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

641
044480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,48481259,437,437,437,437,740
20250401,193800,48481259,437,437,437,437,0
20250401,193700,48481259,437,437,437,437,0
20250401,193600,48481259,437,437,437,437,0
20250401,193500,48481259,437,437,437,437,0
20250401,193400,48481259,437,437,437,437,0
20250401,193300,48481259,437,437,437,437,0
20250401,193200,48481259,437,437,437,437,0
20250401,193100,48481259,437,437,437,437,0
20250401,193000,48481259,437,437,437,437,0
20250401,192900,48481259,437,437,437,437,0
20250401,192800,48481259,437,437,437,437,0
20250401,192700,48481259,437,437,437,437,0
20250401,192600,48481259,437,437,437,437,0
20250401,192500,48481259,437,437,437,437,0
20250401,192400,48481259,437,437,437,437,0
20250401,192300,48481259,437,437,437,437,0
20250401,192200,48481259,437,437,437,437,0
20250401,192100,48481259,437,437,437,437,0
20250401,192000,48481259,437,437,437,437,0
20250401,191900,48481259,437,437,437,437,0
20250401,191800,48481259,437,437,437,437,0
20250401,191700,48481259,437,437,437,437,0
20250401,191600,48481259,437,437,437,437,0
20250401,191500,48481259,437,437,437,437,0
20250401,191400,48481259,437,437,437,437,0
20250401,191300,48481259,437,437,437,437,0
20250401,191200,48481259,437,437,437,437,0
20250401,191100,48481259,437,437,437,437,0
20250401,191000,48481259,437,437,437,437,0
20250401,190900,48481259,437,437,437,437,740
20250401,190800,48481259,437,437,437,437,0
20250401,190700,48481259,437,437,437,437,0
20250401,190600,48481259,437,437,437,437,0
20250401,190500,48481259,437,437,437,437,0
20250401,190400,48481259,437,437,437,437,0
20250401,190300,48481259,437,437,437,437,0
20250401,190200,48481259,437,437,437,437,0
20250401,190100,48481259,437,437,437,437,0
20250401,190000,48481259,437,437,437,437,0
20250401,185900,48481259,437,437,437,437,0
20250401,185800,48481259,437,437,437,437,0
20250401,185700,48481259,437,437,437,437,0
20250401,185600,48481259,437,437,437,437,0
20250401,185500,48481259,437,437,437,437,0
20250401,185400,48481259,437,437,437,437,0
20250401,185300,48481259,437,437,437,437,0
20250401,185200,48481259,437,437,437,437,0
20250401,185100,48481259,437,437,437,437,0
20250401,185000,48481259,437,437,437,437,0
20250401,184900,48481259,437,437,437,437,0
20250401,184800,48481259,437,437,437,437,0
20250401,184700,48481259,437,437,437,437,0
20250401,184600,48481259,437,437,437,437,0
20250401,184500,48481259,437,437,437,437,0
20250401,184400,48481259,437,437,437,437,0
20250401,184300,48481259,437,437,437,437,0
20250401,184200,48481259,437,437,437,437,0
20250401,184100,48481259,437,437,437,437,0
20250401,184000,48481259,437,437,437,437,0
20250401,183900,48481259,437,437,437,437,740
20250401,183800,48481259,437,437,437,437,0
20250401,183700,48481259,437,437,437,437,0
20250401,183600,48481259,437,437,437,437,0
20250401,183500,48481259,437,437,437,437,0
20250401,183400,48481259,437,437,437,437,0
20250401,183300,48481259,437,437,437,437,0
20250401,183200,48481259,437,437,437,437,0
20250401,183100,48481259,437,437,437,437,0
20250401,183000,48481259,437,437,437,437,0
20250401,182900,48481259,437,437,437,437,0
20250401,182800,48481259,437,437,437,437,0
20250401,182700,48481259,437,437,437,437,0
20250401,182600,48481259,437,437,437,437,0
20250401,182500,48481259,437,437,437,437,0
20250401,182400,48481259,437,437,437,437,0
20250401,182300,48481259,437,437,437,437,0
20250401,182200,48481259,437,437,437,437,0
20250401,182100,48481259,437,437,437,437,0
20250401,182000,48481259,437,437,437,437,0
20250401,181900,48481259,437,437,437,437,0
20250401,181800,48481259,437,437,437,437,0
20250401,181700,48481259,437,437,437,437,0
20250401,181600,48481259,437,437,437,437,0
20250401,181500,48481259,437,437,437,437,0
20250401,181400,48481259,437,437,437,437,0
20250401,181300,48481259,437,437,437,437,0
20250401,181200,48481259,437,437,437,437,0
20250401,181100,48481259,437,437,437,437,0
20250401,181000,48481259,437,437,437,437,0
20250401,180900,48481259,437,437,437,437,740
20250401,180800,48481259,437,437,437,437,0
20250401,180700,48481259,437,437,437,437,0
20250401,180600,48481259,437,437,437,437,0
20250401,180500,48481259,437,437,437,437,0
20250401,180400,48481259,437,437,437,437,0
20250401,180300,48481259,437,437,437,437,0
20250401,180200,48481259,437,437,437,437,0
20250401,180100,48481259,437,437,437,437,0
20250401,180000,48481259,437,437,437,437,0
20250401,175900,48481259,437,437,437,437,0
20250401,175800,48481259,437,437,437,437,0
20250401,175700,48481259,437,437,437,437,0
20250401,175600,48481259,437,437,437,437,0
20250401,175500,48481259,437,437,437,437,0
20250401,175400,48481259,437,437,437,437,0
20250401,175300,48481259,437,437,437,437,0
20250401,175200,48481259,437,437,437,437,0
20250401,175100,48481259,437,437,437,437,0
20250401,175000,48481259,437,437,437,437,0
20250401,174900,48481259,437,437,437,437,0
20250401,174800,48481259,437,437,437,437,0
20250401,174700,48481259,437,437,437,437,0
20250401,174600,48481259,437,437,437,437,0
20250401,174500,48481259,437,437,437,437,0
20250401,174400,48481259,437,437,437,437,0
20250401,174300,48481259,437,437,437,437,0
20250401,174200,48481259,437,437,437,437,0
20250401,174100,48481259,437,437,437,437,0
20250401,174000,48481259,437,437,437,437,0
20250401,173900,48481259,437,437,437,437,740
20250401,173800,48481259,437,437,437,437,0
20250401,173700,48481259,437,437,437,437,0
20250401,173600,48481259,437,437,437,437,0
20250401,173500,48481259,437,437,437,437,0
20250401,173400,48481259,437,437,437,437,0
20250401,173300,48481259,437,437,437,437,0
20250401,173200,48481259,437,437,437,437,0
20250401,173100,48481259,437,437,437,437,0
20250401,173000,48481259,437,437,437,437,0
20250401,172900,48481259,437,437,437,437,0
20250401,172800,48481259,437,437,437,437,0
20250401,172700,48481259,437,437,437,437,0
20250401,172600,48481259,437,437,437,437,0
20250401,172500,48481259,437,437,437,437,0
20250401,172400,48481259,437,437,437,437,0
20250401,172300,48481259,437,437,437,437,0
20250401,172200,48481259,437,437,437,437,0
20250401,172100,48481259,437,437,437,437,0
20250401,172000,48481259,437,437,437,437,0
20250401,171900,48481259,437,437,437,437,0
20250401,171800,48481259,437,437,437,437,0
20250401,171700,48481259,437,437,437,437,0
20250401,171600,48481259,437,437,437,437,0
20250401,171500,48481259,437,437,437,437,0
20250401,171400,48481259,437,437,437,437,0
20250401,171300,48481259,437,437,437,437,0
20250401,171200,48481259,437,437,437,437,0
20250401,171100,48481259,437,437,437,437,0
20250401,171000,48481259,437,437,437,437,0
20250401,170900,48481259,437,437,437,437,740
20250401,170800,48481259,437,437,437,437,0
20250401,170700,48481259,437,437,437,437,0
20250401,170600,48481259,437,437,437,437,0
20250401,170500,48481259,437,437,437,437,0
20250401,170400,48481259,437,437,437,437,0
20250401,170300,48481259,437,437,437,437,0
20250401,170200,48481259,437,437,437,437,0
20250401,170100,48481259,437,437,437,437,0
20250401,170000,48481259,437,437,437,437,0
20250401,165900,48481259,437,437,437,437,0
20250401,165800,48481259,437,437,437,437,0
20250401,165700,48481259,437,437,437,437,0
20250401,165600,48481259,437,437,437,437,0
20250401,165500,48481259,437,437,437,437,0
20250401,165400,48481259,437,437,437,437,0
20250401,165300,48481259,437,437,437,437,0
20250401,165200,48481259,437,437,437,437,0
20250401,165100,48481259,437,437,437,437,0
20250401,165000,48481259,437,437,437,437,0
20250401,164900,48481259,437,437,437,437,0
20250401,164800,48481259,437,437,437,437,0
20250401,164700,48481259,437,437,437,437,0
20250401,164600,48481259,437,437,437,437,0
20250401,164500,48481259,437,437,437,437,0
20250401,164400,48481259,437,437,437,437,0
20250401,164300,48481259,437,437,437,437,0
20250401,164200,48481259,437,437,437,437,0
20250401,164100,48481259,437,437,437,437,0
20250401,164000,48481259,437,437,437,437,0
20250401,163900,48481259,437,437,437,437,740
20250401,163800,48481259,437,437,437,437,0
20250401,163700,48481259,437,437,437,437,0
20250401,163600,48481259,437,437,437,437,0
20250401,163500,48481259,437,437,437,437,0
20250401,163400,48481259,437,437,437,437,0
20250401,163300,48481259,437,437,437,437,0
20250401,163200,48481259,437,437,437,437,0
20250401,163100,48481259,437,437,437,437,0
20250401,163000,48481259,437,437,437,437,0
20250401,162900,48481259,437,437,437,437,0
20250401,162800,48481259,437,437,437,437,0
20250401,162700,48481259,437,437,437,437,0
20250401,162600,48481259,437,437,437,437,0
20250401,162500,48481259,437,437,437,437,0
20250401,162400,48481259,437,437,437,437,0
20250401,162300,48481259,437,437,437,437,0
20250401,162200,48481259,437,437,437,437,0
20250401,162100,48481259,437,437,437,437,0
20250401,162000,48481259,437,437,437,437,0
20250401,161900,48481259,437,437,437,437,0
20250401,161800,48481259,437,437,437,437,0
20250401,161700,48481259,437,437,437,437,0
20250401,161600,48481259,437,437,437,437,0
20250401,161500,48481259,437,437,437,437,0
20250401,161400,48481259,437,437,437,437,0
20250401,161300,48481259,437,437,437,437,0
20250401,161200,48481259,437,437,437,437,0
20250401,161100,48481259,437,437,437,437,0
20250401,161000,48481259,437,437,437,437,0
20250401,160900,48481259,437,437,437,437,740
20250401,160800,48481259,437,437,437,437,0
20250401,160700,48481259,437,437,437,437,0
20250401,160600,48481259,437,437,437,437,0
20250401,160500,48481259,437,437,437,437,0
20250401,160400,48481259,437,437,437,437,0
20250401,160300,48481259,437,437,437,437,0
20250401,160200,48481259,437,437,437,437,0
20250401,160100,48481259,437,437,437,437,0
20250401,160000,48481259,437,437,437,437,0
20250401,155900,48481259,437,437,437,437,0
20250401,155800,48481259,437,437,437,437,0
20250401,155700,48481259,437,437,437,437,0
20250401,155600,48481259,437,437,437,437,0
20250401,155500,48481259,437,437,437,437,0
20250401,155400,48481259,437,437,437,437,0
20250401,155300,48481259,437,437,437,437,0
20250401,155200,48481259,437,437,437,437,0
20250401,155100,48481259,437,437,437,437,0
20250401,155000,48481259,437,437,437,437,0
20250401,154900,48481259,437,437,437,437,0
20250401,154800,48481259,437,437,437,437,0
20250401,154700,48481259,437,437,437,437,0
20250401,154600,48481259,437,437,437,437,0
20250401,154500,48481259,437,437,437,437,0
20250401,154400,48481259,437,437,437,437,0
20250401,154300,48481259,437,437,437,437,0
20250401,154200,48481259,437,437,437,437,0
20250401,154100,48481259,437,437,437,437,0
20250401,154000,48481259,437,437,437,437,0
20250401,153900,48481259,437,437,437,437,740
20250401,153800,48481259,437,437,437,437,0
20250401,153700,48481259,437,437,437,437,0
20250401,153600,48481259,437,437,437,437,0
20250401,153500,48481259,437,437,437,437,0
20250401,153400,48481259,437,437,437,437,0
20250401,153300,48481259,437,437,437,437,0
20250401,153200,48481259,437,437,437,437,0
20250401,153100,48481259,437,437,437,437,0
20250401,153000,48481259,437,437,437,437,740
20250401,152900,48157879,440,440,440,440,0
20250401,152800,48157879,440,440,440,440,0
20250401,152700,48157879,440,440,440,440,0
20250401,152600,48157879,440,440,440,440,0
20250401,152500,48157879,440,440,440,440,0
20250401,152400,48157879,440,440,440,440,0
20250401,152300,48157879,440,440,440,440,0
20250401,152200,48157879,440,440,440,440,0
20250401,152100,48157879,440,440,440,440,0
20250401,152000,48157879,440,440,440,440,0
20250401,151900,48157879,440,439,440,436,1559
20250401,151800,47476531,441,441,441,441,3
20250401,151700,47475208,441,441,441,441,0
20250401,151600,47475208,441,441,441,441,0
20250401,151500,47475208,441,441,441,441,0
20250401,151400,47475208,441,441,441,441,0
20250401,151300,47475208,441,441,441,441,0
20250401,151200,47475208,441,441,441,441,0
20250401,151100,47475208,441,441,441,441,0
20250401,151000,47475208,441,441,441,441,0
20250401,150900,47475208,441,441,441,441,0
20250401,150800,47475208,441,441,441,441,0
20250401,150700,47475208,441,441,441,441,0
20250401,150600,47475208,441,441,441,441,0
20250401,150500,47475208,441,441,441,441,0
20250401,150400,47475208,441,441,441,441,0
20250401,150300,47475208,441,441,441,441,0
20250401,150200,47475208,441,441,441,441,0
20250401,150100,47475208,441,441,441,441,0
20250401,150000,47475208,441,441,441,441,67
20250401,145900,47445661,441,441,441,441,0
20250401,145800,47445661,441,441,441,441,0
20250401,145700,47445661,441,441,441,441,0
20250401,145600,47445661,441,441,441,441,0
20250401,145500,47445661,441,441,441,441,0
20250401,145400,47445661,441,441,441,441,0
20250401,145300,47445661,441,439,441,437,4536
20250401,145200,45461923,440,440,440,440,0
20250401,145100,45461923,440,440,440,440,0
20250401,145000,45461923,440,440,440,440,0
20250401,144900,45461923,440,440,440,440,0
20250401,144800,45461923,440,440,440,440,0
20250401,144700,45461923,440,440,440,440,1
20250401,144600,45461483,442,442,442,442,0
20250401,144500,45461483,442,442,442,442,0
20250401,144400,45461483,442,442,442,442,0
20250401,144300,45461483,442,442,442,442,0
20250401,144200,45461483,442,442,442,442,0
20250401,144100,45461483,442,442,442,442,0
20250401,144000,45461483,442,442,442,442,0
20250401,143900,45461483,442,442,442,442,0
20250401,143800,45461483,442,442,442,442,0
20250401,143700,45461483,442,442,442,442,0
20250401,143600,45461483,442,442,442,442,0
20250401,143500,45461483,442,442,442,442,0
20250401,143400,45461483,442,442,442,442,0
20250401,143300,45461483,442,442,442,442,0
20250401,143200,45461483,442,442,442,442,0
20250401,143100,45461483,442,442,442,442,0
20250401,143000,45461483,442,442,442,442,9
20250401,142900,45457505,439,439,439,439,0
20250401,142800,45457505,439,439,439,439,0
20250401,142700,45457505,439,439,439,439,100
20250401,142600,45413605,443,443,443,443,0
20250401,142500,45413605,443,443,443,443,0
20250401,142400,45413605,443,443,443,443,0
20250401,142300,45413605,443,443,443,443,0
20250401,142200,45413605,443,443,443,443,0
20250401,142100,45413605,443,443,443,443,0
20250401,142000,45413605,443,443,443,443,0
20250401,141900,45413605,443,443,443,443,0
20250401,141800,45413605,443,443,443,443,0
20250401,141700,45413605,443,443,443,443,0
20250401,141600,45413605,443,443,443,443,0
20250401,141500,45413605,443,441,443,441,2000
20250401,141400,44528000,441,441,441,441,0
20250401,141300,44528000,441,439,441,438,2448
20250401,141200,43455372,441,441,441,441,0
20250401,141100,43455372,441,441,441,441,0
20250401,141000,43455372,441,441,441,441,0
20250401,140900,43455372,441,441,441,441,1
20250401,140800,43454931,441,441,441,441,0
20250401,140700,43454931,441,441,441,441,0
20250401,140600,43454931,441,441,441,441,0
20250401,140500,43454931,441,441,441,441,0
20250401,140400,43454931,441,441,441,441,0
20250401,140300,43454931,441,441,441,441,0
20250401,140200,43454931,441,441,441,441,0
20250401,140100,43454931,441,441,441,441,0
20250401,140000,43454931,441,441,441,441,0
20250401,135900,43454931,441,441,441,441,0
20250401,135800,43454931,441,441,441,441,0
20250401,135700,43454931,441,441,441,441,0
20250401,135600,43454931,441,441,441,441,3
20250401,135500,43453608,439,439,439,439,3000
20250401,135400,42136608,441,441,441,441,0
20250401,135300,42136608,441,441,441,441,0
20250401,135200,42136608,441,441,441,441,0
20250401,135100,42136608,441,441,441,441,0
20250401,135000,42136608,441,441,441,441,0
20250401,134900,42136608,441,441,441,441,0
20250401,134800,42136608,441,440,441,440,90
20250401,134700,42096968,441,441,441,441,168
20250401,134600,42022880,440,440,440,440,0
20250401,134500,42022880,440,440,440,440,0
20250401,134400,42022880,440,440,440,440,0
20250401,134300,42022880,440,440,440,440,0
20250401,134200,42022880,440,440,440,440,0
20250401,134100,42022880,440,440,440,440,0
20250401,134000,42022880,440,441,441,440,550
20250401,133900,41780755,442,443,443,442,139
20250401,133800,41719240,440,440,440,440,1000
20250401,133700,41279240,443,443,443,443,0
20250401,133600,41279240,443,443,443,443,0
20250401,133500,41279240,443,443,443,443,0
20250401,133400,41279240,443,443,443,443,0
20250401,133300,41279240,443,443,443,443,0
20250401,133200,41279240,443,443,443,443,0
20250401,133100,41279240,443,440,443,440,2002
20250401,133000,40398355,438,440,440,438,3700
20250401,132900,38777487,444,444,444,444,7501
20250401,132800,35447043,444,442,444,442,10637
20250401,132700,30733946,441,441,441,441,0
20250401,132600,30733946,441,441,441,441,0
20250401,132500,30733946,441,441,441,441,0
20250401,132400,30733946,441,441,441,441,0
20250401,132300,30733946,441,441,441,441,0
20250401,132200,30733946,441,441,441,441,4
20250401,132100,30732182,440,440,440,440,0
20250401,132000,30732182,440,440,440,440,0
20250401,131900,30732182,440,440,440,440,500
20250401,131800,30512182,440,440,440,440,1240
20250401,131700,29966582,440,440,440,440,0
20250401,131600,29966582,440,440,440,440,2
20250401,131500,29965702,437,437,437,437,0
20250401,131400,29965702,437,437,437,437,0
20250401,131300,29965702,437,437,437,437,0
20250401,131200,29965702,437,437,437,437,0
20250401,131100,29965702,437,437,437,437,0
20250401,131000,29965702,437,437,437,437,0
20250401,130900,29965702,437,437,437,437,0
20250401,130800,29965702,437,437,437,437,1818
20250401,130700,29171236,439,439,439,439,0
20250401,130600,29171236,439,439,439,439,0
20250401,130500,29171236,439,439,439,439,944
20250401,130400,28756820,439,439,439,439,1818
20250401,130300,27958718,437,437,437,437,0
20250401,130200,27958718,437,437,437,437,0
20250401,130100,27958718,437,437,437,437,0
20250401,130000,27958718,437,437,437,437,0
20250401,125900,27958718,437,437,437,437,0
20250401,125800,27958718,437,437,437,437,0
20250401,125700,27958718,437,438,438,437,1000
20250401,125600,27521716,439,439,439,439,0
20250401,125500,27521716,439,439,439,439,0
20250401,125400,27521716,439,439,439,439,0
20250401,125300,27521716,439,439,439,439,0
20250401,125200,27521716,439,439,439,439,0
20250401,125100,27521716,439,439,439,439,0
20250401,125000,27521716,439,439,439,439,0
20250401,124900,27521716,439,439,439,439,0
20250401,124800,27521716,439,439,439,439,0
20250401,124700,27521716,439,439,439,439,0
20250401,124600,27521716,439,439,439,439,0
20250401,124500,27521716,439,439,439,439,0
20250401,124400,27521716,439,439,439,439,0
20250401,124300,27521716,439,439,439,439,34
20250401,124200,27506790,439,439,439,439,48
20250401,124100,27485718,439,439,439,439,457
20250401,124000,27285095,436,436,436,436,0
20250401,123900,27285095,436,436,436,436,0
20250401,123800,27285095,436,436,436,436,0
20250401,123700,27285095,436,436,436,436,0
20250401,123600,27285095,436,436,436,436,0
20250401,123500,27285095,436,436,436,436,0
20250401,123400,27285095,436,436,436,436,0
20250401,123300,27285095,436,436,436,436,0
20250401,123200,27285095,436,436,436,436,0
20250401,123100,27285095,436,436,436,436,0
20250401,123000,27285095,436,436,436,436,0
20250401,122900,27285095,436,436,436,436,0
20250401,122800,27285095,436,436,436,436,0
20250401,122700,27285095,436,436,436,436,0
20250401,122600,27285095,436,436,436,436,0
20250401,122500,27285095,436,436,436,436,1818
20250401,122400,26492447,435,435,435,435,0
20250401,122300,26492447,435,435,435,435,0
20250401,122200,26492447,435,435,435,435,0
20250401,122100,26492447,435,435,435,435,0
20250401,122000,26492447,435,435,435,435,0
20250401,121900,26492447,435,435,435,435,0
20250401,121800,26492447,435,435,435,435,0
20250401,121700,26492447,435,438,441,435,4631
20250401,121600,24474256,442,442,442,442,0
20250401,121500,24474256,442,442,442,442,0
20250401,121400,24474256,442,442,442,442,0
20250401,121300,24474256,442,442,442,442,0
20250401,121200,24474256,442,442,442,442,0
20250401,121100,24474256,442,442,442,442,0
20250401,121000,24474256,442,442,442,442,0
20250401,120900,24474256,442,442,442,442,0
20250401,120800,24474256,442,442,442,442,0
20250401,120700,24474256,442,442,442,442,1
20250401,120600,24473814,442,442,442,442,0
20250401,120500,24473814,442,442,442,442,0
20250401,120400,24473814,442,442,442,442,0
20250401,120300,24473814,442,440,442,440,11
20250401,120200,24468967,441,441,441,441,0
20250401,120100,24468967,441,441,441,441,0
20250401,120000,24468967,441,441,441,441,0
20250401,115900,24468967,441,441,441,441,0
20250401,115800,24468967,441,441,441,441,0
20250401,115700,24468967,441,441,441,441,0
20250401,115600,24468967,441,441,441,441,0
20250401,115500,24468967,441,441,441,441,0
20250401,115400,24468967,441,441,441,441,0
20250401,115300,24468967,441,441,441,441,0
20250401,115200,24468967,441,441,441,441,0
20250401,115100,24468967,441,441,441,441,0
20250401,115000,24468967,441,441,441,441,0
20250401,114900,24468967,441,441,441,441,0
20250401,114800,24468967,441,441,441,441,1
20250401,114700,24468526,440,440,440,440,180
20250401,114600,24389326,440,439,440,439,5
20250401,114500,24387127,438,438,438,438,0
20250401,114400,24387127,438,438,438,438,0
20250401,114300,24387127,438,438,438,438,0
20250401,114200,24387127,438,438,438,438,0
20250401,114100,24387127,438,438,438,438,0
20250401,114000,24387127,438,438,438,438,0
20250401,113900,24387127,438,438,438,438,0
20250401,113800,24387127,438,438,438,438,0
20250401,113700,24387127,438,438,438,438,0
20250401,113600,24387127,438,438,438,438,0
20250401,113500,24387127,438,438,438,438,9
20250401,113400,24383185,437,437,437,437,31
20250401,113300,24369638,437,437,437,437,0
20250401,113200,24369638,437,437,437,437,0
20250401,113100,24369638,437,437,437,437,5
20250401,113000,24367453,434,434,434,434,1
20250401,112900,24367019,437,437,437,437,0
20250401,112800,24367019,437,437,437,437,0
20250401,112700,24367019,437,437,437,437,3
20250401,112600,24365708,437,437,437,437,0
20250401,112500,24365708,437,437,437,437,0
20250401,112400,24365708,437,438,438,437,2
20250401,112300,24364833,433,437,439,433,36
20250401,112200,24349222,436,436,436,436,0
20250401,112100,24349222,436,436,436,436,4
20250401,112000,24347478,436,436,436,436,100
20250401,111900,24303878,436,436,436,436,0
20250401,111800,24303878,436,436,436,436,0
20250401,111700,24303878,436,436,436,436,0
20250401,111600,24303878,436,436,436,436,3
20250401,111500,24302570,436,436,436,436,0
20250401,111400,24302570,436,436,436,436,0
20250401,111300,24302570,436,436,436,436,0
20250401,111200,24302570,436,436,436,436,0
20250401,111100,24302570,436,436,436,436,0
20250401,111000,24302570,436,436,436,436,0
20250401,110900,24302570,436,434,436,433,910
20250401,110800,23908376,436,436,436,436,0
20250401,110700,23908376,436,436,436,436,0
20250401,110600,23908376,436,436,436,436,0
20250401,110500,23908376,436,436,436,436,0
20250401,110400,23908376,436,436,436,436,0
20250401,110300,23908376,436,436,436,436,0
20250401,110200,23908376,436,436,436,436,133
20250401,110100,23850388,436,436,436,436,0
20250401,110000,23850388,436,436,436,436,0
20250401,105900,23850388,436,436,436,436,0
20250401,105800,23850388,436,436,436,436,0
20250401,105700,23850388,436,436,436,436,1
20250401,105600,23849952,432,432,432,432,0
20250401,105500,23849952,432,432,432,432,0
20250401,105400,23849952,432,432,432,432,0
20250401,105300,23849952,432,432,432,432,0
20250401,105200,23849952,432,432,432,432,1000
20250401,105100,23417952,432,434,434,432,2012
20250401,105000,22546758,434,437,437,434,200
20250401,104900,22459866,437,437,437,437,0
20250401,104800,22459866,437,437,437,437,0
20250401,104700,22459866,437,437,437,437,0
20250401,104600,22459866,437,437,437,437,0
20250401,104500,22459866,437,437,437,437,0
20250401,104400,22459866,437,437,437,437,0
20250401,104300,22459866,437,437,437,437,0
20250401,104200,22459866,437,437,437,437,0
20250401,104100,22459866,437,437,437,437,0
20250401,104000,22459866,437,437,437,437,0
20250401,103900,22459866,437,437,437,437,0
20250401,103800,22459866,437,437,437,437,7
20250401,103700,22456807,437,437,437,437,0
20250401,103600,22456807,437,437,437,437,0
20250401,103500,22456807,437,438,438,437,1906
20250401,103400,21622162,438,440,440,438,25
20250401,103300,21611198,443,443,443,443,0
20250401,103200,21611198,443,443,443,443,0
20250401,103100,21611198,443,443,443,443,0
20250401,103000,21611198,443,443,443,443,3
20250401,102900,21609869,443,443,443,443,0
20250401,102800,21609869,443,444,444,443,25
20250401,102700,21598774,444,439,444,439,179
20250401,102600,21520163,439,439,439,439,0
20250401,102500,21520163,439,439,439,439,0
20250401,102400,21520163,439,439,439,439,0
20250401,102300,21520163,439,439,439,439,0
20250401,102200,21520163,439,439,439,439,0
20250401,102100,21520163,439,439,439,439,0
20250401,102000,21520163,439,439,439,439,0
20250401,101900,21520163,439,439,439,439,1
20250401,101800,21519724,439,437,439,437,4
20250401,101700,21517972,437,437,437,437,0
20250401,101600,21517972,437,437,437,437,0
20250401,101500,21517972,437,437,437,437,0
20250401,101400,21517972,437,436,437,436,15
20250401,101300,21511418,437,437,437,437,0
20250401,101200,21511418,437,437,437,437,0
20250401,101100,21511418,437,437,437,437,0
20250401,101000,21511418,437,437,437,437,0
20250401,100900,21511418,437,437,437,437,0
20250401,100800,21511418,437,437,437,437,0
20250401,100700,21511418,437,437,437,437,0
20250401,100600,21511418,437,437,437,437,0
20250401,100500,21511418,437,437,437,437,0
20250401,100400,21511418,437,437,437,437,2
20250401,100300,21510544,434,434,434,434,0
20250401,100200,21510544,434,434,434,434,0
20250401,100100,21510544,434,434,434,434,0
20250401,100000,21510544,434,434,434,434,4
20250401,095900,21508808,434,434,434,434,17
20250401,095800,21501430,434,434,434,434,0
20250401,095700,21501430,434,434,434,434,1000
20250401,095600,21067430,434,434,434,434,0
20250401,095500,21067430,434,434,434,434,0
20250401,095400,21067430,434,434,434,434,1110
20250401,095300,20585690,434,434,434,434,1250
20250401,095200,20043190,434,434,434,434,200
20250401,095100,19956390,434,434,434,434,0
20250401,095000,19956390,434,434,434,434,1148
20250401,094900,19458158,435,435,435,435,1760
20250401,094800,18692558,439,439,439,435,3005
20250401,094700,17382105,439,439,439,439,0
20250401,094600,17382105,439,439,439,439,1
20250401,094500,17381666,439,439,439,439,0
20250401,094400,17381666,439,438,439,438,2
20250401,094300,17380789,439,439,439,439,0
20250401,094200,17380789,439,439,439,438,62
20250401,094100,17353578,443,443,443,443,0
20250401,094000,17353578,443,443,443,443,0
20250401,093900,17353578,443,443,443,443,0
20250401,093800,17353578,443,443,443,443,0
20250401,093700,17353578,443,443,443,443,0
20250401,093600,17353578,443,443,443,443,0
20250401,093500,17353578,443,442,443,442,150
20250401,093400,17287133,443,443,443,443,0
20250401,093300,17287133,443,443,443,443,0
20250401,093200,17287133,443,441,443,440,537
20250401,093100,17050357,445,445,445,445,0
20250401,093000,17050357,445,443,445,443,3000
20250401,092900,15715388,443,443,443,443,0
20250401,092800,15715388,443,443,443,443,0
20250401,092700,15715388,443,443,443,443,0
20250401,092600,15715388,443,443,443,443,1
20250401,092500,15714945,443,439,443,439,360
20250401,092400,15556523,438,438,438,438,1
20250401,092300,15556085,440,440,440,440,0
20250401,092200,15556085,440,440,440,440,0
20250401,092100,15556085,440,440,440,440,0
20250401,092000,15556085,440,440,440,440,0
20250401,091900,15556085,440,440,440,440,0
20250401,091800,15556085,440,440,440,440,10
20250401,091700,15551685,440,440,440,440,0
20250401,091600,15551685,440,440,440,440,0
20250401,091500,15551685,440,440,440,440,0
20250401,091400,15551685,440,440,440,440,0
20250401,091300,15551685,440,440,440,440,0
20250401,091200,15551685,440,440,440,440,0
20250401,091100,15551685,440,440,440,440,1
20250401,091000,15551245,441,440,441,440,12
20250401,090900,15545964,439,439,439,439,12
20250401,090800,15540696,438,435,438,435,1552
20250401,090700,14865570,435,435,435,435,200
20250401,090600,14778570,435,435,435,435,123
20250401,090500,14725065,435,434,435,434,878
20250401,090400,14344003,434,434,434,434,10
20250401,090300,14339663,434,433,434,433,362
20250401,090200,14182915,433,433,433,433,32408
20250401,090100,150251,433,433,433,433,0
20250401,090000,150251,433,433,433,433,347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 48481259 437 437 437 437 740
3 20250401 193800 48481259 437 437 437 437 0
4 20250401 193700 48481259 437 437 437 437 0
5 20250401 193600 48481259 437 437 437 437 0
6 20250401 193500 48481259 437 437 437 437 0
7 20250401 193400 48481259 437 437 437 437 0
8 20250401 193300 48481259 437 437 437 437 0
9 20250401 193200 48481259 437 437 437 437 0
10 20250401 193100 48481259 437 437 437 437 0
11 20250401 193000 48481259 437 437 437 437 0
12 20250401 192900 48481259 437 437 437 437 0
13 20250401 192800 48481259 437 437 437 437 0
14 20250401 192700 48481259 437 437 437 437 0
15 20250401 192600 48481259 437 437 437 437 0
16 20250401 192500 48481259 437 437 437 437 0
17 20250401 192400 48481259 437 437 437 437 0
18 20250401 192300 48481259 437 437 437 437 0
19 20250401 192200 48481259 437 437 437 437 0
20 20250401 192100 48481259 437 437 437 437 0
21 20250401 192000 48481259 437 437 437 437 0
22 20250401 191900 48481259 437 437 437 437 0
23 20250401 191800 48481259 437 437 437 437 0
24 20250401 191700 48481259 437 437 437 437 0
25 20250401 191600 48481259 437 437 437 437 0
26 20250401 191500 48481259 437 437 437 437 0
27 20250401 191400 48481259 437 437 437 437 0
28 20250401 191300 48481259 437 437 437 437 0
29 20250401 191200 48481259 437 437 437 437 0
30 20250401 191100 48481259 437 437 437 437 0
31 20250401 191000 48481259 437 437 437 437 0
32 20250401 190900 48481259 437 437 437 437 740
33 20250401 190800 48481259 437 437 437 437 0
34 20250401 190700 48481259 437 437 437 437 0
35 20250401 190600 48481259 437 437 437 437 0
36 20250401 190500 48481259 437 437 437 437 0
37 20250401 190400 48481259 437 437 437 437 0
38 20250401 190300 48481259 437 437 437 437 0
39 20250401 190200 48481259 437 437 437 437 0
40 20250401 190100 48481259 437 437 437 437 0
41 20250401 190000 48481259 437 437 437 437 0
42 20250401 185900 48481259 437 437 437 437 0
43 20250401 185800 48481259 437 437 437 437 0
44 20250401 185700 48481259 437 437 437 437 0
45 20250401 185600 48481259 437 437 437 437 0
46 20250401 185500 48481259 437 437 437 437 0
47 20250401 185400 48481259 437 437 437 437 0
48 20250401 185300 48481259 437 437 437 437 0
49 20250401 185200 48481259 437 437 437 437 0
50 20250401 185100 48481259 437 437 437 437 0
51 20250401 185000 48481259 437 437 437 437 0
52 20250401 184900 48481259 437 437 437 437 0
53 20250401 184800 48481259 437 437 437 437 0
54 20250401 184700 48481259 437 437 437 437 0
55 20250401 184600 48481259 437 437 437 437 0
56 20250401 184500 48481259 437 437 437 437 0
57 20250401 184400 48481259 437 437 437 437 0
58 20250401 184300 48481259 437 437 437 437 0
59 20250401 184200 48481259 437 437 437 437 0
60 20250401 184100 48481259 437 437 437 437 0
61 20250401 184000 48481259 437 437 437 437 0
62 20250401 183900 48481259 437 437 437 437 740
63 20250401 183800 48481259 437 437 437 437 0
64 20250401 183700 48481259 437 437 437 437 0
65 20250401 183600 48481259 437 437 437 437 0
66 20250401 183500 48481259 437 437 437 437 0
67 20250401 183400 48481259 437 437 437 437 0
68 20250401 183300 48481259 437 437 437 437 0
69 20250401 183200 48481259 437 437 437 437 0
70 20250401 183100 48481259 437 437 437 437 0
71 20250401 183000 48481259 437 437 437 437 0
72 20250401 182900 48481259 437 437 437 437 0
73 20250401 182800 48481259 437 437 437 437 0
74 20250401 182700 48481259 437 437 437 437 0
75 20250401 182600 48481259 437 437 437 437 0
76 20250401 182500 48481259 437 437 437 437 0
77 20250401 182400 48481259 437 437 437 437 0
78 20250401 182300 48481259 437 437 437 437 0
79 20250401 182200 48481259 437 437 437 437 0
80 20250401 182100 48481259 437 437 437 437 0
81 20250401 182000 48481259 437 437 437 437 0
82 20250401 181900 48481259 437 437 437 437 0
83 20250401 181800 48481259 437 437 437 437 0
84 20250401 181700 48481259 437 437 437 437 0
85 20250401 181600 48481259 437 437 437 437 0
86 20250401 181500 48481259 437 437 437 437 0
87 20250401 181400 48481259 437 437 437 437 0
88 20250401 181300 48481259 437 437 437 437 0
89 20250401 181200 48481259 437 437 437 437 0
90 20250401 181100 48481259 437 437 437 437 0
91 20250401 181000 48481259 437 437 437 437 0
92 20250401 180900 48481259 437 437 437 437 740
93 20250401 180800 48481259 437 437 437 437 0
94 20250401 180700 48481259 437 437 437 437 0
95 20250401 180600 48481259 437 437 437 437 0
96 20250401 180500 48481259 437 437 437 437 0
97 20250401 180400 48481259 437 437 437 437 0
98 20250401 180300 48481259 437 437 437 437 0
99 20250401 180200 48481259 437 437 437 437 0
100 20250401 180100 48481259 437 437 437 437 0
101 20250401 180000 48481259 437 437 437 437 0
102 20250401 175900 48481259 437 437 437 437 0
103 20250401 175800 48481259 437 437 437 437 0
104 20250401 175700 48481259 437 437 437 437 0
105 20250401 175600 48481259 437 437 437 437 0
106 20250401 175500 48481259 437 437 437 437 0
107 20250401 175400 48481259 437 437 437 437 0
108 20250401 175300 48481259 437 437 437 437 0
109 20250401 175200 48481259 437 437 437 437 0
110 20250401 175100 48481259 437 437 437 437 0
111 20250401 175000 48481259 437 437 437 437 0
112 20250401 174900 48481259 437 437 437 437 0
113 20250401 174800 48481259 437 437 437 437 0
114 20250401 174700 48481259 437 437 437 437 0
115 20250401 174600 48481259 437 437 437 437 0
116 20250401 174500 48481259 437 437 437 437 0
117 20250401 174400 48481259 437 437 437 437 0
118 20250401 174300 48481259 437 437 437 437 0
119 20250401 174200 48481259 437 437 437 437 0
120 20250401 174100 48481259 437 437 437 437 0
121 20250401 174000 48481259 437 437 437 437 0
122 20250401 173900 48481259 437 437 437 437 740
123 20250401 173800 48481259 437 437 437 437 0
124 20250401 173700 48481259 437 437 437 437 0
125 20250401 173600 48481259 437 437 437 437 0
126 20250401 173500 48481259 437 437 437 437 0
127 20250401 173400 48481259 437 437 437 437 0
128 20250401 173300 48481259 437 437 437 437 0
129 20250401 173200 48481259 437 437 437 437 0
130 20250401 173100 48481259 437 437 437 437 0
131 20250401 173000 48481259 437 437 437 437 0
132 20250401 172900 48481259 437 437 437 437 0
133 20250401 172800 48481259 437 437 437 437 0
134 20250401 172700 48481259 437 437 437 437 0
135 20250401 172600 48481259 437 437 437 437 0
136 20250401 172500 48481259 437 437 437 437 0
137 20250401 172400 48481259 437 437 437 437 0
138 20250401 172300 48481259 437 437 437 437 0
139 20250401 172200 48481259 437 437 437 437 0
140 20250401 172100 48481259 437 437 437 437 0
141 20250401 172000 48481259 437 437 437 437 0
142 20250401 171900 48481259 437 437 437 437 0
143 20250401 171800 48481259 437 437 437 437 0
144 20250401 171700 48481259 437 437 437 437 0
145 20250401 171600 48481259 437 437 437 437 0
146 20250401 171500 48481259 437 437 437 437 0
147 20250401 171400 48481259 437 437 437 437 0
148 20250401 171300 48481259 437 437 437 437 0
149 20250401 171200 48481259 437 437 437 437 0
150 20250401 171100 48481259 437 437 437 437 0
151 20250401 171000 48481259 437 437 437 437 0
152 20250401 170900 48481259 437 437 437 437 740
153 20250401 170800 48481259 437 437 437 437 0
154 20250401 170700 48481259 437 437 437 437 0
155 20250401 170600 48481259 437 437 437 437 0
156 20250401 170500 48481259 437 437 437 437 0
157 20250401 170400 48481259 437 437 437 437 0
158 20250401 170300 48481259 437 437 437 437 0
159 20250401 170200 48481259 437 437 437 437 0
160 20250401 170100 48481259 437 437 437 437 0
161 20250401 170000 48481259 437 437 437 437 0
162 20250401 165900 48481259 437 437 437 437 0
163 20250401 165800 48481259 437 437 437 437 0
164 20250401 165700 48481259 437 437 437 437 0
165 20250401 165600 48481259 437 437 437 437 0
166 20250401 165500 48481259 437 437 437 437 0
167 20250401 165400 48481259 437 437 437 437 0
168 20250401 165300 48481259 437 437 437 437 0
169 20250401 165200 48481259 437 437 437 437 0
170 20250401 165100 48481259 437 437 437 437 0
171 20250401 165000 48481259 437 437 437 437 0
172 20250401 164900 48481259 437 437 437 437 0
173 20250401 164800 48481259 437 437 437 437 0
174 20250401 164700 48481259 437 437 437 437 0
175 20250401 164600 48481259 437 437 437 437 0
176 20250401 164500 48481259 437 437 437 437 0
177 20250401 164400 48481259 437 437 437 437 0
178 20250401 164300 48481259 437 437 437 437 0
179 20250401 164200 48481259 437 437 437 437 0
180 20250401 164100 48481259 437 437 437 437 0
181 20250401 164000 48481259 437 437 437 437 0
182 20250401 163900 48481259 437 437 437 437 740
183 20250401 163800 48481259 437 437 437 437 0
184 20250401 163700 48481259 437 437 437 437 0
185 20250401 163600 48481259 437 437 437 437 0
186 20250401 163500 48481259 437 437 437 437 0
187 20250401 163400 48481259 437 437 437 437 0
188 20250401 163300 48481259 437 437 437 437 0
189 20250401 163200 48481259 437 437 437 437 0
190 20250401 163100 48481259 437 437 437 437 0
191 20250401 163000 48481259 437 437 437 437 0
192 20250401 162900 48481259 437 437 437 437 0
193 20250401 162800 48481259 437 437 437 437 0
194 20250401 162700 48481259 437 437 437 437 0
195 20250401 162600 48481259 437 437 437 437 0
196 20250401 162500 48481259 437 437 437 437 0
197 20250401 162400 48481259 437 437 437 437 0
198 20250401 162300 48481259 437 437 437 437 0
199 20250401 162200 48481259 437 437 437 437 0
200 20250401 162100 48481259 437 437 437 437 0
201 20250401 162000 48481259 437 437 437 437 0
202 20250401 161900 48481259 437 437 437 437 0
203 20250401 161800 48481259 437 437 437 437 0
204 20250401 161700 48481259 437 437 437 437 0
205 20250401 161600 48481259 437 437 437 437 0
206 20250401 161500 48481259 437 437 437 437 0
207 20250401 161400 48481259 437 437 437 437 0
208 20250401 161300 48481259 437 437 437 437 0
209 20250401 161200 48481259 437 437 437 437 0
210 20250401 161100 48481259 437 437 437 437 0
211 20250401 161000 48481259 437 437 437 437 0
212 20250401 160900 48481259 437 437 437 437 740
213 20250401 160800 48481259 437 437 437 437 0
214 20250401 160700 48481259 437 437 437 437 0
215 20250401 160600 48481259 437 437 437 437 0
216 20250401 160500 48481259 437 437 437 437 0
217 20250401 160400 48481259 437 437 437 437 0
218 20250401 160300 48481259 437 437 437 437 0
219 20250401 160200 48481259 437 437 437 437 0
220 20250401 160100 48481259 437 437 437 437 0
221 20250401 160000 48481259 437 437 437 437 0
222 20250401 155900 48481259 437 437 437 437 0
223 20250401 155800 48481259 437 437 437 437 0
224 20250401 155700 48481259 437 437 437 437 0
225 20250401 155600 48481259 437 437 437 437 0
226 20250401 155500 48481259 437 437 437 437 0
227 20250401 155400 48481259 437 437 437 437 0
228 20250401 155300 48481259 437 437 437 437 0
229 20250401 155200 48481259 437 437 437 437 0
230 20250401 155100 48481259 437 437 437 437 0
231 20250401 155000 48481259 437 437 437 437 0
232 20250401 154900 48481259 437 437 437 437 0
233 20250401 154800 48481259 437 437 437 437 0
234 20250401 154700 48481259 437 437 437 437 0
235 20250401 154600 48481259 437 437 437 437 0
236 20250401 154500 48481259 437 437 437 437 0
237 20250401 154400 48481259 437 437 437 437 0
238 20250401 154300 48481259 437 437 437 437 0
239 20250401 154200 48481259 437 437 437 437 0
240 20250401 154100 48481259 437 437 437 437 0
241 20250401 154000 48481259 437 437 437 437 0
242 20250401 153900 48481259 437 437 437 437 740
243 20250401 153800 48481259 437 437 437 437 0
244 20250401 153700 48481259 437 437 437 437 0
245 20250401 153600 48481259 437 437 437 437 0
246 20250401 153500 48481259 437 437 437 437 0
247 20250401 153400 48481259 437 437 437 437 0
248 20250401 153300 48481259 437 437 437 437 0
249 20250401 153200 48481259 437 437 437 437 0
250 20250401 153100 48481259 437 437 437 437 0
251 20250401 153000 48481259 437 437 437 437 740
252 20250401 152900 48157879 440 440 440 440 0
253 20250401 152800 48157879 440 440 440 440 0
254 20250401 152700 48157879 440 440 440 440 0
255 20250401 152600 48157879 440 440 440 440 0
256 20250401 152500 48157879 440 440 440 440 0
257 20250401 152400 48157879 440 440 440 440 0
258 20250401 152300 48157879 440 440 440 440 0
259 20250401 152200 48157879 440 440 440 440 0
260 20250401 152100 48157879 440 440 440 440 0
261 20250401 152000 48157879 440 440 440 440 0
262 20250401 151900 48157879 440 439 440 436 1559
263 20250401 151800 47476531 441 441 441 441 3
264 20250401 151700 47475208 441 441 441 441 0
265 20250401 151600 47475208 441 441 441 441 0
266 20250401 151500 47475208 441 441 441 441 0
267 20250401 151400 47475208 441 441 441 441 0
268 20250401 151300 47475208 441 441 441 441 0
269 20250401 151200 47475208 441 441 441 441 0
270 20250401 151100 47475208 441 441 441 441 0
271 20250401 151000 47475208 441 441 441 441 0
272 20250401 150900 47475208 441 441 441 441 0
273 20250401 150800 47475208 441 441 441 441 0
274 20250401 150700 47475208 441 441 441 441 0
275 20250401 150600 47475208 441 441 441 441 0
276 20250401 150500 47475208 441 441 441 441 0
277 20250401 150400 47475208 441 441 441 441 0
278 20250401 150300 47475208 441 441 441 441 0
279 20250401 150200 47475208 441 441 441 441 0
280 20250401 150100 47475208 441 441 441 441 0
281 20250401 150000 47475208 441 441 441 441 67
282 20250401 145900 47445661 441 441 441 441 0
283 20250401 145800 47445661 441 441 441 441 0
284 20250401 145700 47445661 441 441 441 441 0
285 20250401 145600 47445661 441 441 441 441 0
286 20250401 145500 47445661 441 441 441 441 0
287 20250401 145400 47445661 441 441 441 441 0
288 20250401 145300 47445661 441 439 441 437 4536
289 20250401 145200 45461923 440 440 440 440 0
290 20250401 145100 45461923 440 440 440 440 0
291 20250401 145000 45461923 440 440 440 440 0
292 20250401 144900 45461923 440 440 440 440 0
293 20250401 144800 45461923 440 440 440 440 0
294 20250401 144700 45461923 440 440 440 440 1
295 20250401 144600 45461483 442 442 442 442 0
296 20250401 144500 45461483 442 442 442 442 0
297 20250401 144400 45461483 442 442 442 442 0
298 20250401 144300 45461483 442 442 442 442 0
299 20250401 144200 45461483 442 442 442 442 0
300 20250401 144100 45461483 442 442 442 442 0
301 20250401 144000 45461483 442 442 442 442 0
302 20250401 143900 45461483 442 442 442 442 0
303 20250401 143800 45461483 442 442 442 442 0
304 20250401 143700 45461483 442 442 442 442 0
305 20250401 143600 45461483 442 442 442 442 0
306 20250401 143500 45461483 442 442 442 442 0
307 20250401 143400 45461483 442 442 442 442 0
308 20250401 143300 45461483 442 442 442 442 0
309 20250401 143200 45461483 442 442 442 442 0
310 20250401 143100 45461483 442 442 442 442 0
311 20250401 143000 45461483 442 442 442 442 9
312 20250401 142900 45457505 439 439 439 439 0
313 20250401 142800 45457505 439 439 439 439 0
314 20250401 142700 45457505 439 439 439 439 100
315 20250401 142600 45413605 443 443 443 443 0
316 20250401 142500 45413605 443 443 443 443 0
317 20250401 142400 45413605 443 443 443 443 0
318 20250401 142300 45413605 443 443 443 443 0
319 20250401 142200 45413605 443 443 443 443 0
320 20250401 142100 45413605 443 443 443 443 0
321 20250401 142000 45413605 443 443 443 443 0
322 20250401 141900 45413605 443 443 443 443 0
323 20250401 141800 45413605 443 443 443 443 0
324 20250401 141700 45413605 443 443 443 443 0
325 20250401 141600 45413605 443 443 443 443 0
326 20250401 141500 45413605 443 441 443 441 2000
327 20250401 141400 44528000 441 441 441 441 0
328 20250401 141300 44528000 441 439 441 438 2448
329 20250401 141200 43455372 441 441 441 441 0
330 20250401 141100 43455372 441 441 441 441 0
331 20250401 141000 43455372 441 441 441 441 0
332 20250401 140900 43455372 441 441 441 441 1
333 20250401 140800 43454931 441 441 441 441 0
334 20250401 140700 43454931 441 441 441 441 0
335 20250401 140600 43454931 441 441 441 441 0
336 20250401 140500 43454931 441 441 441 441 0
337 20250401 140400 43454931 441 441 441 441 0
338 20250401 140300 43454931 441 441 441 441 0
339 20250401 140200 43454931 441 441 441 441 0
340 20250401 140100 43454931 441 441 441 441 0
341 20250401 140000 43454931 441 441 441 441 0
342 20250401 135900 43454931 441 441 441 441 0
343 20250401 135800 43454931 441 441 441 441 0
344 20250401 135700 43454931 441 441 441 441 0
345 20250401 135600 43454931 441 441 441 441 3
346 20250401 135500 43453608 439 439 439 439 3000
347 20250401 135400 42136608 441 441 441 441 0
348 20250401 135300 42136608 441 441 441 441 0
349 20250401 135200 42136608 441 441 441 441 0
350 20250401 135100 42136608 441 441 441 441 0
351 20250401 135000 42136608 441 441 441 441 0
352 20250401 134900 42136608 441 441 441 441 0
353 20250401 134800 42136608 441 440 441 440 90
354 20250401 134700 42096968 441 441 441 441 168
355 20250401 134600 42022880 440 440 440 440 0
356 20250401 134500 42022880 440 440 440 440 0
357 20250401 134400 42022880 440 440 440 440 0
358 20250401 134300 42022880 440 440 440 440 0
359 20250401 134200 42022880 440 440 440 440 0
360 20250401 134100 42022880 440 440 440 440 0
361 20250401 134000 42022880 440 441 441 440 550
362 20250401 133900 41780755 442 443 443 442 139
363 20250401 133800 41719240 440 440 440 440 1000
364 20250401 133700 41279240 443 443 443 443 0
365 20250401 133600 41279240 443 443 443 443 0
366 20250401 133500 41279240 443 443 443 443 0
367 20250401 133400 41279240 443 443 443 443 0
368 20250401 133300 41279240 443 443 443 443 0
369 20250401 133200 41279240 443 443 443 443 0
370 20250401 133100 41279240 443 440 443 440 2002
371 20250401 133000 40398355 438 440 440 438 3700
372 20250401 132900 38777487 444 444 444 444 7501
373 20250401 132800 35447043 444 442 444 442 10637
374 20250401 132700 30733946 441 441 441 441 0
375 20250401 132600 30733946 441 441 441 441 0
376 20250401 132500 30733946 441 441 441 441 0
377 20250401 132400 30733946 441 441 441 441 0
378 20250401 132300 30733946 441 441 441 441 0
379 20250401 132200 30733946 441 441 441 441 4
380 20250401 132100 30732182 440 440 440 440 0
381 20250401 132000 30732182 440 440 440 440 0
382 20250401 131900 30732182 440 440 440 440 500
383 20250401 131800 30512182 440 440 440 440 1240
384 20250401 131700 29966582 440 440 440 440 0
385 20250401 131600 29966582 440 440 440 440 2
386 20250401 131500 29965702 437 437 437 437 0
387 20250401 131400 29965702 437 437 437 437 0
388 20250401 131300 29965702 437 437 437 437 0
389 20250401 131200 29965702 437 437 437 437 0
390 20250401 131100 29965702 437 437 437 437 0
391 20250401 131000 29965702 437 437 437 437 0
392 20250401 130900 29965702 437 437 437 437 0
393 20250401 130800 29965702 437 437 437 437 1818
394 20250401 130700 29171236 439 439 439 439 0
395 20250401 130600 29171236 439 439 439 439 0
396 20250401 130500 29171236 439 439 439 439 944
397 20250401 130400 28756820 439 439 439 439 1818
398 20250401 130300 27958718 437 437 437 437 0
399 20250401 130200 27958718 437 437 437 437 0
400 20250401 130100 27958718 437 437 437 437 0
401 20250401 130000 27958718 437 437 437 437 0
402 20250401 125900 27958718 437 437 437 437 0
403 20250401 125800 27958718 437 437 437 437 0
404 20250401 125700 27958718 437 438 438 437 1000
405 20250401 125600 27521716 439 439 439 439 0
406 20250401 125500 27521716 439 439 439 439 0
407 20250401 125400 27521716 439 439 439 439 0
408 20250401 125300 27521716 439 439 439 439 0
409 20250401 125200 27521716 439 439 439 439 0
410 20250401 125100 27521716 439 439 439 439 0
411 20250401 125000 27521716 439 439 439 439 0
412 20250401 124900 27521716 439 439 439 439 0
413 20250401 124800 27521716 439 439 439 439 0
414 20250401 124700 27521716 439 439 439 439 0
415 20250401 124600 27521716 439 439 439 439 0
416 20250401 124500 27521716 439 439 439 439 0
417 20250401 124400 27521716 439 439 439 439 0
418 20250401 124300 27521716 439 439 439 439 34
419 20250401 124200 27506790 439 439 439 439 48
420 20250401 124100 27485718 439 439 439 439 457
421 20250401 124000 27285095 436 436 436 436 0
422 20250401 123900 27285095 436 436 436 436 0
423 20250401 123800 27285095 436 436 436 436 0
424 20250401 123700 27285095 436 436 436 436 0
425 20250401 123600 27285095 436 436 436 436 0
426 20250401 123500 27285095 436 436 436 436 0
427 20250401 123400 27285095 436 436 436 436 0
428 20250401 123300 27285095 436 436 436 436 0
429 20250401 123200 27285095 436 436 436 436 0
430 20250401 123100 27285095 436 436 436 436 0
431 20250401 123000 27285095 436 436 436 436 0
432 20250401 122900 27285095 436 436 436 436 0
433 20250401 122800 27285095 436 436 436 436 0
434 20250401 122700 27285095 436 436 436 436 0
435 20250401 122600 27285095 436 436 436 436 0
436 20250401 122500 27285095 436 436 436 436 1818
437 20250401 122400 26492447 435 435 435 435 0
438 20250401 122300 26492447 435 435 435 435 0
439 20250401 122200 26492447 435 435 435 435 0
440 20250401 122100 26492447 435 435 435 435 0
441 20250401 122000 26492447 435 435 435 435 0
442 20250401 121900 26492447 435 435 435 435 0
443 20250401 121800 26492447 435 435 435 435 0
444 20250401 121700 26492447 435 438 441 435 4631
445 20250401 121600 24474256 442 442 442 442 0
446 20250401 121500 24474256 442 442 442 442 0
447 20250401 121400 24474256 442 442 442 442 0
448 20250401 121300 24474256 442 442 442 442 0
449 20250401 121200 24474256 442 442 442 442 0
450 20250401 121100 24474256 442 442 442 442 0
451 20250401 121000 24474256 442 442 442 442 0
452 20250401 120900 24474256 442 442 442 442 0
453 20250401 120800 24474256 442 442 442 442 0
454 20250401 120700 24474256 442 442 442 442 1
455 20250401 120600 24473814 442 442 442 442 0
456 20250401 120500 24473814 442 442 442 442 0
457 20250401 120400 24473814 442 442 442 442 0
458 20250401 120300 24473814 442 440 442 440 11
459 20250401 120200 24468967 441 441 441 441 0
460 20250401 120100 24468967 441 441 441 441 0
461 20250401 120000 24468967 441 441 441 441 0
462 20250401 115900 24468967 441 441 441 441 0
463 20250401 115800 24468967 441 441 441 441 0
464 20250401 115700 24468967 441 441 441 441 0
465 20250401 115600 24468967 441 441 441 441 0
466 20250401 115500 24468967 441 441 441 441 0
467 20250401 115400 24468967 441 441 441 441 0
468 20250401 115300 24468967 441 441 441 441 0
469 20250401 115200 24468967 441 441 441 441 0
470 20250401 115100 24468967 441 441 441 441 0
471 20250401 115000 24468967 441 441 441 441 0
472 20250401 114900 24468967 441 441 441 441 0
473 20250401 114800 24468967 441 441 441 441 1
474 20250401 114700 24468526 440 440 440 440 180
475 20250401 114600 24389326 440 439 440 439 5
476 20250401 114500 24387127 438 438 438 438 0
477 20250401 114400 24387127 438 438 438 438 0
478 20250401 114300 24387127 438 438 438 438 0
479 20250401 114200 24387127 438 438 438 438 0
480 20250401 114100 24387127 438 438 438 438 0
481 20250401 114000 24387127 438 438 438 438 0
482 20250401 113900 24387127 438 438 438 438 0
483 20250401 113800 24387127 438 438 438 438 0
484 20250401 113700 24387127 438 438 438 438 0
485 20250401 113600 24387127 438 438 438 438 0
486 20250401 113500 24387127 438 438 438 438 9
487 20250401 113400 24383185 437 437 437 437 31
488 20250401 113300 24369638 437 437 437 437 0
489 20250401 113200 24369638 437 437 437 437 0
490 20250401 113100 24369638 437 437 437 437 5
491 20250401 113000 24367453 434 434 434 434 1
492 20250401 112900 24367019 437 437 437 437 0
493 20250401 112800 24367019 437 437 437 437 0
494 20250401 112700 24367019 437 437 437 437 3
495 20250401 112600 24365708 437 437 437 437 0
496 20250401 112500 24365708 437 437 437 437 0
497 20250401 112400 24365708 437 438 438 437 2
498 20250401 112300 24364833 433 437 439 433 36
499 20250401 112200 24349222 436 436 436 436 0
500 20250401 112100 24349222 436 436 436 436 4
501 20250401 112000 24347478 436 436 436 436 100
502 20250401 111900 24303878 436 436 436 436 0
503 20250401 111800 24303878 436 436 436 436 0
504 20250401 111700 24303878 436 436 436 436 0
505 20250401 111600 24303878 436 436 436 436 3
506 20250401 111500 24302570 436 436 436 436 0
507 20250401 111400 24302570 436 436 436 436 0
508 20250401 111300 24302570 436 436 436 436 0
509 20250401 111200 24302570 436 436 436 436 0
510 20250401 111100 24302570 436 436 436 436 0
511 20250401 111000 24302570 436 436 436 436 0
512 20250401 110900 24302570 436 434 436 433 910
513 20250401 110800 23908376 436 436 436 436 0
514 20250401 110700 23908376 436 436 436 436 0
515 20250401 110600 23908376 436 436 436 436 0
516 20250401 110500 23908376 436 436 436 436 0
517 20250401 110400 23908376 436 436 436 436 0
518 20250401 110300 23908376 436 436 436 436 0
519 20250401 110200 23908376 436 436 436 436 133
520 20250401 110100 23850388 436 436 436 436 0
521 20250401 110000 23850388 436 436 436 436 0
522 20250401 105900 23850388 436 436 436 436 0
523 20250401 105800 23850388 436 436 436 436 0
524 20250401 105700 23850388 436 436 436 436 1
525 20250401 105600 23849952 432 432 432 432 0
526 20250401 105500 23849952 432 432 432 432 0
527 20250401 105400 23849952 432 432 432 432 0
528 20250401 105300 23849952 432 432 432 432 0
529 20250401 105200 23849952 432 432 432 432 1000
530 20250401 105100 23417952 432 434 434 432 2012
531 20250401 105000 22546758 434 437 437 434 200
532 20250401 104900 22459866 437 437 437 437 0
533 20250401 104800 22459866 437 437 437 437 0
534 20250401 104700 22459866 437 437 437 437 0
535 20250401 104600 22459866 437 437 437 437 0
536 20250401 104500 22459866 437 437 437 437 0
537 20250401 104400 22459866 437 437 437 437 0
538 20250401 104300 22459866 437 437 437 437 0
539 20250401 104200 22459866 437 437 437 437 0
540 20250401 104100 22459866 437 437 437 437 0
541 20250401 104000 22459866 437 437 437 437 0
542 20250401 103900 22459866 437 437 437 437 0
543 20250401 103800 22459866 437 437 437 437 7
544 20250401 103700 22456807 437 437 437 437 0
545 20250401 103600 22456807 437 437 437 437 0
546 20250401 103500 22456807 437 438 438 437 1906
547 20250401 103400 21622162 438 440 440 438 25
548 20250401 103300 21611198 443 443 443 443 0
549 20250401 103200 21611198 443 443 443 443 0
550 20250401 103100 21611198 443 443 443 443 0
551 20250401 103000 21611198 443 443 443 443 3
552 20250401 102900 21609869 443 443 443 443 0
553 20250401 102800 21609869 443 444 444 443 25
554 20250401 102700 21598774 444 439 444 439 179
555 20250401 102600 21520163 439 439 439 439 0
556 20250401 102500 21520163 439 439 439 439 0
557 20250401 102400 21520163 439 439 439 439 0
558 20250401 102300 21520163 439 439 439 439 0
559 20250401 102200 21520163 439 439 439 439 0
560 20250401 102100 21520163 439 439 439 439 0
561 20250401 102000 21520163 439 439 439 439 0
562 20250401 101900 21520163 439 439 439 439 1
563 20250401 101800 21519724 439 437 439 437 4
564 20250401 101700 21517972 437 437 437 437 0
565 20250401 101600 21517972 437 437 437 437 0
566 20250401 101500 21517972 437 437 437 437 0
567 20250401 101400 21517972 437 436 437 436 15
568 20250401 101300 21511418 437 437 437 437 0
569 20250401 101200 21511418 437 437 437 437 0
570 20250401 101100 21511418 437 437 437 437 0
571 20250401 101000 21511418 437 437 437 437 0
572 20250401 100900 21511418 437 437 437 437 0
573 20250401 100800 21511418 437 437 437 437 0
574 20250401 100700 21511418 437 437 437 437 0
575 20250401 100600 21511418 437 437 437 437 0
576 20250401 100500 21511418 437 437 437 437 0
577 20250401 100400 21511418 437 437 437 437 2
578 20250401 100300 21510544 434 434 434 434 0
579 20250401 100200 21510544 434 434 434 434 0
580 20250401 100100 21510544 434 434 434 434 0
581 20250401 100000 21510544 434 434 434 434 4
582 20250401 095900 21508808 434 434 434 434 17
583 20250401 095800 21501430 434 434 434 434 0
584 20250401 095700 21501430 434 434 434 434 1000
585 20250401 095600 21067430 434 434 434 434 0
586 20250401 095500 21067430 434 434 434 434 0
587 20250401 095400 21067430 434 434 434 434 1110
588 20250401 095300 20585690 434 434 434 434 1250
589 20250401 095200 20043190 434 434 434 434 200
590 20250401 095100 19956390 434 434 434 434 0
591 20250401 095000 19956390 434 434 434 434 1148
592 20250401 094900 19458158 435 435 435 435 1760
593 20250401 094800 18692558 439 439 439 435 3005
594 20250401 094700 17382105 439 439 439 439 0
595 20250401 094600 17382105 439 439 439 439 1
596 20250401 094500 17381666 439 439 439 439 0
597 20250401 094400 17381666 439 438 439 438 2
598 20250401 094300 17380789 439 439 439 439 0
599 20250401 094200 17380789 439 439 439 438 62
600 20250401 094100 17353578 443 443 443 443 0
601 20250401 094000 17353578 443 443 443 443 0
602 20250401 093900 17353578 443 443 443 443 0
603 20250401 093800 17353578 443 443 443 443 0
604 20250401 093700 17353578 443 443 443 443 0
605 20250401 093600 17353578 443 443 443 443 0
606 20250401 093500 17353578 443 442 443 442 150
607 20250401 093400 17287133 443 443 443 443 0
608 20250401 093300 17287133 443 443 443 443 0
609 20250401 093200 17287133 443 441 443 440 537
610 20250401 093100 17050357 445 445 445 445 0
611 20250401 093000 17050357 445 443 445 443 3000
612 20250401 092900 15715388 443 443 443 443 0
613 20250401 092800 15715388 443 443 443 443 0
614 20250401 092700 15715388 443 443 443 443 0
615 20250401 092600 15715388 443 443 443 443 1
616 20250401 092500 15714945 443 439 443 439 360
617 20250401 092400 15556523 438 438 438 438 1
618 20250401 092300 15556085 440 440 440 440 0
619 20250401 092200 15556085 440 440 440 440 0
620 20250401 092100 15556085 440 440 440 440 0
621 20250401 092000 15556085 440 440 440 440 0
622 20250401 091900 15556085 440 440 440 440 0
623 20250401 091800 15556085 440 440 440 440 10
624 20250401 091700 15551685 440 440 440 440 0
625 20250401 091600 15551685 440 440 440 440 0
626 20250401 091500 15551685 440 440 440 440 0
627 20250401 091400 15551685 440 440 440 440 0
628 20250401 091300 15551685 440 440 440 440 0
629 20250401 091200 15551685 440 440 440 440 0
630 20250401 091100 15551685 440 440 440 440 1
631 20250401 091000 15551245 441 440 441 440 12
632 20250401 090900 15545964 439 439 439 439 12
633 20250401 090800 15540696 438 435 438 435 1552
634 20250401 090700 14865570 435 435 435 435 200
635 20250401 090600 14778570 435 435 435 435 123
636 20250401 090500 14725065 435 434 435 434 878
637 20250401 090400 14344003 434 434 434 434 10
638 20250401 090300 14339663 434 433 434 433 362
639 20250401 090200 14182915 433 433 433 433 32408
640 20250401 090100 150251 433 433 433 433 0
641 20250401 090000 150251 433 433 433 433 347

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,40663728,0,18014031504,0.00
20250327,0,40663728,0,18217350144,0.00
20250326,0,40663728,0,18339341328,0.00
20250325,0,40663728,0,18176686416,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 40663728 0 18014031504 0.00
3 20250327 0 40663728 0 18217350144 0.00
4 20250326 0 40663728 0 18339341328 0.00
5 20250325 0 40663728 0 18176686416 0.00