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

586
001510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,104916634,454,454,454,454,13232
20250401,184300,104916634,454,454,454,454,0
20250401,184200,104916634,454,454,454,454,0
20250401,184100,104916634,454,454,454,454,0
20250401,184000,104916634,454,454,454,454,0
20250401,183900,104916634,454,454,454,454,0
20250401,183800,104916634,454,454,454,454,0
20250401,183700,104916634,454,454,454,454,0
20250401,183600,104916634,454,454,454,454,0
20250401,183500,104916634,454,454,454,454,0
20250401,183400,104916634,454,454,454,454,0
20250401,183300,104916634,454,454,454,454,0
20250401,183200,104916634,454,454,454,454,0
20250401,183100,104916634,454,454,454,454,0
20250401,183000,104916634,454,454,454,454,0
20250401,182900,104916634,454,454,454,454,0
20250401,182800,104916634,454,454,454,454,0
20250401,182700,104916634,454,454,454,454,0
20250401,182600,104916634,454,454,454,454,0
20250401,182500,104916634,454,454,454,454,0
20250401,182400,104916634,454,454,454,454,0
20250401,182300,104916634,454,454,454,454,0
20250401,182200,104916634,454,454,454,454,0
20250401,182100,104916634,454,454,454,454,0
20250401,182000,104916634,454,454,454,454,0
20250401,181900,104916634,454,454,454,454,0
20250401,181800,104916634,454,454,454,454,0
20250401,181700,104916634,454,454,454,454,0
20250401,181600,104916634,454,454,454,454,0
20250401,181500,104916634,454,454,454,454,0
20250401,181400,104916634,454,454,454,454,13232
20250401,181300,104916634,454,454,454,454,0
20250401,181200,104916634,454,454,454,454,0
20250401,181100,104916634,454,454,454,454,0
20250401,181000,104916634,454,454,454,454,0
20250401,180900,104916634,454,454,454,454,0
20250401,180800,104916634,454,454,454,454,0
20250401,180700,104916634,454,454,454,454,0
20250401,180600,104916634,454,454,454,454,0
20250401,180500,104916634,454,454,454,454,0
20250401,180400,104916634,454,454,454,454,0
20250401,180300,104916634,454,454,454,454,0
20250401,180200,104916634,454,454,454,454,0
20250401,180100,104916634,454,454,454,454,0
20250401,180000,104916634,454,454,454,454,0
20250401,175900,104916634,454,454,454,454,0
20250401,175800,104916634,454,454,454,454,0
20250401,175700,104916634,454,454,454,454,0
20250401,175600,104916634,454,454,454,454,0
20250401,175500,104916634,454,454,454,454,0
20250401,175400,104916634,454,454,454,454,0
20250401,175300,104916634,454,454,454,454,0
20250401,175200,104916634,454,454,454,454,0
20250401,175100,104916634,454,454,454,454,0
20250401,175000,104916634,454,454,454,454,0
20250401,174900,104916634,454,454,454,454,0
20250401,174800,104916634,454,454,454,454,0
20250401,174700,104916634,454,454,454,454,0
20250401,174600,104916634,454,454,454,454,0
20250401,174500,104916634,454,454,454,454,0
20250401,174400,104916634,454,454,454,454,13232
20250401,174300,104916634,454,454,454,454,0
20250401,174200,104916634,454,454,454,454,0
20250401,174100,104916634,454,454,454,454,0
20250401,174000,104916634,454,454,454,454,0
20250401,173900,104916634,454,454,454,454,0
20250401,173800,104916634,454,454,454,454,0
20250401,173700,104916634,454,454,454,454,0
20250401,173600,104916634,454,454,454,454,0
20250401,173500,104916634,454,454,454,454,0
20250401,173400,104916634,454,454,454,454,0
20250401,173300,104916634,454,454,454,454,0
20250401,173200,104916634,454,454,454,454,0
20250401,173100,104916634,454,454,454,454,0
20250401,173000,104916634,454,454,454,454,0
20250401,172900,104916634,454,454,454,454,0
20250401,172800,104916634,454,454,454,454,0
20250401,172700,104916634,454,454,454,454,0
20250401,172600,104916634,454,454,454,454,0
20250401,172500,104916634,454,454,454,454,0
20250401,172400,104916634,454,454,454,454,0
20250401,172300,104916634,454,454,454,454,0
20250401,172200,104916634,454,454,454,454,0
20250401,172100,104916634,454,454,454,454,0
20250401,172000,104916634,454,454,454,454,0
20250401,171900,104916634,454,454,454,454,0
20250401,171800,104916634,454,454,454,454,0
20250401,171700,104916634,454,454,454,454,0
20250401,171600,104916634,454,454,454,454,0
20250401,171500,104916634,454,454,454,454,0
20250401,171400,104916634,454,454,454,454,13232
20250401,171300,104916634,454,454,454,454,0
20250401,171200,104916634,454,454,454,454,0
20250401,171100,104916634,454,454,454,454,0
20250401,171000,104916634,454,454,454,454,0
20250401,170900,104916634,454,454,454,454,0
20250401,170800,104916634,454,454,454,454,0
20250401,170700,104916634,454,454,454,454,0
20250401,170600,104916634,454,454,454,454,0
20250401,170500,104916634,454,454,454,454,0
20250401,170400,104916634,454,454,454,454,0
20250401,170300,104916634,454,454,454,454,0
20250401,170200,104916634,454,454,454,454,0
20250401,170100,104916634,454,454,454,454,0
20250401,170000,104916634,454,454,454,454,0
20250401,165900,104916634,454,454,454,454,0
20250401,165800,104916634,454,454,454,454,0
20250401,165700,104916634,454,454,454,454,0
20250401,165600,104916634,454,454,454,454,0
20250401,165500,104916634,454,454,454,454,0
20250401,165400,104916634,454,454,454,454,0
20250401,165300,104916634,454,454,454,454,0
20250401,165200,104916634,454,454,454,454,0
20250401,165100,104916634,454,454,454,454,0
20250401,165000,104916634,454,454,454,454,0
20250401,164900,104916634,454,454,454,454,0
20250401,164800,104916634,454,454,454,454,0
20250401,164700,104916634,454,454,454,454,0
20250401,164600,104916634,454,454,454,454,0
20250401,164500,104916634,454,454,454,454,0
20250401,164400,104916634,454,454,454,454,13232
20250401,164300,104916634,454,454,454,454,0
20250401,164200,104916634,454,454,454,454,0
20250401,164100,104916634,454,454,454,454,0
20250401,164000,104916634,454,454,454,454,0
20250401,163900,104916634,454,454,454,454,0
20250401,163800,104916634,454,454,454,454,0
20250401,163700,104916634,454,454,454,454,0
20250401,163600,104916634,454,454,454,454,0
20250401,163500,104916634,454,454,454,454,0
20250401,163400,104916634,454,454,454,454,0
20250401,163300,104916634,454,454,454,454,0
20250401,163200,104916634,454,454,454,454,0
20250401,163100,104916634,454,454,454,454,0
20250401,163000,104916634,454,454,454,454,0
20250401,162900,104916634,454,454,454,454,0
20250401,162800,104916634,454,454,454,454,0
20250401,162700,104916634,454,454,454,454,0
20250401,162600,104916634,454,454,454,454,0
20250401,162500,104916634,454,454,454,454,0
20250401,162400,104916634,454,454,454,454,0
20250401,162300,104916634,454,454,454,454,0
20250401,162200,104916634,454,454,454,454,0
20250401,162100,104916634,454,454,454,454,0
20250401,162000,104916634,454,454,454,454,0
20250401,161900,104916634,454,454,454,454,0
20250401,161800,104916634,454,454,454,454,0
20250401,161700,104916634,454,454,454,454,0
20250401,161600,104916634,454,454,454,454,0
20250401,161500,104916634,454,454,454,454,0
20250401,161400,104916634,454,454,454,454,13232
20250401,161300,104916634,454,454,454,454,0
20250401,161200,104916634,454,454,454,454,0
20250401,161100,104916634,454,454,454,454,0
20250401,161000,104916634,454,454,454,454,0
20250401,160900,104916634,454,454,454,454,0
20250401,160800,104916634,454,454,454,454,0
20250401,160700,104916634,454,454,454,454,0
20250401,160600,104916634,454,454,454,454,0
20250401,160500,104916634,454,454,454,454,0
20250401,160400,104916634,454,454,454,454,0
20250401,160300,104916634,454,454,454,454,0
20250401,160200,104916634,454,454,454,454,0
20250401,160100,104916634,454,454,454,454,0
20250401,160000,104916634,454,454,454,454,0
20250401,155900,104916634,454,454,454,454,0
20250401,155800,104916634,454,454,454,454,0
20250401,155700,104916634,454,454,454,454,0
20250401,155600,104916634,454,454,454,454,0
20250401,155500,104916634,454,454,454,454,0
20250401,155400,104916634,454,454,454,454,0
20250401,155300,104916634,454,454,454,454,0
20250401,155200,104916634,454,454,454,454,0
20250401,155100,104916634,454,454,454,454,0
20250401,155000,104916634,454,454,454,454,0
20250401,154900,104916634,454,454,454,454,0
20250401,154800,104916634,454,454,454,454,0
20250401,154700,104916634,454,454,454,454,0
20250401,154600,104916634,454,454,454,454,0
20250401,154500,104916634,454,454,454,454,0
20250401,154400,104916634,454,454,454,454,13232
20250401,154300,104916634,454,454,454,454,0
20250401,154200,104916634,454,454,454,454,0
20250401,154100,104916634,454,454,454,454,0
20250401,154000,104916634,454,454,454,454,0
20250401,153900,104916634,454,454,454,454,0
20250401,153800,104916634,454,454,454,454,0
20250401,153700,104916634,454,454,454,454,0
20250401,153600,104916634,454,454,454,454,0
20250401,153500,104916634,454,454,454,454,0
20250401,153400,104916634,454,454,454,454,0
20250401,153300,104916634,454,454,454,454,0
20250401,153200,104916634,454,454,454,454,0
20250401,153100,104916634,454,454,454,454,0
20250401,153000,104916634,454,454,454,454,13232
20250401,152900,98909306,454,454,454,454,0
20250401,152800,98909306,454,454,454,454,0
20250401,152700,98909306,454,454,454,454,0
20250401,152600,98909306,454,454,454,454,0
20250401,152500,98909306,454,454,454,454,0
20250401,152400,98909306,454,454,454,454,0
20250401,152300,98909306,454,454,454,454,0
20250401,152200,98909306,454,454,454,454,0
20250401,152100,98909306,454,454,454,454,0
20250401,152000,98909306,454,454,454,454,0
20250401,151900,98909306,454,454,454,453,59
20250401,151800,98882525,454,454,454,453,30
20250401,151700,98868933,453,454,454,453,640
20250401,151600,98578913,454,452,454,452,7610
20250401,151500,95136193,454,454,454,454,21
20250401,151400,95126659,454,454,454,454,2
20250401,151300,95125751,453,453,453,453,0
20250401,151200,95125751,453,452,454,452,43
20250401,151100,95106272,454,453,454,452,2231
20250401,151000,94095713,454,454,454,453,2414
20250401,150900,92999890,454,454,454,453,2566
20250401,150800,91835066,454,454,454,454,0
20250401,150700,91835066,454,454,454,454,2
20250401,150600,91834158,453,453,453,453,1
20250401,150500,91833705,453,453,453,453,46
20250401,150400,91812867,453,454,454,453,2
20250401,150300,91811960,454,454,454,454,1
20250401,150200,91811506,452,452,454,452,675
20250401,150100,91506402,453,453,453,453,0
20250401,150000,91506402,453,453,453,453,0
20250401,145900,91506402,453,453,453,453,51
20250401,145800,91483299,453,453,453,453,0
20250401,145700,91483299,453,453,453,453,0
20250401,145600,91483299,453,453,453,453,0
20250401,145500,91483299,453,453,453,453,3
20250401,145400,91481940,454,454,454,454,0
20250401,145300,91481940,454,454,454,454,0
20250401,145200,91481940,454,453,454,453,22
20250401,145100,91471973,452,452,452,452,1
20250401,145000,91471521,452,452,452,452,0
20250401,144900,91471521,452,452,452,452,1
20250401,144800,91471069,454,454,454,454,0
20250401,144700,91471069,454,454,454,454,70
20250401,144600,91439289,454,454,454,454,2
20250401,144500,91438381,454,454,454,454,0
20250401,144400,91438381,454,454,454,454,0
20250401,144300,91438381,454,454,454,454,0
20250401,144200,91438381,454,454,454,454,0
20250401,144100,91438381,454,454,454,454,158
20250401,144000,91366649,453,453,453,453,64
20250401,143900,91337657,454,454,454,454,0
20250401,143800,91337657,454,454,454,454,0
20250401,143700,91337657,454,454,454,454,30
20250401,143600,91324037,454,454,454,454,0
20250401,143500,91324037,454,453,454,453,62
20250401,143400,91295893,452,453,453,452,3
20250401,143300,91294535,453,453,453,453,0
20250401,143200,91294535,453,453,453,453,1
20250401,143100,91294082,454,454,454,453,64
20250401,143000,91265087,453,453,453,453,8
20250401,142900,91261463,453,453,453,453,500
20250401,142800,91034963,454,454,454,454,0
20250401,142700,91034963,454,454,454,454,0
20250401,142600,91034963,454,454,454,454,0
20250401,142500,91034963,454,454,454,454,0
20250401,142400,91034963,454,454,454,454,0
20250401,142300,91034963,454,453,454,453,1795
20250401,142200,90221328,454,454,454,454,0
20250401,142100,90221328,454,454,454,454,1
20250401,142000,90220874,454,454,454,454,500
20250401,141900,89993874,454,454,454,454,0
20250401,141800,89993874,454,454,454,454,0
20250401,141700,89993874,454,454,454,454,0
20250401,141600,89993874,454,454,454,454,11
20250401,141500,89988880,453,453,453,453,0
20250401,141400,89988880,453,453,453,453,0
20250401,141300,89988880,453,453,453,453,0
20250401,141200,89988880,453,453,453,453,0
20250401,141100,89988880,453,453,453,453,0
20250401,141000,89988880,453,453,453,453,0
20250401,140900,89988880,453,453,453,453,0
20250401,140800,89988880,453,453,453,453,0
20250401,140700,89988880,453,453,453,453,0
20250401,140600,89988880,453,453,453,453,2
20250401,140500,89987974,454,454,454,454,0
20250401,140400,89987974,454,454,454,454,0
20250401,140300,89987974,454,454,454,454,1
20250401,140200,89987520,453,453,453,453,41
20250401,140100,89968947,454,454,454,454,700
20250401,140000,89651147,453,453,453,453,7
20250401,135900,89647976,453,453,453,453,37
20250401,135800,89631215,454,454,454,454,0
20250401,135700,89631215,454,454,454,454,0
20250401,135600,89631215,454,454,454,454,2
20250401,135500,89630307,454,454,454,454,0
20250401,135400,89630307,454,454,454,454,0
20250401,135300,89630307,454,454,454,454,1
20250401,135200,89629853,453,453,453,453,0
20250401,135100,89629853,453,453,453,453,0
20250401,135000,89629853,453,453,453,453,0
20250401,134900,89629853,453,453,453,453,1
20250401,134800,89629400,454,453,454,453,3
20250401,134700,89628039,453,454,454,453,358
20250401,134600,89465565,453,454,454,453,700
20250401,134500,89147965,453,453,453,453,28
20250401,134400,89135281,453,454,454,453,482
20250401,134300,88916635,453,453,453,453,0
20250401,134200,88916635,453,453,453,453,2
20250401,134100,88915729,454,454,454,454,30
20250401,134000,88902109,454,454,454,454,0
20250401,133900,88902109,454,454,454,454,0
20250401,133800,88902109,454,454,454,454,0
20250401,133700,88902109,454,454,454,454,4
20250401,133600,88900293,454,454,454,454,0
20250401,133500,88900293,454,454,454,454,0
20250401,133400,88900293,454,453,454,453,7
20250401,133300,88897121,453,453,453,453,0
20250401,133200,88897121,453,454,454,453,26
20250401,133100,88885318,454,454,454,454,82
20250401,133000,88848090,454,454,454,454,0
20250401,132900,88848090,454,453,454,453,92
20250401,132800,88806413,453,453,453,453,1
20250401,132700,88805960,454,454,454,454,0
20250401,132600,88805960,454,453,454,453,1002
20250401,132500,88352052,453,453,453,453,102
20250401,132400,88305846,454,454,454,454,2
20250401,132300,88304938,454,454,454,454,0
20250401,132200,88304938,454,454,454,454,0
20250401,132100,88304938,454,454,454,454,4
20250401,132000,88303122,454,454,454,454,1
20250401,131900,88302668,454,454,454,454,0
20250401,131800,88302668,454,454,454,454,0
20250401,131700,88302668,454,454,454,454,6676
20250401,131600,85271764,454,453,454,453,5393
20250401,131500,82828734,452,452,452,452,1
20250401,131400,82828282,453,453,453,453,1
20250401,131300,82827829,452,453,453,452,1114
20250401,131200,82323188,453,453,453,453,9
20250401,131100,82319111,453,453,453,452,7820
20250401,131000,78782653,454,454,454,454,1
20250401,130900,78782199,454,454,454,453,25
20250401,130800,78770869,453,453,453,453,30
20250401,130700,78757279,453,453,453,453,0
20250401,130600,78757279,453,453,454,453,324
20250401,130500,78610506,454,453,454,453,412
20250401,130400,78423468,454,454,454,454,162
20250401,130300,78349920,454,454,454,454,0
20250401,130200,78349920,454,454,454,454,9
20250401,130100,78345834,454,454,454,454,0
20250401,130000,78345834,454,453,454,453,336
20250401,125900,78193625,453,453,453,453,313
20250401,125800,78051836,453,453,453,453,257
20250401,125700,77935415,453,453,454,453,463
20250401,125600,77725675,454,454,454,454,0
20250401,125500,77725675,454,454,454,454,6
20250401,125400,77722951,454,453,454,453,31
20250401,125300,77708907,453,453,453,453,1126
20250401,125200,77198829,453,453,453,453,0
20250401,125100,77198829,453,453,454,453,33
20250401,125000,77183879,453,453,453,453,86
20250401,124900,77144921,453,454,454,453,4
20250401,124800,77143108,454,453,454,453,51
20250401,124700,77120004,453,453,453,453,0
20250401,124600,77120004,453,453,453,453,29
20250401,124500,77106867,454,454,454,454,500
20250401,124400,76879867,454,454,454,454,1
20250401,124300,76879413,454,454,454,454,0
20250401,124200,76879413,454,453,454,453,13
20250401,124100,76873523,453,453,453,453,27
20250401,124000,76861292,454,454,454,454,0
20250401,123900,76861292,454,454,454,454,0
20250401,123800,76861292,454,454,454,454,152
20250401,123700,76792284,454,454,454,454,0
20250401,123600,76792284,454,454,454,454,8
20250401,123500,76788652,454,454,454,454,1
20250401,123400,76788198,453,453,453,453,17
20250401,123300,76780497,454,453,454,453,492
20250401,123200,76557615,454,453,454,453,6724
20250401,123100,73511642,454,454,454,454,0
20250401,123000,73511642,454,454,454,454,1
20250401,122900,73511188,454,454,454,454,0
20250401,122800,73511188,454,453,454,453,33
20250401,122700,73496213,454,454,454,454,12
20250401,122600,73490765,453,453,453,453,21
20250401,122500,73481252,454,454,454,454,0
20250401,122400,73481252,454,454,454,454,0
20250401,122300,73481252,454,454,454,453,29
20250401,122200,73468094,454,454,454,453,221
20250401,122100,73367840,454,454,454,454,0
20250401,122000,73367840,454,454,454,454,0
20250401,121900,73367840,454,454,454,454,1
20250401,121800,73367386,454,454,454,454,1
20250401,121700,73366932,454,453,454,453,88
20250401,121600,73327067,454,454,454,454,0
20250401,121500,73327067,454,454,454,453,118
20250401,121400,73273583,454,454,454,454,1
20250401,121300,73273129,454,454,454,454,0
20250401,121200,73273129,454,454,454,454,7
20250401,121100,73269951,454,454,454,454,0
20250401,121000,73269951,454,454,454,454,4
20250401,120900,73268135,454,454,454,454,0
20250401,120800,73268135,454,454,454,454,180
20250401,120700,73186415,454,454,454,454,0
20250401,120600,73186415,454,454,454,453,105
20250401,120500,73138752,454,454,454,454,5000
20250401,120400,70868752,454,454,454,453,16
20250401,120300,70861502,453,453,453,453,292
20250401,120200,70729226,453,453,453,453,2
20250401,120100,70728320,452,452,452,452,0
20250401,120000,70728320,452,452,452,452,0
20250401,115900,70728320,452,452,452,452,0
20250401,115800,70728320,452,452,452,452,0
20250401,115700,70728320,452,452,452,452,0
20250401,115600,70728320,452,452,452,452,3
20250401,115500,70726964,453,453,453,453,1
20250401,115400,70726511,453,453,453,453,1
20250401,115300,70726058,454,454,454,454,0
20250401,115200,70726058,454,454,454,454,3
20250401,115100,70724696,454,454,454,454,0
20250401,115000,70724696,454,454,454,454,1
20250401,114900,70724242,454,454,454,454,0
20250401,114800,70724242,454,454,454,454,0
20250401,114700,70724242,454,453,454,453,3
20250401,114600,70722882,454,454,454,454,0
20250401,114500,70722882,454,454,454,454,1
20250401,114400,70722428,453,453,453,453,50
20250401,114300,70699778,453,453,453,453,2
20250401,114200,70698872,454,454,454,454,0
20250401,114100,70698872,454,454,454,454,2
20250401,114000,70697964,452,453,453,452,348
20250401,113900,70540667,454,453,454,453,9855
20250401,113800,66076336,453,454,454,453,54
20250401,113700,66051867,454,454,454,454,14
20250401,113600,66045511,454,454,454,454,51
20250401,113500,66022357,454,454,454,454,0
20250401,113400,66022357,454,454,454,454,0
20250401,113300,66022357,454,454,454,454,0
20250401,113200,66022357,454,454,454,454,2
20250401,113100,66021449,453,453,453,453,0
20250401,113000,66021449,453,453,453,453,2
20250401,112900,66020543,454,454,454,454,1
20250401,112800,66020089,454,454,454,454,0
20250401,112700,66020089,454,454,454,454,0
20250401,112600,66020089,454,454,454,454,0
20250401,112500,66020089,454,453,454,452,1054
20250401,112400,65542679,452,452,452,452,0
20250401,112300,65542679,452,453,453,452,105
20250401,112200,65495218,454,453,454,453,2001
20250401,112100,64588764,452,452,452,452,106
20250401,112000,64540852,454,452,454,452,2061
20250401,111900,63607271,452,452,452,452,1000
20250401,111800,63155271,452,453,454,452,3485
20250401,111700,61576702,453,453,453,453,1
20250401,111600,61576249,453,452,453,452,3
20250401,111500,61574892,452,452,452,452,46
20250401,111400,61554100,452,453,453,452,3
20250401,111300,61552742,452,452,452,452,1
20250401,111200,61552290,452,452,452,452,240
20250401,111100,61443810,453,452,453,452,2
20250401,111000,61442905,452,452,454,452,5620
20250401,110900,58902645,452,452,452,452,0
20250401,110800,58902645,452,452,452,452,0
20250401,110700,58902645,452,452,452,452,0
20250401,110600,58902645,452,453,453,452,92
20250401,110500,58861060,452,453,453,452,2959
20250401,110400,57522733,452,453,453,452,53
20250401,110300,57498727,454,454,454,454,1
20250401,110200,57498273,454,452,454,452,67
20250401,110100,57467987,454,454,454,454,0
20250401,110000,57467987,454,453,454,453,1250
20250401,105900,56901606,454,454,454,454,20
20250401,105800,56892526,452,453,453,452,42
20250401,105700,56873502,454,454,454,454,1
20250401,105600,56873048,452,452,452,452,199
20250401,105500,56783100,454,454,454,454,2
20250401,105400,56782192,452,453,453,452,1046
20250401,105300,56308359,453,453,453,453,6720
20250401,105200,53264199,453,453,453,453,14
20250401,105100,53257857,453,453,453,453,6
20250401,105000,53255139,453,452,453,452,140
20250401,104900,53191848,452,452,452,452,10
20250401,104800,53187328,451,452,452,451,3642
20250401,104700,51541236,452,452,452,452,0
20250401,104600,51541236,452,452,452,452,0
20250401,104500,51541236,452,452,452,452,0
20250401,104400,51541236,452,452,452,452,1
20250401,104300,51540784,452,451,452,451,9
20250401,104200,51536719,451,451,451,451,47
20250401,104100,51515522,451,451,451,451,0
20250401,104000,51515522,451,452,452,451,237
20250401,103900,51408410,452,452,452,452,4
20250401,103800,51406602,452,452,452,452,0
20250401,103700,51406602,452,452,452,452,0
20250401,103600,51406602,452,452,452,452,0
20250401,103500,51406602,452,452,452,452,1
20250401,103400,51406150,451,451,451,451,0
20250401,103300,51406150,451,451,451,451,9
20250401,103200,51402091,451,451,451,451,170
20250401,103100,51325421,452,451,452,451,13
20250401,103000,51319546,452,451,452,451,2
20250401,102900,51318643,452,452,452,452,3
20250401,102800,51317287,452,452,452,452,1
20250401,102700,51316835,451,451,451,451,17
20250401,102600,51309168,452,452,452,452,298
20250401,102500,51174472,453,452,453,452,41
20250401,102400,51155902,453,452,453,452,51
20250401,102300,51132820,452,453,453,452,29
20250401,102200,51119688,453,453,453,453,3
20250401,102100,51118329,453,453,453,453,0
20250401,102000,51118329,453,453,453,453,1
20250401,101900,51117876,453,453,453,453,1
20250401,101800,51117423,451,451,451,451,0
20250401,101700,51117423,451,451,451,451,108
20250401,101600,51068715,452,452,452,452,0
20250401,101500,51068715,452,452,452,452,3
20250401,101400,51067359,453,452,453,452,2116
20250401,101300,50110811,451,451,451,451,329
20250401,101200,49962432,451,452,452,451,6362
20250401,101100,47086930,452,452,452,452,0
20250401,101000,47086930,452,452,452,452,3
20250401,100900,47085574,451,451,451,451,1
20250401,100800,47085123,452,452,452,452,5
20250401,100700,47082863,452,452,452,452,3
20250401,100600,47081507,450,450,450,450,0
20250401,100500,47081507,450,450,450,450,0
20250401,100400,47081507,450,451,451,450,9550
20250401,100300,42778984,452,451,452,451,26
20250401,100200,42767233,452,452,452,452,5
20250401,100100,42764973,452,452,452,451,31
20250401,100000,42750962,451,451,451,451,0
20250401,095900,42750962,451,452,452,451,139
20250401,095800,42688142,452,451,452,451,25
20250401,095700,42676843,452,452,452,452,4
20250401,095600,42675035,452,452,452,451,326
20250401,095500,42527699,452,452,452,451,8
20250401,095400,42524084,452,451,452,451,6
20250401,095300,42521375,451,451,451,451,46
20250401,095200,42500629,451,451,451,451,5
20250401,095100,42498374,452,453,453,452,20
20250401,095000,42489324,453,453,453,452,32
20250401,094900,42474830,453,453,453,453,21
20250401,094800,42465317,453,453,453,451,75
20250401,094700,42431346,453,451,453,451,47
20250401,094600,42410063,452,453,453,451,49
20250401,094500,42387877,453,451,453,451,526
20250401,094400,42150631,451,452,452,451,9815
20250401,094300,37722370,453,452,453,452,6
20250401,094200,37719653,454,452,454,452,5
20250401,094100,37717387,454,454,454,453,25
20250401,094000,37706038,454,454,454,452,55
20250401,093900,37681074,454,452,454,452,37
20250401,093800,37664314,454,454,454,454,1259
20250401,093700,37092728,452,454,454,452,21
20250401,093600,37083224,454,453,454,453,17
20250401,093500,37075507,454,453,454,453,28
20250401,093400,37062818,454,454,454,454,0
20250401,093300,37062818,454,453,454,453,101
20250401,093200,37016980,452,453,453,452,214
20250401,093100,36920251,453,453,454,453,699
20250401,093000,36603603,454,455,455,453,18441
20250401,092900,28231329,455,454,455,454,68
20250401,092800,28200455,454,455,455,454,1119
20250401,092700,27692428,454,454,454,454,6
20250401,092600,27689704,455,455,455,455,100
20250401,092500,27644204,454,454,454,454,2
20250401,092400,27643296,455,455,455,455,74
20250401,092300,27609626,455,455,455,455,115
20250401,092200,27557301,455,455,455,455,2
20250401,092100,27556391,455,454,455,454,802
20250401,092000,27191482,455,454,455,454,18
20250401,091900,27183302,455,454,455,454,198
20250401,091800,27093230,455,454,455,454,413
20250401,091700,26905427,456,456,456,455,1946
20250401,091600,26018052,456,454,456,454,5
20250401,091500,26015780,454,454,454,454,10
20250401,091400,26011240,456,455,456,454,6018
20250401,091300,23269657,454,454,454,454,349
20250401,091200,23111211,455,454,455,454,1683
20250401,091100,22346129,454,454,454,453,2121
20250401,091000,21383972,454,453,455,453,1222
20250401,090900,20828191,455,454,455,454,157
20250401,090800,20756907,454,454,454,454,70
20250401,090700,20725127,454,454,454,454,275
20250401,090600,20600277,454,454,454,454,125
20250401,090500,20543527,454,454,454,454,223
20250401,090400,20442285,454,453,455,453,117
20250401,090300,20389152,455,456,456,455,95
20250401,090200,20345902,455,455,457,455,9946
20250401,090100,15805157,455,454,455,453,2636
20250401,090000,14608563,454,448,454,448,32463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 104916634 454 454 454 454 13232
3 20250401 184300 104916634 454 454 454 454 0
4 20250401 184200 104916634 454 454 454 454 0
5 20250401 184100 104916634 454 454 454 454 0
6 20250401 184000 104916634 454 454 454 454 0
7 20250401 183900 104916634 454 454 454 454 0
8 20250401 183800 104916634 454 454 454 454 0
9 20250401 183700 104916634 454 454 454 454 0
10 20250401 183600 104916634 454 454 454 454 0
11 20250401 183500 104916634 454 454 454 454 0
12 20250401 183400 104916634 454 454 454 454 0
13 20250401 183300 104916634 454 454 454 454 0
14 20250401 183200 104916634 454 454 454 454 0
15 20250401 183100 104916634 454 454 454 454 0
16 20250401 183000 104916634 454 454 454 454 0
17 20250401 182900 104916634 454 454 454 454 0
18 20250401 182800 104916634 454 454 454 454 0
19 20250401 182700 104916634 454 454 454 454 0
20 20250401 182600 104916634 454 454 454 454 0
21 20250401 182500 104916634 454 454 454 454 0
22 20250401 182400 104916634 454 454 454 454 0
23 20250401 182300 104916634 454 454 454 454 0
24 20250401 182200 104916634 454 454 454 454 0
25 20250401 182100 104916634 454 454 454 454 0
26 20250401 182000 104916634 454 454 454 454 0
27 20250401 181900 104916634 454 454 454 454 0
28 20250401 181800 104916634 454 454 454 454 0
29 20250401 181700 104916634 454 454 454 454 0
30 20250401 181600 104916634 454 454 454 454 0
31 20250401 181500 104916634 454 454 454 454 0
32 20250401 181400 104916634 454 454 454 454 13232
33 20250401 181300 104916634 454 454 454 454 0
34 20250401 181200 104916634 454 454 454 454 0
35 20250401 181100 104916634 454 454 454 454 0
36 20250401 181000 104916634 454 454 454 454 0
37 20250401 180900 104916634 454 454 454 454 0
38 20250401 180800 104916634 454 454 454 454 0
39 20250401 180700 104916634 454 454 454 454 0
40 20250401 180600 104916634 454 454 454 454 0
41 20250401 180500 104916634 454 454 454 454 0
42 20250401 180400 104916634 454 454 454 454 0
43 20250401 180300 104916634 454 454 454 454 0
44 20250401 180200 104916634 454 454 454 454 0
45 20250401 180100 104916634 454 454 454 454 0
46 20250401 180000 104916634 454 454 454 454 0
47 20250401 175900 104916634 454 454 454 454 0
48 20250401 175800 104916634 454 454 454 454 0
49 20250401 175700 104916634 454 454 454 454 0
50 20250401 175600 104916634 454 454 454 454 0
51 20250401 175500 104916634 454 454 454 454 0
52 20250401 175400 104916634 454 454 454 454 0
53 20250401 175300 104916634 454 454 454 454 0
54 20250401 175200 104916634 454 454 454 454 0
55 20250401 175100 104916634 454 454 454 454 0
56 20250401 175000 104916634 454 454 454 454 0
57 20250401 174900 104916634 454 454 454 454 0
58 20250401 174800 104916634 454 454 454 454 0
59 20250401 174700 104916634 454 454 454 454 0
60 20250401 174600 104916634 454 454 454 454 0
61 20250401 174500 104916634 454 454 454 454 0
62 20250401 174400 104916634 454 454 454 454 13232
63 20250401 174300 104916634 454 454 454 454 0
64 20250401 174200 104916634 454 454 454 454 0
65 20250401 174100 104916634 454 454 454 454 0
66 20250401 174000 104916634 454 454 454 454 0
67 20250401 173900 104916634 454 454 454 454 0
68 20250401 173800 104916634 454 454 454 454 0
69 20250401 173700 104916634 454 454 454 454 0
70 20250401 173600 104916634 454 454 454 454 0
71 20250401 173500 104916634 454 454 454 454 0
72 20250401 173400 104916634 454 454 454 454 0
73 20250401 173300 104916634 454 454 454 454 0
74 20250401 173200 104916634 454 454 454 454 0
75 20250401 173100 104916634 454 454 454 454 0
76 20250401 173000 104916634 454 454 454 454 0
77 20250401 172900 104916634 454 454 454 454 0
78 20250401 172800 104916634 454 454 454 454 0
79 20250401 172700 104916634 454 454 454 454 0
80 20250401 172600 104916634 454 454 454 454 0
81 20250401 172500 104916634 454 454 454 454 0
82 20250401 172400 104916634 454 454 454 454 0
83 20250401 172300 104916634 454 454 454 454 0
84 20250401 172200 104916634 454 454 454 454 0
85 20250401 172100 104916634 454 454 454 454 0
86 20250401 172000 104916634 454 454 454 454 0
87 20250401 171900 104916634 454 454 454 454 0
88 20250401 171800 104916634 454 454 454 454 0
89 20250401 171700 104916634 454 454 454 454 0
90 20250401 171600 104916634 454 454 454 454 0
91 20250401 171500 104916634 454 454 454 454 0
92 20250401 171400 104916634 454 454 454 454 13232
93 20250401 171300 104916634 454 454 454 454 0
94 20250401 171200 104916634 454 454 454 454 0
95 20250401 171100 104916634 454 454 454 454 0
96 20250401 171000 104916634 454 454 454 454 0
97 20250401 170900 104916634 454 454 454 454 0
98 20250401 170800 104916634 454 454 454 454 0
99 20250401 170700 104916634 454 454 454 454 0
100 20250401 170600 104916634 454 454 454 454 0
101 20250401 170500 104916634 454 454 454 454 0
102 20250401 170400 104916634 454 454 454 454 0
103 20250401 170300 104916634 454 454 454 454 0
104 20250401 170200 104916634 454 454 454 454 0
105 20250401 170100 104916634 454 454 454 454 0
106 20250401 170000 104916634 454 454 454 454 0
107 20250401 165900 104916634 454 454 454 454 0
108 20250401 165800 104916634 454 454 454 454 0
109 20250401 165700 104916634 454 454 454 454 0
110 20250401 165600 104916634 454 454 454 454 0
111 20250401 165500 104916634 454 454 454 454 0
112 20250401 165400 104916634 454 454 454 454 0
113 20250401 165300 104916634 454 454 454 454 0
114 20250401 165200 104916634 454 454 454 454 0
115 20250401 165100 104916634 454 454 454 454 0
116 20250401 165000 104916634 454 454 454 454 0
117 20250401 164900 104916634 454 454 454 454 0
118 20250401 164800 104916634 454 454 454 454 0
119 20250401 164700 104916634 454 454 454 454 0
120 20250401 164600 104916634 454 454 454 454 0
121 20250401 164500 104916634 454 454 454 454 0
122 20250401 164400 104916634 454 454 454 454 13232
123 20250401 164300 104916634 454 454 454 454 0
124 20250401 164200 104916634 454 454 454 454 0
125 20250401 164100 104916634 454 454 454 454 0
126 20250401 164000 104916634 454 454 454 454 0
127 20250401 163900 104916634 454 454 454 454 0
128 20250401 163800 104916634 454 454 454 454 0
129 20250401 163700 104916634 454 454 454 454 0
130 20250401 163600 104916634 454 454 454 454 0
131 20250401 163500 104916634 454 454 454 454 0
132 20250401 163400 104916634 454 454 454 454 0
133 20250401 163300 104916634 454 454 454 454 0
134 20250401 163200 104916634 454 454 454 454 0
135 20250401 163100 104916634 454 454 454 454 0
136 20250401 163000 104916634 454 454 454 454 0
137 20250401 162900 104916634 454 454 454 454 0
138 20250401 162800 104916634 454 454 454 454 0
139 20250401 162700 104916634 454 454 454 454 0
140 20250401 162600 104916634 454 454 454 454 0
141 20250401 162500 104916634 454 454 454 454 0
142 20250401 162400 104916634 454 454 454 454 0
143 20250401 162300 104916634 454 454 454 454 0
144 20250401 162200 104916634 454 454 454 454 0
145 20250401 162100 104916634 454 454 454 454 0
146 20250401 162000 104916634 454 454 454 454 0
147 20250401 161900 104916634 454 454 454 454 0
148 20250401 161800 104916634 454 454 454 454 0
149 20250401 161700 104916634 454 454 454 454 0
150 20250401 161600 104916634 454 454 454 454 0
151 20250401 161500 104916634 454 454 454 454 0
152 20250401 161400 104916634 454 454 454 454 13232
153 20250401 161300 104916634 454 454 454 454 0
154 20250401 161200 104916634 454 454 454 454 0
155 20250401 161100 104916634 454 454 454 454 0
156 20250401 161000 104916634 454 454 454 454 0
157 20250401 160900 104916634 454 454 454 454 0
158 20250401 160800 104916634 454 454 454 454 0
159 20250401 160700 104916634 454 454 454 454 0
160 20250401 160600 104916634 454 454 454 454 0
161 20250401 160500 104916634 454 454 454 454 0
162 20250401 160400 104916634 454 454 454 454 0
163 20250401 160300 104916634 454 454 454 454 0
164 20250401 160200 104916634 454 454 454 454 0
165 20250401 160100 104916634 454 454 454 454 0
166 20250401 160000 104916634 454 454 454 454 0
167 20250401 155900 104916634 454 454 454 454 0
168 20250401 155800 104916634 454 454 454 454 0
169 20250401 155700 104916634 454 454 454 454 0
170 20250401 155600 104916634 454 454 454 454 0
171 20250401 155500 104916634 454 454 454 454 0
172 20250401 155400 104916634 454 454 454 454 0
173 20250401 155300 104916634 454 454 454 454 0
174 20250401 155200 104916634 454 454 454 454 0
175 20250401 155100 104916634 454 454 454 454 0
176 20250401 155000 104916634 454 454 454 454 0
177 20250401 154900 104916634 454 454 454 454 0
178 20250401 154800 104916634 454 454 454 454 0
179 20250401 154700 104916634 454 454 454 454 0
180 20250401 154600 104916634 454 454 454 454 0
181 20250401 154500 104916634 454 454 454 454 0
182 20250401 154400 104916634 454 454 454 454 13232
183 20250401 154300 104916634 454 454 454 454 0
184 20250401 154200 104916634 454 454 454 454 0
185 20250401 154100 104916634 454 454 454 454 0
186 20250401 154000 104916634 454 454 454 454 0
187 20250401 153900 104916634 454 454 454 454 0
188 20250401 153800 104916634 454 454 454 454 0
189 20250401 153700 104916634 454 454 454 454 0
190 20250401 153600 104916634 454 454 454 454 0
191 20250401 153500 104916634 454 454 454 454 0
192 20250401 153400 104916634 454 454 454 454 0
193 20250401 153300 104916634 454 454 454 454 0
194 20250401 153200 104916634 454 454 454 454 0
195 20250401 153100 104916634 454 454 454 454 0
196 20250401 153000 104916634 454 454 454 454 13232
197 20250401 152900 98909306 454 454 454 454 0
198 20250401 152800 98909306 454 454 454 454 0
199 20250401 152700 98909306 454 454 454 454 0
200 20250401 152600 98909306 454 454 454 454 0
201 20250401 152500 98909306 454 454 454 454 0
202 20250401 152400 98909306 454 454 454 454 0
203 20250401 152300 98909306 454 454 454 454 0
204 20250401 152200 98909306 454 454 454 454 0
205 20250401 152100 98909306 454 454 454 454 0
206 20250401 152000 98909306 454 454 454 454 0
207 20250401 151900 98909306 454 454 454 453 59
208 20250401 151800 98882525 454 454 454 453 30
209 20250401 151700 98868933 453 454 454 453 640
210 20250401 151600 98578913 454 452 454 452 7610
211 20250401 151500 95136193 454 454 454 454 21
212 20250401 151400 95126659 454 454 454 454 2
213 20250401 151300 95125751 453 453 453 453 0
214 20250401 151200 95125751 453 452 454 452 43
215 20250401 151100 95106272 454 453 454 452 2231
216 20250401 151000 94095713 454 454 454 453 2414
217 20250401 150900 92999890 454 454 454 453 2566
218 20250401 150800 91835066 454 454 454 454 0
219 20250401 150700 91835066 454 454 454 454 2
220 20250401 150600 91834158 453 453 453 453 1
221 20250401 150500 91833705 453 453 453 453 46
222 20250401 150400 91812867 453 454 454 453 2
223 20250401 150300 91811960 454 454 454 454 1
224 20250401 150200 91811506 452 452 454 452 675
225 20250401 150100 91506402 453 453 453 453 0
226 20250401 150000 91506402 453 453 453 453 0
227 20250401 145900 91506402 453 453 453 453 51
228 20250401 145800 91483299 453 453 453 453 0
229 20250401 145700 91483299 453 453 453 453 0
230 20250401 145600 91483299 453 453 453 453 0
231 20250401 145500 91483299 453 453 453 453 3
232 20250401 145400 91481940 454 454 454 454 0
233 20250401 145300 91481940 454 454 454 454 0
234 20250401 145200 91481940 454 453 454 453 22
235 20250401 145100 91471973 452 452 452 452 1
236 20250401 145000 91471521 452 452 452 452 0
237 20250401 144900 91471521 452 452 452 452 1
238 20250401 144800 91471069 454 454 454 454 0
239 20250401 144700 91471069 454 454 454 454 70
240 20250401 144600 91439289 454 454 454 454 2
241 20250401 144500 91438381 454 454 454 454 0
242 20250401 144400 91438381 454 454 454 454 0
243 20250401 144300 91438381 454 454 454 454 0
244 20250401 144200 91438381 454 454 454 454 0
245 20250401 144100 91438381 454 454 454 454 158
246 20250401 144000 91366649 453 453 453 453 64
247 20250401 143900 91337657 454 454 454 454 0
248 20250401 143800 91337657 454 454 454 454 0
249 20250401 143700 91337657 454 454 454 454 30
250 20250401 143600 91324037 454 454 454 454 0
251 20250401 143500 91324037 454 453 454 453 62
252 20250401 143400 91295893 452 453 453 452 3
253 20250401 143300 91294535 453 453 453 453 0
254 20250401 143200 91294535 453 453 453 453 1
255 20250401 143100 91294082 454 454 454 453 64
256 20250401 143000 91265087 453 453 453 453 8
257 20250401 142900 91261463 453 453 453 453 500
258 20250401 142800 91034963 454 454 454 454 0
259 20250401 142700 91034963 454 454 454 454 0
260 20250401 142600 91034963 454 454 454 454 0
261 20250401 142500 91034963 454 454 454 454 0
262 20250401 142400 91034963 454 454 454 454 0
263 20250401 142300 91034963 454 453 454 453 1795
264 20250401 142200 90221328 454 454 454 454 0
265 20250401 142100 90221328 454 454 454 454 1
266 20250401 142000 90220874 454 454 454 454 500
267 20250401 141900 89993874 454 454 454 454 0
268 20250401 141800 89993874 454 454 454 454 0
269 20250401 141700 89993874 454 454 454 454 0
270 20250401 141600 89993874 454 454 454 454 11
271 20250401 141500 89988880 453 453 453 453 0
272 20250401 141400 89988880 453 453 453 453 0
273 20250401 141300 89988880 453 453 453 453 0
274 20250401 141200 89988880 453 453 453 453 0
275 20250401 141100 89988880 453 453 453 453 0
276 20250401 141000 89988880 453 453 453 453 0
277 20250401 140900 89988880 453 453 453 453 0
278 20250401 140800 89988880 453 453 453 453 0
279 20250401 140700 89988880 453 453 453 453 0
280 20250401 140600 89988880 453 453 453 453 2
281 20250401 140500 89987974 454 454 454 454 0
282 20250401 140400 89987974 454 454 454 454 0
283 20250401 140300 89987974 454 454 454 454 1
284 20250401 140200 89987520 453 453 453 453 41
285 20250401 140100 89968947 454 454 454 454 700
286 20250401 140000 89651147 453 453 453 453 7
287 20250401 135900 89647976 453 453 453 453 37
288 20250401 135800 89631215 454 454 454 454 0
289 20250401 135700 89631215 454 454 454 454 0
290 20250401 135600 89631215 454 454 454 454 2
291 20250401 135500 89630307 454 454 454 454 0
292 20250401 135400 89630307 454 454 454 454 0
293 20250401 135300 89630307 454 454 454 454 1
294 20250401 135200 89629853 453 453 453 453 0
295 20250401 135100 89629853 453 453 453 453 0
296 20250401 135000 89629853 453 453 453 453 0
297 20250401 134900 89629853 453 453 453 453 1
298 20250401 134800 89629400 454 453 454 453 3
299 20250401 134700 89628039 453 454 454 453 358
300 20250401 134600 89465565 453 454 454 453 700
301 20250401 134500 89147965 453 453 453 453 28
302 20250401 134400 89135281 453 454 454 453 482
303 20250401 134300 88916635 453 453 453 453 0
304 20250401 134200 88916635 453 453 453 453 2
305 20250401 134100 88915729 454 454 454 454 30
306 20250401 134000 88902109 454 454 454 454 0
307 20250401 133900 88902109 454 454 454 454 0
308 20250401 133800 88902109 454 454 454 454 0
309 20250401 133700 88902109 454 454 454 454 4
310 20250401 133600 88900293 454 454 454 454 0
311 20250401 133500 88900293 454 454 454 454 0
312 20250401 133400 88900293 454 453 454 453 7
313 20250401 133300 88897121 453 453 453 453 0
314 20250401 133200 88897121 453 454 454 453 26
315 20250401 133100 88885318 454 454 454 454 82
316 20250401 133000 88848090 454 454 454 454 0
317 20250401 132900 88848090 454 453 454 453 92
318 20250401 132800 88806413 453 453 453 453 1
319 20250401 132700 88805960 454 454 454 454 0
320 20250401 132600 88805960 454 453 454 453 1002
321 20250401 132500 88352052 453 453 453 453 102
322 20250401 132400 88305846 454 454 454 454 2
323 20250401 132300 88304938 454 454 454 454 0
324 20250401 132200 88304938 454 454 454 454 0
325 20250401 132100 88304938 454 454 454 454 4
326 20250401 132000 88303122 454 454 454 454 1
327 20250401 131900 88302668 454 454 454 454 0
328 20250401 131800 88302668 454 454 454 454 0
329 20250401 131700 88302668 454 454 454 454 6676
330 20250401 131600 85271764 454 453 454 453 5393
331 20250401 131500 82828734 452 452 452 452 1
332 20250401 131400 82828282 453 453 453 453 1
333 20250401 131300 82827829 452 453 453 452 1114
334 20250401 131200 82323188 453 453 453 453 9
335 20250401 131100 82319111 453 453 453 452 7820
336 20250401 131000 78782653 454 454 454 454 1
337 20250401 130900 78782199 454 454 454 453 25
338 20250401 130800 78770869 453 453 453 453 30
339 20250401 130700 78757279 453 453 453 453 0
340 20250401 130600 78757279 453 453 454 453 324
341 20250401 130500 78610506 454 453 454 453 412
342 20250401 130400 78423468 454 454 454 454 162
343 20250401 130300 78349920 454 454 454 454 0
344 20250401 130200 78349920 454 454 454 454 9
345 20250401 130100 78345834 454 454 454 454 0
346 20250401 130000 78345834 454 453 454 453 336
347 20250401 125900 78193625 453 453 453 453 313
348 20250401 125800 78051836 453 453 453 453 257
349 20250401 125700 77935415 453 453 454 453 463
350 20250401 125600 77725675 454 454 454 454 0
351 20250401 125500 77725675 454 454 454 454 6
352 20250401 125400 77722951 454 453 454 453 31
353 20250401 125300 77708907 453 453 453 453 1126
354 20250401 125200 77198829 453 453 453 453 0
355 20250401 125100 77198829 453 453 454 453 33
356 20250401 125000 77183879 453 453 453 453 86
357 20250401 124900 77144921 453 454 454 453 4
358 20250401 124800 77143108 454 453 454 453 51
359 20250401 124700 77120004 453 453 453 453 0
360 20250401 124600 77120004 453 453 453 453 29
361 20250401 124500 77106867 454 454 454 454 500
362 20250401 124400 76879867 454 454 454 454 1
363 20250401 124300 76879413 454 454 454 454 0
364 20250401 124200 76879413 454 453 454 453 13
365 20250401 124100 76873523 453 453 453 453 27
366 20250401 124000 76861292 454 454 454 454 0
367 20250401 123900 76861292 454 454 454 454 0
368 20250401 123800 76861292 454 454 454 454 152
369 20250401 123700 76792284 454 454 454 454 0
370 20250401 123600 76792284 454 454 454 454 8
371 20250401 123500 76788652 454 454 454 454 1
372 20250401 123400 76788198 453 453 453 453 17
373 20250401 123300 76780497 454 453 454 453 492
374 20250401 123200 76557615 454 453 454 453 6724
375 20250401 123100 73511642 454 454 454 454 0
376 20250401 123000 73511642 454 454 454 454 1
377 20250401 122900 73511188 454 454 454 454 0
378 20250401 122800 73511188 454 453 454 453 33
379 20250401 122700 73496213 454 454 454 454 12
380 20250401 122600 73490765 453 453 453 453 21
381 20250401 122500 73481252 454 454 454 454 0
382 20250401 122400 73481252 454 454 454 454 0
383 20250401 122300 73481252 454 454 454 453 29
384 20250401 122200 73468094 454 454 454 453 221
385 20250401 122100 73367840 454 454 454 454 0
386 20250401 122000 73367840 454 454 454 454 0
387 20250401 121900 73367840 454 454 454 454 1
388 20250401 121800 73367386 454 454 454 454 1
389 20250401 121700 73366932 454 453 454 453 88
390 20250401 121600 73327067 454 454 454 454 0
391 20250401 121500 73327067 454 454 454 453 118
392 20250401 121400 73273583 454 454 454 454 1
393 20250401 121300 73273129 454 454 454 454 0
394 20250401 121200 73273129 454 454 454 454 7
395 20250401 121100 73269951 454 454 454 454 0
396 20250401 121000 73269951 454 454 454 454 4
397 20250401 120900 73268135 454 454 454 454 0
398 20250401 120800 73268135 454 454 454 454 180
399 20250401 120700 73186415 454 454 454 454 0
400 20250401 120600 73186415 454 454 454 453 105
401 20250401 120500 73138752 454 454 454 454 5000
402 20250401 120400 70868752 454 454 454 453 16
403 20250401 120300 70861502 453 453 453 453 292
404 20250401 120200 70729226 453 453 453 453 2
405 20250401 120100 70728320 452 452 452 452 0
406 20250401 120000 70728320 452 452 452 452 0
407 20250401 115900 70728320 452 452 452 452 0
408 20250401 115800 70728320 452 452 452 452 0
409 20250401 115700 70728320 452 452 452 452 0
410 20250401 115600 70728320 452 452 452 452 3
411 20250401 115500 70726964 453 453 453 453 1
412 20250401 115400 70726511 453 453 453 453 1
413 20250401 115300 70726058 454 454 454 454 0
414 20250401 115200 70726058 454 454 454 454 3
415 20250401 115100 70724696 454 454 454 454 0
416 20250401 115000 70724696 454 454 454 454 1
417 20250401 114900 70724242 454 454 454 454 0
418 20250401 114800 70724242 454 454 454 454 0
419 20250401 114700 70724242 454 453 454 453 3
420 20250401 114600 70722882 454 454 454 454 0
421 20250401 114500 70722882 454 454 454 454 1
422 20250401 114400 70722428 453 453 453 453 50
423 20250401 114300 70699778 453 453 453 453 2
424 20250401 114200 70698872 454 454 454 454 0
425 20250401 114100 70698872 454 454 454 454 2
426 20250401 114000 70697964 452 453 453 452 348
427 20250401 113900 70540667 454 453 454 453 9855
428 20250401 113800 66076336 453 454 454 453 54
429 20250401 113700 66051867 454 454 454 454 14
430 20250401 113600 66045511 454 454 454 454 51
431 20250401 113500 66022357 454 454 454 454 0
432 20250401 113400 66022357 454 454 454 454 0
433 20250401 113300 66022357 454 454 454 454 0
434 20250401 113200 66022357 454 454 454 454 2
435 20250401 113100 66021449 453 453 453 453 0
436 20250401 113000 66021449 453 453 453 453 2
437 20250401 112900 66020543 454 454 454 454 1
438 20250401 112800 66020089 454 454 454 454 0
439 20250401 112700 66020089 454 454 454 454 0
440 20250401 112600 66020089 454 454 454 454 0
441 20250401 112500 66020089 454 453 454 452 1054
442 20250401 112400 65542679 452 452 452 452 0
443 20250401 112300 65542679 452 453 453 452 105
444 20250401 112200 65495218 454 453 454 453 2001
445 20250401 112100 64588764 452 452 452 452 106
446 20250401 112000 64540852 454 452 454 452 2061
447 20250401 111900 63607271 452 452 452 452 1000
448 20250401 111800 63155271 452 453 454 452 3485
449 20250401 111700 61576702 453 453 453 453 1
450 20250401 111600 61576249 453 452 453 452 3
451 20250401 111500 61574892 452 452 452 452 46
452 20250401 111400 61554100 452 453 453 452 3
453 20250401 111300 61552742 452 452 452 452 1
454 20250401 111200 61552290 452 452 452 452 240
455 20250401 111100 61443810 453 452 453 452 2
456 20250401 111000 61442905 452 452 454 452 5620
457 20250401 110900 58902645 452 452 452 452 0
458 20250401 110800 58902645 452 452 452 452 0
459 20250401 110700 58902645 452 452 452 452 0
460 20250401 110600 58902645 452 453 453 452 92
461 20250401 110500 58861060 452 453 453 452 2959
462 20250401 110400 57522733 452 453 453 452 53
463 20250401 110300 57498727 454 454 454 454 1
464 20250401 110200 57498273 454 452 454 452 67
465 20250401 110100 57467987 454 454 454 454 0
466 20250401 110000 57467987 454 453 454 453 1250
467 20250401 105900 56901606 454 454 454 454 20
468 20250401 105800 56892526 452 453 453 452 42
469 20250401 105700 56873502 454 454 454 454 1
470 20250401 105600 56873048 452 452 452 452 199
471 20250401 105500 56783100 454 454 454 454 2
472 20250401 105400 56782192 452 453 453 452 1046
473 20250401 105300 56308359 453 453 453 453 6720
474 20250401 105200 53264199 453 453 453 453 14
475 20250401 105100 53257857 453 453 453 453 6
476 20250401 105000 53255139 453 452 453 452 140
477 20250401 104900 53191848 452 452 452 452 10
478 20250401 104800 53187328 451 452 452 451 3642
479 20250401 104700 51541236 452 452 452 452 0
480 20250401 104600 51541236 452 452 452 452 0
481 20250401 104500 51541236 452 452 452 452 0
482 20250401 104400 51541236 452 452 452 452 1
483 20250401 104300 51540784 452 451 452 451 9
484 20250401 104200 51536719 451 451 451 451 47
485 20250401 104100 51515522 451 451 451 451 0
486 20250401 104000 51515522 451 452 452 451 237
487 20250401 103900 51408410 452 452 452 452 4
488 20250401 103800 51406602 452 452 452 452 0
489 20250401 103700 51406602 452 452 452 452 0
490 20250401 103600 51406602 452 452 452 452 0
491 20250401 103500 51406602 452 452 452 452 1
492 20250401 103400 51406150 451 451 451 451 0
493 20250401 103300 51406150 451 451 451 451 9
494 20250401 103200 51402091 451 451 451 451 170
495 20250401 103100 51325421 452 451 452 451 13
496 20250401 103000 51319546 452 451 452 451 2
497 20250401 102900 51318643 452 452 452 452 3
498 20250401 102800 51317287 452 452 452 452 1
499 20250401 102700 51316835 451 451 451 451 17
500 20250401 102600 51309168 452 452 452 452 298
501 20250401 102500 51174472 453 452 453 452 41
502 20250401 102400 51155902 453 452 453 452 51
503 20250401 102300 51132820 452 453 453 452 29
504 20250401 102200 51119688 453 453 453 453 3
505 20250401 102100 51118329 453 453 453 453 0
506 20250401 102000 51118329 453 453 453 453 1
507 20250401 101900 51117876 453 453 453 453 1
508 20250401 101800 51117423 451 451 451 451 0
509 20250401 101700 51117423 451 451 451 451 108
510 20250401 101600 51068715 452 452 452 452 0
511 20250401 101500 51068715 452 452 452 452 3
512 20250401 101400 51067359 453 452 453 452 2116
513 20250401 101300 50110811 451 451 451 451 329
514 20250401 101200 49962432 451 452 452 451 6362
515 20250401 101100 47086930 452 452 452 452 0
516 20250401 101000 47086930 452 452 452 452 3
517 20250401 100900 47085574 451 451 451 451 1
518 20250401 100800 47085123 452 452 452 452 5
519 20250401 100700 47082863 452 452 452 452 3
520 20250401 100600 47081507 450 450 450 450 0
521 20250401 100500 47081507 450 450 450 450 0
522 20250401 100400 47081507 450 451 451 450 9550
523 20250401 100300 42778984 452 451 452 451 26
524 20250401 100200 42767233 452 452 452 452 5
525 20250401 100100 42764973 452 452 452 451 31
526 20250401 100000 42750962 451 451 451 451 0
527 20250401 095900 42750962 451 452 452 451 139
528 20250401 095800 42688142 452 451 452 451 25
529 20250401 095700 42676843 452 452 452 452 4
530 20250401 095600 42675035 452 452 452 451 326
531 20250401 095500 42527699 452 452 452 451 8
532 20250401 095400 42524084 452 451 452 451 6
533 20250401 095300 42521375 451 451 451 451 46
534 20250401 095200 42500629 451 451 451 451 5
535 20250401 095100 42498374 452 453 453 452 20
536 20250401 095000 42489324 453 453 453 452 32
537 20250401 094900 42474830 453 453 453 453 21
538 20250401 094800 42465317 453 453 453 451 75
539 20250401 094700 42431346 453 451 453 451 47
540 20250401 094600 42410063 452 453 453 451 49
541 20250401 094500 42387877 453 451 453 451 526
542 20250401 094400 42150631 451 452 452 451 9815
543 20250401 094300 37722370 453 452 453 452 6
544 20250401 094200 37719653 454 452 454 452 5
545 20250401 094100 37717387 454 454 454 453 25
546 20250401 094000 37706038 454 454 454 452 55
547 20250401 093900 37681074 454 452 454 452 37
548 20250401 093800 37664314 454 454 454 454 1259
549 20250401 093700 37092728 452 454 454 452 21
550 20250401 093600 37083224 454 453 454 453 17
551 20250401 093500 37075507 454 453 454 453 28
552 20250401 093400 37062818 454 454 454 454 0
553 20250401 093300 37062818 454 453 454 453 101
554 20250401 093200 37016980 452 453 453 452 214
555 20250401 093100 36920251 453 453 454 453 699
556 20250401 093000 36603603 454 455 455 453 18441
557 20250401 092900 28231329 455 454 455 454 68
558 20250401 092800 28200455 454 455 455 454 1119
559 20250401 092700 27692428 454 454 454 454 6
560 20250401 092600 27689704 455 455 455 455 100
561 20250401 092500 27644204 454 454 454 454 2
562 20250401 092400 27643296 455 455 455 455 74
563 20250401 092300 27609626 455 455 455 455 115
564 20250401 092200 27557301 455 455 455 455 2
565 20250401 092100 27556391 455 454 455 454 802
566 20250401 092000 27191482 455 454 455 454 18
567 20250401 091900 27183302 455 454 455 454 198
568 20250401 091800 27093230 455 454 455 454 413
569 20250401 091700 26905427 456 456 456 455 1946
570 20250401 091600 26018052 456 454 456 454 5
571 20250401 091500 26015780 454 454 454 454 10
572 20250401 091400 26011240 456 455 456 454 6018
573 20250401 091300 23269657 454 454 454 454 349
574 20250401 091200 23111211 455 454 455 454 1683
575 20250401 091100 22346129 454 454 454 453 2121
576 20250401 091000 21383972 454 453 455 453 1222
577 20250401 090900 20828191 455 454 455 454 157
578 20250401 090800 20756907 454 454 454 454 70
579 20250401 090700 20725127 454 454 454 454 275
580 20250401 090600 20600277 454 454 454 454 125
581 20250401 090500 20543527 454 454 454 454 223
582 20250401 090400 20442285 454 453 455 453 117
583 20250401 090300 20389152 455 456 456 455 95
584 20250401 090200 20345902 455 455 457 455 9946
585 20250401 090100 15805157 455 454 455 453 2636
586 20250401 090000 14608563 454 448 454 448 32463

1
001510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1676243,472590171,764366808,215501117976,0.35
20250327,1676243,472590171,772748023,217864068831,0.35
20250326,1673723,472590171,779954918,220227019686,0.35
20250325,1673438,472590171,778148670,219754429515,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1676243 472590171 764366808 215501117976 0.35
3 20250327 1676243 472590171 772748023 217864068831 0.35
4 20250326 1673723 472590171 779954918 220227019686 0.35
5 20250325 1673438 472590171 778148670 219754429515 0.35