,1326872493,439,439,439,439,20
20250401,132600,1326863713,439,439,439,439,4309
20250401,132500,1324972062,439,441,442,439,33
20250401,132400,1324957547,440,441,441,440,1000
20250401,132300,1324516774,441,439,441,439,1247
20250401,132200,1323966887,442,442,442,442,10
20250401,132100,1323962467,441,440,441,440,2
20250401,132000,1323961586,442,442,442,442,0
20250401,131900,1323961586,442,442,442,442,24
20250401,131800,1323950978,439,439,439,439,0
20250401,131700,1323950978,439,439,439,439,0
20250401,131600,1323950978,439,439,439,439,0
20250401,131500,1323950978,439,440,440,439,346
20250401,131400,1323798939,442,442,442,442,0
20250401,131300,1323798939,442,442,442,442,65
20250401,131200,1323770209,442,442,442,442,10
20250401,131100,1323765789,440,440,441,440,164
20250401,131000,1323693628,440,440,440,440,5
20250401,130900,1323691428,440,440,440,440,700
20250401,130800,1323383428,440,440,440,440,9
20250401,130700,1323379468,440,440,440,440,651
20250401,130600,1323093028,439,440,440,439,80
20250401,130500,1323057907,439,439,439,439,219
20250401,130400,1322961766,439,440,440,439,29
20250401,130300,1322949023,440,440,440,440,0
20250401,130200,1322949023,440,439,440,439,123
20250401,130100,1322894904,439,440,440,439,4647
20250401,130000,1320853432,442,442,442,442,215
20250401,125900,1320758402,442,442,442,442,10
20250401,125800,1320753982,442,440,442,440,3540
20250401,125700,1319196380,440,440,440,440,1
20250401,125600,1319195940,442,442,442,442,1
20250401,125500,1319195498,440,443,445,440,3627
20250401,125400,1317592611,442,442,442,442,9301
20250401,125300,1313481569,443,444,444,443,1345
20250401,125200,1312885612,445,445,445,445,50
20250401,125100,1312863362,444,444,445,444,1011
20250401,125000,1312413477,444,444,444,444,134
20250401,124900,1312353981,445,445,445,445,200
20250401,124800,1312264981,445,445,445,445,200
20250401,124700,1312175981,445,444,445,444,1310
20250401,124600,1311594031,444,443,444,442,1083
20250401,124500,1311115299,443,442,443,442,2005
20250401,124400,1310227089,443,443,443,443,78
20250401,124300,1310192535,442,442,442,442,0
20250401,124200,1310192535,442,442,442,442,0
20250401,124100,1310192535,442,442,442,442,1
20250401,124000,1310192093,443,443,443,443,101
20250401,123900,1310147350,442,443,443,442,37
20250401,123800,1310130960,444,443,444,443,450
20250401,123700,1309931161,443,442,443,442,632
20250401,123600,1309651189,442,442,442,442,551
20250401,123500,1309407647,442,442,442,442,1000
20250401,123400,1308965647,442,443,443,442,2199
20250401,123300,1307993155,442,441,442,441,502
20250401,123200,1307771272,441,441,441,441,0
20250401,123100,1307771272,441,439,441,439,280
20250401,123000,1307647794,439,439,439,439,0
20250401,122900,1307647794,439,439,439,439,2
20250401,122800,1307646916,440,440,440,440,165
20250401,122700,1307574316,441,441,441,441,1
20250401,122600,1307573875,443,443,443,443,100
20250401,122500,1307529575,444,444,444,444,0
20250401,122400,1307529575,444,443,444,443,9424
20250401,122300,1303354567,443,443,444,443,1776
20250401,122200,1302567269,445,445,445,445,259
20250401,122100,1302452014,446,446,447,446,17583
20250401,122000,1294609460,446,440,446,440,6567
20250401,121900,1291703631,440,434,440,434,11699
20250401,121800,1286598005,434,434,434,433,163
20250401,121700,1286527264,433,432,433,432,2001
20250401,121600,1285661933,432,432,432,432,0
20250401,121500,1285661933,432,434,434,432,85
20250401,121400,1285625189,434,434,434,434,1510
20250401,121300,1284969849,434,433,434,433,18322
20250401,121200,1277036268,433,435,435,433,11087
20250401,121100,1272229906,434,434,434,434,0
20250401,121000,1272229906,434,434,434,434,1500
20250401,120900,1271578906,434,436,436,434,313
20250401,120800,1271443062,434,434,434,434,126
20250401,120700,1271388378,434,435,435,434,4057
20250401,120600,1269625546,435,435,435,435,2
20250401,120500,1269624676,435,437,437,434,1781
20250401,120400,1268849925,434,434,434,434,0
20250401,120300,1268849925,434,435,435,434,1958
20250401,120200,1267999508,437,435,437,434,1807
20250401,120100,1267213605,437,434,437,433,11944
20250401,120000,1262019616,435,438,438,435,52
20250401,115900,1261996846,438,437,438,437,896
20250401,115800,1261604435,434,436,436,434,2508
20250401,115700,1260514547,436,436,436,434,977
20250401,115600,1260088625,436,432,436,432,1596
20250401,115500,1259399030,432,436,436,432,4941
20250401,115400,1257256231,438,434,438,434,1559
20250401,115300,1256579617,438,440,440,433,15901
20250401,115200,1249606957,441,440,442,440,4649
20250401,115100,1247555675,440,442,442,440,8250
20250401,115000,1243922751,442,443,443,442,704
20250401,114900,1243611484,444,445,445,444,1029
20250401,114800,1243154606,445,445,445,445,1522
20250401,114700,1242477316,446,446,446,445,2755
20250401,114600,1241250338,446,445,446,445,5640
20250401,114500,1238738787,445,445,448,445,5641
20250401,114400,1236227981,445,445,445,445,206
20250401,114300,1236136311,445,444,445,442,969
20250401,114200,1235707359,442,443,443,441,4773
20250401,114100,1233596696,443,445,445,442,5910
20250401,114000,1230979141,446,445,446,444,75
20250401,113900,1230945762,444,444,446,443,1886
20250401,113800,1230108755,444,446,446,444,1093
20250401,113700,1229622924,448,443,448,443,404
20250401,113600,1229443535,443,447,447,443,25818
20250401,113500,1217914793,448,450,450,448,5718
20250401,113400,1215353101,450,450,450,449,123
20250401,113300,1215297789,451,451,451,451,10
20250401,113200,1215293279,451,449,451,448,4150
20250401,113100,1213432674,452,453,453,448,3201
20250401,113000,1211995881,453,453,453,449,352
20250401,112900,1211836625,449,453,453,449,722
20250401,112800,1211512174,453,450,453,449,783
20250401,112700,1211158544,449,448,449,448,426
20250401,112600,1210967296,448,453,453,447,1590
20250401,112500,1210255261,447,452,452,447,9309
20250401,112400,1206087136,454,455,455,451,2484
20250401,112300,1204957190,456,451,456,451,5576
20250401,112200,1202420467,455,453,455,453,4
20250401,112100,1202418653,451,452,453,448,9203
20250401,112000,1198278356,453,455,455,453,1323
20250401,111900,1197676393,455,452,455,451,956
20250401,111800,1197244298,453,453,453,453,1507
20250401,111700,1196561627,451,450,451,449,11464
20250401,111600,1191397983,451,454,454,451,2633
20250401,111500,1190210094,452,451,452,451,1146
20250401,111400,1189692672,451,450,451,450,724
20250401,111300,1189366256,455,449,455,448,2835
20250401,111200,1188093443,449,450,454,449,2355
20250401,111100,1187035696,454,449,454,447,19071
20250401,111000,1178488585,449,451,454,448,9044
20250401,110900,1174422891,450,452,452,450,5622
20250401,110800,1171885824,454,454,454,454,1
20250401,110700,1171885370,454,456,456,454,7229
20250401,110600,1168602971,456,454,456,454,716
20250401,110500,1168277364,454,453,454,452,4127
20250401,110400,1166406715,453,453,453,453,321
20250401,110300,1166261302,452,451,452,451,4407
20250401,110200,1164273720,451,454,454,451,2385
20250401,110100,1163197417,455,454,455,454,502
20250401,110000,1162969057,455,455,455,454,419
20250401,105900,1162778829,454,453,454,452,850
20250401,105800,1162393359,453,452,454,451,582
20250401,105700,1162130813,452,451,454,451,2368
20250401,105600,1161062437,454,451,455,451,11731
20250401,105500,1155768871,450,450,451,449,12706
20250401,105400,1150052162,450,455,455,450,30468
20250401,105300,1136302868,455,460,463,455,32484
20250401,105200,1121405842,462,460,463,459,8922
20250401,105100,1117309607,460,464,465,459,1477
20250401,105000,1116628283,461,462,465,461,10843
20250401,104900,1111600792,460,463,463,459,3997
20250401,104800,1109755137,463,460,463,459,2439
20250401,104700,1108635098,463,463,463,459,4939
20250401,104600,1106361786,463,461,463,460,2464
20250401,104500,1105227361,461,461,461,461,140
20250401,104400,1105162821,463,464,464,461,2164
20250401,104300,1104160280,464,464,464,460,1755
20250401,104200,1103352968,464,464,464,464,2804
20250401,104100,1102051912,459,454,465,454,17501
20250401,104000,1094012984,454,457,457,454,4448
20250401,103900,1091986012,457,457,459,457,8144
20250401,103800,1088264200,460,461,461,457,13240
20250401,103700,1082178311,462,465,465,462,4294
20250401,103600,1080190208,463,463,465,463,1161
20250401,103500,1079652656,465,463,465,461,19272
20250401,103400,1070739333,463,468,468,463,13851
20250401,103300,1064290923,466,467,470,466,2414
20250401,103200,1063165221,468,471,471,468,7115
20250401,103100,1059833960,469,471,471,469,204
20250401,103000,1059738248,471,470,473,469,2431
20250401,102900,1058595468,470,472,475,470,2248
20250401,102800,1057533818,475,469,475,469,6836
20250401,102700,1054304373,471,469,471,469,879
20250401,102600,1053892106,472,470,472,468,7708
20250401,102500,1050273036,470,474,475,469,39059
20250401,102400,1031876546,477,474,478,470,10961
20250401,102300,1026688577,474,467,479,466,20746
20250401,102200,1016865418,467,467,470,467,1556
20250401,102100,1016135775,466,463,469,463,1900
20250401,102000,1015251519,463,464,466,463,3668
20250401,101900,1013550693,466,464,467,464,543
20250401,101800,1013297686,463,463,465,463,1518
20250401,101700,1012594770,465,466,466,462,2996
20250401,101600,1011201643,466,466,466,462,504
20250401,101500,1010968735,467,467,468,465,2607
20250401,101400,1009756371,468,460,471,460,6147
20250401,101300,1006881864,462,466,472,460,38215
20250401,101200,989072149,469,458,473,458,24373
20250401,101100,977809787,458,458,458,457,2336
20250401,101000,976740371,457,456,458,456,3221
20250401,100900,975269530,456,453,456,453,16476
20250401,100800,967787817,453,453,454,452,6648
20250401,100700,964775209,453,454,455,452,8229
20250401,100600,961040614,454,450,454,450,25725
20250401,100500,949455663,450,453,453,447,35690
20250401,100400,933400789,453,455,455,451,7895
20250401,100300,929826857,454,457,457,454,4311
20250401,100200,927863299,457,456,457,454,12898
20250401,100100,921983790,456,463,463,453,30596
20250401,100000,908048941,463,462,464,460,2062
20250401,095900,907094302,462,459,462,458,9665
20250401,095800,902655019,459,460,460,456,14158
20250401,095700,896177318,460,460,460,460,0
20250401,095600,896177318,460,462,462,460,10101
20250401,095500,891524114,462,462,465,461,7993
20250401,095400,887824795,462,469,469,461,42671
20250401,095300,868031444,469,473,473,468,5909
20250401,095200,865262129,475,474,475,468,37310
20250401,095100,847731747,475,475,478,475,1483
20250401,095000,847027074,475,478,478,475,7943
20250401,094900,843232120,478,480,480,478,337
20250401,094800,843070368,480,480,482,473,33704
20250401,094700,827067928,480,483,483,480,22308
20250401,094600,816319761,485,482,485,481,6600
20250401,094500,813136491,482,475,490,475,52147
20250401,094400,788003901,473,471,475,470,15944
20250401,094300,780485365,472,471,476,470,29837
20250401,094200,766416374,471,479,479,471,35585
20250401,094100,749607052,479,484,486,471,25835
20250401,094000,737342929,486,481,486,480,3203
20250401,093900,735803038,481,487,489,481,25468
20250401,093800,723449085,487,484,488,481,14615
20250401,093700,716349912,484,479,488,477,20237
20250401,093600,706584168,479,479,485,475,20719
20250401,093500,696630423,478,474,478,472,25471
20250401,093400,684541060,474,483,483,474,34340
20250401,093300,668059229,483,486,487,483,14004
20250401,093200,661271190,487,488,488,487,284
20250401,093100,661132610,489,486,490,485,7524
20250401,093000,657472341,486,490,490,486,23156
20250401,092900,646174804,492,490,492,489,3213
20250401,092800,644600564,490,494,494,489,6862
20250401,092700,641236552,494,491,496,490,28638
20250401,092600,627150909,490,494,494,490,12550
20250401,092500,620981807,494,491,499,489,20588
20250401,092400,610867148,490,500,500,489,24786
20250401,092300,598618446,500,499,500,495,38617
20250401,092200,579387183,498,496,502,492,10624
20250401,092100,574106518,492,497,505,492,152610
20250401,092000,497700080,497,486,499,486,38737
20250401,091900,478728660,486,494,495,486,28064
20250401,091800,465065062,495,497,497,487,16168
20250401,091700,457113606,497,488,499,488,10547
20250401,091600,451890597,488,499,500,485,54416
20250401,091500,425137216,500,503,504,499,59807
20250401,091400,395130064,502,490,510,490,103922
20250401,091300,343045698,493,486,495,484,38034
20250401,091200,324459290,486,474,487,473,45243
20250401,091100,302575791,475,488,488,472,57628
20250401,091000,275009858,486,495,495,480,80504
20250401,090900,235817278,496,493,509,493,60758
20250401,090800,205450543,493,510,510,492,107567
20250401,090700,151596279,516,516,516,516,0
20250401,090600,151596279,516,516,516,516,0
20250401,090500,151596279,516,470,516,467,161725
20250401,090400,72507620,470,470,470,470,0
20250401,090300,72507620,470,470,470,470,0
20250401,090200,72507620,470,498,500,470,146015
20250401,090100,0,414,414,414,414,0
20250401,090000,0,414,414,414,414,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 1450796594 445 445 445 445 8382
3 20250401 193600 1450796594 445 445 445 445 0
4 20250401 193500 1450796594 445 445 445 445 0
5 20250401 193400 1450796594 445 445 445 445 0
6 20250401 193300 1450796594 445 445 445 445 0
7 20250401 193200 1450796594 445 445 445 445 0
8 20250401 193100 1450796594 445 445 445 445 0
9 20250401 193000 1450796594 445 445 445 445 0
10 20250401 192900 1450796594 445 445 445 445 0
11 20250401 192800 1450796594 445 445 445 445 0
12 20250401 192700 1450796594 445 445 445 445 0
13 20250401 192600 1450796594 445 445 445 445 0
14 20250401 192500 1450796594 445 445 445 445 0
15 20250401 192400 1450796594 445 445 445 445 0
16 20250401 192300 1450796594 445 445 445 445 0
17 20250401 192200 1450796594 445 445 445 445 0
18 20250401 192100 1450796594 445 445 445 445 0
19 20250401 192000 1450796594 445 445 445 445 0
20 20250401 191900 1450796594 445 445 445 445 0
21 20250401 191800 1450796594 445 445 445 445 0
22 20250401 191700 1450796594 445 445 445 445 0
23 20250401 191600 1450796594 445 445 445 445 0
24 20250401 191500 1450796594 445 445 445 445 0
25 20250401 191400 1450796594 445 445 445 445 0
26 20250401 191300 1450796594 445 445 445 445 0
27 20250401 191200 1450796594 445 445 445 445 0
28 20250401 191100 1450796594 445 445 445 445 0
29 20250401 191000 1450796594 445 445 445 445 0
30 20250401 190900 1450796594 445 445 445 445 0
31 20250401 190800 1450796594 445 445 445 445 0
32 20250401 190700 1450796594 445 445 445 445 8382
33 20250401 190600 1450796594 445 445 445 445 0
34 20250401 190500 1450796594 445 445 445 445 0
35 20250401 190400 1450796594 445 445 445 445 0
36 20250401 190300 1450796594 445 445 445 445 0
37 20250401 190200 1450796594 445 445 445 445 0
38 20250401 190100 1450796594 445 445 445 445 0
39 20250401 190000 1450796594 445 445 445 445 0
40 20250401 185900 1450796594 445 445 445 445 0
41 20250401 185800 1450796594 445 445 445 445 0
42 20250401 185700 1450796594 445 445 445 445 0
43 20250401 185600 1450796594 445 445 445 445 0
44 20250401 185500 1450796594 445 445 445 445 0
45 20250401 185400 1450796594 445 445 445 445 0
46 20250401 185300 1450796594 445 445 445 445 0
47 20250401 185200 1450796594 445 445 445 445 0
48 20250401 185100 1450796594 445 445 445 445 0
49 20250401 185000 1450796594 445 445 445 445 0
50 20250401 184900 1450796594 445 445 445 445 0
51 20250401 184800 1450796594 445 445 445 445 0
52 20250401 184700 1450796594 445 445 445 445 0
53 20250401 184600 1450796594 445 445 445 445 0
54 20250401 184500 1450796594 445 445 445 445 0
55 20250401 184400 1450796594 445 445 445 445 0
56 20250401 184300 1450796594 445 445 445 445 0
57 20250401 184200 1450796594 445 445 445 445 0
58 20250401 184100 1450796594 445 445 445 445 0
59 20250401 184000 1450796594 445 445 445 445 0
60 20250401 183900 1450796594 445 445 445 445 0
61 20250401 183800 1450796594 445 445 445 445 0
62 20250401 183700 1450796594 445 445 445 445 8382
63 20250401 183600 1450796594 445 445 445 445 0
64 20250401 183500 1450796594 445 445 445 445 0
65 20250401 183400 1450796594 445 445 445 445 0
66 20250401 183300 1450796594 445 445 445 445 0
67 20250401 183200 1450796594 445 445 445 445 0
68 20250401 183100 1450796594 445 445 445 445 0
69 20250401 183000 1450796594 445 445 445 445 0
70 20250401 182900 1450796594 445 445 445 445 0
71 20250401 182800 1450796594 445 445 445 445 0
72 20250401 182700 1450796594 445 445 445 445 0
73 20250401 182600 1450796594 445 445 445 445 0
74 20250401 182500 1450796594 445 445 445 445 0
75 20250401 182400 1450796594 445 445 445 445 0
76 20250401 182300 1450796594 445 445 445 445 0
77 20250401 182200 1450796594 445 445 445 445 0
78 20250401 182100 1450796594 445 445 445 445 0
79 20250401 182000 1450796594 445 445 445 445 0
80 20250401 181900 1450796594 445 445 445 445 0
81 20250401 181800 1450796594 445 445 445 445 0
82 20250401 181700 1450796594 445 445 445 445 0
83 20250401 181600 1450796594 445 445 445 445 0
84 20250401 181500 1450796594 445 445 445 445 0
85 20250401 181400 1450796594 445 445 445 445 0
86 20250401 181300 1450796594 445 445 445 445 0
87 20250401 181200 1450796594 445 445 445 445 0
88 20250401 181100 1450796594 445 445 445 445 0
89 20250401 181000 1450796594 445 445 445 445 0
90 20250401 180900 1450796594 445 445 445 445 0
91 20250401 180800 1450796594 445 445 445 445 0
92 20250401 180700 1450796594 445 445 445 445 8382
93 20250401 180600 1450796594 445 445 445 445 0
94 20250401 180500 1450796594 445 445 445 445 0
95 20250401 180400 1450796594 445 445 445 445 0
96 20250401 180300 1450796594 445 445 445 445 0
97 20250401 180200 1450796594 445 445 445 445 0
98 20250401 180100 1450796594 445 445 445 445 0
99 20250401 180000 1450796594 445 445 445 445 0
100 20250401 175900 1450796594 445 445 445 445 0
101 20250401 175800 1450796594 445 445 445 445 0
102 20250401 175700 1450796594 445 445 445 445 0
103 20250401 175600 1450796594 445 445 445 445 0
104 20250401 175500 1450796594 445 445 445 445 0
105 20250401 175400 1450796594 445 445 445 445 0
106 20250401 175300 1450796594 445 445 445 445 0
107 20250401 175200 1450796594 445 445 445 445 0
108 20250401 175100 1450796594 445 445 445 445 0
109 20250401 175000 1450796594 445 445 445 445 0
110 20250401 174900 1450796594 445 445 445 445 0
111 20250401 174800 1450796594 445 445 445 445 0
112 20250401 174700 1450796594 445 445 445 445 0
113 20250401 174600 1450796594 445 445 445 445 0
114 20250401 174500 1450796594 445 445 445 445 0
115 20250401 174400 1450796594 445 445 445 445 0
116 20250401 174300 1450796594 445 445 445 445 0
117 20250401 174200 1450796594 445 445 445 445 0
118 20250401 174100 1450796594 445 445 445 445 0
119 20250401 174000 1450796594 445 445 445 445 0
120 20250401 173900 1450796594 445 445 445 445 0
121 20250401 173800 1450796594 445 445 445 445 0
122 20250401 173700 1450796594 445 445 445 445 8382
123 20250401 173600 1450796594 445 445 445 445 0
124 20250401 173500 1450796594 445 445 445 445 0
125 20250401 173400 1450796594 445 445 445 445 0
126 20250401 173300 1450796594 445 445 445 445 0
127 20250401 173200 1450796594 445 445 445 445 0
128 20250401 173100 1450796594 445 445 445 445 0
129 20250401 173000 1450796594 445 445 445 445 0
130 20250401 172900 1450796594 445 445 445 445 0
131 20250401 172800 1450796594 445 445 445 445 0
132 20250401 172700 1450796594 445 445 445 445 0
133 20250401 172600 1450796594 445 445 445 445 0
134 20250401 172500 1450796594 445 445 445 445 0
135 20250401 172400 1450796594 445 445 445 445 0
136 20250401 172300 1450796594 445 445 445 445 0
137 20250401 172200 1450796594 445 445 445 445 0
138 20250401 172100 1450796594 445 445 445 445 0
139 20250401 172000 1450796594 445 445 445 445 0
140 20250401 171900 1450796594 445 445 445 445 0
141 20250401 171800 1450796594 445 445 445 445 0
142 20250401 171700 1450796594 445 445 445 445 0
143 20250401 171600 1450796594 445 445 445 445 0
144 20250401 171500 1450796594 445 445 445 445 0
145 20250401 171400 1450796594 445 445 445 445 0
146 20250401 171300 1450796594 445 445 445 445 0
147 20250401 171200 1450796594 445 445 445 445 0
148 20250401 171100 1450796594 445 445 445 445 0
149 20250401 171000 1450796594 445 445 445 445 0
150 20250401 170900 1450796594 445 445 445 445 0
151 20250401 170800 1450796594 445 445 445 445 0
152 20250401 170700 1450796594 445 445 445 445 8382
153 20250401 170600 1450796594 445 445 445 445 0
154 20250401 170500 1450796594 445 445 445 445 0
155 20250401 170400 1450796594 445 445 445 445 0
156 20250401 170300 1450796594 445 445 445 445 0
157 20250401 170200 1450796594 445 445 445 445 0
158 20250401 170100 1450796594 445 445 445 445 0
159 20250401 170000 1450796594 445 445 445 445 0
160 20250401 165900 1450796594 445 445 445 445 0
161 20250401 165800 1450796594 445 445 445 445 0
162 20250401 165700 1450796594 445 445 445 445 0
163 20250401 165600 1450796594 445 445 445 445 0
164 20250401 165500 1450796594 445 445 445 445 0
165 20250401 165400 1450796594 445 445 445 445 0
166 20250401 165300 1450796594 445 445 445 445 0
167 20250401 165200 1450796594 445 445 445 445 0
168 20250401 165100 1450796594 445 445 445 445 0
169 20250401 165000 1450796594 445 445 445 445 0
170 20250401 164900 1450796594 445 445 445 445 0
171 20250401 164800 1450796594 445 445 445 445 0
172 20250401 164700 1450796594 445 445 445 445 0
173 20250401 164600 1450796594 445 445 445 445 0
174 20250401 164500 1450796594 445 445 445 445 0
175 20250401 164400 1450796594 445 445 445 445 0
176 20250401 164300 1450796594 445 445 445 445 0
177 20250401 164200 1450796594 445 445 445 445 0
178 20250401 164100 1450796594 445 445 445 445 0
179 20250401 164000 1450796594 445 445 445 445 0
180 20250401 163900 1450796594 445 445 445 445 0
181 20250401 163800 1450796594 445 445 445 445 0
182 20250401 163700 1450796594 445 445 445 445 8382
183 20250401 163600 1450796594 445 445 445 445 0
184 20250401 163500 1450796594 445 445 445 445 0
185 20250401 163400 1450796594 445 445 445 445 0
186 20250401 163300 1450796594 445 445 445 445 0
187 20250401 163200 1450796594 445 445 445 445 0
188 20250401 163100 1450796594 445 445 445 445 0
189 20250401 163000 1450796594 445 445 445 445 0
190 20250401 162900 1450796594 445 445 445 445 0
191 20250401 162800 1450796594 445 445 445 445 0
192 20250401 162700 1450796594 445 445 445 445 0
193 20250401 162600 1450796594 445 445 445 445 0
194 20250401 162500 1450796594 445 445 445 445 0
195 20250401 162400 1450796594 445 445 445 445 0
196 20250401 162300 1450796594 445 445 445 445 0
197 20250401 162200 1450796594 445 445 445 445 0
198 20250401 162100 1450796594 445 445 445 445 0
199 20250401 162000 1450796594 445 445 445 445 0
200 20250401 161900 1450796594 445 445 445 445 0
201 20250401 161800 1450796594 445 445 445 445 0
202 20250401 161700 1450796594 445 445 445 445 0
203 20250401 161600 1450796594 445 445 445 445 0
204 20250401 161500 1450796594 445 445 445 445 0
205 20250401 161400 1450796594 445 445 445 445 0
206 20250401 161300 1450796594 445 445 445 445 0
207 20250401 161200 1450796594 445 445 445 445 0
208 20250401 161100 1450796594 445 445 445 445 0
209 20250401 161000 1450796594 445 445 445 445 0
210 20250401 160900 1450796594 445 445 445 445 0
211 20250401 160800 1450796594 445 445 445 445 0
212 20250401 160700 1450796594 445 445 445 445 8382
213 20250401 160600 1450796594 445 445 445 445 0
214 20250401 160500 1450796594 445 445 445 445 0
215 20250401 160400 1450796594 445 445 445 445 0
216 20250401 160300 1450796594 445 445 445 445 0
217 20250401 160200 1450796594 445 445 445 445 0
218 20250401 160100 1450796594 445 445 445 445 0
219 20250401 160000 1450796594 445 445 445 445 0
220 20250401 155900 1450796594 445 445 445 445 0
221 20250401 155800 1450796594 445 445 445 445 0
222 20250401 155700 1450796594 445 445 445 445 0
223 20250401 155600 1450796594 445 445 445 445 0
224 20250401 155500 1450796594 445 445 445 445 0
225 20250401 155400 1450796594 445 445 445 445 0
226 20250401 155300 1450796594 445 445 445 445 0
227 20250401 155200 1450796594 445 445 445 445 0
228 20250401 155100 1450796594 445 445 445 445 0
229 20250401 155000 1450796594 445 445 445 445 0
230 20250401 154900 1450796594 445 445 445 445 0
231 20250401 154800 1450796594 445 445 445 445 0
232 20250401 154700 1450796594 445 445 445 445 0
233 20250401 154600 1450796594 445 445 445 445 0
234 20250401 154500 1450796594 445 445 445 445 0
235 20250401 154400 1450796594 445 445 445 445 0
236 20250401 154300 1450796594 445 445 445 445 0
237 20250401 154200 1450796594 445 445 445 445 0
238 20250401 154100 1450796594 445 445 445 445 0
239 20250401 154000 1450796594 445 445 445 445 0
240 20250401 153900 1450796594 445 445 445 445 0
241 20250401 153800 1450796594 445 445 445 445 0
242 20250401 153700 1450796594 445 445 445 445 8382
243 20250401 153600 1450796594 445 445 445 445 0
244 20250401 153500 1450796594 445 445 445 445 0
245 20250401 153400 1450796594 445 445 445 445 0
246 20250401 153300 1450796594 445 445 445 445 0
247 20250401 153200 1450796594 445 445 445 445 0
248 20250401 153100 1450796594 445 445 445 445 0
249 20250401 153000 1450796594 445 445 445 445 8382
250 20250401 152900 1447066604 445 445 445 445 0
251 20250401 152800 1447066604 445 445 445 445 0
252 20250401 152700 1447066604 445 445 445 445 0
253 20250401 152600 1447066604 445 445 445 445 0
254 20250401 152500 1447066604 445 445 445 445 0
255 20250401 152400 1447066604 445 445 445 445 0
256 20250401 152300 1447066604 445 445 445 445 0
257 20250401 152200 1447066604 445 445 445 445 0
258 20250401 152100 1447066604 445 445 445 445 0
259 20250401 152000 1447066604 445 445 445 445 0
260 20250401 151900 1447066604 445 446 446 444 2399
261 20250401 151800 1446000822 448 448 448 448 3
262 20250401 151700 1445999478 450 449 450 449 16692
263 20250401 151600 1438488772 445 444 450 443 25807
264 20250401 151500 1426957644 444 442 444 442 925
265 20250401 151400 1426548575 442 440 442 440 10305
266 20250401 151300 1422014368 440 440 440 440 200
267 20250401 151200 1421926368 439 440 440 439 1078
268 20250401 151100 1421453124 439 439 440 439 16559
269 20250401 151000 1414183722 439 440 440 439 3155
270 20250401 150900 1412798472 442 441 442 441 6
271 20250401 150800 1412795825 440 442 442 440 3447
272 20250401 150700 1411272261 442 439 442 439 11673
273 20250401 150600 1406146873 439 440 442 438 850
274 20250401 150500 1405773595 439 439 439 439 1557
275 20250401 150400 1405090072 441 437 441 436 2498
276 20250401 150300 1403996665 437 436 439 436 309
277 20250401 150200 1403861574 437 436 437 436 2060
278 20250401 150100 1402963338 436 439 439 436 20
279 20250401 150000 1402954606 439 433 439 432 1781
280 20250401 145900 1402180153 433 432 433 432 996
281 20250401 145800 1401749880 433 433 433 433 608
282 20250401 145700 1401486616 433 433 433 433 3
283 20250401 145600 1401485317 433 432 433 432 774
284 20250401 145500 1401150176 431 431 431 431 20
285 20250401 145400 1401141556 430 433 433 430 3476
286 20250401 145300 1399644040 433 431 433 431 1667
287 20250401 145200 1398925551 431 431 431 431 9
288 20250401 145100 1398921672 433 433 433 433 1000
289 20250401 145000 1398488672 433 433 433 433 42
290 20250401 144900 1398470486 431 431 431 431 2487
291 20250401 144800 1397398589 431 431 431 431 5
292 20250401 144700 1397396434 431 431 431 431 2748
293 20250401 144600 1396212046 431 431 431 431 0
294 20250401 144500 1396212046 431 431 431 431 5701
295 20250401 144400 1393754915 431 430 431 430 18113
296 20250401 144300 1385948778 430 430 431 430 8455
297 20250401 144200 1382313126 431 430 431 430 4075
298 20250401 144100 1380558876 430 431 431 430 1850
299 20250401 144000 1379762242 431 431 431 431 1912
300 20250401 143900 1378938170 431 432 432 431 1241
301 20250401 143800 1378402993 432 432 432 432 2158
302 20250401 143700 1377470737 430 430 430 430 0
303 20250401 143600 1377470737 430 430 433 430 1208
304 20250401 143500 1376951294 430 433 433 430 3446
305 20250401 143400 1375466776 431 433 433 431 130
306 20250401 143300 1375410686 431 433 433 431 850
307 20250401 143200 1375042642 433 432 433 432 4651
308 20250401 143100 1373029860 434 432 434 432 2
309 20250401 143000 1373028994 435 435 435 435 0
310 20250401 142900 1373028994 435 432 435 432 26
311 20250401 142800 1373017759 432 434 434 432 2279
312 20250401 142700 1372033225 432 432 432 432 3693
313 20250401 142600 1370437849 434 432 434 432 101
314 20250401 142500 1370394215 434 433 434 433 310
315 20250401 142400 1370259885 433 437 437 433 307
316 20250401 142300 1370126950 433 432 436 432 909
317 20250401 142200 1369734235 432 433 433 432 1991
318 20250401 142100 1368872800 433 437 437 433 713
319 20250401 142000 1368563991 433 434 434 432 6413
320 20250401 141900 1365787090 435 437 437 435 1779
321 20250401 141800 1365009955 442 442 442 442 0
322 20250401 141700 1365009955 442 441 442 437 662
323 20250401 141600 1364717805 442 437 442 437 1300
324 20250401 141500 1364144705 442 437 442 437 2
325 20250401 141400 1364143826 442 442 442 437 2059
326 20250401 141300 1363234013 443 442 443 442 6
327 20250401 141200 1363231360 442 441 442 441 3076
328 20250401 141100 1361871769 442 441 442 441 500
329 20250401 141000 1361651237 442 436 442 435 1033
330 20250401 140900 1361200912 436 433 436 433 3851
331 20250401 140800 1359529252 435 435 435 435 500
332 20250401 140700 1359311752 435 431 436 430 8909
333 20250401 140600 1355469964 431 432 432 431 7569
334 20250401 140500 1352200844 435 438 438 432 18033
335 20250401 140400 1344349980 440 440 440 440 2
336 20250401 140300 1344349100 440 440 440 440 1
337 20250401 140200 1344348660 438 438 438 438 7
338 20250401 140100 1344345594 439 439 440 439 449
339 20250401 140000 1344148482 439 439 439 439 10
340 20250401 135900 1344144092 439 439 439 439 25
341 20250401 135800 1344133117 438 442 442 438 2168
342 20250401 135700 1343181849 439 439 439 439 485
343 20250401 135600 1342968934 439 441 441 439 685
344 20250401 135500 1342667572 441 441 441 440 2005
345 20250401 135400 1341785191 441 442 442 441 2358
346 20250401 135300 1340745203 442 442 442 442 277
347 20250401 135200 1340622769 441 444 444 441 1758
348 20250401 135100 1339843033 445 444 445 444 1040
349 20250401 135000 1339380273 444 445 445 444 1140
350 20250401 134900 1338874053 445 444 445 444 106
351 20250401 134800 1338826893 445 444 445 444 1477
352 20250401 134700 1338170334 444 445 445 444 326
353 20250401 134600 1338025289 445 444 445 443 2365
354 20250401 134500 1336977058 443 443 444 443 63
355 20250401 134400 1336949138 442 442 442 441 126
356 20250401 134300 1336893477 442 441 444 441 55
357 20250401 134200 1336869152 441 444 444 441 2169
358 20250401 134100 1335911863 444 444 444 443 276
359 20250401 134000 1335789559 445 445 445 445 0
360 20250401 133900 1335789559 445 444 445 440 2840
361 20250401 133800 1334526289 445 445 445 445 280
362 20250401 133700 1334401689 445 443 445 443 4712
363 20250401 133600 1332310384 443 442 443 442 1751
364 20250401 133500 1331536437 442 440 442 440 63
365 20250401 133400 1331508606 439 441 441 439 3800
366 20250401 133300 1329839476 441 440 441 440 2031
367 20250401 133200 1328945835 443 444 444 439 114
368 20250401 133100 1328895735 439 440 440 439 1830
369 20250401 133000 1328092315 442 442 444 442 2060
370 20250401 132900 1327181715 440 440 440 440 110
371 20250401 132800 1327133315 440 440 440 439 594
372 20250401 132700 1326872493 439 439 439 439 20
373 20250401 132600 1326863713 439 439 439 439 4309
374 20250401 132500 1324972062 439 441 442 439 33
375 20250401 132400 1324957547 440 441 441 440 1000
376 20250401 132300 1324516774 441 439 441 439 1247
377 20250401 132200 1323966887 442 442 442 442 10
378 20250401 132100 1323962467 441 440 441 440 2
379 20250401 132000 1323961586 442 442 442 442 0
380 20250401 131900 1323961586 442 442 442 442 24
381 20250401 131800 1323950978 439 439 439 439 0
382 20250401 131700 1323950978 439 439 439 439 0
383 20250401 131600 1323950978 439 439 439 439 0
384 20250401 131500 1323950978 439 440 440 439 346
385 20250401 131400 1323798939 442 442 442 442 0
386 20250401 131300 1323798939 442 442 442 442 65
387 20250401 131200 1323770209 442 442 442 442 10
388 20250401 131100 1323765789 440 440 441 440 164
389 20250401 131000 1323693628 440 440 440 440 5
390 20250401 130900 1323691428 440 440 440 440 700
391 20250401 130800 1323383428 440 440 440 440 9
392 20250401 130700 1323379468 440 440 440 440 651
393 20250401 130600 1323093028 439 440 440 439 80
394 20250401 130500 1323057907 439 439 439 439 219
395 20250401 130400 1322961766 439 440 440 439 29
396 20250401 130300 1322949023 440 440 440 440 0
397 20250401 130200 1322949023 440 439 440 439 123
398 20250401 130100 1322894904 439 440 440 439 4647
399 20250401 130000 1320853432 442 442 442 442 215
400 20250401 125900 1320758402 442 442 442 442 10
401 20250401 125800 1320753982 442 440 442 440 3540
402 20250401 125700 1319196380 440 440 440 440 1
403 20250401 125600 1319195940 442 442 442 442 1
404 20250401 125500 1319195498 440 443 445 440 3627
405 20250401 125400 1317592611 442 442 442 442 9301
406 20250401 125300 1313481569 443 444 444 443 1345
407 20250401 125200 1312885612 445 445 445 445 50
408 20250401 125100 1312863362 444 444 445 444 1011
409 20250401 125000 1312413477 444 444 444 444 134
410 20250401 124900 1312353981 445 445 445 445 200
411 20250401 124800 1312264981 445 445 445 445 200
412 20250401 124700 1312175981 445 444 445 444 1310
413 20250401 124600 1311594031 444 443 444 442 1083
414 20250401 124500 1311115299 443 442 443 442 2005
415 20250401 124400 1310227089 443 443 443 443 78
416 20250401 124300 1310192535 442 442 442 442 0
417 20250401 124200 1310192535 442 442 442 442 0
418 20250401 124100 1310192535 442 442 442 442 1
419 20250401 124000 1310192093 443 443 443 443 101
420 20250401 123900 1310147350 442 443 443 442 37
421 20250401 123800 1310130960 444 443 444 443 450
422 20250401 123700 1309931161 443 442 443 442 632
423 20250401 123600 1309651189 442 442 442 442 551
424 20250401 123500 1309407647 442 442 442 442 1000
425 20250401 123400 1308965647 442 443 443 442 2199
426 20250401 123300 1307993155 442 441 442 441 502
427 20250401 123200 1307771272 441 441 441 441 0
428 20250401 123100 1307771272 441 439 441 439 280
429 20250401 123000 1307647794 439 439 439 439 0
430 20250401 122900 1307647794 439 439 439 439 2
431 20250401 122800 1307646916 440 440 440 440 165
432 20250401 122700 1307574316 441 441 441 441 1
433 20250401 122600 1307573875 443 443 443 443 100
434 20250401 122500 1307529575 444 444 444 444 0
435 20250401 122400 1307529575 444 443 444 443 9424
436 20250401 122300 1303354567 443 443 444 443 1776
437 20250401 122200 1302567269 445 445 445 445 259
438 20250401 122100 1302452014 446 446 447 446 17583
439 20250401 122000 1294609460 446 440 446 440 6567
440 20250401 121900 1291703631 440 434 440 434 11699
441 20250401 121800 1286598005 434 434 434 433 163
442 20250401 121700 1286527264 433 432 433 432 2001
443 20250401 121600 1285661933 432 432 432 432 0
444 20250401 121500 1285661933 432 434 434 432 85
445 20250401 121400 1285625189 434 434 434 434 1510
446 20250401 121300 1284969849 434 433 434 433 18322
447 20250401 121200 1277036268 433 435 435 433 11087
448 20250401 121100 1272229906 434 434 434 434 0
449 20250401 121000 1272229906 434 434 434 434 1500
450 20250401 120900 1271578906 434 436 436 434 313
451 20250401 120800 1271443062 434 434 434 434 126
452 20250401 120700 1271388378 434 435 435 434 4057
453 20250401 120600 1269625546 435 435 435 435 2
454 20250401 120500 1269624676 435 437 437 434 1781
455 20250401 120400 1268849925 434 434 434 434 0
456 20250401 120300 1268849925 434 435 435 434 1958
457 20250401 120200 1267999508 437 435 437 434 1807
458 20250401 120100 1267213605 437 434 437 433 11944
459 20250401 120000 1262019616 435 438 438 435 52
460 20250401 115900 1261996846 438 437 438 437 896
461 20250401 115800 1261604435 434 436 436 434 2508
462 20250401 115700 1260514547 436 436 436 434 977
463 20250401 115600 1260088625 436 432 436 432 1596
464 20250401 115500 1259399030 432 436 436 432 4941
465 20250401 115400 1257256231 438 434 438 434 1559
466 20250401 115300 1256579617 438 440 440 433 15901
467 20250401 115200 1249606957 441 440 442 440 4649
468 20250401 115100 1247555675 440 442 442 440 8250
469 20250401 115000 1243922751 442 443 443 442 704
470 20250401 114900 1243611484 444 445 445 444 1029
471 20250401 114800 1243154606 445 445 445 445 1522
472 20250401 114700 1242477316 446 446 446 445 2755
473 20250401 114600 1241250338 446 445 446 445 5640
474 20250401 114500 1238738787 445 445 448 445 5641
475 20250401 114400 1236227981 445 445 445 445 206
476 20250401 114300 1236136311 445 444 445 442 969
477 20250401 114200 1235707359 442 443 443 441 4773
478 20250401 114100 1233596696 443 445 445 442 5910
479 20250401 114000 1230979141 446 445 446 444 75
480 20250401 113900 1230945762 444 444 446 443 1886
481 20250401 113800 1230108755 444 446 446 444 1093
482 20250401 113700 1229622924 448 443 448 443 404
483 20250401 113600 1229443535 443 447 447 443 25818
484 20250401 113500 1217914793 448 450 450 448 5718
485 20250401 113400 1215353101 450 450 450 449 123
486 20250401 113300 1215297789 451 451 451 451 10
487 20250401 113200 1215293279 451 449 451 448 4150
488 20250401 113100 1213432674 452 453 453 448 3201
489 20250401 113000 1211995881 453 453 453 449 352
490 20250401 112900 1211836625 449 453 453 449 722
491 20250401 112800 1211512174 453 450 453 449 783
492 20250401 112700 1211158544 449 448 449 448 426
493 20250401 112600 1210967296 448 453 453 447 1590
494 20250401 112500 1210255261 447 452 452 447 9309
495 20250401 112400 1206087136 454 455 455 451 2484
496 20250401 112300 1204957190 456 451 456 451 5576
497 20250401 112200 1202420467 455 453 455 453 4
498 20250401 112100 1202418653 451 452 453 448 9203
499 20250401 112000 1198278356 453 455 455 453 1323
500 20250401 111900 1197676393 455 452 455 451 956
501 20250401 111800 1197244298 453 453 453 453 1507
502 20250401 111700 1196561627 451 450 451 449 11464
503 20250401 111600 1191397983 451 454 454 451 2633
504 20250401 111500 1190210094 452 451 452 451 1146
505 20250401 111400 1189692672 451 450 451 450 724
506 20250401 111300 1189366256 455 449 455 448 2835
507 20250401 111200 1188093443 449 450 454 449 2355
508 20250401 111100 1187035696 454 449 454 447 19071
509 20250401 111000 1178488585 449 451 454 448 9044
510 20250401 110900 1174422891 450 452 452 450 5622
511 20250401 110800 1171885824 454 454 454 454 1
512 20250401 110700 1171885370 454 456 456 454 7229
513 20250401 110600 1168602971 456 454 456 454 716
514 20250401 110500 1168277364 454 453 454 452 4127
515 20250401 110400 1166406715 453 453 453 453 321
516 20250401 110300 1166261302 452 451 452 451 4407
517 20250401 110200 1164273720 451 454 454 451 2385
518 20250401 110100 1163197417 455 454 455 454 502
519 20250401 110000 1162969057 455 455 455 454 419
520 20250401 105900 1162778829 454 453 454 452 850
521 20250401 105800 1162393359 453 452 454 451 582
522 20250401 105700 1162130813 452 451 454 451 2368
523 20250401 105600 1161062437 454 451 455 451 11731
524 20250401 105500 1155768871 450 450 451 449 12706
525 20250401 105400 1150052162 450 455 455 450 30468
526 20250401 105300 1136302868 455 460 463 455 32484
527 20250401 105200 1121405842 462 460 463 459 8922
528 20250401 105100 1117309607 460 464 465 459 1477
529 20250401 105000 1116628283 461 462 465 461 10843
530 20250401 104900 1111600792 460 463 463 459 3997
531 20250401 104800 1109755137 463 460 463 459 2439
532 20250401 104700 1108635098 463 463 463 459 4939
533 20250401 104600 1106361786 463 461 463 460 2464
534 20250401 104500 1105227361 461 461 461 461 140
535 20250401 104400 1105162821 463 464 464 461 2164
536 20250401 104300 1104160280 464 464 464 460 1755
537 20250401 104200 1103352968 464 464 464 464 2804
538 20250401 104100 1102051912 459 454 465 454 17501
539 20250401 104000 1094012984 454 457 457 454 4448
540 20250401 103900 1091986012 457 457 459 457 8144
541 20250401 103800 1088264200 460 461 461 457 13240
542 20250401 103700 1082178311 462 465 465 462 4294
543 20250401 103600 1080190208 463 463 465 463 1161
544 20250401 103500 1079652656 465 463 465 461 19272
545 20250401 103400 1070739333 463 468 468 463 13851
546 20250401 103300 1064290923 466 467 470 466 2414
547 20250401 103200 1063165221 468 471 471 468 7115
548 20250401 103100 1059833960 469 471 471 469 204
549 20250401 103000 1059738248 471 470 473 469 2431
550 20250401 102900 1058595468 470 472 475 470 2248
551 20250401 102800 1057533818 475 469 475 469 6836
552 20250401 102700 1054304373 471 469 471 469 879
553 20250401 102600 1053892106 472 470 472 468 7708
554 20250401 102500 1050273036 470 474 475 469 39059
555 20250401 102400 1031876546 477 474 478 470 10961
556 20250401 102300 1026688577 474 467 479 466 20746
557 20250401 102200 1016865418 467 467 470 467 1556
558 20250401 102100 1016135775 466 463 469 463 1900
559 20250401 102000 1015251519 463 464 466 463 3668
560 20250401 101900 1013550693 466 464 467 464 543
561 20250401 101800 1013297686 463 463 465 463 1518
562 20250401 101700 1012594770 465 466 466 462 2996
563 20250401 101600 1011201643 466 466 466 462 504
564 20250401 101500 1010968735 467 467 468 465 2607
565 20250401 101400 1009756371 468 460 471 460 6147
566 20250401 101300 1006881864 462 466 472 460 38215
567 20250401 101200 989072149 469 458 473 458 24373
568 20250401 101100 977809787 458 458 458 457 2336
569 20250401 101000 976740371 457 456 458 456 3221
570 20250401 100900 975269530 456 453 456 453 16476
571 20250401 100800 967787817 453 453 454 452 6648
572 20250401 100700 964775209 453 454 455 452 8229
573 20250401 100600 961040614 454 450 454 450 25725
574 20250401 100500 949455663 450 453 453 447 35690
575 20250401 100400 933400789 453 455 455 451 7895
576 20250401 100300 929826857 454 457 457 454 4311
577 20250401 100200 927863299 457 456 457 454 12898
578 20250401 100100 921983790 456 463 463 453 30596
579 20250401 100000 908048941 463 462 464 460 2062
580 20250401 095900 907094302 462 459 462 458 9665
581 20250401 095800 902655019 459 460 460 456 14158
582 20250401 095700 896177318 460 460 460 460 0
583 20250401 095600 896177318 460 462 462 460 10101
584 20250401 095500 891524114 462 462 465 461 7993
585 20250401 095400 887824795 462 469 469 461 42671
586 20250401 095300 868031444 469 473 473 468 5909
587 20250401 095200 865262129 475 474 475 468 37310
588 20250401 095100 847731747 475 475 478 475 1483
589 20250401 095000 847027074 475 478 478 475 7943
590 20250401 094900 843232120 478 480 480 478 337
591 20250401 094800 843070368 480 480 482 473 33704
592 20250401 094700 827067928 480 483 483 480 22308
593 20250401 094600 816319761 485 482 485 481 6600
594 20250401 094500 813136491 482 475 490 475 52147
595 20250401 094400 788003901 473 471 475 470 15944
596 20250401 094300 780485365 472 471 476 470 29837
597 20250401 094200 766416374 471 479 479 471 35585
598 20250401 094100 749607052 479 484 486 471 25835
599 20250401 094000 737342929 486 481 486 480 3203
600 20250401 093900 735803038 481 487 489 481 25468
601 20250401 093800 723449085 487 484 488 481 14615
602 20250401 093700 716349912 484 479 488 477 20237
603 20250401 093600 706584168 479 479 485 475 20719
604 20250401 093500 696630423 478 474 478 472 25471
605 20250401 093400 684541060 474 483 483 474 34340
606 20250401 093300 668059229 483 486 487 483 14004
607 20250401 093200 661271190 487 488 488 487 284
608 20250401 093100 661132610 489 486 490 485 7524
609 20250401 093000 657472341 486 490 490 486 23156
610 20250401 092900 646174804 492 490 492 489 3213
611 20250401 092800 644600564 490 494 494 489 6862
612 20250401 092700 641236552 494 491 496 490 28638
613 20250401 092600 627150909 490 494 494 490 12550
614 20250401 092500 620981807 494 491 499 489 20588
615 20250401 092400 610867148 490 500 500 489 24786
616 20250401 092300 598618446 500 499 500 495 38617
617 20250401 092200 579387183 498 496 502 492 10624
618 20250401 092100 574106518 492 497 505 492 152610
619 20250401 092000 497700080 497 486 499 486 38737
620 20250401 091900 478728660 486 494 495 486 28064
621 20250401 091800 465065062 495 497 497 487 16168
622 20250401 091700 457113606 497 488 499 488 10547
623 20250401 091600 451890597 488 499 500 485 54416
624 20250401 091500 425137216 500 503 504 499 59807
625 20250401 091400 395130064 502 490 510 490 103922
626 20250401 091300 343045698 493 486 495 484 38034
627 20250401 091200 324459290 486 474 487 473 45243
628 20250401 091100 302575791 475 488 488 472 57628
629 20250401 091000 275009858 486 495 495 480 80504
630 20250401 090900 235817278 496 493 509 493 60758
631 20250401 090800 205450543 493 510 510 492 107567
632 20250401 090700 151596279 516 516 516 516 0
633 20250401 090600 151596279 516 516 516 516 0
634 20250401 090500 151596279 516 470 516 467 161725
635 20250401 090400 72507620 470 470 470 470 0
636 20250401 090300 72507620 470 470 470 470 0
637 20250401 090200 72507620 470 498 500 470 146015
638 20250401 090100 0 414 414 414 414 0
639 20250401 090000 0 414 414 414 414 0

1
043090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12418275,0,4632016575,0.00
20250327,0,12418275,0,4855545525,0.00
20250326,0,12418275,0,4358814525,0.00
20250325,0,12418275,0,4520252100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12418275 0 4632016575 0.00
3 20250327 0 12418275 0 4855545525 0.00
4 20250326 0 12418275 0 4358814525 0.00
5 20250325 0 12418275 0 4520252100 0.00