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

584
000890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,347310105,454,454,454,454,435
20250401,184100,347310105,454,454,454,454,0
20250401,184000,347310105,454,454,454,454,0
20250401,183900,347310105,454,454,454,454,0
20250401,183800,347310105,454,454,454,454,0
20250401,183700,347310105,454,454,454,454,0
20250401,183600,347310105,454,454,454,454,0
20250401,183500,347310105,454,454,454,454,0
20250401,183400,347310105,454,454,454,454,0
20250401,183300,347310105,454,454,454,454,0
20250401,183200,347310105,454,454,454,454,0
20250401,183100,347310105,454,454,454,454,0
20250401,183000,347310105,454,454,454,454,0
20250401,182900,347310105,454,454,454,454,0
20250401,182800,347310105,454,454,454,454,0
20250401,182700,347310105,454,454,454,454,0
20250401,182600,347310105,454,454,454,454,0
20250401,182500,347310105,454,454,454,454,0
20250401,182400,347310105,454,454,454,454,0
20250401,182300,347310105,454,454,454,454,0
20250401,182200,347310105,454,454,454,454,0
20250401,182100,347310105,454,454,454,454,0
20250401,182000,347310105,454,454,454,454,0
20250401,181900,347310105,454,454,454,454,0
20250401,181800,347310105,454,454,454,454,0
20250401,181700,347310105,454,454,454,454,0
20250401,181600,347310105,454,454,454,454,0
20250401,181500,347310105,454,454,454,454,0
20250401,181400,347310105,454,454,454,454,0
20250401,181300,347310105,454,454,454,454,0
20250401,181200,347310105,454,454,454,454,435
20250401,181100,347310105,454,454,454,454,0
20250401,181000,347310105,454,454,454,454,0
20250401,180900,347310105,454,454,454,454,0
20250401,180800,347310105,454,454,454,454,0
20250401,180700,347310105,454,454,454,454,0
20250401,180600,347310105,454,454,454,454,0
20250401,180500,347310105,454,454,454,454,0
20250401,180400,347310105,454,454,454,454,0
20250401,180300,347310105,454,454,454,454,0
20250401,180200,347310105,454,454,454,454,0
20250401,180100,347310105,454,454,454,454,0
20250401,180000,347310105,454,454,454,454,0
20250401,175900,347310105,454,454,454,454,0
20250401,175800,347310105,454,454,454,454,0
20250401,175700,347310105,454,454,454,454,0
20250401,175600,347310105,454,454,454,454,0
20250401,175500,347310105,454,454,454,454,0
20250401,175400,347310105,454,454,454,454,0
20250401,175300,347310105,454,454,454,454,0
20250401,175200,347310105,454,454,454,454,0
20250401,175100,347310105,454,454,454,454,0
20250401,175000,347310105,454,454,454,454,0
20250401,174900,347310105,454,454,454,454,0
20250401,174800,347310105,454,454,454,454,0
20250401,174700,347310105,454,454,454,454,0
20250401,174600,347310105,454,454,454,454,0
20250401,174500,347310105,454,454,454,454,0
20250401,174400,347310105,454,454,454,454,0
20250401,174300,347310105,454,454,454,454,0
20250401,174200,347310105,454,454,454,454,435
20250401,174100,347310105,454,454,454,454,0
20250401,174000,347310105,454,454,454,454,0
20250401,173900,347310105,454,454,454,454,0
20250401,173800,347310105,454,454,454,454,0
20250401,173700,347310105,454,454,454,454,0
20250401,173600,347310105,454,454,454,454,0
20250401,173500,347310105,454,454,454,454,0
20250401,173400,347310105,454,454,454,454,0
20250401,173300,347310105,454,454,454,454,0
20250401,173200,347310105,454,454,454,454,0
20250401,173100,347310105,454,454,454,454,0
20250401,173000,347310105,454,454,454,454,0
20250401,172900,347310105,454,454,454,454,0
20250401,172800,347310105,454,454,454,454,0
20250401,172700,347310105,454,454,454,454,0
20250401,172600,347310105,454,454,454,454,0
20250401,172500,347310105,454,454,454,454,0
20250401,172400,347310105,454,454,454,454,0
20250401,172300,347310105,454,454,454,454,0
20250401,172200,347310105,454,454,454,454,0
20250401,172100,347310105,454,454,454,454,0
20250401,172000,347310105,454,454,454,454,0
20250401,171900,347310105,454,454,454,454,0
20250401,171800,347310105,454,454,454,454,0
20250401,171700,347310105,454,454,454,454,0
20250401,171600,347310105,454,454,454,454,0
20250401,171500,347310105,454,454,454,454,0
20250401,171400,347310105,454,454,454,454,0
20250401,171300,347310105,454,454,454,454,0
20250401,171200,347310105,454,454,454,454,435
20250401,171100,347310105,454,454,454,454,0
20250401,171000,347310105,454,454,454,454,0
20250401,170900,347310105,454,454,454,454,0
20250401,170800,347310105,454,454,454,454,0
20250401,170700,347310105,454,454,454,454,0
20250401,170600,347310105,454,454,454,454,0
20250401,170500,347310105,454,454,454,454,0
20250401,170400,347310105,454,454,454,454,0
20250401,170300,347310105,454,454,454,454,0
20250401,170200,347310105,454,454,454,454,0
20250401,170100,347310105,454,454,454,454,0
20250401,170000,347310105,454,454,454,454,0
20250401,165900,347310105,454,454,454,454,0
20250401,165800,347310105,454,454,454,454,0
20250401,165700,347310105,454,454,454,454,0
20250401,165600,347310105,454,454,454,454,0
20250401,165500,347310105,454,454,454,454,0
20250401,165400,347310105,454,454,454,454,0
20250401,165300,347310105,454,454,454,454,0
20250401,165200,347310105,454,454,454,454,0
20250401,165100,347310105,454,454,454,454,0
20250401,165000,347310105,454,454,454,454,0
20250401,164900,347310105,454,454,454,454,0
20250401,164800,347310105,454,454,454,454,0
20250401,164700,347310105,454,454,454,454,0
20250401,164600,347310105,454,454,454,454,0
20250401,164500,347310105,454,454,454,454,0
20250401,164400,347310105,454,454,454,454,0
20250401,164300,347310105,454,454,454,454,0
20250401,164200,347310105,454,454,454,454,435
20250401,164100,347310105,454,454,454,454,0
20250401,164000,347310105,454,454,454,454,0
20250401,163900,347310105,454,454,454,454,0
20250401,163800,347310105,454,454,454,454,0
20250401,163700,347310105,454,454,454,454,0
20250401,163600,347310105,454,454,454,454,0
20250401,163500,347310105,454,454,454,454,0
20250401,163400,347310105,454,454,454,454,0
20250401,163300,347310105,454,454,454,454,0
20250401,163200,347310105,454,454,454,454,0
20250401,163100,347310105,454,454,454,454,0
20250401,163000,347310105,454,454,454,454,0
20250401,162900,347310105,454,454,454,454,0
20250401,162800,347310105,454,454,454,454,0
20250401,162700,347310105,454,454,454,454,0
20250401,162600,347310105,454,454,454,454,0
20250401,162500,347310105,454,454,454,454,0
20250401,162400,347310105,454,454,454,454,0
20250401,162300,347310105,454,454,454,454,0
20250401,162200,347310105,454,454,454,454,0
20250401,162100,347310105,454,454,454,454,0
20250401,162000,347310105,454,454,454,454,0
20250401,161900,347310105,454,454,454,454,0
20250401,161800,347310105,454,454,454,454,0
20250401,161700,347310105,454,454,454,454,0
20250401,161600,347310105,454,454,454,454,0
20250401,161500,347310105,454,454,454,454,0
20250401,161400,347310105,454,454,454,454,0
20250401,161300,347310105,454,454,454,454,0
20250401,161200,347310105,454,454,454,454,435
20250401,161100,347310105,454,454,454,454,0
20250401,161000,347310105,454,454,454,454,0
20250401,160900,347310105,454,454,454,454,0
20250401,160800,347310105,454,454,454,454,0
20250401,160700,347310105,454,454,454,454,0
20250401,160600,347310105,454,454,454,454,0
20250401,160500,347310105,454,454,454,454,0
20250401,160400,347310105,454,454,454,454,0
20250401,160300,347310105,454,454,454,454,0
20250401,160200,347310105,454,454,454,454,0
20250401,160100,347310105,454,454,454,454,0
20250401,160000,347310105,454,454,454,454,0
20250401,155900,347310105,454,454,454,454,0
20250401,155800,347310105,454,454,454,454,0
20250401,155700,347310105,454,454,454,454,0
20250401,155600,347310105,454,454,454,454,0
20250401,155500,347310105,454,454,454,454,0
20250401,155400,347310105,454,454,454,454,0
20250401,155300,347310105,454,454,454,454,0
20250401,155200,347310105,454,454,454,454,0
20250401,155100,347310105,454,454,454,454,0
20250401,155000,347310105,454,454,454,454,0
20250401,154900,347310105,454,454,454,454,0
20250401,154800,347310105,454,454,454,454,0
20250401,154700,347310105,454,454,454,454,0
20250401,154600,347310105,454,454,454,454,0
20250401,154500,347310105,454,454,454,454,0
20250401,154400,347310105,454,454,454,454,0
20250401,154300,347310105,454,454,454,454,0
20250401,154200,347310105,454,454,454,454,435
20250401,154100,347310105,454,454,454,454,0
20250401,154000,347310105,454,454,454,454,0
20250401,153900,347310105,454,454,454,454,0
20250401,153800,347310105,454,454,454,454,0
20250401,153700,347310105,454,454,454,454,0
20250401,153600,347310105,454,454,454,454,0
20250401,153500,347310105,454,454,454,454,0
20250401,153400,347310105,454,454,454,454,0
20250401,153300,347310105,454,454,454,454,0
20250401,153200,347310105,454,454,454,454,0
20250401,153100,347310105,454,454,454,454,0
20250401,153000,347310105,454,454,454,454,435
20250401,152900,347112615,452,452,452,452,0
20250401,152800,347112615,452,452,452,452,0
20250401,152700,347112615,452,452,452,452,0
20250401,152600,347112615,452,452,452,452,0
20250401,152500,347112615,452,452,452,452,0
20250401,152400,347112615,452,452,452,452,0
20250401,152300,347112615,452,452,452,452,0
20250401,152200,347112615,452,452,452,452,0
20250401,152100,347112615,452,452,452,452,0
20250401,152000,347112615,452,452,452,452,0
20250401,151900,347112615,452,451,452,451,196
20250401,151800,347024218,451,451,451,451,2
20250401,151700,347023316,451,451,451,451,1
20250401,151600,347022865,448,452,454,448,10656
20250401,151500,342200680,453,447,453,446,25065
20250401,151400,330924025,447,448,448,447,440
20250401,151300,330727245,448,447,448,447,2255
20250401,151200,329719259,447,446,447,446,828
20250401,151100,329349970,448,452,452,442,3256
20250401,151000,327904536,452,450,453,442,67135
20250401,150900,298059809,453,453,453,453,0
20250401,150800,298059809,453,453,453,453,0
20250401,150700,298059809,453,453,453,453,0
20250401,150600,298059809,453,453,453,453,0
20250401,150500,298059809,453,453,453,453,0
20250401,150400,298059809,453,453,453,453,0
20250401,150300,298059809,453,453,453,453,0
20250401,150200,298059809,453,453,453,453,0
20250401,150100,298059809,453,450,453,450,1501
20250401,150000,297384356,453,453,453,453,1
20250401,145900,297383903,453,450,453,449,2048
20250401,145800,296463701,453,453,453,453,0
20250401,145700,296463701,453,453,453,453,0
20250401,145600,296463701,453,453,453,453,500
20250401,145500,296237201,453,452,453,452,302
20250401,145400,296100695,453,452,453,452,187
20250401,145300,296016170,452,452,452,452,40
20250401,145200,295998090,453,453,453,453,0
20250401,145100,295998090,453,453,453,453,0
20250401,145000,295998090,453,450,453,450,2
20250401,144900,295997187,453,453,453,453,0
20250401,144800,295997187,453,453,453,453,0
20250401,144700,295997187,453,453,453,453,0
20250401,144600,295997187,453,453,453,453,0
20250401,144500,295997187,453,452,453,452,5000
20250401,144400,293734994,452,452,452,452,0
20250401,144300,293734994,452,450,452,450,2001
20250401,144200,292834542,452,452,452,452,0
20250401,144100,292834542,452,452,452,452,0
20250401,144000,292834542,452,452,452,452,1
20250401,143900,292834090,452,452,452,452,0
20250401,143800,292834090,452,450,452,450,13001
20250401,143700,286983638,452,450,452,450,264
20250401,143600,286864836,453,453,453,453,0
20250401,143500,286864836,453,453,453,453,0
20250401,143400,286864836,453,453,453,453,0
20250401,143300,286864836,453,452,453,450,9902
20250401,143200,282396662,453,453,453,453,103
20250401,143100,282350003,454,453,454,453,501
20250401,143000,282123049,454,453,454,453,1003
20250401,142900,281668688,454,453,454,453,890
20250401,142800,281265517,454,454,454,454,0
20250401,142700,281265517,454,454,454,454,0
20250401,142600,281265517,454,454,454,454,0
20250401,142500,281265517,454,453,454,453,106
20250401,142400,281217497,454,454,454,454,0
20250401,142300,281217497,454,454,454,454,0
20250401,142200,281217497,454,454,454,454,0
20250401,142100,281217497,454,453,454,453,4
20250401,142000,281215684,454,454,454,454,1
20250401,141900,281215230,454,454,454,454,0
20250401,141800,281215230,454,454,454,454,0
20250401,141700,281215230,454,454,454,454,0
20250401,141600,281215230,454,453,454,453,297
20250401,141500,281080688,454,454,454,454,0
20250401,141400,281080688,454,452,454,452,101
20250401,141300,281035034,454,454,454,453,5912
20250401,141200,278351381,454,454,454,454,0
20250401,141100,278351381,454,454,454,454,0
20250401,141000,278351381,454,453,454,453,2
20250401,140900,278350474,454,454,454,454,2
20250401,140800,278349566,454,453,454,453,3214
20250401,140700,276893623,454,454,454,454,0
20250401,140600,276893623,454,454,454,454,0
20250401,140500,276893623,454,454,454,454,0
20250401,140400,276893623,454,454,454,454,0
20250401,140300,276893623,454,454,454,454,0
20250401,140200,276893623,454,453,454,453,737
20250401,140100,276559761,453,453,453,453,1971
20250401,140000,275666898,453,454,454,452,502
20250401,135900,275439991,454,454,454,454,0
20250401,135800,275439991,454,454,454,454,0
20250401,135700,275439991,454,453,454,453,4682
20250401,135600,273319044,453,453,453,453,0
20250401,135500,273319044,453,452,453,452,1301
20250401,135400,272730991,452,451,452,451,28
20250401,135300,272718362,453,453,453,453,0
20250401,135200,272718362,453,453,453,453,0
20250401,135100,272718362,453,452,453,452,21
20250401,135000,272708869,453,451,453,451,2
20250401,134900,272707965,453,453,453,453,0
20250401,134800,272707965,453,453,453,453,0
20250401,134700,272707965,453,453,453,453,0
20250401,134600,272707965,453,453,453,453,0
20250401,134500,272707965,453,453,453,453,0
20250401,134400,272707965,453,453,453,453,0
20250401,134300,272707965,453,452,453,452,9
20250401,134200,272703896,453,453,453,453,10
20250401,134100,272699366,453,453,453,453,0
20250401,134000,272699366,453,453,453,453,1
20250401,133900,272698913,453,453,453,453,0
20250401,133800,272698913,453,453,453,453,115
20250401,133700,272646818,453,453,453,453,0
20250401,133600,272646818,453,453,453,453,30
20250401,133500,272633228,453,453,453,453,18
20250401,133400,272625074,453,453,453,453,18
20250401,133300,272616920,453,452,453,452,244
20250401,133200,272506408,453,453,453,453,0
20250401,133100,272506408,453,453,453,453,4
20250401,133000,272504596,453,449,453,448,15103
20250401,132900,265677841,450,450,450,450,19
20250401,132800,265669291,450,450,450,450,0
20250401,132700,265669291,450,450,450,450,0
20250401,132600,265669291,450,450,450,450,1
20250401,132500,265668841,451,451,451,451,100
20250401,132400,265623741,451,450,451,450,527
20250401,132300,265386590,451,451,451,451,0
20250401,132200,265386590,451,451,451,451,0
20250401,132100,265386590,451,451,451,451,0
20250401,132000,265386590,451,451,451,451,1
20250401,131900,265386139,451,449,451,449,10170
20250401,131800,260806918,450,450,450,450,0
20250401,131700,260806918,450,450,450,449,345
20250401,131600,260652008,451,450,451,450,16
20250401,131500,260644807,451,451,451,451,10
20250401,131400,260640297,451,450,451,450,1104
20250401,131300,260142493,450,447,452,447,79253
20250401,131200,224716327,447,447,447,447,0
20250401,131100,224716327,447,447,447,447,0
20250401,131000,224716327,447,447,447,446,6
20250401,130900,224713646,447,447,447,447,1452
20250401,130800,224064602,447,447,447,447,0
20250401,130700,224064602,447,446,447,446,1002
20250401,130600,223617708,447,447,447,447,0
20250401,130500,223617708,447,447,447,447,0
20250401,130400,223617708,447,446,447,444,8323
20250401,130300,219917820,447,447,447,447,0
20250401,130200,219917820,447,445,447,445,2
20250401,130100,219916928,447,447,447,447,1
20250401,130000,219916481,447,447,447,447,230
20250401,125900,219813671,447,447,447,447,0
20250401,125800,219813671,447,445,447,445,18702
20250401,125700,211491279,445,444,445,444,6320
20250401,125600,208681973,445,446,446,445,12364
20250401,125500,203178643,447,447,447,447,0
20250401,125400,203178643,447,447,447,447,0
20250401,125300,203178643,447,447,447,447,5
20250401,125200,203176408,447,447,447,447,0
20250401,125100,203176408,447,447,447,447,0
20250401,125000,203176408,447,445,447,445,103
20250401,124900,203130369,447,445,447,445,2349
20250401,124800,202082702,447,446,447,444,39902
20250401,124700,184322486,447,447,447,447,18
20250401,124600,184314440,447,447,447,447,3006
20250401,124500,182970758,447,447,447,447,17044
20250401,124400,175352090,447,447,447,446,740
20250401,124300,175021340,447,447,447,447,39064
20250401,124200,157559732,447,447,447,447,1750
20250401,124100,156777482,447,450,450,447,49835
20250401,124000,134499253,448,453,454,448,16536
20250401,123900,127070019,451,453,454,451,20
20250401,123800,127060966,454,454,454,454,8
20250401,123700,127057334,454,454,454,454,0
20250401,123600,127057334,454,453,454,453,801
20250401,123500,126694480,454,452,454,452,7001
20250401,123400,123523032,453,453,453,453,0
20250401,123300,123523032,453,453,453,453,0
20250401,123200,123523032,453,453,453,453,0
20250401,123100,123523032,453,453,453,453,0
20250401,123000,123523032,453,452,453,452,17
20250401,122900,123515347,453,453,453,453,0
20250401,122800,123515347,453,453,453,453,0
20250401,122700,123515347,453,453,453,453,0
20250401,122600,123515347,453,453,453,453,0
20250401,122500,123515347,453,453,453,453,50
20250401,122400,123492697,453,453,453,453,0
20250401,122300,123492697,453,453,453,453,7
20250401,122200,123489526,453,453,453,453,0
20250401,122100,123489526,453,453,453,453,1
20250401,122000,123489073,453,453,453,453,1
20250401,121900,123488620,453,453,453,453,0
20250401,121800,123488620,453,453,453,453,0
20250401,121700,123488620,453,453,453,453,0
20250401,121600,123488620,453,453,453,453,0
20250401,121500,123488620,453,453,453,453,0
20250401,121400,123488620,453,453,453,453,0
20250401,121300,123488620,453,453,453,453,1
20250401,121200,123488167,451,451,451,451,1000
20250401,121100,123037167,451,451,451,451,2
20250401,121000,123036265,451,451,451,451,1
20250401,120900,123035814,451,452,452,451,3000
20250401,120800,121680379,453,453,453,453,0
20250401,120700,121680379,453,453,453,453,0
20250401,120600,121680379,453,453,453,453,0
20250401,120500,121680379,453,453,453,453,561
20250401,120400,121426246,453,451,453,451,12194
20250401,120300,115918574,451,451,451,451,18
20250401,120200,115910456,451,451,451,451,60
20250401,120100,115883396,451,451,451,451,0
20250401,120000,115883396,451,451,451,451,1
20250401,115900,115882945,451,450,451,450,605
20250401,115800,115610691,451,451,451,451,0
20250401,115700,115610691,451,451,451,451,0
20250401,115600,115610691,451,451,451,451,0
20250401,115500,115610691,451,451,451,451,0
20250401,115400,115610691,451,451,451,451,0
20250401,115300,115610691,451,451,451,451,0
20250401,115200,115610691,451,451,451,451,0
20250401,115100,115610691,451,451,451,451,0
20250401,115000,115610691,451,449,451,449,2
20250401,114900,115609791,451,451,451,451,0
20250401,114800,115609791,451,451,451,451,200
20250401,114700,115519591,452,452,452,452,0
20250401,114600,115519591,452,452,452,452,0
20250401,114500,115519591,452,452,452,452,0
20250401,114400,115519591,452,451,452,451,1902
20250401,114300,114661788,451,450,451,450,2772
20250401,114200,113414387,453,451,453,448,14001
20250401,114100,107132484,453,452,453,452,1396
20250401,114000,106501491,452,452,452,451,1002
20250401,113900,106049587,452,452,452,452,0
20250401,113800,106049587,452,452,452,452,300
20250401,113700,105913987,453,452,453,452,5134
20250401,113600,103591052,452,451,452,451,5875
20250401,113500,100941426,451,450,453,447,44173
20250401,113400,81124029,455,452,455,450,5005
20250401,113300,78869778,452,453,453,452,3300
20250401,113200,77377575,453,453,453,453,1
20250401,113100,77377122,452,455,455,451,2034
20250401,113000,76455510,456,456,457,456,229
20250401,112900,76351085,457,456,457,456,26
20250401,112800,76339228,457,457,457,456,105
20250401,112700,76291346,456,456,457,456,498
20250401,112600,76064257,457,456,457,456,278
20250401,112500,75937488,457,457,457,457,0
20250401,112400,75937488,457,457,457,457,0
20250401,112300,75937488,457,456,457,456,224
20250401,112200,75835343,457,456,457,456,669
20250401,112100,75530278,456,456,456,456,4
20250401,112000,75528454,456,456,456,456,1001
20250401,111900,75071998,456,456,456,456,0
20250401,111800,75071998,456,454,456,454,4
20250401,111700,75070180,456,456,456,456,700
20250401,111600,74750980,456,456,456,456,77
20250401,111500,74715868,456,456,456,456,0
20250401,111400,74715868,456,456,456,456,1
20250401,111300,74715412,457,457,457,457,1000
20250401,111200,74258412,457,457,457,455,4000
20250401,111100,72430415,457,456,457,456,2648
20250401,111000,71222926,456,453,456,453,26
20250401,110900,71211097,455,455,455,455,0
20250401,110800,71211097,455,454,455,453,9256
20250401,110700,67000079,455,455,455,454,1256
20250401,110600,66428619,454,453,454,453,18637
20250401,110500,57968649,453,453,453,453,201
20250401,110400,57877596,453,453,453,453,200
20250401,110300,57786996,453,452,453,452,3948
20250401,110200,55999636,452,452,452,452,421
20250401,110100,55809344,452,451,452,451,2224
20250401,110000,54805299,451,451,451,451,1
20250401,105900,54804848,451,450,451,450,1645
20250401,105800,54064589,450,450,450,450,0
20250401,105700,54064589,450,450,450,450,0
20250401,105600,54064589,450,450,450,450,0
20250401,105500,54064589,450,450,450,450,300
20250401,105400,53929589,450,450,450,450,10
20250401,105300,53925089,450,450,450,450,0
20250401,105200,53925089,450,447,450,447,1002
20250401,105100,53477189,448,447,450,447,6001
20250401,105000,50789739,447,447,447,447,1
20250401,104900,50789292,450,447,450,447,1001
20250401,104800,50341842,447,447,447,447,1000
20250401,104700,49894842,450,447,450,447,1001
20250401,104600,49447392,450,450,450,450,19
20250401,104500,49438842,450,450,450,450,2
20250401,104400,49437942,447,447,447,447,5000
20250401,104300,47202942,450,450,450,450,10
20250401,104200,47198442,450,450,450,450,41
20250401,104100,47179992,450,449,450,449,2
20250401,104000,47179093,447,450,450,447,2224
20250401,103900,46184515,448,448,448,447,16935
20250401,103800,38609570,449,449,449,449,0
20250401,103700,38609570,449,449,449,449,1265
20250401,103600,38041585,449,449,449,449,3000
20250401,103500,36694585,449,449,449,449,100
20250401,103400,36649685,450,450,450,450,322
20250401,103300,36504785,450,450,450,450,0
20250401,103200,36504785,450,450,450,450,0
20250401,103100,36504785,450,450,450,450,1000
20250401,103000,36054785,450,450,450,450,4
20250401,102900,36052985,450,450,450,450,3499
20250401,102800,34478435,451,452,452,450,976
20250401,102700,34038161,452,452,452,452,0
20250401,102600,34038161,452,452,452,452,0
20250401,102500,34038161,452,452,452,452,0
20250401,102400,34038161,452,451,452,451,1002
20250401,102300,33586257,450,450,451,450,659
20250401,102200,33289051,451,451,452,451,39
20250401,102100,33271441,451,451,451,451,9
20250401,102000,33267382,450,452,452,450,5
20250401,101900,33265130,452,452,452,452,0
20250401,101800,33265130,452,452,452,452,0
20250401,101700,33265130,452,452,452,452,10
20250401,101600,33260610,452,452,452,452,0
20250401,101500,33260610,452,452,452,452,0
20250401,101400,33260610,452,452,452,452,10
20250401,101300,33256090,450,450,450,450,0
20250401,101200,33256090,450,450,450,450,27
20250401,101100,33243940,452,452,452,452,1
20250401,101000,33243488,450,450,450,450,1
20250401,100900,33243038,450,452,452,450,51
20250401,100800,33220086,452,452,452,452,1
20250401,100700,33219634,452,452,452,452,2
20250401,100600,33218730,453,453,453,453,0
20250401,100500,33218730,453,453,453,453,0
20250401,100400,33218730,453,452,453,452,50
20250401,100300,33196101,452,452,452,452,11
20250401,100200,33191129,450,452,452,450,20
20250401,100100,33182119,450,451,451,450,4284
20250401,100000,31254299,452,452,452,452,1
20250401,095900,31253847,452,452,452,452,5
20250401,095800,31251587,453,453,453,453,4
20250401,095700,31249775,453,453,453,453,1
20250401,095600,31249322,453,453,453,453,92
20250401,095500,31207646,450,450,450,450,0
20250401,095400,31207646,450,450,450,450,0
20250401,095300,31207646,450,450,450,450,0
20250401,095200,31207646,450,450,450,450,0
20250401,095100,31207646,450,450,450,450,0
20250401,095000,31207646,450,450,452,450,1219
20250401,094900,30657096,452,452,452,452,1000
20250401,094800,30205096,451,451,451,451,900
20250401,094700,29799196,453,452,453,449,1279
20250401,094600,29221081,449,452,452,449,2
20250401,094500,29220180,453,453,453,453,0
20250401,094400,29220180,453,453,453,449,6
20250401,094300,29217466,453,453,453,453,1818
20250401,094200,28393912,453,453,453,453,16
20250401,094100,28386664,453,453,453,453,150
20250401,094000,28318714,453,453,453,453,59
20250401,093900,28291987,453,453,453,453,5
20250401,093800,28289722,452,453,453,452,315
20250401,093700,28147328,453,451,453,451,22
20250401,093600,28137382,453,453,454,448,1234
20250401,093500,27578095,452,452,453,452,159
20250401,093400,27506077,453,453,454,453,1172
20250401,093300,26975061,453,452,453,452,4938
20250401,093200,24739222,452,452,452,452,0
20250401,093100,24739222,452,452,452,452,4222
20250401,093000,22830878,451,447,451,447,8149
20250401,092900,19165126,448,448,448,448,79
20250401,092800,19129734,448,448,448,448,500
20250401,092700,18905734,448,448,448,448,0
20250401,092600,18905734,448,448,448,448,900
20250401,092500,18502534,450,449,450,449,336
20250401,092400,18351668,450,450,450,450,0
20250401,092300,18351668,450,450,450,450,0
20250401,092200,18351668,450,450,450,450,0
20250401,092100,18351668,450,450,450,450,3
20250401,092000,18350318,450,450,450,450,3
20250401,091900,18348968,450,449,450,449,6
20250401,091800,18346272,450,450,450,450,61
20250401,091700,18318822,450,451,451,449,1088
20250401,091600,17829112,451,451,451,451,1815
20250401,091500,17010547,451,451,451,450,84
20250401,091400,16972743,450,449,450,448,5346
20250401,091300,14567410,450,449,450,449,6
20250401,091200,14564712,449,450,450,449,2
20250401,091100,14563813,449,449,449,449,5000
20250401,091000,12318813,449,449,449,449,0
20250401,090900,12318813,449,449,449,449,0
20250401,090800,12318813,449,448,449,448,148
20250401,090700,12252502,444,444,444,444,10
20250401,090600,12248062,443,443,443,443,0
20250401,090500,12248062,443,443,443,443,2279
20250401,090400,11238465,443,443,443,443,0
20250401,090300,11238465,443,444,444,443,11557
20250401,090200,6118638,444,446,446,444,12831
20250401,090100,407250,450,450,450,450,100
20250401,090000,362250,450,450,450,450,805
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 347310105 454 454 454 454 435
3 20250401 184100 347310105 454 454 454 454 0
4 20250401 184000 347310105 454 454 454 454 0
5 20250401 183900 347310105 454 454 454 454 0
6 20250401 183800 347310105 454 454 454 454 0
7 20250401 183700 347310105 454 454 454 454 0
8 20250401 183600 347310105 454 454 454 454 0
9 20250401 183500 347310105 454 454 454 454 0
10 20250401 183400 347310105 454 454 454 454 0
11 20250401 183300 347310105 454 454 454 454 0
12 20250401 183200 347310105 454 454 454 454 0
13 20250401 183100 347310105 454 454 454 454 0
14 20250401 183000 347310105 454 454 454 454 0
15 20250401 182900 347310105 454 454 454 454 0
16 20250401 182800 347310105 454 454 454 454 0
17 20250401 182700 347310105 454 454 454 454 0
18 20250401 182600 347310105 454 454 454 454 0
19 20250401 182500 347310105 454 454 454 454 0
20 20250401 182400 347310105 454 454 454 454 0
21 20250401 182300 347310105 454 454 454 454 0
22 20250401 182200 347310105 454 454 454 454 0
23 20250401 182100 347310105 454 454 454 454 0
24 20250401 182000 347310105 454 454 454 454 0
25 20250401 181900 347310105 454 454 454 454 0
26 20250401 181800 347310105 454 454 454 454 0
27 20250401 181700 347310105 454 454 454 454 0
28 20250401 181600 347310105 454 454 454 454 0
29 20250401 181500 347310105 454 454 454 454 0
30 20250401 181400 347310105 454 454 454 454 0
31 20250401 181300 347310105 454 454 454 454 0
32 20250401 181200 347310105 454 454 454 454 435
33 20250401 181100 347310105 454 454 454 454 0
34 20250401 181000 347310105 454 454 454 454 0
35 20250401 180900 347310105 454 454 454 454 0
36 20250401 180800 347310105 454 454 454 454 0
37 20250401 180700 347310105 454 454 454 454 0
38 20250401 180600 347310105 454 454 454 454 0
39 20250401 180500 347310105 454 454 454 454 0
40 20250401 180400 347310105 454 454 454 454 0
41 20250401 180300 347310105 454 454 454 454 0
42 20250401 180200 347310105 454 454 454 454 0
43 20250401 180100 347310105 454 454 454 454 0
44 20250401 180000 347310105 454 454 454 454 0
45 20250401 175900 347310105 454 454 454 454 0
46 20250401 175800 347310105 454 454 454 454 0
47 20250401 175700 347310105 454 454 454 454 0
48 20250401 175600 347310105 454 454 454 454 0
49 20250401 175500 347310105 454 454 454 454 0
50 20250401 175400 347310105 454 454 454 454 0
51 20250401 175300 347310105 454 454 454 454 0
52 20250401 175200 347310105 454 454 454 454 0
53 20250401 175100 347310105 454 454 454 454 0
54 20250401 175000 347310105 454 454 454 454 0
55 20250401 174900 347310105 454 454 454 454 0
56 20250401 174800 347310105 454 454 454 454 0
57 20250401 174700 347310105 454 454 454 454 0
58 20250401 174600 347310105 454 454 454 454 0
59 20250401 174500 347310105 454 454 454 454 0
60 20250401 174400 347310105 454 454 454 454 0
61 20250401 174300 347310105 454 454 454 454 0
62 20250401 174200 347310105 454 454 454 454 435
63 20250401 174100 347310105 454 454 454 454 0
64 20250401 174000 347310105 454 454 454 454 0
65 20250401 173900 347310105 454 454 454 454 0
66 20250401 173800 347310105 454 454 454 454 0
67 20250401 173700 347310105 454 454 454 454 0
68 20250401 173600 347310105 454 454 454 454 0
69 20250401 173500 347310105 454 454 454 454 0
70 20250401 173400 347310105 454 454 454 454 0
71 20250401 173300 347310105 454 454 454 454 0
72 20250401 173200 347310105 454 454 454 454 0
73 20250401 173100 347310105 454 454 454 454 0
74 20250401 173000 347310105 454 454 454 454 0
75 20250401 172900 347310105 454 454 454 454 0
76 20250401 172800 347310105 454 454 454 454 0
77 20250401 172700 347310105 454 454 454 454 0
78 20250401 172600 347310105 454 454 454 454 0
79 20250401 172500 347310105 454 454 454 454 0
80 20250401 172400 347310105 454 454 454 454 0
81 20250401 172300 347310105 454 454 454 454 0
82 20250401 172200 347310105 454 454 454 454 0
83 20250401 172100 347310105 454 454 454 454 0
84 20250401 172000 347310105 454 454 454 454 0
85 20250401 171900 347310105 454 454 454 454 0
86 20250401 171800 347310105 454 454 454 454 0
87 20250401 171700 347310105 454 454 454 454 0
88 20250401 171600 347310105 454 454 454 454 0
89 20250401 171500 347310105 454 454 454 454 0
90 20250401 171400 347310105 454 454 454 454 0
91 20250401 171300 347310105 454 454 454 454 0
92 20250401 171200 347310105 454 454 454 454 435
93 20250401 171100 347310105 454 454 454 454 0
94 20250401 171000 347310105 454 454 454 454 0
95 20250401 170900 347310105 454 454 454 454 0
96 20250401 170800 347310105 454 454 454 454 0
97 20250401 170700 347310105 454 454 454 454 0
98 20250401 170600 347310105 454 454 454 454 0
99 20250401 170500 347310105 454 454 454 454 0
100 20250401 170400 347310105 454 454 454 454 0
101 20250401 170300 347310105 454 454 454 454 0
102 20250401 170200 347310105 454 454 454 454 0
103 20250401 170100 347310105 454 454 454 454 0
104 20250401 170000 347310105 454 454 454 454 0
105 20250401 165900 347310105 454 454 454 454 0
106 20250401 165800 347310105 454 454 454 454 0
107 20250401 165700 347310105 454 454 454 454 0
108 20250401 165600 347310105 454 454 454 454 0
109 20250401 165500 347310105 454 454 454 454 0
110 20250401 165400 347310105 454 454 454 454 0
111 20250401 165300 347310105 454 454 454 454 0
112 20250401 165200 347310105 454 454 454 454 0
113 20250401 165100 347310105 454 454 454 454 0
114 20250401 165000 347310105 454 454 454 454 0
115 20250401 164900 347310105 454 454 454 454 0
116 20250401 164800 347310105 454 454 454 454 0
117 20250401 164700 347310105 454 454 454 454 0
118 20250401 164600 347310105 454 454 454 454 0
119 20250401 164500 347310105 454 454 454 454 0
120 20250401 164400 347310105 454 454 454 454 0
121 20250401 164300 347310105 454 454 454 454 0
122 20250401 164200 347310105 454 454 454 454 435
123 20250401 164100 347310105 454 454 454 454 0
124 20250401 164000 347310105 454 454 454 454 0
125 20250401 163900 347310105 454 454 454 454 0
126 20250401 163800 347310105 454 454 454 454 0
127 20250401 163700 347310105 454 454 454 454 0
128 20250401 163600 347310105 454 454 454 454 0
129 20250401 163500 347310105 454 454 454 454 0
130 20250401 163400 347310105 454 454 454 454 0
131 20250401 163300 347310105 454 454 454 454 0
132 20250401 163200 347310105 454 454 454 454 0
133 20250401 163100 347310105 454 454 454 454 0
134 20250401 163000 347310105 454 454 454 454 0
135 20250401 162900 347310105 454 454 454 454 0
136 20250401 162800 347310105 454 454 454 454 0
137 20250401 162700 347310105 454 454 454 454 0
138 20250401 162600 347310105 454 454 454 454 0
139 20250401 162500 347310105 454 454 454 454 0
140 20250401 162400 347310105 454 454 454 454 0
141 20250401 162300 347310105 454 454 454 454 0
142 20250401 162200 347310105 454 454 454 454 0
143 20250401 162100 347310105 454 454 454 454 0
144 20250401 162000 347310105 454 454 454 454 0
145 20250401 161900 347310105 454 454 454 454 0
146 20250401 161800 347310105 454 454 454 454 0
147 20250401 161700 347310105 454 454 454 454 0
148 20250401 161600 347310105 454 454 454 454 0
149 20250401 161500 347310105 454 454 454 454 0
150 20250401 161400 347310105 454 454 454 454 0
151 20250401 161300 347310105 454 454 454 454 0
152 20250401 161200 347310105 454 454 454 454 435
153 20250401 161100 347310105 454 454 454 454 0
154 20250401 161000 347310105 454 454 454 454 0
155 20250401 160900 347310105 454 454 454 454 0
156 20250401 160800 347310105 454 454 454 454 0
157 20250401 160700 347310105 454 454 454 454 0
158 20250401 160600 347310105 454 454 454 454 0
159 20250401 160500 347310105 454 454 454 454 0
160 20250401 160400 347310105 454 454 454 454 0
161 20250401 160300 347310105 454 454 454 454 0
162 20250401 160200 347310105 454 454 454 454 0
163 20250401 160100 347310105 454 454 454 454 0
164 20250401 160000 347310105 454 454 454 454 0
165 20250401 155900 347310105 454 454 454 454 0
166 20250401 155800 347310105 454 454 454 454 0
167 20250401 155700 347310105 454 454 454 454 0
168 20250401 155600 347310105 454 454 454 454 0
169 20250401 155500 347310105 454 454 454 454 0
170 20250401 155400 347310105 454 454 454 454 0
171 20250401 155300 347310105 454 454 454 454 0
172 20250401 155200 347310105 454 454 454 454 0
173 20250401 155100 347310105 454 454 454 454 0
174 20250401 155000 347310105 454 454 454 454 0
175 20250401 154900 347310105 454 454 454 454 0
176 20250401 154800 347310105 454 454 454 454 0
177 20250401 154700 347310105 454 454 454 454 0
178 20250401 154600 347310105 454 454 454 454 0
179 20250401 154500 347310105 454 454 454 454 0
180 20250401 154400 347310105 454 454 454 454 0
181 20250401 154300 347310105 454 454 454 454 0
182 20250401 154200 347310105 454 454 454 454 435
183 20250401 154100 347310105 454 454 454 454 0
184 20250401 154000 347310105 454 454 454 454 0
185 20250401 153900 347310105 454 454 454 454 0
186 20250401 153800 347310105 454 454 454 454 0
187 20250401 153700 347310105 454 454 454 454 0
188 20250401 153600 347310105 454 454 454 454 0
189 20250401 153500 347310105 454 454 454 454 0
190 20250401 153400 347310105 454 454 454 454 0
191 20250401 153300 347310105 454 454 454 454 0
192 20250401 153200 347310105 454 454 454 454 0
193 20250401 153100 347310105 454 454 454 454 0
194 20250401 153000 347310105 454 454 454 454 435
195 20250401 152900 347112615 452 452 452 452 0
196 20250401 152800 347112615 452 452 452 452 0
197 20250401 152700 347112615 452 452 452 452 0
198 20250401 152600 347112615 452 452 452 452 0
199 20250401 152500 347112615 452 452 452 452 0
200 20250401 152400 347112615 452 452 452 452 0
201 20250401 152300 347112615 452 452 452 452 0
202 20250401 152200 347112615 452 452 452 452 0
203 20250401 152100 347112615 452 452 452 452 0
204 20250401 152000 347112615 452 452 452 452 0
205 20250401 151900 347112615 452 451 452 451 196
206 20250401 151800 347024218 451 451 451 451 2
207 20250401 151700 347023316 451 451 451 451 1
208 20250401 151600 347022865 448 452 454 448 10656
209 20250401 151500 342200680 453 447 453 446 25065
210 20250401 151400 330924025 447 448 448 447 440
211 20250401 151300 330727245 448 447 448 447 2255
212 20250401 151200 329719259 447 446 447 446 828
213 20250401 151100 329349970 448 452 452 442 3256
214 20250401 151000 327904536 452 450 453 442 67135
215 20250401 150900 298059809 453 453 453 453 0
216 20250401 150800 298059809 453 453 453 453 0
217 20250401 150700 298059809 453 453 453 453 0
218 20250401 150600 298059809 453 453 453 453 0
219 20250401 150500 298059809 453 453 453 453 0
220 20250401 150400 298059809 453 453 453 453 0
221 20250401 150300 298059809 453 453 453 453 0
222 20250401 150200 298059809 453 453 453 453 0
223 20250401 150100 298059809 453 450 453 450 1501
224 20250401 150000 297384356 453 453 453 453 1
225 20250401 145900 297383903 453 450 453 449 2048
226 20250401 145800 296463701 453 453 453 453 0
227 20250401 145700 296463701 453 453 453 453 0
228 20250401 145600 296463701 453 453 453 453 500
229 20250401 145500 296237201 453 452 453 452 302
230 20250401 145400 296100695 453 452 453 452 187
231 20250401 145300 296016170 452 452 452 452 40
232 20250401 145200 295998090 453 453 453 453 0
233 20250401 145100 295998090 453 453 453 453 0
234 20250401 145000 295998090 453 450 453 450 2
235 20250401 144900 295997187 453 453 453 453 0
236 20250401 144800 295997187 453 453 453 453 0
237 20250401 144700 295997187 453 453 453 453 0
238 20250401 144600 295997187 453 453 453 453 0
239 20250401 144500 295997187 453 452 453 452 5000
240 20250401 144400 293734994 452 452 452 452 0
241 20250401 144300 293734994 452 450 452 450 2001
242 20250401 144200 292834542 452 452 452 452 0
243 20250401 144100 292834542 452 452 452 452 0
244 20250401 144000 292834542 452 452 452 452 1
245 20250401 143900 292834090 452 452 452 452 0
246 20250401 143800 292834090 452 450 452 450 13001
247 20250401 143700 286983638 452 450 452 450 264
248 20250401 143600 286864836 453 453 453 453 0
249 20250401 143500 286864836 453 453 453 453 0
250 20250401 143400 286864836 453 453 453 453 0
251 20250401 143300 286864836 453 452 453 450 9902
252 20250401 143200 282396662 453 453 453 453 103
253 20250401 143100 282350003 454 453 454 453 501
254 20250401 143000 282123049 454 453 454 453 1003
255 20250401 142900 281668688 454 453 454 453 890
256 20250401 142800 281265517 454 454 454 454 0
257 20250401 142700 281265517 454 454 454 454 0
258 20250401 142600 281265517 454 454 454 454 0
259 20250401 142500 281265517 454 453 454 453 106
260 20250401 142400 281217497 454 454 454 454 0
261 20250401 142300 281217497 454 454 454 454 0
262 20250401 142200 281217497 454 454 454 454 0
263 20250401 142100 281217497 454 453 454 453 4
264 20250401 142000 281215684 454 454 454 454 1
265 20250401 141900 281215230 454 454 454 454 0
266 20250401 141800 281215230 454 454 454 454 0
267 20250401 141700 281215230 454 454 454 454 0
268 20250401 141600 281215230 454 453 454 453 297
269 20250401 141500 281080688 454 454 454 454 0
270 20250401 141400 281080688 454 452 454 452 101
271 20250401 141300 281035034 454 454 454 453 5912
272 20250401 141200 278351381 454 454 454 454 0
273 20250401 141100 278351381 454 454 454 454 0
274 20250401 141000 278351381 454 453 454 453 2
275 20250401 140900 278350474 454 454 454 454 2
276 20250401 140800 278349566 454 453 454 453 3214
277 20250401 140700 276893623 454 454 454 454 0
278 20250401 140600 276893623 454 454 454 454 0
279 20250401 140500 276893623 454 454 454 454 0
280 20250401 140400 276893623 454 454 454 454 0
281 20250401 140300 276893623 454 454 454 454 0
282 20250401 140200 276893623 454 453 454 453 737
283 20250401 140100 276559761 453 453 453 453 1971
284 20250401 140000 275666898 453 454 454 452 502
285 20250401 135900 275439991 454 454 454 454 0
286 20250401 135800 275439991 454 454 454 454 0
287 20250401 135700 275439991 454 453 454 453 4682
288 20250401 135600 273319044 453 453 453 453 0
289 20250401 135500 273319044 453 452 453 452 1301
290 20250401 135400 272730991 452 451 452 451 28
291 20250401 135300 272718362 453 453 453 453 0
292 20250401 135200 272718362 453 453 453 453 0
293 20250401 135100 272718362 453 452 453 452 21
294 20250401 135000 272708869 453 451 453 451 2
295 20250401 134900 272707965 453 453 453 453 0
296 20250401 134800 272707965 453 453 453 453 0
297 20250401 134700 272707965 453 453 453 453 0
298 20250401 134600 272707965 453 453 453 453 0
299 20250401 134500 272707965 453 453 453 453 0
300 20250401 134400 272707965 453 453 453 453 0
301 20250401 134300 272707965 453 452 453 452 9
302 20250401 134200 272703896 453 453 453 453 10
303 20250401 134100 272699366 453 453 453 453 0
304 20250401 134000 272699366 453 453 453 453 1
305 20250401 133900 272698913 453 453 453 453 0
306 20250401 133800 272698913 453 453 453 453 115
307 20250401 133700 272646818 453 453 453 453 0
308 20250401 133600 272646818 453 453 453 453 30
309 20250401 133500 272633228 453 453 453 453 18
310 20250401 133400 272625074 453 453 453 453 18
311 20250401 133300 272616920 453 452 453 452 244
312 20250401 133200 272506408 453 453 453 453 0
313 20250401 133100 272506408 453 453 453 453 4
314 20250401 133000 272504596 453 449 453 448 15103
315 20250401 132900 265677841 450 450 450 450 19
316 20250401 132800 265669291 450 450 450 450 0
317 20250401 132700 265669291 450 450 450 450 0
318 20250401 132600 265669291 450 450 450 450 1
319 20250401 132500 265668841 451 451 451 451 100
320 20250401 132400 265623741 451 450 451 450 527
321 20250401 132300 265386590 451 451 451 451 0
322 20250401 132200 265386590 451 451 451 451 0
323 20250401 132100 265386590 451 451 451 451 0
324 20250401 132000 265386590 451 451 451 451 1
325 20250401 131900 265386139 451 449 451 449 10170
326 20250401 131800 260806918 450 450 450 450 0
327 20250401 131700 260806918 450 450 450 449 345
328 20250401 131600 260652008 451 450 451 450 16
329 20250401 131500 260644807 451 451 451 451 10
330 20250401 131400 260640297 451 450 451 450 1104
331 20250401 131300 260142493 450 447 452 447 79253
332 20250401 131200 224716327 447 447 447 447 0
333 20250401 131100 224716327 447 447 447 447 0
334 20250401 131000 224716327 447 447 447 446 6
335 20250401 130900 224713646 447 447 447 447 1452
336 20250401 130800 224064602 447 447 447 447 0
337 20250401 130700 224064602 447 446 447 446 1002
338 20250401 130600 223617708 447 447 447 447 0
339 20250401 130500 223617708 447 447 447 447 0
340 20250401 130400 223617708 447 446 447 444 8323
341 20250401 130300 219917820 447 447 447 447 0
342 20250401 130200 219917820 447 445 447 445 2
343 20250401 130100 219916928 447 447 447 447 1
344 20250401 130000 219916481 447 447 447 447 230
345 20250401 125900 219813671 447 447 447 447 0
346 20250401 125800 219813671 447 445 447 445 18702
347 20250401 125700 211491279 445 444 445 444 6320
348 20250401 125600 208681973 445 446 446 445 12364
349 20250401 125500 203178643 447 447 447 447 0
350 20250401 125400 203178643 447 447 447 447 0
351 20250401 125300 203178643 447 447 447 447 5
352 20250401 125200 203176408 447 447 447 447 0
353 20250401 125100 203176408 447 447 447 447 0
354 20250401 125000 203176408 447 445 447 445 103
355 20250401 124900 203130369 447 445 447 445 2349
356 20250401 124800 202082702 447 446 447 444 39902
357 20250401 124700 184322486 447 447 447 447 18
358 20250401 124600 184314440 447 447 447 447 3006
359 20250401 124500 182970758 447 447 447 447 17044
360 20250401 124400 175352090 447 447 447 446 740
361 20250401 124300 175021340 447 447 447 447 39064
362 20250401 124200 157559732 447 447 447 447 1750
363 20250401 124100 156777482 447 450 450 447 49835
364 20250401 124000 134499253 448 453 454 448 16536
365 20250401 123900 127070019 451 453 454 451 20
366 20250401 123800 127060966 454 454 454 454 8
367 20250401 123700 127057334 454 454 454 454 0
368 20250401 123600 127057334 454 453 454 453 801
369 20250401 123500 126694480 454 452 454 452 7001
370 20250401 123400 123523032 453 453 453 453 0
371 20250401 123300 123523032 453 453 453 453 0
372 20250401 123200 123523032 453 453 453 453 0
373 20250401 123100 123523032 453 453 453 453 0
374 20250401 123000 123523032 453 452 453 452 17
375 20250401 122900 123515347 453 453 453 453 0
376 20250401 122800 123515347 453 453 453 453 0
377 20250401 122700 123515347 453 453 453 453 0
378 20250401 122600 123515347 453 453 453 453 0
379 20250401 122500 123515347 453 453 453 453 50
380 20250401 122400 123492697 453 453 453 453 0
381 20250401 122300 123492697 453 453 453 453 7
382 20250401 122200 123489526 453 453 453 453 0
383 20250401 122100 123489526 453 453 453 453 1
384 20250401 122000 123489073 453 453 453 453 1
385 20250401 121900 123488620 453 453 453 453 0
386 20250401 121800 123488620 453 453 453 453 0
387 20250401 121700 123488620 453 453 453 453 0
388 20250401 121600 123488620 453 453 453 453 0
389 20250401 121500 123488620 453 453 453 453 0
390 20250401 121400 123488620 453 453 453 453 0
391 20250401 121300 123488620 453 453 453 453 1
392 20250401 121200 123488167 451 451 451 451 1000
393 20250401 121100 123037167 451 451 451 451 2
394 20250401 121000 123036265 451 451 451 451 1
395 20250401 120900 123035814 451 452 452 451 3000
396 20250401 120800 121680379 453 453 453 453 0
397 20250401 120700 121680379 453 453 453 453 0
398 20250401 120600 121680379 453 453 453 453 0
399 20250401 120500 121680379 453 453 453 453 561
400 20250401 120400 121426246 453 451 453 451 12194
401 20250401 120300 115918574 451 451 451 451 18
402 20250401 120200 115910456 451 451 451 451 60
403 20250401 120100 115883396 451 451 451 451 0
404 20250401 120000 115883396 451 451 451 451 1
405 20250401 115900 115882945 451 450 451 450 605
406 20250401 115800 115610691 451 451 451 451 0
407 20250401 115700 115610691 451 451 451 451 0
408 20250401 115600 115610691 451 451 451 451 0
409 20250401 115500 115610691 451 451 451 451 0
410 20250401 115400 115610691 451 451 451 451 0
411 20250401 115300 115610691 451 451 451 451 0
412 20250401 115200 115610691 451 451 451 451 0
413 20250401 115100 115610691 451 451 451 451 0
414 20250401 115000 115610691 451 449 451 449 2
415 20250401 114900 115609791 451 451 451 451 0
416 20250401 114800 115609791 451 451 451 451 200
417 20250401 114700 115519591 452 452 452 452 0
418 20250401 114600 115519591 452 452 452 452 0
419 20250401 114500 115519591 452 452 452 452 0
420 20250401 114400 115519591 452 451 452 451 1902
421 20250401 114300 114661788 451 450 451 450 2772
422 20250401 114200 113414387 453 451 453 448 14001
423 20250401 114100 107132484 453 452 453 452 1396
424 20250401 114000 106501491 452 452 452 451 1002
425 20250401 113900 106049587 452 452 452 452 0
426 20250401 113800 106049587 452 452 452 452 300
427 20250401 113700 105913987 453 452 453 452 5134
428 20250401 113600 103591052 452 451 452 451 5875
429 20250401 113500 100941426 451 450 453 447 44173
430 20250401 113400 81124029 455 452 455 450 5005
431 20250401 113300 78869778 452 453 453 452 3300
432 20250401 113200 77377575 453 453 453 453 1
433 20250401 113100 77377122 452 455 455 451 2034
434 20250401 113000 76455510 456 456 457 456 229
435 20250401 112900 76351085 457 456 457 456 26
436 20250401 112800 76339228 457 457 457 456 105
437 20250401 112700 76291346 456 456 457 456 498
438 20250401 112600 76064257 457 456 457 456 278
439 20250401 112500 75937488 457 457 457 457 0
440 20250401 112400 75937488 457 457 457 457 0
441 20250401 112300 75937488 457 456 457 456 224
442 20250401 112200 75835343 457 456 457 456 669
443 20250401 112100 75530278 456 456 456 456 4
444 20250401 112000 75528454 456 456 456 456 1001
445 20250401 111900 75071998 456 456 456 456 0
446 20250401 111800 75071998 456 454 456 454 4
447 20250401 111700 75070180 456 456 456 456 700
448 20250401 111600 74750980 456 456 456 456 77
449 20250401 111500 74715868 456 456 456 456 0
450 20250401 111400 74715868 456 456 456 456 1
451 20250401 111300 74715412 457 457 457 457 1000
452 20250401 111200 74258412 457 457 457 455 4000
453 20250401 111100 72430415 457 456 457 456 2648
454 20250401 111000 71222926 456 453 456 453 26
455 20250401 110900 71211097 455 455 455 455 0
456 20250401 110800 71211097 455 454 455 453 9256
457 20250401 110700 67000079 455 455 455 454 1256
458 20250401 110600 66428619 454 453 454 453 18637
459 20250401 110500 57968649 453 453 453 453 201
460 20250401 110400 57877596 453 453 453 453 200
461 20250401 110300 57786996 453 452 453 452 3948
462 20250401 110200 55999636 452 452 452 452 421
463 20250401 110100 55809344 452 451 452 451 2224
464 20250401 110000 54805299 451 451 451 451 1
465 20250401 105900 54804848 451 450 451 450 1645
466 20250401 105800 54064589 450 450 450 450 0
467 20250401 105700 54064589 450 450 450 450 0
468 20250401 105600 54064589 450 450 450 450 0
469 20250401 105500 54064589 450 450 450 450 300
470 20250401 105400 53929589 450 450 450 450 10
471 20250401 105300 53925089 450 450 450 450 0
472 20250401 105200 53925089 450 447 450 447 1002
473 20250401 105100 53477189 448 447 450 447 6001
474 20250401 105000 50789739 447 447 447 447 1
475 20250401 104900 50789292 450 447 450 447 1001
476 20250401 104800 50341842 447 447 447 447 1000
477 20250401 104700 49894842 450 447 450 447 1001
478 20250401 104600 49447392 450 450 450 450 19
479 20250401 104500 49438842 450 450 450 450 2
480 20250401 104400 49437942 447 447 447 447 5000
481 20250401 104300 47202942 450 450 450 450 10
482 20250401 104200 47198442 450 450 450 450 41
483 20250401 104100 47179992 450 449 450 449 2
484 20250401 104000 47179093 447 450 450 447 2224
485 20250401 103900 46184515 448 448 448 447 16935
486 20250401 103800 38609570 449 449 449 449 0
487 20250401 103700 38609570 449 449 449 449 1265
488 20250401 103600 38041585 449 449 449 449 3000
489 20250401 103500 36694585 449 449 449 449 100
490 20250401 103400 36649685 450 450 450 450 322
491 20250401 103300 36504785 450 450 450 450 0
492 20250401 103200 36504785 450 450 450 450 0
493 20250401 103100 36504785 450 450 450 450 1000
494 20250401 103000 36054785 450 450 450 450 4
495 20250401 102900 36052985 450 450 450 450 3499
496 20250401 102800 34478435 451 452 452 450 976
497 20250401 102700 34038161 452 452 452 452 0
498 20250401 102600 34038161 452 452 452 452 0
499 20250401 102500 34038161 452 452 452 452 0
500 20250401 102400 34038161 452 451 452 451 1002
501 20250401 102300 33586257 450 450 451 450 659
502 20250401 102200 33289051 451 451 452 451 39
503 20250401 102100 33271441 451 451 451 451 9
504 20250401 102000 33267382 450 452 452 450 5
505 20250401 101900 33265130 452 452 452 452 0
506 20250401 101800 33265130 452 452 452 452 0
507 20250401 101700 33265130 452 452 452 452 10
508 20250401 101600 33260610 452 452 452 452 0
509 20250401 101500 33260610 452 452 452 452 0
510 20250401 101400 33260610 452 452 452 452 10
511 20250401 101300 33256090 450 450 450 450 0
512 20250401 101200 33256090 450 450 450 450 27
513 20250401 101100 33243940 452 452 452 452 1
514 20250401 101000 33243488 450 450 450 450 1
515 20250401 100900 33243038 450 452 452 450 51
516 20250401 100800 33220086 452 452 452 452 1
517 20250401 100700 33219634 452 452 452 452 2
518 20250401 100600 33218730 453 453 453 453 0
519 20250401 100500 33218730 453 453 453 453 0
520 20250401 100400 33218730 453 452 453 452 50
521 20250401 100300 33196101 452 452 452 452 11
522 20250401 100200 33191129 450 452 452 450 20
523 20250401 100100 33182119 450 451 451 450 4284
524 20250401 100000 31254299 452 452 452 452 1
525 20250401 095900 31253847 452 452 452 452 5
526 20250401 095800 31251587 453 453 453 453 4
527 20250401 095700 31249775 453 453 453 453 1
528 20250401 095600 31249322 453 453 453 453 92
529 20250401 095500 31207646 450 450 450 450 0
530 20250401 095400 31207646 450 450 450 450 0
531 20250401 095300 31207646 450 450 450 450 0
532 20250401 095200 31207646 450 450 450 450 0
533 20250401 095100 31207646 450 450 450 450 0
534 20250401 095000 31207646 450 450 452 450 1219
535 20250401 094900 30657096 452 452 452 452 1000
536 20250401 094800 30205096 451 451 451 451 900
537 20250401 094700 29799196 453 452 453 449 1279
538 20250401 094600 29221081 449 452 452 449 2
539 20250401 094500 29220180 453 453 453 453 0
540 20250401 094400 29220180 453 453 453 449 6
541 20250401 094300 29217466 453 453 453 453 1818
542 20250401 094200 28393912 453 453 453 453 16
543 20250401 094100 28386664 453 453 453 453 150
544 20250401 094000 28318714 453 453 453 453 59
545 20250401 093900 28291987 453 453 453 453 5
546 20250401 093800 28289722 452 453 453 452 315
547 20250401 093700 28147328 453 451 453 451 22
548 20250401 093600 28137382 453 453 454 448 1234
549 20250401 093500 27578095 452 452 453 452 159
550 20250401 093400 27506077 453 453 454 453 1172
551 20250401 093300 26975061 453 452 453 452 4938
552 20250401 093200 24739222 452 452 452 452 0
553 20250401 093100 24739222 452 452 452 452 4222
554 20250401 093000 22830878 451 447 451 447 8149
555 20250401 092900 19165126 448 448 448 448 79
556 20250401 092800 19129734 448 448 448 448 500
557 20250401 092700 18905734 448 448 448 448 0
558 20250401 092600 18905734 448 448 448 448 900
559 20250401 092500 18502534 450 449 450 449 336
560 20250401 092400 18351668 450 450 450 450 0
561 20250401 092300 18351668 450 450 450 450 0
562 20250401 092200 18351668 450 450 450 450 0
563 20250401 092100 18351668 450 450 450 450 3
564 20250401 092000 18350318 450 450 450 450 3
565 20250401 091900 18348968 450 449 450 449 6
566 20250401 091800 18346272 450 450 450 450 61
567 20250401 091700 18318822 450 451 451 449 1088
568 20250401 091600 17829112 451 451 451 451 1815
569 20250401 091500 17010547 451 451 451 450 84
570 20250401 091400 16972743 450 449 450 448 5346
571 20250401 091300 14567410 450 449 450 449 6
572 20250401 091200 14564712 449 450 450 449 2
573 20250401 091100 14563813 449 449 449 449 5000
574 20250401 091000 12318813 449 449 449 449 0
575 20250401 090900 12318813 449 449 449 449 0
576 20250401 090800 12318813 449 448 449 448 148
577 20250401 090700 12252502 444 444 444 444 10
578 20250401 090600 12248062 443 443 443 443 0
579 20250401 090500 12248062 443 443 443 443 2279
580 20250401 090400 11238465 443 443 443 443 0
581 20250401 090300 11238465 443 444 444 443 11557
582 20250401 090200 6118638 444 446 446 444 12831
583 20250401 090100 407250 450 450 450 450 100
584 20250401 090000 362250 450 450 450 450 805

1
000890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,139120129,0,61908457405,0.00
20250327,0,139120129,0,61212856760,0.00
20250326,0,139120129,0,62464937921,0.00
20250325,0,139120129,0,70116545016,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 139120129 0 61908457405 0.00
3 20250327 0 139120129 0 61212856760 0.00
4 20250326 0 139120129 0 62464937921 0.00
5 20250325 0 139120129 0 70116545016 0.00