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

585
001290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,52710176,421,421,421,421,3803
20250401,184200,52710176,421,421,421,421,0
20250401,184100,52710176,421,421,421,421,0
20250401,184000,52710176,421,421,421,421,0
20250401,183900,52710176,421,421,421,421,0
20250401,183800,52710176,421,421,421,421,0
20250401,183700,52710176,421,421,421,421,0
20250401,183600,52710176,421,421,421,421,0
20250401,183500,52710176,421,421,421,421,0
20250401,183400,52710176,421,421,421,421,0
20250401,183300,52710176,421,421,421,421,0
20250401,183200,52710176,421,421,421,421,0
20250401,183100,52710176,421,421,421,421,0
20250401,183000,52710176,421,421,421,421,0
20250401,182900,52710176,421,421,421,421,0
20250401,182800,52710176,421,421,421,421,0
20250401,182700,52710176,421,421,421,421,0
20250401,182600,52710176,421,421,421,421,0
20250401,182500,52710176,421,421,421,421,0
20250401,182400,52710176,421,421,421,421,0
20250401,182300,52710176,421,421,421,421,0
20250401,182200,52710176,421,421,421,421,0
20250401,182100,52710176,421,421,421,421,0
20250401,182000,52710176,421,421,421,421,0
20250401,181900,52710176,421,421,421,421,0
20250401,181800,52710176,421,421,421,421,0
20250401,181700,52710176,421,421,421,421,0
20250401,181600,52710176,421,421,421,421,0
20250401,181500,52710176,421,421,421,421,0
20250401,181400,52710176,421,421,421,421,0
20250401,181300,52710176,421,421,421,421,3803
20250401,181200,52710176,421,421,421,421,0
20250401,181100,52710176,421,421,421,421,0
20250401,181000,52710176,421,421,421,421,0
20250401,180900,52710176,421,421,421,421,0
20250401,180800,52710176,421,421,421,421,0
20250401,180700,52710176,421,421,421,421,0
20250401,180600,52710176,421,421,421,421,0
20250401,180500,52710176,421,421,421,421,0
20250401,180400,52710176,421,421,421,421,0
20250401,180300,52710176,421,421,421,421,0
20250401,180200,52710176,421,421,421,421,0
20250401,180100,52710176,421,421,421,421,0
20250401,180000,52710176,421,421,421,421,0
20250401,175900,52710176,421,421,421,421,0
20250401,175800,52710176,421,421,421,421,0
20250401,175700,52710176,421,421,421,421,0
20250401,175600,52710176,421,421,421,421,0
20250401,175500,52710176,421,421,421,421,0
20250401,175400,52710176,421,421,421,421,0
20250401,175300,52710176,421,421,421,421,0
20250401,175200,52710176,421,421,421,421,0
20250401,175100,52710176,421,421,421,421,0
20250401,175000,52710176,421,421,421,421,0
20250401,174900,52710176,421,421,421,421,0
20250401,174800,52710176,421,421,421,421,0
20250401,174700,52710176,421,421,421,421,0
20250401,174600,52710176,421,421,421,421,0
20250401,174500,52710176,421,421,421,421,0
20250401,174400,52710176,421,421,421,421,0
20250401,174300,52710176,421,421,421,421,3803
20250401,174200,52710176,421,421,421,421,0
20250401,174100,52710176,421,421,421,421,0
20250401,174000,52710176,421,421,421,421,0
20250401,173900,52710176,421,421,421,421,0
20250401,173800,52710176,421,421,421,421,0
20250401,173700,52710176,421,421,421,421,0
20250401,173600,52710176,421,421,421,421,0
20250401,173500,52710176,421,421,421,421,0
20250401,173400,52710176,421,421,421,421,0
20250401,173300,52710176,421,421,421,421,0
20250401,173200,52710176,421,421,421,421,0
20250401,173100,52710176,421,421,421,421,0
20250401,173000,52710176,421,421,421,421,0
20250401,172900,52710176,421,421,421,421,0
20250401,172800,52710176,421,421,421,421,0
20250401,172700,52710176,421,421,421,421,0
20250401,172600,52710176,421,421,421,421,0
20250401,172500,52710176,421,421,421,421,0
20250401,172400,52710176,421,421,421,421,0
20250401,172300,52710176,421,421,421,421,0
20250401,172200,52710176,421,421,421,421,0
20250401,172100,52710176,421,421,421,421,0
20250401,172000,52710176,421,421,421,421,0
20250401,171900,52710176,421,421,421,421,0
20250401,171800,52710176,421,421,421,421,0
20250401,171700,52710176,421,421,421,421,0
20250401,171600,52710176,421,421,421,421,0
20250401,171500,52710176,421,421,421,421,0
20250401,171400,52710176,421,421,421,421,0
20250401,171300,52710176,421,421,421,421,3803
20250401,171200,52710176,421,421,421,421,0
20250401,171100,52710176,421,421,421,421,0
20250401,171000,52710176,421,421,421,421,0
20250401,170900,52710176,421,421,421,421,0
20250401,170800,52710176,421,421,421,421,0
20250401,170700,52710176,421,421,421,421,0
20250401,170600,52710176,421,421,421,421,0
20250401,170500,52710176,421,421,421,421,0
20250401,170400,52710176,421,421,421,421,0
20250401,170300,52710176,421,421,421,421,0
20250401,170200,52710176,421,421,421,421,0
20250401,170100,52710176,421,421,421,421,0
20250401,170000,52710176,421,421,421,421,0
20250401,165900,52710176,421,421,421,421,0
20250401,165800,52710176,421,421,421,421,0
20250401,165700,52710176,421,421,421,421,0
20250401,165600,52710176,421,421,421,421,0
20250401,165500,52710176,421,421,421,421,0
20250401,165400,52710176,421,421,421,421,0
20250401,165300,52710176,421,421,421,421,0
20250401,165200,52710176,421,421,421,421,0
20250401,165100,52710176,421,421,421,421,0
20250401,165000,52710176,421,421,421,421,0
20250401,164900,52710176,421,421,421,421,0
20250401,164800,52710176,421,421,421,421,0
20250401,164700,52710176,421,421,421,421,0
20250401,164600,52710176,421,421,421,421,0
20250401,164500,52710176,421,421,421,421,0
20250401,164400,52710176,421,421,421,421,0
20250401,164300,52710176,421,421,421,421,3803
20250401,164200,52710176,421,421,421,421,0
20250401,164100,52710176,421,421,421,421,0
20250401,164000,52710176,421,421,421,421,0
20250401,163900,52710176,421,421,421,421,0
20250401,163800,52710176,421,421,421,421,0
20250401,163700,52710176,421,421,421,421,0
20250401,163600,52710176,421,421,421,421,0
20250401,163500,52710176,421,421,421,421,0
20250401,163400,52710176,421,421,421,421,0
20250401,163300,52710176,421,421,421,421,0
20250401,163200,52710176,421,421,421,421,0
20250401,163100,52710176,421,421,421,421,0
20250401,163000,52710176,421,421,421,421,0
20250401,162900,52710176,421,421,421,421,0
20250401,162800,52710176,421,421,421,421,0
20250401,162700,52710176,421,421,421,421,0
20250401,162600,52710176,421,421,421,421,0
20250401,162500,52710176,421,421,421,421,0
20250401,162400,52710176,421,421,421,421,0
20250401,162300,52710176,421,421,421,421,0
20250401,162200,52710176,421,421,421,421,0
20250401,162100,52710176,421,421,421,421,0
20250401,162000,52710176,421,421,421,421,0
20250401,161900,52710176,421,421,421,421,0
20250401,161800,52710176,421,421,421,421,0
20250401,161700,52710176,421,421,421,421,0
20250401,161600,52710176,421,421,421,421,0
20250401,161500,52710176,421,421,421,421,0
20250401,161400,52710176,421,421,421,421,0
20250401,161300,52710176,421,421,421,421,3803
20250401,161200,52710176,421,421,421,421,0
20250401,161100,52710176,421,421,421,421,0
20250401,161000,52710176,421,421,421,421,0
20250401,160900,52710176,421,421,421,421,0
20250401,160800,52710176,421,421,421,421,0
20250401,160700,52710176,421,421,421,421,0
20250401,160600,52710176,421,421,421,421,0
20250401,160500,52710176,421,421,421,421,0
20250401,160400,52710176,421,421,421,421,0
20250401,160300,52710176,421,421,421,421,0
20250401,160200,52710176,421,421,421,421,0
20250401,160100,52710176,421,421,421,421,0
20250401,160000,52710176,421,421,421,421,0
20250401,155900,52710176,421,421,421,421,0
20250401,155800,52710176,421,421,421,421,0
20250401,155700,52710176,421,421,421,421,0
20250401,155600,52710176,421,421,421,421,0
20250401,155500,52710176,421,421,421,421,0
20250401,155400,52710176,421,421,421,421,0
20250401,155300,52710176,421,421,421,421,0
20250401,155200,52710176,421,421,421,421,0
20250401,155100,52710176,421,421,421,421,0
20250401,155000,52710176,421,421,421,421,0
20250401,154900,52710176,421,421,421,421,0
20250401,154800,52710176,421,421,421,421,0
20250401,154700,52710176,421,421,421,421,0
20250401,154600,52710176,421,421,421,421,0
20250401,154500,52710176,421,421,421,421,0
20250401,154400,52710176,421,421,421,421,0
20250401,154300,52710176,421,421,421,421,3803
20250401,154200,52710176,421,421,421,421,0
20250401,154100,52710176,421,421,421,421,0
20250401,154000,52710176,421,421,421,421,0
20250401,153900,52710176,421,421,421,421,0
20250401,153800,52710176,421,421,421,421,0
20250401,153700,52710176,421,421,421,421,0
20250401,153600,52710176,421,421,421,421,0
20250401,153500,52710176,421,421,421,421,0
20250401,153400,52710176,421,421,421,421,0
20250401,153300,52710176,421,421,421,421,0
20250401,153200,52710176,421,421,421,421,0
20250401,153100,52710176,421,421,421,421,0
20250401,153000,52710176,421,421,421,421,3803
20250401,152900,51109113,421,421,421,421,0
20250401,152800,51109113,421,421,421,421,0
20250401,152700,51109113,421,421,421,421,0
20250401,152600,51109113,421,421,421,421,0
20250401,152500,51109113,421,421,421,421,0
20250401,152400,51109113,421,421,421,421,0
20250401,152300,51109113,421,421,421,421,0
20250401,152200,51109113,421,421,421,421,0
20250401,152100,51109113,421,421,421,421,0
20250401,152000,51109113,421,421,421,421,0
20250401,151900,51109113,421,422,422,421,2003
20250401,151800,50263848,421,421,421,421,0
20250401,151700,50263848,421,421,421,421,0
20250401,151600,50263848,421,421,421,421,0
20250401,151500,50263848,421,421,421,421,0
20250401,151400,50263848,421,422,422,421,2
20250401,151300,50263005,421,421,421,421,0
20250401,151200,50263005,421,421,421,421,1
20250401,151100,50262584,421,421,421,421,0
20250401,151000,50262584,421,421,421,421,1
20250401,150900,50262163,421,424,424,421,1113
20250401,150800,49792298,423,422,423,422,274
20250401,150700,49676456,421,421,421,421,0
20250401,150600,49676456,421,421,421,421,0
20250401,150500,49676456,421,421,421,421,0
20250401,150400,49676456,421,421,421,421,0
20250401,150300,49676456,421,421,421,421,0
20250401,150200,49676456,421,421,421,421,0
20250401,150100,49676456,421,421,421,421,1
20250401,150000,49676035,421,421,421,421,0
20250401,145900,49676035,421,421,421,421,0
20250401,145800,49676035,421,421,421,421,0
20250401,145700,49676035,421,421,421,421,0
20250401,145600,49676035,421,421,421,421,0
20250401,145500,49676035,421,421,421,421,0
20250401,145400,49676035,421,421,421,421,0
20250401,145300,49676035,421,421,421,421,0
20250401,145200,49676035,421,421,421,421,0
20250401,145100,49676035,421,421,421,421,1
20250401,145000,49675614,421,421,421,421,0
20250401,144900,49675614,421,421,421,421,0
20250401,144800,49675614,421,421,421,421,0
20250401,144700,49675614,421,421,421,421,1
20250401,144600,49675193,421,421,421,421,0
20250401,144500,49675193,421,421,421,421,1
20250401,144400,49674772,421,421,421,421,0
20250401,144300,49674772,421,423,423,421,639
20250401,144200,49404827,423,423,423,422,401
20250401,144100,49235205,422,423,423,422,159
20250401,144000,49167949,423,423,423,423,0
20250401,143900,49167949,423,423,423,423,0
20250401,143800,49167949,423,423,423,423,0
20250401,143700,49167949,423,423,423,423,0
20250401,143600,49167949,423,423,423,423,0
20250401,143500,49167949,423,423,423,423,0
20250401,143400,49167949,423,423,423,423,0
20250401,143300,49167949,423,423,423,423,0
20250401,143200,49167949,423,423,423,423,0
20250401,143100,49167949,423,423,423,423,0
20250401,143000,49167949,423,423,423,423,50
20250401,142900,49146799,422,422,422,422,0
20250401,142800,49146799,422,422,422,422,0
20250401,142700,49146799,422,422,422,422,0
20250401,142600,49146799,422,422,422,422,0
20250401,142500,49146799,422,422,422,422,0
20250401,142400,49146799,422,422,422,422,0
20250401,142300,49146799,422,422,422,422,0
20250401,142200,49146799,422,422,422,422,0
20250401,142100,49146799,422,422,422,422,0
20250401,142000,49146799,422,423,423,422,208
20250401,141900,49058816,421,421,421,421,0
20250401,141800,49058816,421,423,423,421,821
20250401,141700,48712763,423,423,423,423,14
20250401,141600,48706841,422,422,422,422,0
20250401,141500,48706841,422,422,422,422,0
20250401,141400,48706841,422,422,422,422,0
20250401,141300,48706841,422,422,422,422,0
20250401,141200,48706841,422,422,422,422,0
20250401,141100,48706841,422,422,422,422,0
20250401,141000,48706841,422,422,422,422,0
20250401,140900,48706841,422,422,422,422,0
20250401,140800,48706841,422,422,422,422,0
20250401,140700,48706841,422,422,422,422,0
20250401,140600,48706841,422,422,422,422,1
20250401,140500,48706419,423,423,423,423,0
20250401,140400,48706419,423,423,423,423,0
20250401,140300,48706419,423,423,423,423,0
20250401,140200,48706419,423,423,423,423,4
20250401,140100,48704727,422,422,422,422,0
20250401,140000,48704727,422,422,422,422,0
20250401,135900,48704727,422,422,422,422,0
20250401,135800,48704727,422,422,422,422,1
20250401,135700,48704305,423,423,423,423,100
20250401,135600,48662005,422,422,422,422,0
20250401,135500,48662005,422,422,422,422,0
20250401,135400,48662005,422,422,423,422,102
20250401,135300,48618861,422,423,423,422,2
20250401,135200,48618016,425,425,425,425,0
20250401,135100,48618016,425,422,425,422,9985
20250401,135000,44404343,421,423,423,421,1297
20250401,134900,43856911,423,428,428,422,12831
20250401,134800,38412892,426,426,428,425,510
20250401,134700,38195216,426,424,427,424,899
20250401,134600,37813122,422,422,422,422,0
20250401,134500,37813122,422,422,422,422,0
20250401,134400,37813122,422,422,422,422,0
20250401,134300,37813122,422,422,422,422,0
20250401,134200,37813122,422,422,422,422,0
20250401,134100,37813122,422,422,422,422,0
20250401,134000,37813122,422,422,422,422,0
20250401,133900,37813122,422,422,422,422,0
20250401,133800,37813122,422,422,424,422,302
20250401,133700,37685079,422,422,422,422,0
20250401,133600,37685079,422,422,422,422,0
20250401,133500,37685079,422,422,422,422,1
20250401,133400,37684657,422,422,422,422,0
20250401,133300,37684657,422,422,422,422,0
20250401,133200,37684657,422,422,422,422,0
20250401,133100,37684657,422,422,422,422,1
20250401,133000,37684235,422,423,423,422,4
20250401,132900,37682544,425,425,425,425,0
20250401,132800,37682544,425,425,425,425,0
20250401,132700,37682544,425,425,425,425,0
20250401,132600,37682544,425,425,425,425,0
20250401,132500,37682544,425,425,425,425,0
20250401,132400,37682544,425,423,425,423,2
20250401,132300,37681696,423,425,425,423,4
20250401,132200,37680000,427,427,427,425,5801
20250401,132100,35214571,428,428,428,427,13
20250401,132000,35209017,428,426,428,426,1817
20250401,131900,34434140,426,426,426,426,1
20250401,131800,34433714,427,425,427,425,831
20250401,131700,34080250,425,424,425,424,226
20250401,131600,33984424,424,423,424,423,917
20250401,131500,33596532,421,421,421,421,1
20250401,131400,33596111,421,421,422,421,176
20250401,131300,33521842,422,421,422,421,5602
20250401,131200,31157800,421,426,426,421,6933
20250401,131100,28219142,427,427,428,427,704
20250401,131000,27918533,427,426,427,426,32
20250401,130900,27904898,426,425,426,425,550
20250401,130800,27671146,425,421,425,421,10248
20250401,130700,23346003,422,422,423,421,200
20250401,130600,23261594,423,425,428,423,12412
20250401,130500,18003739,425,426,426,425,39
20250401,130400,17987157,426,427,428,425,660
20250401,130300,17704813,428,429,430,426,910
20250401,130200,17316634,430,424,430,424,7047
20250401,130100,14317443,423,423,423,423,2050
20250401,130000,13450293,423,423,423,423,501
20250401,125900,13238370,422,422,422,422,0
20250401,125800,13238370,422,422,422,422,0
20250401,125700,13238370,422,422,422,422,0
20250401,125600,13238370,422,422,422,422,0
20250401,125500,13238370,422,422,422,422,0
20250401,125400,13238370,422,422,422,422,0
20250401,125300,13238370,422,422,422,422,0
20250401,125200,13238370,422,422,422,422,0
20250401,125100,13238370,422,422,422,422,0
20250401,125000,13238370,422,422,422,422,0
20250401,124900,13238370,422,422,422,422,0
20250401,124800,13238370,422,422,422,422,200
20250401,124700,13153970,422,422,422,422,0
20250401,124600,13153970,422,422,422,422,0
20250401,124500,13153970,422,422,422,422,0
20250401,124400,13153970,422,422,422,422,1
20250401,124300,13153548,424,424,424,424,0
20250401,124200,13153548,424,424,424,424,0
20250401,124100,13153548,424,424,424,424,0
20250401,124000,13153548,424,424,424,424,0
20250401,123900,13153548,424,424,424,424,0
20250401,123800,13153548,424,424,424,424,0
20250401,123700,13153548,424,424,424,424,0
20250401,123600,13153548,424,424,424,424,0
20250401,123500,13153548,424,424,424,424,0
20250401,123400,13153548,424,424,424,424,0
20250401,123300,13153548,424,424,424,424,0
20250401,123200,13153548,424,424,424,424,0
20250401,123100,13153548,424,424,424,424,0
20250401,123000,13153548,424,423,424,423,549
20250401,122900,12920783,421,421,421,421,0
20250401,122800,12920783,421,421,421,421,0
20250401,122700,12920783,421,421,421,421,0
20250401,122600,12920783,421,422,422,421,2
20250401,122500,12919940,423,423,423,423,4
20250401,122400,12918248,423,423,423,423,1
20250401,122300,12917825,421,421,421,421,1
20250401,122200,12917404,421,422,422,421,200
20250401,122100,12833031,421,421,421,421,0
20250401,122000,12833031,421,421,421,421,0
20250401,121900,12833031,421,421,421,421,0
20250401,121800,12833031,421,421,421,421,0
20250401,121700,12833031,421,421,421,421,0
20250401,121600,12833031,421,421,421,421,0
20250401,121500,12833031,421,421,421,421,0
20250401,121400,12833031,421,421,421,421,1
20250401,121300,12832610,421,421,421,421,0
20250401,121200,12832610,421,421,421,421,0
20250401,121100,12832610,421,421,421,421,0
20250401,121000,12832610,421,421,421,421,0
20250401,120900,12832610,421,421,421,421,0
20250401,120800,12832610,421,421,421,421,0
20250401,120700,12832610,421,421,421,421,0
20250401,120600,12832610,421,422,422,421,2
20250401,120500,12831767,421,421,421,421,0
20250401,120400,12831767,421,421,421,421,0
20250401,120300,12831767,421,421,421,421,0
20250401,120200,12831767,421,423,423,421,52
20250401,120100,12809824,425,425,425,425,0
20250401,120000,12809824,425,425,425,423,102
20250401,115900,12766674,425,424,425,424,590
20250401,115800,12516513,424,424,424,424,1
20250401,115700,12516089,424,423,424,423,805
20250401,115600,12175573,421,421,421,421,1
20250401,115500,12175152,421,421,421,421,0
20250401,115400,12175152,421,421,421,421,0
20250401,115300,12175152,421,421,421,421,0
20250401,115200,12175152,421,421,421,421,0
20250401,115100,12175152,421,421,421,421,611
20250401,115000,11917921,421,421,421,421,0
20250401,114900,11917921,421,421,421,421,0
20250401,114800,11917921,421,421,421,421,0
20250401,114700,11917921,421,421,421,421,0
20250401,114600,11917921,421,421,421,421,0
20250401,114500,11917921,421,421,421,421,0
20250401,114400,11917921,421,421,421,421,0
20250401,114300,11917921,421,421,421,421,0
20250401,114200,11917921,421,422,422,421,2
20250401,114100,11917078,423,423,423,423,0
20250401,114000,11917078,423,423,423,423,0
20250401,113900,11917078,423,423,423,423,0
20250401,113800,11917078,423,423,423,423,0
20250401,113700,11917078,423,423,423,423,0
20250401,113600,11917078,423,423,423,423,0
20250401,113500,11917078,423,423,423,423,0
20250401,113400,11917078,423,423,423,423,0
20250401,113300,11917078,423,423,423,423,40
20250401,113200,11900158,422,422,422,422,0
20250401,113100,11900158,422,422,422,422,363
20250401,113000,11746972,420,420,420,420,0
20250401,112900,11746972,420,420,420,420,0
20250401,112800,11746972,420,420,420,420,0
20250401,112700,11746972,420,420,420,420,0
20250401,112600,11746972,420,420,420,420,0
20250401,112500,11746972,420,419,421,419,1893
20250401,112400,10951024,421,420,421,419,364
20250401,112300,10797795,420,420,420,420,0
20250401,112200,10797795,420,420,420,420,1
20250401,112100,10797375,420,420,420,420,0
20250401,112000,10797375,420,420,420,420,0
20250401,111900,10797375,420,420,420,420,1
20250401,111800,10796955,420,420,420,420,1
20250401,111700,10796535,420,421,422,420,5483
20250401,111600,8487465,421,423,423,420,58
20250401,111500,8462941,424,426,426,423,10832
20250401,111400,3877439,427,423,427,423,517
20250401,111300,3658725,427,421,427,421,1500
20250401,111200,3023956,419,420,420,419,334
20250401,111100,2883677,420,420,420,420,0
20250401,111000,2883677,420,420,420,420,157
20250401,110900,2817737,419,419,419,419,0
20250401,110800,2817737,419,419,419,419,0
20250401,110700,2817737,419,419,419,419,0
20250401,110600,2817737,419,419,420,419,3
20250401,110500,2816479,419,420,420,419,301
20250401,110400,2690060,420,420,420,420,420
20250401,110300,2513660,418,418,418,418,1
20250401,110200,2513242,420,420,420,420,0
20250401,110100,2513242,420,418,420,418,2
20250401,110000,2512404,418,419,419,418,729
20250401,105900,2206954,419,420,420,419,2104
20250401,105800,1323275,420,420,420,420,55
20250401,105700,1300175,419,419,419,419,0
20250401,105600,1300175,419,419,419,419,100
20250401,105500,1258275,419,419,419,419,0
20250401,105400,1258275,419,419,419,419,0
20250401,105300,1258275,419,419,419,419,0
20250401,105200,1258275,419,419,419,419,0
20250401,105100,1258275,419,421,421,419,51
20250401,105000,1236806,419,419,419,419,0
20250401,104900,1236806,419,419,419,419,0
20250401,104800,1236806,419,419,419,419,0
20250401,104700,1236806,419,419,419,419,0
20250401,104600,1236806,419,419,419,419,0
20250401,104500,1236806,419,419,419,419,0
20250401,104400,1236806,419,419,419,419,0
20250401,104300,1236806,419,419,419,419,1
20250401,104200,1236387,421,421,421,421,0
20250401,104100,1236387,421,420,421,420,2
20250401,104000,1235546,418,418,418,418,0
20250401,103900,1235546,418,418,418,418,0
20250401,103800,1235546,418,418,418,418,0
20250401,103700,1235546,418,418,418,418,0
20250401,103600,1235546,418,418,418,418,0
20250401,103500,1235546,418,418,418,418,0
20250401,103400,1235546,418,418,418,418,0
20250401,103300,1235546,418,418,418,418,0
20250401,103200,1235546,418,418,418,418,0
20250401,103100,1235546,418,418,418,418,0
20250401,103000,1235546,418,418,418,418,0
20250401,102900,1235546,418,418,418,418,0
20250401,102800,1235546,418,418,418,418,0
20250401,102700,1235546,418,418,418,418,0
20250401,102600,1235546,418,418,418,418,0
20250401,102500,1235546,418,418,418,418,0
20250401,102400,1235546,418,418,418,418,0
20250401,102300,1235546,418,418,418,418,0
20250401,102200,1235546,418,418,418,418,0
20250401,102100,1235546,418,418,418,418,0
20250401,102000,1235546,418,418,418,418,0
20250401,101900,1235546,418,420,420,418,457
20250401,101800,1043614,419,420,420,419,80
20250401,101700,1010067,419,420,420,419,481
20250401,101600,808048,418,418,418,418,1
20250401,101500,807630,418,419,419,418,2
20250401,101400,806793,420,420,420,420,34
20250401,101300,792513,418,418,418,418,0
20250401,101200,792513,418,418,418,418,0
20250401,101100,792513,418,418,418,418,0
20250401,101000,792513,418,418,418,418,0
20250401,100900,792513,418,418,418,418,0
20250401,100800,792513,418,418,418,418,0
20250401,100700,792513,418,418,418,418,0
20250401,100600,792513,418,418,418,418,0
20250401,100500,792513,418,418,418,418,0
20250401,100400,792513,418,418,418,418,0
20250401,100300,792513,418,418,418,418,0
20250401,100200,792513,418,418,418,418,0
20250401,100100,792513,418,418,418,418,0
20250401,100000,792513,418,418,418,418,1
20250401,095900,792095,418,418,418,418,0
20250401,095800,792095,418,418,418,418,0
20250401,095700,792095,418,418,418,418,0
20250401,095600,792095,418,418,418,418,0
20250401,095500,792095,418,418,418,418,1
20250401,095400,791677,418,419,419,418,53
20250401,095300,769471,420,420,420,420,0
20250401,095200,769471,420,420,420,420,0
20250401,095100,769471,420,420,420,420,0
20250401,095000,769471,420,420,420,420,10
20250401,094900,765271,420,420,420,420,0
20250401,094800,765271,420,420,420,420,0
20250401,094700,765271,420,420,420,420,0
20250401,094600,765271,420,420,420,420,0
20250401,094500,765271,420,420,420,420,0
20250401,094400,765271,420,420,420,420,0
20250401,094300,765271,420,420,420,420,0
20250401,094200,765271,420,420,420,420,5
20250401,094100,763171,420,420,420,420,0
20250401,094000,763171,420,420,420,420,0
20250401,093900,763171,420,420,420,420,0
20250401,093800,763171,420,420,420,420,1
20250401,093700,762751,420,419,420,419,6
20250401,093600,760236,418,418,418,418,0
20250401,093500,760236,418,418,418,418,0
20250401,093400,760236,418,419,420,418,103
20250401,093300,716981,421,421,421,421,100
20250401,093200,674881,421,421,421,421,0
20250401,093100,674881,421,421,421,421,0
20250401,093000,674881,421,421,421,421,0
20250401,092900,674881,421,421,421,421,1
20250401,092800,674460,418,418,418,418,0
20250401,092700,674460,418,418,418,418,0
20250401,092600,674460,418,418,418,418,0
20250401,092500,674460,418,420,420,418,51
20250401,092400,653042,419,419,419,419,0
20250401,092300,653042,419,419,419,419,0
20250401,092200,653042,419,419,419,419,0
20250401,092100,653042,419,419,419,419,200
20250401,092000,569242,418,418,418,418,0
20250401,091900,569242,418,420,420,418,11
20250401,091800,564626,420,420,420,420,0
20250401,091700,564626,420,420,420,420,0
20250401,091600,564626,420,420,420,420,0
20250401,091500,564626,420,420,420,420,0
20250401,091400,564626,420,420,420,420,0
20250401,091300,564626,420,420,420,420,0
20250401,091200,564626,420,420,420,420,0
20250401,091100,564626,420,420,420,420,0
20250401,091000,564626,420,420,420,420,0
20250401,090900,564626,420,420,420,420,6
20250401,090800,562106,419,419,419,419,200
20250401,090700,478306,421,421,421,421,10
20250401,090600,474096,417,417,417,417,0
20250401,090500,474096,417,417,417,417,0
20250401,090400,474096,417,419,420,417,1100
20250401,090300,12929,417,417,417,417,0
20250401,090200,12929,417,419,419,417,2
20250401,090100,12093,417,417,417,417,0
20250401,090000,12093,417,417,417,417,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 52710176 421 421 421 421 3803
3 20250401 184200 52710176 421 421 421 421 0
4 20250401 184100 52710176 421 421 421 421 0
5 20250401 184000 52710176 421 421 421 421 0
6 20250401 183900 52710176 421 421 421 421 0
7 20250401 183800 52710176 421 421 421 421 0
8 20250401 183700 52710176 421 421 421 421 0
9 20250401 183600 52710176 421 421 421 421 0
10 20250401 183500 52710176 421 421 421 421 0
11 20250401 183400 52710176 421 421 421 421 0
12 20250401 183300 52710176 421 421 421 421 0
13 20250401 183200 52710176 421 421 421 421 0
14 20250401 183100 52710176 421 421 421 421 0
15 20250401 183000 52710176 421 421 421 421 0
16 20250401 182900 52710176 421 421 421 421 0
17 20250401 182800 52710176 421 421 421 421 0
18 20250401 182700 52710176 421 421 421 421 0
19 20250401 182600 52710176 421 421 421 421 0
20 20250401 182500 52710176 421 421 421 421 0
21 20250401 182400 52710176 421 421 421 421 0
22 20250401 182300 52710176 421 421 421 421 0
23 20250401 182200 52710176 421 421 421 421 0
24 20250401 182100 52710176 421 421 421 421 0
25 20250401 182000 52710176 421 421 421 421 0
26 20250401 181900 52710176 421 421 421 421 0
27 20250401 181800 52710176 421 421 421 421 0
28 20250401 181700 52710176 421 421 421 421 0
29 20250401 181600 52710176 421 421 421 421 0
30 20250401 181500 52710176 421 421 421 421 0
31 20250401 181400 52710176 421 421 421 421 0
32 20250401 181300 52710176 421 421 421 421 3803
33 20250401 181200 52710176 421 421 421 421 0
34 20250401 181100 52710176 421 421 421 421 0
35 20250401 181000 52710176 421 421 421 421 0
36 20250401 180900 52710176 421 421 421 421 0
37 20250401 180800 52710176 421 421 421 421 0
38 20250401 180700 52710176 421 421 421 421 0
39 20250401 180600 52710176 421 421 421 421 0
40 20250401 180500 52710176 421 421 421 421 0
41 20250401 180400 52710176 421 421 421 421 0
42 20250401 180300 52710176 421 421 421 421 0
43 20250401 180200 52710176 421 421 421 421 0
44 20250401 180100 52710176 421 421 421 421 0
45 20250401 180000 52710176 421 421 421 421 0
46 20250401 175900 52710176 421 421 421 421 0
47 20250401 175800 52710176 421 421 421 421 0
48 20250401 175700 52710176 421 421 421 421 0
49 20250401 175600 52710176 421 421 421 421 0
50 20250401 175500 52710176 421 421 421 421 0
51 20250401 175400 52710176 421 421 421 421 0
52 20250401 175300 52710176 421 421 421 421 0
53 20250401 175200 52710176 421 421 421 421 0
54 20250401 175100 52710176 421 421 421 421 0
55 20250401 175000 52710176 421 421 421 421 0
56 20250401 174900 52710176 421 421 421 421 0
57 20250401 174800 52710176 421 421 421 421 0
58 20250401 174700 52710176 421 421 421 421 0
59 20250401 174600 52710176 421 421 421 421 0
60 20250401 174500 52710176 421 421 421 421 0
61 20250401 174400 52710176 421 421 421 421 0
62 20250401 174300 52710176 421 421 421 421 3803
63 20250401 174200 52710176 421 421 421 421 0
64 20250401 174100 52710176 421 421 421 421 0
65 20250401 174000 52710176 421 421 421 421 0
66 20250401 173900 52710176 421 421 421 421 0
67 20250401 173800 52710176 421 421 421 421 0
68 20250401 173700 52710176 421 421 421 421 0
69 20250401 173600 52710176 421 421 421 421 0
70 20250401 173500 52710176 421 421 421 421 0
71 20250401 173400 52710176 421 421 421 421 0
72 20250401 173300 52710176 421 421 421 421 0
73 20250401 173200 52710176 421 421 421 421 0
74 20250401 173100 52710176 421 421 421 421 0
75 20250401 173000 52710176 421 421 421 421 0
76 20250401 172900 52710176 421 421 421 421 0
77 20250401 172800 52710176 421 421 421 421 0
78 20250401 172700 52710176 421 421 421 421 0
79 20250401 172600 52710176 421 421 421 421 0
80 20250401 172500 52710176 421 421 421 421 0
81 20250401 172400 52710176 421 421 421 421 0
82 20250401 172300 52710176 421 421 421 421 0
83 20250401 172200 52710176 421 421 421 421 0
84 20250401 172100 52710176 421 421 421 421 0
85 20250401 172000 52710176 421 421 421 421 0
86 20250401 171900 52710176 421 421 421 421 0
87 20250401 171800 52710176 421 421 421 421 0
88 20250401 171700 52710176 421 421 421 421 0
89 20250401 171600 52710176 421 421 421 421 0
90 20250401 171500 52710176 421 421 421 421 0
91 20250401 171400 52710176 421 421 421 421 0
92 20250401 171300 52710176 421 421 421 421 3803
93 20250401 171200 52710176 421 421 421 421 0
94 20250401 171100 52710176 421 421 421 421 0
95 20250401 171000 52710176 421 421 421 421 0
96 20250401 170900 52710176 421 421 421 421 0
97 20250401 170800 52710176 421 421 421 421 0
98 20250401 170700 52710176 421 421 421 421 0
99 20250401 170600 52710176 421 421 421 421 0
100 20250401 170500 52710176 421 421 421 421 0
101 20250401 170400 52710176 421 421 421 421 0
102 20250401 170300 52710176 421 421 421 421 0
103 20250401 170200 52710176 421 421 421 421 0
104 20250401 170100 52710176 421 421 421 421 0
105 20250401 170000 52710176 421 421 421 421 0
106 20250401 165900 52710176 421 421 421 421 0
107 20250401 165800 52710176 421 421 421 421 0
108 20250401 165700 52710176 421 421 421 421 0
109 20250401 165600 52710176 421 421 421 421 0
110 20250401 165500 52710176 421 421 421 421 0
111 20250401 165400 52710176 421 421 421 421 0
112 20250401 165300 52710176 421 421 421 421 0
113 20250401 165200 52710176 421 421 421 421 0
114 20250401 165100 52710176 421 421 421 421 0
115 20250401 165000 52710176 421 421 421 421 0
116 20250401 164900 52710176 421 421 421 421 0
117 20250401 164800 52710176 421 421 421 421 0
118 20250401 164700 52710176 421 421 421 421 0
119 20250401 164600 52710176 421 421 421 421 0
120 20250401 164500 52710176 421 421 421 421 0
121 20250401 164400 52710176 421 421 421 421 0
122 20250401 164300 52710176 421 421 421 421 3803
123 20250401 164200 52710176 421 421 421 421 0
124 20250401 164100 52710176 421 421 421 421 0
125 20250401 164000 52710176 421 421 421 421 0
126 20250401 163900 52710176 421 421 421 421 0
127 20250401 163800 52710176 421 421 421 421 0
128 20250401 163700 52710176 421 421 421 421 0
129 20250401 163600 52710176 421 421 421 421 0
130 20250401 163500 52710176 421 421 421 421 0
131 20250401 163400 52710176 421 421 421 421 0
132 20250401 163300 52710176 421 421 421 421 0
133 20250401 163200 52710176 421 421 421 421 0
134 20250401 163100 52710176 421 421 421 421 0
135 20250401 163000 52710176 421 421 421 421 0
136 20250401 162900 52710176 421 421 421 421 0
137 20250401 162800 52710176 421 421 421 421 0
138 20250401 162700 52710176 421 421 421 421 0
139 20250401 162600 52710176 421 421 421 421 0
140 20250401 162500 52710176 421 421 421 421 0
141 20250401 162400 52710176 421 421 421 421 0
142 20250401 162300 52710176 421 421 421 421 0
143 20250401 162200 52710176 421 421 421 421 0
144 20250401 162100 52710176 421 421 421 421 0
145 20250401 162000 52710176 421 421 421 421 0
146 20250401 161900 52710176 421 421 421 421 0
147 20250401 161800 52710176 421 421 421 421 0
148 20250401 161700 52710176 421 421 421 421 0
149 20250401 161600 52710176 421 421 421 421 0
150 20250401 161500 52710176 421 421 421 421 0
151 20250401 161400 52710176 421 421 421 421 0
152 20250401 161300 52710176 421 421 421 421 3803
153 20250401 161200 52710176 421 421 421 421 0
154 20250401 161100 52710176 421 421 421 421 0
155 20250401 161000 52710176 421 421 421 421 0
156 20250401 160900 52710176 421 421 421 421 0
157 20250401 160800 52710176 421 421 421 421 0
158 20250401 160700 52710176 421 421 421 421 0
159 20250401 160600 52710176 421 421 421 421 0
160 20250401 160500 52710176 421 421 421 421 0
161 20250401 160400 52710176 421 421 421 421 0
162 20250401 160300 52710176 421 421 421 421 0
163 20250401 160200 52710176 421 421 421 421 0
164 20250401 160100 52710176 421 421 421 421 0
165 20250401 160000 52710176 421 421 421 421 0
166 20250401 155900 52710176 421 421 421 421 0
167 20250401 155800 52710176 421 421 421 421 0
168 20250401 155700 52710176 421 421 421 421 0
169 20250401 155600 52710176 421 421 421 421 0
170 20250401 155500 52710176 421 421 421 421 0
171 20250401 155400 52710176 421 421 421 421 0
172 20250401 155300 52710176 421 421 421 421 0
173 20250401 155200 52710176 421 421 421 421 0
174 20250401 155100 52710176 421 421 421 421 0
175 20250401 155000 52710176 421 421 421 421 0
176 20250401 154900 52710176 421 421 421 421 0
177 20250401 154800 52710176 421 421 421 421 0
178 20250401 154700 52710176 421 421 421 421 0
179 20250401 154600 52710176 421 421 421 421 0
180 20250401 154500 52710176 421 421 421 421 0
181 20250401 154400 52710176 421 421 421 421 0
182 20250401 154300 52710176 421 421 421 421 3803
183 20250401 154200 52710176 421 421 421 421 0
184 20250401 154100 52710176 421 421 421 421 0
185 20250401 154000 52710176 421 421 421 421 0
186 20250401 153900 52710176 421 421 421 421 0
187 20250401 153800 52710176 421 421 421 421 0
188 20250401 153700 52710176 421 421 421 421 0
189 20250401 153600 52710176 421 421 421 421 0
190 20250401 153500 52710176 421 421 421 421 0
191 20250401 153400 52710176 421 421 421 421 0
192 20250401 153300 52710176 421 421 421 421 0
193 20250401 153200 52710176 421 421 421 421 0
194 20250401 153100 52710176 421 421 421 421 0
195 20250401 153000 52710176 421 421 421 421 3803
196 20250401 152900 51109113 421 421 421 421 0
197 20250401 152800 51109113 421 421 421 421 0
198 20250401 152700 51109113 421 421 421 421 0
199 20250401 152600 51109113 421 421 421 421 0
200 20250401 152500 51109113 421 421 421 421 0
201 20250401 152400 51109113 421 421 421 421 0
202 20250401 152300 51109113 421 421 421 421 0
203 20250401 152200 51109113 421 421 421 421 0
204 20250401 152100 51109113 421 421 421 421 0
205 20250401 152000 51109113 421 421 421 421 0
206 20250401 151900 51109113 421 422 422 421 2003
207 20250401 151800 50263848 421 421 421 421 0
208 20250401 151700 50263848 421 421 421 421 0
209 20250401 151600 50263848 421 421 421 421 0
210 20250401 151500 50263848 421 421 421 421 0
211 20250401 151400 50263848 421 422 422 421 2
212 20250401 151300 50263005 421 421 421 421 0
213 20250401 151200 50263005 421 421 421 421 1
214 20250401 151100 50262584 421 421 421 421 0
215 20250401 151000 50262584 421 421 421 421 1
216 20250401 150900 50262163 421 424 424 421 1113
217 20250401 150800 49792298 423 422 423 422 274
218 20250401 150700 49676456 421 421 421 421 0
219 20250401 150600 49676456 421 421 421 421 0
220 20250401 150500 49676456 421 421 421 421 0
221 20250401 150400 49676456 421 421 421 421 0
222 20250401 150300 49676456 421 421 421 421 0
223 20250401 150200 49676456 421 421 421 421 0
224 20250401 150100 49676456 421 421 421 421 1
225 20250401 150000 49676035 421 421 421 421 0
226 20250401 145900 49676035 421 421 421 421 0
227 20250401 145800 49676035 421 421 421 421 0
228 20250401 145700 49676035 421 421 421 421 0
229 20250401 145600 49676035 421 421 421 421 0
230 20250401 145500 49676035 421 421 421 421 0
231 20250401 145400 49676035 421 421 421 421 0
232 20250401 145300 49676035 421 421 421 421 0
233 20250401 145200 49676035 421 421 421 421 0
234 20250401 145100 49676035 421 421 421 421 1
235 20250401 145000 49675614 421 421 421 421 0
236 20250401 144900 49675614 421 421 421 421 0
237 20250401 144800 49675614 421 421 421 421 0
238 20250401 144700 49675614 421 421 421 421 1
239 20250401 144600 49675193 421 421 421 421 0
240 20250401 144500 49675193 421 421 421 421 1
241 20250401 144400 49674772 421 421 421 421 0
242 20250401 144300 49674772 421 423 423 421 639
243 20250401 144200 49404827 423 423 423 422 401
244 20250401 144100 49235205 422 423 423 422 159
245 20250401 144000 49167949 423 423 423 423 0
246 20250401 143900 49167949 423 423 423 423 0
247 20250401 143800 49167949 423 423 423 423 0
248 20250401 143700 49167949 423 423 423 423 0
249 20250401 143600 49167949 423 423 423 423 0
250 20250401 143500 49167949 423 423 423 423 0
251 20250401 143400 49167949 423 423 423 423 0
252 20250401 143300 49167949 423 423 423 423 0
253 20250401 143200 49167949 423 423 423 423 0
254 20250401 143100 49167949 423 423 423 423 0
255 20250401 143000 49167949 423 423 423 423 50
256 20250401 142900 49146799 422 422 422 422 0
257 20250401 142800 49146799 422 422 422 422 0
258 20250401 142700 49146799 422 422 422 422 0
259 20250401 142600 49146799 422 422 422 422 0
260 20250401 142500 49146799 422 422 422 422 0
261 20250401 142400 49146799 422 422 422 422 0
262 20250401 142300 49146799 422 422 422 422 0
263 20250401 142200 49146799 422 422 422 422 0
264 20250401 142100 49146799 422 422 422 422 0
265 20250401 142000 49146799 422 423 423 422 208
266 20250401 141900 49058816 421 421 421 421 0
267 20250401 141800 49058816 421 423 423 421 821
268 20250401 141700 48712763 423 423 423 423 14
269 20250401 141600 48706841 422 422 422 422 0
270 20250401 141500 48706841 422 422 422 422 0
271 20250401 141400 48706841 422 422 422 422 0
272 20250401 141300 48706841 422 422 422 422 0
273 20250401 141200 48706841 422 422 422 422 0
274 20250401 141100 48706841 422 422 422 422 0
275 20250401 141000 48706841 422 422 422 422 0
276 20250401 140900 48706841 422 422 422 422 0
277 20250401 140800 48706841 422 422 422 422 0
278 20250401 140700 48706841 422 422 422 422 0
279 20250401 140600 48706841 422 422 422 422 1
280 20250401 140500 48706419 423 423 423 423 0
281 20250401 140400 48706419 423 423 423 423 0
282 20250401 140300 48706419 423 423 423 423 0
283 20250401 140200 48706419 423 423 423 423 4
284 20250401 140100 48704727 422 422 422 422 0
285 20250401 140000 48704727 422 422 422 422 0
286 20250401 135900 48704727 422 422 422 422 0
287 20250401 135800 48704727 422 422 422 422 1
288 20250401 135700 48704305 423 423 423 423 100
289 20250401 135600 48662005 422 422 422 422 0
290 20250401 135500 48662005 422 422 422 422 0
291 20250401 135400 48662005 422 422 423 422 102
292 20250401 135300 48618861 422 423 423 422 2
293 20250401 135200 48618016 425 425 425 425 0
294 20250401 135100 48618016 425 422 425 422 9985
295 20250401 135000 44404343 421 423 423 421 1297
296 20250401 134900 43856911 423 428 428 422 12831
297 20250401 134800 38412892 426 426 428 425 510
298 20250401 134700 38195216 426 424 427 424 899
299 20250401 134600 37813122 422 422 422 422 0
300 20250401 134500 37813122 422 422 422 422 0
301 20250401 134400 37813122 422 422 422 422 0
302 20250401 134300 37813122 422 422 422 422 0
303 20250401 134200 37813122 422 422 422 422 0
304 20250401 134100 37813122 422 422 422 422 0
305 20250401 134000 37813122 422 422 422 422 0
306 20250401 133900 37813122 422 422 422 422 0
307 20250401 133800 37813122 422 422 424 422 302
308 20250401 133700 37685079 422 422 422 422 0
309 20250401 133600 37685079 422 422 422 422 0
310 20250401 133500 37685079 422 422 422 422 1
311 20250401 133400 37684657 422 422 422 422 0
312 20250401 133300 37684657 422 422 422 422 0
313 20250401 133200 37684657 422 422 422 422 0
314 20250401 133100 37684657 422 422 422 422 1
315 20250401 133000 37684235 422 423 423 422 4
316 20250401 132900 37682544 425 425 425 425 0
317 20250401 132800 37682544 425 425 425 425 0
318 20250401 132700 37682544 425 425 425 425 0
319 20250401 132600 37682544 425 425 425 425 0
320 20250401 132500 37682544 425 425 425 425 0
321 20250401 132400 37682544 425 423 425 423 2
322 20250401 132300 37681696 423 425 425 423 4
323 20250401 132200 37680000 427 427 427 425 5801
324 20250401 132100 35214571 428 428 428 427 13
325 20250401 132000 35209017 428 426 428 426 1817
326 20250401 131900 34434140 426 426 426 426 1
327 20250401 131800 34433714 427 425 427 425 831
328 20250401 131700 34080250 425 424 425 424 226
329 20250401 131600 33984424 424 423 424 423 917
330 20250401 131500 33596532 421 421 421 421 1
331 20250401 131400 33596111 421 421 422 421 176
332 20250401 131300 33521842 422 421 422 421 5602
333 20250401 131200 31157800 421 426 426 421 6933
334 20250401 131100 28219142 427 427 428 427 704
335 20250401 131000 27918533 427 426 427 426 32
336 20250401 130900 27904898 426 425 426 425 550
337 20250401 130800 27671146 425 421 425 421 10248
338 20250401 130700 23346003 422 422 423 421 200
339 20250401 130600 23261594 423 425 428 423 12412
340 20250401 130500 18003739 425 426 426 425 39
341 20250401 130400 17987157 426 427 428 425 660
342 20250401 130300 17704813 428 429 430 426 910
343 20250401 130200 17316634 430 424 430 424 7047
344 20250401 130100 14317443 423 423 423 423 2050
345 20250401 130000 13450293 423 423 423 423 501
346 20250401 125900 13238370 422 422 422 422 0
347 20250401 125800 13238370 422 422 422 422 0
348 20250401 125700 13238370 422 422 422 422 0
349 20250401 125600 13238370 422 422 422 422 0
350 20250401 125500 13238370 422 422 422 422 0
351 20250401 125400 13238370 422 422 422 422 0
352 20250401 125300 13238370 422 422 422 422 0
353 20250401 125200 13238370 422 422 422 422 0
354 20250401 125100 13238370 422 422 422 422 0
355 20250401 125000 13238370 422 422 422 422 0
356 20250401 124900 13238370 422 422 422 422 0
357 20250401 124800 13238370 422 422 422 422 200
358 20250401 124700 13153970 422 422 422 422 0
359 20250401 124600 13153970 422 422 422 422 0
360 20250401 124500 13153970 422 422 422 422 0
361 20250401 124400 13153970 422 422 422 422 1
362 20250401 124300 13153548 424 424 424 424 0
363 20250401 124200 13153548 424 424 424 424 0
364 20250401 124100 13153548 424 424 424 424 0
365 20250401 124000 13153548 424 424 424 424 0
366 20250401 123900 13153548 424 424 424 424 0
367 20250401 123800 13153548 424 424 424 424 0
368 20250401 123700 13153548 424 424 424 424 0
369 20250401 123600 13153548 424 424 424 424 0
370 20250401 123500 13153548 424 424 424 424 0
371 20250401 123400 13153548 424 424 424 424 0
372 20250401 123300 13153548 424 424 424 424 0
373 20250401 123200 13153548 424 424 424 424 0
374 20250401 123100 13153548 424 424 424 424 0
375 20250401 123000 13153548 424 423 424 423 549
376 20250401 122900 12920783 421 421 421 421 0
377 20250401 122800 12920783 421 421 421 421 0
378 20250401 122700 12920783 421 421 421 421 0
379 20250401 122600 12920783 421 422 422 421 2
380 20250401 122500 12919940 423 423 423 423 4
381 20250401 122400 12918248 423 423 423 423 1
382 20250401 122300 12917825 421 421 421 421 1
383 20250401 122200 12917404 421 422 422 421 200
384 20250401 122100 12833031 421 421 421 421 0
385 20250401 122000 12833031 421 421 421 421 0
386 20250401 121900 12833031 421 421 421 421 0
387 20250401 121800 12833031 421 421 421 421 0
388 20250401 121700 12833031 421 421 421 421 0
389 20250401 121600 12833031 421 421 421 421 0
390 20250401 121500 12833031 421 421 421 421 0
391 20250401 121400 12833031 421 421 421 421 1
392 20250401 121300 12832610 421 421 421 421 0
393 20250401 121200 12832610 421 421 421 421 0
394 20250401 121100 12832610 421 421 421 421 0
395 20250401 121000 12832610 421 421 421 421 0
396 20250401 120900 12832610 421 421 421 421 0
397 20250401 120800 12832610 421 421 421 421 0
398 20250401 120700 12832610 421 421 421 421 0
399 20250401 120600 12832610 421 422 422 421 2
400 20250401 120500 12831767 421 421 421 421 0
401 20250401 120400 12831767 421 421 421 421 0
402 20250401 120300 12831767 421 421 421 421 0
403 20250401 120200 12831767 421 423 423 421 52
404 20250401 120100 12809824 425 425 425 425 0
405 20250401 120000 12809824 425 425 425 423 102
406 20250401 115900 12766674 425 424 425 424 590
407 20250401 115800 12516513 424 424 424 424 1
408 20250401 115700 12516089 424 423 424 423 805
409 20250401 115600 12175573 421 421 421 421 1
410 20250401 115500 12175152 421 421 421 421 0
411 20250401 115400 12175152 421 421 421 421 0
412 20250401 115300 12175152 421 421 421 421 0
413 20250401 115200 12175152 421 421 421 421 0
414 20250401 115100 12175152 421 421 421 421 611
415 20250401 115000 11917921 421 421 421 421 0
416 20250401 114900 11917921 421 421 421 421 0
417 20250401 114800 11917921 421 421 421 421 0
418 20250401 114700 11917921 421 421 421 421 0
419 20250401 114600 11917921 421 421 421 421 0
420 20250401 114500 11917921 421 421 421 421 0
421 20250401 114400 11917921 421 421 421 421 0
422 20250401 114300 11917921 421 421 421 421 0
423 20250401 114200 11917921 421 422 422 421 2
424 20250401 114100 11917078 423 423 423 423 0
425 20250401 114000 11917078 423 423 423 423 0
426 20250401 113900 11917078 423 423 423 423 0
427 20250401 113800 11917078 423 423 423 423 0
428 20250401 113700 11917078 423 423 423 423 0
429 20250401 113600 11917078 423 423 423 423 0
430 20250401 113500 11917078 423 423 423 423 0
431 20250401 113400 11917078 423 423 423 423 0
432 20250401 113300 11917078 423 423 423 423 40
433 20250401 113200 11900158 422 422 422 422 0
434 20250401 113100 11900158 422 422 422 422 363
435 20250401 113000 11746972 420 420 420 420 0
436 20250401 112900 11746972 420 420 420 420 0
437 20250401 112800 11746972 420 420 420 420 0
438 20250401 112700 11746972 420 420 420 420 0
439 20250401 112600 11746972 420 420 420 420 0
440 20250401 112500 11746972 420 419 421 419 1893
441 20250401 112400 10951024 421 420 421 419 364
442 20250401 112300 10797795 420 420 420 420 0
443 20250401 112200 10797795 420 420 420 420 1
444 20250401 112100 10797375 420 420 420 420 0
445 20250401 112000 10797375 420 420 420 420 0
446 20250401 111900 10797375 420 420 420 420 1
447 20250401 111800 10796955 420 420 420 420 1
448 20250401 111700 10796535 420 421 422 420 5483
449 20250401 111600 8487465 421 423 423 420 58
450 20250401 111500 8462941 424 426 426 423 10832
451 20250401 111400 3877439 427 423 427 423 517
452 20250401 111300 3658725 427 421 427 421 1500
453 20250401 111200 3023956 419 420 420 419 334
454 20250401 111100 2883677 420 420 420 420 0
455 20250401 111000 2883677 420 420 420 420 157
456 20250401 110900 2817737 419 419 419 419 0
457 20250401 110800 2817737 419 419 419 419 0
458 20250401 110700 2817737 419 419 419 419 0
459 20250401 110600 2817737 419 419 420 419 3
460 20250401 110500 2816479 419 420 420 419 301
461 20250401 110400 2690060 420 420 420 420 420
462 20250401 110300 2513660 418 418 418 418 1
463 20250401 110200 2513242 420 420 420 420 0
464 20250401 110100 2513242 420 418 420 418 2
465 20250401 110000 2512404 418 419 419 418 729
466 20250401 105900 2206954 419 420 420 419 2104
467 20250401 105800 1323275 420 420 420 420 55
468 20250401 105700 1300175 419 419 419 419 0
469 20250401 105600 1300175 419 419 419 419 100
470 20250401 105500 1258275 419 419 419 419 0
471 20250401 105400 1258275 419 419 419 419 0
472 20250401 105300 1258275 419 419 419 419 0
473 20250401 105200 1258275 419 419 419 419 0
474 20250401 105100 1258275 419 421 421 419 51
475 20250401 105000 1236806 419 419 419 419 0
476 20250401 104900 1236806 419 419 419 419 0
477 20250401 104800 1236806 419 419 419 419 0
478 20250401 104700 1236806 419 419 419 419 0
479 20250401 104600 1236806 419 419 419 419 0
480 20250401 104500 1236806 419 419 419 419 0
481 20250401 104400 1236806 419 419 419 419 0
482 20250401 104300 1236806 419 419 419 419 1
483 20250401 104200 1236387 421 421 421 421 0
484 20250401 104100 1236387 421 420 421 420 2
485 20250401 104000 1235546 418 418 418 418 0
486 20250401 103900 1235546 418 418 418 418 0
487 20250401 103800 1235546 418 418 418 418 0
488 20250401 103700 1235546 418 418 418 418 0
489 20250401 103600 1235546 418 418 418 418 0
490 20250401 103500 1235546 418 418 418 418 0
491 20250401 103400 1235546 418 418 418 418 0
492 20250401 103300 1235546 418 418 418 418 0
493 20250401 103200 1235546 418 418 418 418 0
494 20250401 103100 1235546 418 418 418 418 0
495 20250401 103000 1235546 418 418 418 418 0
496 20250401 102900 1235546 418 418 418 418 0
497 20250401 102800 1235546 418 418 418 418 0
498 20250401 102700 1235546 418 418 418 418 0
499 20250401 102600 1235546 418 418 418 418 0
500 20250401 102500 1235546 418 418 418 418 0
501 20250401 102400 1235546 418 418 418 418 0
502 20250401 102300 1235546 418 418 418 418 0
503 20250401 102200 1235546 418 418 418 418 0
504 20250401 102100 1235546 418 418 418 418 0
505 20250401 102000 1235546 418 418 418 418 0
506 20250401 101900 1235546 418 420 420 418 457
507 20250401 101800 1043614 419 420 420 419 80
508 20250401 101700 1010067 419 420 420 419 481
509 20250401 101600 808048 418 418 418 418 1
510 20250401 101500 807630 418 419 419 418 2
511 20250401 101400 806793 420 420 420 420 34
512 20250401 101300 792513 418 418 418 418 0
513 20250401 101200 792513 418 418 418 418 0
514 20250401 101100 792513 418 418 418 418 0
515 20250401 101000 792513 418 418 418 418 0
516 20250401 100900 792513 418 418 418 418 0
517 20250401 100800 792513 418 418 418 418 0
518 20250401 100700 792513 418 418 418 418 0
519 20250401 100600 792513 418 418 418 418 0
520 20250401 100500 792513 418 418 418 418 0
521 20250401 100400 792513 418 418 418 418 0
522 20250401 100300 792513 418 418 418 418 0
523 20250401 100200 792513 418 418 418 418 0
524 20250401 100100 792513 418 418 418 418 0
525 20250401 100000 792513 418 418 418 418 1
526 20250401 095900 792095 418 418 418 418 0
527 20250401 095800 792095 418 418 418 418 0
528 20250401 095700 792095 418 418 418 418 0
529 20250401 095600 792095 418 418 418 418 0
530 20250401 095500 792095 418 418 418 418 1
531 20250401 095400 791677 418 419 419 418 53
532 20250401 095300 769471 420 420 420 420 0
533 20250401 095200 769471 420 420 420 420 0
534 20250401 095100 769471 420 420 420 420 0
535 20250401 095000 769471 420 420 420 420 10
536 20250401 094900 765271 420 420 420 420 0
537 20250401 094800 765271 420 420 420 420 0
538 20250401 094700 765271 420 420 420 420 0
539 20250401 094600 765271 420 420 420 420 0
540 20250401 094500 765271 420 420 420 420 0
541 20250401 094400 765271 420 420 420 420 0
542 20250401 094300 765271 420 420 420 420 0
543 20250401 094200 765271 420 420 420 420 5
544 20250401 094100 763171 420 420 420 420 0
545 20250401 094000 763171 420 420 420 420 0
546 20250401 093900 763171 420 420 420 420 0
547 20250401 093800 763171 420 420 420 420 1
548 20250401 093700 762751 420 419 420 419 6
549 20250401 093600 760236 418 418 418 418 0
550 20250401 093500 760236 418 418 418 418 0
551 20250401 093400 760236 418 419 420 418 103
552 20250401 093300 716981 421 421 421 421 100
553 20250401 093200 674881 421 421 421 421 0
554 20250401 093100 674881 421 421 421 421 0
555 20250401 093000 674881 421 421 421 421 0
556 20250401 092900 674881 421 421 421 421 1
557 20250401 092800 674460 418 418 418 418 0
558 20250401 092700 674460 418 418 418 418 0
559 20250401 092600 674460 418 418 418 418 0
560 20250401 092500 674460 418 420 420 418 51
561 20250401 092400 653042 419 419 419 419 0
562 20250401 092300 653042 419 419 419 419 0
563 20250401 092200 653042 419 419 419 419 0
564 20250401 092100 653042 419 419 419 419 200
565 20250401 092000 569242 418 418 418 418 0
566 20250401 091900 569242 418 420 420 418 11
567 20250401 091800 564626 420 420 420 420 0
568 20250401 091700 564626 420 420 420 420 0
569 20250401 091600 564626 420 420 420 420 0
570 20250401 091500 564626 420 420 420 420 0
571 20250401 091400 564626 420 420 420 420 0
572 20250401 091300 564626 420 420 420 420 0
573 20250401 091200 564626 420 420 420 420 0
574 20250401 091100 564626 420 420 420 420 0
575 20250401 091000 564626 420 420 420 420 0
576 20250401 090900 564626 420 420 420 420 6
577 20250401 090800 562106 419 419 419 419 200
578 20250401 090700 478306 421 421 421 421 10
579 20250401 090600 474096 417 417 417 417 0
580 20250401 090500 474096 417 417 417 417 0
581 20250401 090400 474096 417 419 420 417 1100
582 20250401 090300 12929 417 417 417 417 0
583 20250401 090200 12929 417 419 419 417 2
584 20250401 090100 12093 417 417 417 417 0
585 20250401 090000 12093 417 417 417 417 29

1
001290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,108337120,0,45826601760,0.00
20250327,0,108337120,0,46801635840,0.00
20250326,0,108337120,0,46368287360,0.00
20250325,0,108337120,0,45501590400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 108337120 0 45826601760 0.00
3 20250327 0 108337120 0 46801635840 0.00
4 20250326 0 108337120 0 46368287360 0.00
5 20250325 0 108337120 0 45501590400 0.00