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

589
002360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,164000929,454,454,454,454,1313
20250401,184600,164000929,454,454,454,454,0
20250401,184500,164000929,454,454,454,454,0
20250401,184400,164000929,454,454,454,454,0
20250401,184300,164000929,454,454,454,454,0
20250401,184200,164000929,454,454,454,454,0
20250401,184100,164000929,454,454,454,454,0
20250401,184000,164000929,454,454,454,454,0
20250401,183900,164000929,454,454,454,454,0
20250401,183800,164000929,454,454,454,454,0
20250401,183700,164000929,454,454,454,454,0
20250401,183600,164000929,454,454,454,454,0
20250401,183500,164000929,454,454,454,454,0
20250401,183400,164000929,454,454,454,454,0
20250401,183300,164000929,454,454,454,454,0
20250401,183200,164000929,454,454,454,454,0
20250401,183100,164000929,454,454,454,454,0
20250401,183000,164000929,454,454,454,454,0
20250401,182900,164000929,454,454,454,454,0
20250401,182800,164000929,454,454,454,454,0
20250401,182700,164000929,454,454,454,454,0
20250401,182600,164000929,454,454,454,454,0
20250401,182500,164000929,454,454,454,454,0
20250401,182400,164000929,454,454,454,454,0
20250401,182300,164000929,454,454,454,454,0
20250401,182200,164000929,454,454,454,454,0
20250401,182100,164000929,454,454,454,454,0
20250401,182000,164000929,454,454,454,454,0
20250401,181900,164000929,454,454,454,454,0
20250401,181800,164000929,454,454,454,454,0
20250401,181700,164000929,454,454,454,454,1313
20250401,181600,164000929,454,454,454,454,0
20250401,181500,164000929,454,454,454,454,0
20250401,181400,164000929,454,454,454,454,0
20250401,181300,164000929,454,454,454,454,0
20250401,181200,164000929,454,454,454,454,0
20250401,181100,164000929,454,454,454,454,0
20250401,181000,164000929,454,454,454,454,0
20250401,180900,164000929,454,454,454,454,0
20250401,180800,164000929,454,454,454,454,0
20250401,180700,164000929,454,454,454,454,0
20250401,180600,164000929,454,454,454,454,0
20250401,180500,164000929,454,454,454,454,0
20250401,180400,164000929,454,454,454,454,0
20250401,180300,164000929,454,454,454,454,0
20250401,180200,164000929,454,454,454,454,0
20250401,180100,164000929,454,454,454,454,0
20250401,180000,164000929,454,454,454,454,0
20250401,175900,164000929,454,454,454,454,0
20250401,175800,164000929,454,454,454,454,0
20250401,175700,164000929,454,454,454,454,0
20250401,175600,164000929,454,454,454,454,0
20250401,175500,164000929,454,454,454,454,0
20250401,175400,164000929,454,454,454,454,0
20250401,175300,164000929,454,454,454,454,0
20250401,175200,164000929,454,454,454,454,0
20250401,175100,164000929,454,454,454,454,0
20250401,175000,164000929,454,454,454,454,0
20250401,174900,164000929,454,454,454,454,0
20250401,174800,164000929,454,454,454,454,0
20250401,174700,164000929,454,454,454,454,1313
20250401,174600,164000929,454,454,454,454,0
20250401,174500,164000929,454,454,454,454,0
20250401,174400,164000929,454,454,454,454,0
20250401,174300,164000929,454,454,454,454,0
20250401,174200,164000929,454,454,454,454,0
20250401,174100,164000929,454,454,454,454,0
20250401,174000,164000929,454,454,454,454,0
20250401,173900,164000929,454,454,454,454,0
20250401,173800,164000929,454,454,454,454,0
20250401,173700,164000929,454,454,454,454,0
20250401,173600,164000929,454,454,454,454,0
20250401,173500,164000929,454,454,454,454,0
20250401,173400,164000929,454,454,454,454,0
20250401,173300,164000929,454,454,454,454,0
20250401,173200,164000929,454,454,454,454,0
20250401,173100,164000929,454,454,454,454,0
20250401,173000,164000929,454,454,454,454,0
20250401,172900,164000929,454,454,454,454,0
20250401,172800,164000929,454,454,454,454,0
20250401,172700,164000929,454,454,454,454,0
20250401,172600,164000929,454,454,454,454,0
20250401,172500,164000929,454,454,454,454,0
20250401,172400,164000929,454,454,454,454,0
20250401,172300,164000929,454,454,454,454,0
20250401,172200,164000929,454,454,454,454,0
20250401,172100,164000929,454,454,454,454,0
20250401,172000,164000929,454,454,454,454,0
20250401,171900,164000929,454,454,454,454,0
20250401,171800,164000929,454,454,454,454,0
20250401,171700,164000929,454,454,454,454,1313
20250401,171600,164000929,454,454,454,454,0
20250401,171500,164000929,454,454,454,454,0
20250401,171400,164000929,454,454,454,454,0
20250401,171300,164000929,454,454,454,454,0
20250401,171200,164000929,454,454,454,454,0
20250401,171100,164000929,454,454,454,454,0
20250401,171000,164000929,454,454,454,454,0
20250401,170900,164000929,454,454,454,454,0
20250401,170800,164000929,454,454,454,454,0
20250401,170700,164000929,454,454,454,454,0
20250401,170600,164000929,454,454,454,454,0
20250401,170500,164000929,454,454,454,454,0
20250401,170400,164000929,454,454,454,454,0
20250401,170300,164000929,454,454,454,454,0
20250401,170200,164000929,454,454,454,454,0
20250401,170100,164000929,454,454,454,454,0
20250401,170000,164000929,454,454,454,454,0
20250401,165900,164000929,454,454,454,454,0
20250401,165800,164000929,454,454,454,454,0
20250401,165700,164000929,454,454,454,454,0
20250401,165600,164000929,454,454,454,454,0
20250401,165500,164000929,454,454,454,454,0
20250401,165400,164000929,454,454,454,454,0
20250401,165300,164000929,454,454,454,454,0
20250401,165200,164000929,454,454,454,454,0
20250401,165100,164000929,454,454,454,454,0
20250401,165000,164000929,454,454,454,454,0
20250401,164900,164000929,454,454,454,454,0
20250401,164800,164000929,454,454,454,454,0
20250401,164700,164000929,454,454,454,454,1313
20250401,164600,164000929,454,454,454,454,0
20250401,164500,164000929,454,454,454,454,0
20250401,164400,164000929,454,454,454,454,0
20250401,164300,164000929,454,454,454,454,0
20250401,164200,164000929,454,454,454,454,0
20250401,164100,164000929,454,454,454,454,0
20250401,164000,164000929,454,454,454,454,0
20250401,163900,164000929,454,454,454,454,0
20250401,163800,164000929,454,454,454,454,0
20250401,163700,164000929,454,454,454,454,0
20250401,163600,164000929,454,454,454,454,0
20250401,163500,164000929,454,454,454,454,0
20250401,163400,164000929,454,454,454,454,0
20250401,163300,164000929,454,454,454,454,0
20250401,163200,164000929,454,454,454,454,0
20250401,163100,164000929,454,454,454,454,0
20250401,163000,164000929,454,454,454,454,0
20250401,162900,164000929,454,454,454,454,0
20250401,162800,164000929,454,454,454,454,0
20250401,162700,164000929,454,454,454,454,0
20250401,162600,164000929,454,454,454,454,0
20250401,162500,164000929,454,454,454,454,0
20250401,162400,164000929,454,454,454,454,0
20250401,162300,164000929,454,454,454,454,0
20250401,162200,164000929,454,454,454,454,0
20250401,162100,164000929,454,454,454,454,0
20250401,162000,164000929,454,454,454,454,0
20250401,161900,164000929,454,454,454,454,0
20250401,161800,164000929,454,454,454,454,0
20250401,161700,164000929,454,454,454,454,1313
20250401,161600,164000929,454,454,454,454,0
20250401,161500,164000929,454,454,454,454,0
20250401,161400,164000929,454,454,454,454,0
20250401,161300,164000929,454,454,454,454,0
20250401,161200,164000929,454,454,454,454,0
20250401,161100,164000929,454,454,454,454,0
20250401,161000,164000929,454,454,454,454,0
20250401,160900,164000929,454,454,454,454,0
20250401,160800,164000929,454,454,454,454,0
20250401,160700,164000929,454,454,454,454,0
20250401,160600,164000929,454,454,454,454,0
20250401,160500,164000929,454,454,454,454,0
20250401,160400,164000929,454,454,454,454,0
20250401,160300,164000929,454,454,454,454,0
20250401,160200,164000929,454,454,454,454,0
20250401,160100,164000929,454,454,454,454,0
20250401,160000,164000929,454,454,454,454,0
20250401,155900,164000929,454,454,454,454,0
20250401,155800,164000929,454,454,454,454,0
20250401,155700,164000929,454,454,454,454,0
20250401,155600,164000929,454,454,454,454,0
20250401,155500,164000929,454,454,454,454,0
20250401,155400,164000929,454,454,454,454,0
20250401,155300,164000929,454,454,454,454,0
20250401,155200,164000929,454,454,454,454,0
20250401,155100,164000929,454,454,454,454,0
20250401,155000,164000929,454,454,454,454,0
20250401,154900,164000929,454,454,454,454,0
20250401,154800,164000929,454,454,454,454,0
20250401,154700,164000929,454,454,454,454,1313
20250401,154600,164000929,454,454,454,454,0
20250401,154500,164000929,454,454,454,454,0
20250401,154400,164000929,454,454,454,454,0
20250401,154300,164000929,454,454,454,454,0
20250401,154200,164000929,454,454,454,454,0
20250401,154100,164000929,454,454,454,454,0
20250401,154000,164000929,454,454,454,454,0
20250401,153900,164000929,454,454,454,454,0
20250401,153800,164000929,454,454,454,454,0
20250401,153700,164000929,454,454,454,454,0
20250401,153600,164000929,454,454,454,454,0
20250401,153500,164000929,454,454,454,454,0
20250401,153400,164000929,454,454,454,454,0
20250401,153300,164000929,454,454,454,454,0
20250401,153200,164000929,454,454,454,454,0
20250401,153100,164000929,454,454,454,454,0
20250401,153000,164000929,454,454,454,454,1313
20250401,152900,163404827,453,453,453,453,0
20250401,152800,163404827,453,453,453,453,0
20250401,152700,163404827,453,453,453,453,0
20250401,152600,163404827,453,453,453,453,0
20250401,152500,163404827,453,453,453,453,0
20250401,152400,163404827,453,453,453,453,0
20250401,152300,163404827,453,453,453,453,0
20250401,152200,163404827,453,453,453,453,0
20250401,152100,163404827,453,453,453,453,0
20250401,152000,163404827,453,453,453,453,0
20250401,151900,163404827,453,453,453,453,0
20250401,151800,163404827,453,453,453,453,1597
20250401,151700,162681386,453,453,453,453,53
20250401,151600,162657377,453,453,453,453,7083
20250401,151500,159448778,453,453,453,453,0
20250401,151400,159448778,453,453,453,453,100
20250401,151300,159403478,452,451,452,451,306
20250401,151200,159265216,452,451,452,451,14350
20250401,151100,152793007,452,452,452,452,0
20250401,151000,152793007,452,451,452,451,2
20250401,150900,152792104,451,451,452,451,244
20250401,150800,152682059,452,452,452,452,0
20250401,150700,152682059,452,452,452,452,200
20250401,150600,152591659,452,452,452,452,286
20250401,150500,152462387,452,452,452,452,100
20250401,150400,152417187,449,449,449,449,0
20250401,150300,152417187,449,449,449,449,0
20250401,150200,152417187,449,450,450,449,9794
20250401,150100,148019675,449,450,450,449,7485
20250401,150000,144658189,450,450,450,450,2000
20250401,145900,143758189,451,451,451,451,5206
20250401,145800,141410283,451,451,451,451,2000
20250401,145700,140508283,452,452,452,452,100
20250401,145600,140463083,452,452,452,452,100
20250401,145500,140417883,452,452,452,452,315
20250401,145400,140275503,452,452,452,452,0
20250401,145300,140275503,452,452,452,452,0
20250401,145200,140275503,452,452,452,452,280
20250401,145100,140148943,452,452,452,452,0
20250401,145000,140148943,452,452,452,452,0
20250401,144900,140148943,452,452,452,452,0
20250401,144800,140148943,452,452,452,452,0
20250401,144700,140148943,452,452,452,452,0
20250401,144600,140148943,452,452,452,452,4
20250401,144500,140147135,452,452,452,452,0
20250401,144400,140147135,452,452,452,452,0
20250401,144300,140147135,452,452,452,452,0
20250401,144200,140147135,452,452,452,451,6
20250401,144100,140144425,452,452,452,451,15
20250401,144000,140137647,452,453,453,452,171
20250401,143900,140060185,453,453,453,453,12
20250401,143800,140054749,452,452,452,452,201
20250401,143700,139963897,452,452,452,452,164
20250401,143600,139889769,453,453,453,453,0
20250401,143500,139889769,453,453,453,453,2
20250401,143400,139888863,453,453,453,453,0
20250401,143300,139888863,453,453,453,453,0
20250401,143200,139888863,453,453,453,453,2
20250401,143100,139887957,452,452,452,452,0
20250401,143000,139887957,452,452,452,452,1
20250401,142900,139887505,453,453,453,453,2
20250401,142800,139886599,453,453,453,453,0
20250401,142700,139886599,453,453,453,453,0
20250401,142600,139886599,453,453,453,453,0
20250401,142500,139886599,453,453,453,451,25
20250401,142400,139875315,453,453,453,453,0
20250401,142300,139875315,453,453,453,453,0
20250401,142200,139875315,453,453,453,453,3
20250401,142100,139873956,453,453,453,453,0
20250401,142000,139873956,453,453,453,453,0
20250401,141900,139873956,453,453,453,453,0
20250401,141800,139873956,453,453,453,453,0
20250401,141700,139873956,453,453,453,453,0
20250401,141600,139873956,453,453,453,453,1
20250401,141500,139873503,452,452,452,452,1
20250401,141400,139873051,452,452,452,452,1
20250401,141300,139872599,453,453,453,453,0
20250401,141200,139872599,453,453,453,453,2
20250401,141100,139871693,453,453,453,453,0
20250401,141000,139871693,453,453,453,453,0
20250401,140900,139871693,453,453,453,453,38
20250401,140800,139854479,453,453,453,453,0
20250401,140700,139854479,453,453,453,453,0
20250401,140600,139854479,453,453,453,453,0
20250401,140500,139854479,453,453,453,453,0
20250401,140400,139854479,453,453,453,453,0
20250401,140300,139854479,453,453,453,453,0
20250401,140200,139854479,453,453,453,453,0
20250401,140100,139854479,453,453,453,453,0
20250401,140000,139854479,453,452,453,452,2
20250401,135900,139853574,452,452,452,452,88
20250401,135800,139813798,452,452,452,452,0
20250401,135700,139813798,452,452,452,452,0
20250401,135600,139813798,452,452,452,452,0
20250401,135500,139813798,452,452,452,452,0
20250401,135400,139813798,452,452,452,452,0
20250401,135300,139813798,452,452,452,452,16
20250401,135200,139806566,451,451,451,451,0
20250401,135100,139806566,451,451,451,451,0
20250401,135000,139806566,451,451,451,451,0
20250401,134900,139806566,451,451,451,451,894
20250401,134800,139403372,451,451,451,451,0
20250401,134700,139403372,451,451,451,451,0
20250401,134600,139403372,451,451,451,451,2
20250401,134500,139402470,451,451,451,451,1
20250401,134400,139402019,451,451,451,451,1
20250401,134300,139401568,451,451,451,451,0
20250401,134200,139401568,451,451,451,451,2
20250401,134100,139400666,451,451,451,451,252
20250401,134000,139287014,451,451,451,451,0
20250401,133900,139287014,451,451,451,451,1
20250401,133800,139286563,451,451,451,450,392
20250401,133700,139109962,451,451,451,451,0
20250401,133600,139109962,451,451,451,451,1
20250401,133500,139109511,451,451,451,451,0
20250401,133400,139109511,451,451,451,451,0
20250401,133300,139109511,451,451,451,451,2
20250401,133200,139108609,451,451,451,451,33
20250401,133100,139093726,451,451,451,451,9
20250401,133000,139089667,451,451,451,451,1
20250401,132900,139089216,451,451,451,451,0
20250401,132800,139089216,451,451,451,451,0
20250401,132700,139089216,451,451,451,451,100
20250401,132600,139044116,451,451,451,451,0
20250401,132500,139044116,451,451,451,451,400
20250401,132400,138863716,451,451,451,451,207
20250401,132300,138770359,452,452,452,452,0
20250401,132200,138770359,452,452,452,452,100
20250401,132100,138725159,451,451,451,451,0
20250401,132000,138725159,451,451,451,451,0
20250401,131900,138725159,451,451,451,451,0
20250401,131800,138725159,451,451,451,451,0
20250401,131700,138725159,451,451,451,451,0
20250401,131600,138725159,451,451,451,451,0
20250401,131500,138725159,451,451,451,451,0
20250401,131400,138725159,451,450,451,450,30
20250401,131300,138711631,451,451,451,451,4
20250401,131200,138709827,451,451,451,451,9
20250401,131100,138705768,451,451,451,451,6
20250401,131000,138703062,451,451,451,451,2
20250401,130900,138702160,451,451,451,451,2
20250401,130800,138701258,451,451,451,451,0
20250401,130700,138701258,451,451,451,451,0
20250401,130600,138701258,451,451,451,451,0
20250401,130500,138701258,451,451,451,451,441
20250401,130400,138502367,451,451,451,451,0
20250401,130300,138502367,451,451,451,451,0
20250401,130200,138502367,451,451,451,451,0
20250401,130100,138502367,451,451,451,451,0
20250401,130000,138502367,451,451,451,451,50
20250401,125900,138479817,451,451,451,451,1403
20250401,125800,137847064,451,451,451,451,0
20250401,125700,137847064,451,451,451,451,55
20250401,125600,137822259,451,451,451,451,0
20250401,125500,137822259,451,451,451,451,0
20250401,125400,137822259,451,451,451,451,1
20250401,125300,137821808,452,452,452,452,0
20250401,125200,137821808,452,452,452,452,1
20250401,125100,137821356,450,450,450,450,0
20250401,125000,137821356,450,450,450,450,0
20250401,124900,137821356,450,450,450,450,0
20250401,124800,137821356,450,450,450,450,0
20250401,124700,137821356,450,450,450,450,0
20250401,124600,137821356,450,450,450,450,0
20250401,124500,137821356,450,450,450,450,0
20250401,124400,137821356,450,452,452,450,980
20250401,124300,137379916,453,452,453,452,1100
20250401,124200,136881731,451,451,451,451,0
20250401,124100,136881731,451,451,451,451,0
20250401,124000,136881731,451,451,451,451,1
20250401,123900,136881280,452,452,452,452,0
20250401,123800,136881280,452,452,452,452,0
20250401,123700,136881280,452,452,452,452,0
20250401,123600,136881280,452,452,452,452,112
20250401,123500,136830656,451,451,451,451,3132
20250401,123400,135418124,451,451,451,451,0
20250401,123300,135418124,451,451,451,451,0
20250401,123200,135418124,451,451,451,451,0
20250401,123100,135418124,451,451,451,451,0
20250401,123000,135418124,451,451,451,451,0
20250401,122900,135418124,451,450,451,449,1919
20250401,122800,134556437,451,451,451,451,0
20250401,122700,134556437,451,451,451,451,0
20250401,122600,134556437,451,451,451,451,0
20250401,122500,134556437,451,451,451,451,0
20250401,122400,134556437,451,451,451,451,0
20250401,122300,134556437,451,451,451,451,0
20250401,122200,134556437,451,451,451,451,0
20250401,122100,134556437,451,451,451,451,0
20250401,122000,134556437,451,451,451,451,0
20250401,121900,134556437,451,451,451,451,2
20250401,121800,134555535,451,451,451,451,250
20250401,121700,134442785,449,451,451,448,13775
20250401,121600,128259236,452,452,452,452,0
20250401,121500,128259236,452,452,452,452,0
20250401,121400,128259236,452,452,452,452,0
20250401,121300,128259236,452,452,452,452,0
20250401,121200,128259236,452,452,452,452,0
20250401,121100,128259236,452,452,452,452,0
20250401,121000,128259236,452,452,452,452,0
20250401,120900,128259236,452,452,452,452,0
20250401,120800,128259236,452,452,452,452,0
20250401,120700,128259236,452,452,452,452,2
20250401,120600,128258332,452,452,452,452,35
20250401,120500,128242512,452,452,452,452,28
20250401,120400,128229856,452,452,452,452,0
20250401,120300,128229856,452,452,452,452,106
20250401,120200,128181944,452,452,452,452,1111
20250401,120100,127679772,453,453,453,453,0
20250401,120000,127679772,453,453,453,453,0
20250401,115900,127679772,453,453,453,453,0
20250401,115800,127679772,453,453,453,453,0
20250401,115700,127679772,453,453,453,453,0
20250401,115600,127679772,453,453,453,453,0
20250401,115500,127679772,453,453,453,453,0
20250401,115400,127679772,453,453,453,453,0
20250401,115300,127679772,453,453,453,453,1
20250401,115200,127679319,453,453,453,453,0
20250401,115100,127679319,453,453,453,453,55
20250401,115000,127654404,453,453,453,453,0
20250401,114900,127654404,453,453,453,453,0
20250401,114800,127654404,453,453,453,453,0
20250401,114700,127654404,453,453,453,453,0
20250401,114600,127654404,453,453,453,453,111
20250401,114500,127604121,453,453,453,453,0
20250401,114400,127604121,453,453,453,453,200
20250401,114300,127513521,453,453,453,453,0
20250401,114200,127513521,453,453,453,453,0
20250401,114100,127513521,453,453,453,453,0
20250401,114000,127513521,453,453,453,453,0
20250401,113900,127513521,453,453,453,453,0
20250401,113800,127513521,453,453,453,453,0
20250401,113700,127513521,453,453,453,453,0
20250401,113600,127513521,453,453,453,453,50
20250401,113500,127490871,453,453,453,453,0
20250401,113400,127490871,453,453,453,453,100
20250401,113300,127445571,453,453,453,453,0
20250401,113200,127445571,453,453,453,453,7
20250401,113100,127442400,452,452,452,452,4
20250401,113000,127440592,452,452,452,452,1467
20250401,112900,126777508,452,452,452,452,1711
20250401,112800,126004136,452,452,452,452,500
20250401,112700,125778136,452,452,452,452,0
20250401,112600,125778136,452,452,452,452,0
20250401,112500,125778136,452,452,452,452,0
20250401,112400,125778136,452,452,452,452,0
20250401,112300,125778136,452,452,452,452,80
20250401,112200,125741976,452,452,452,452,0
20250401,112100,125741976,452,452,452,452,0
20250401,112000,125741976,452,452,452,452,0
20250401,111900,125741976,452,452,452,452,0
20250401,111800,125741976,452,452,452,452,0
20250401,111700,125741976,452,450,452,450,110
20250401,111600,125692438,450,450,450,450,312
20250401,111500,125552038,450,450,450,450,0
20250401,111400,125552038,450,450,450,450,0
20250401,111300,125552038,450,450,450,450,206
20250401,111200,125459338,450,450,450,450,0
20250401,111100,125459338,450,450,450,450,1013
20250401,111000,125003488,450,450,450,450,5
20250401,110900,125001238,450,450,450,450,0
20250401,110800,125001238,450,450,450,450,5
20250401,110700,124998988,450,450,450,450,1
20250401,110600,124998538,449,448,449,448,3289
20250401,110500,123522377,448,448,448,448,2022
20250401,110400,122616521,448,448,448,448,1000
20250401,110300,122168521,448,448,448,448,1900
20250401,110200,121317321,448,447,448,447,1674
20250401,110100,120568943,448,448,448,448,14
20250401,110000,120562671,448,448,448,448,1985
20250401,105900,119673391,448,448,448,448,1001
20250401,105800,119224943,448,448,448,448,0
20250401,105700,119224943,448,448,448,448,1065
20250401,105600,118747823,448,449,449,445,5688
20250401,105500,116216300,445,449,449,445,8787
20250401,105400,112293689,447,449,449,445,6374
20250401,105300,109456252,446,450,451,446,2898
20250401,105200,108163735,445,445,445,445,0
20250401,105100,108163735,445,446,446,445,1791
20250401,105000,107366100,445,447,447,445,86660
20250401,104900,68736468,448,451,451,448,3340
20250401,104800,67235958,452,452,452,452,0
20250401,104700,67235958,452,452,452,452,0
20250401,104600,67235958,452,452,452,452,0
20250401,104500,67235958,452,451,452,451,120
20250401,104400,67181729,452,452,452,452,0
20250401,104300,67181729,452,452,452,452,0
20250401,104200,67181729,452,452,452,452,5
20250401,104100,67179469,452,452,452,452,0
20250401,104000,67179469,452,452,452,452,0
20250401,103900,67179469,452,451,452,451,526
20250401,103800,66942023,451,451,451,451,375
20250401,103700,66772898,452,452,452,452,0
20250401,103600,66772898,452,452,452,452,0
20250401,103500,66772898,452,452,452,452,0
20250401,103400,66772898,452,452,452,452,0
20250401,103300,66772898,452,452,452,452,0
20250401,103200,66772898,452,452,452,452,50
20250401,103100,66750298,451,451,451,451,130
20250401,103000,66691668,451,451,451,451,0
20250401,102900,66691668,451,452,452,451,208
20250401,102800,66597830,452,452,452,452,0
20250401,102700,66597830,452,452,452,452,351
20250401,102600,66439178,452,452,452,452,0
20250401,102500,66439178,452,452,452,452,0
20250401,102400,66439178,452,452,452,452,1288
20250401,102300,65857002,453,453,453,453,0
20250401,102200,65857002,453,453,453,453,0
20250401,102100,65857002,453,453,453,453,1
20250401,102000,65856549,453,453,453,453,0
20250401,101900,65856549,453,453,453,453,0
20250401,101800,65856549,453,453,453,453,1595
20250401,101700,65134014,453,453,453,453,0
20250401,101600,65134014,453,453,453,453,2
20250401,101500,65133108,453,453,453,453,0
20250401,101400,65133108,453,453,453,453,2210
20250401,101300,64131978,453,453,453,453,1005
20250401,101200,63676713,453,453,453,453,0
20250401,101100,63676713,453,453,453,453,0
20250401,101000,63676713,453,453,453,453,5
20250401,100900,63674448,453,453,453,453,2
20250401,100800,63673542,453,453,453,453,10
20250401,100700,63669012,453,453,453,453,0
20250401,100600,63669012,453,452,453,452,254
20250401,100500,63553968,453,453,453,453,0
20250401,100400,63553968,453,453,453,453,0
20250401,100300,63553968,453,453,453,453,2022
20250401,100200,62638002,453,453,453,453,12
20250401,100100,62632566,453,453,453,453,1
20250401,100000,62632113,453,453,453,453,3
20250401,095900,62630754,452,452,452,452,0
20250401,095800,62630754,452,452,452,452,0
20250401,095700,62630754,452,452,452,452,413
20250401,095600,62444078,452,452,452,452,172
20250401,095500,62366334,452,453,453,452,130
20250401,095400,62307563,453,453,453,453,1855
20250401,095300,61467248,454,454,454,454,0
20250401,095200,61467248,454,454,454,454,8666
20250401,095100,57532884,454,454,454,454,0
20250401,095000,57532884,454,454,454,454,0
20250401,094900,57532884,454,454,454,454,222
20250401,094800,57432096,456,456,456,456,0
20250401,094700,57432096,456,456,456,456,0
20250401,094600,57432096,456,456,456,456,1
20250401,094500,57431640,456,456,456,456,0
20250401,094400,57431640,456,455,456,455,228
20250401,094300,57327785,456,456,456,456,0
20250401,094200,57327785,456,456,456,456,163
20250401,094100,57253457,456,455,456,455,472
20250401,094000,57038696,456,456,456,455,10127
20250401,093900,52420790,456,456,456,455,22
20250401,093800,52410761,456,456,456,455,13
20250401,093700,52404834,456,456,456,456,2249
20250401,093600,51379290,456,455,456,455,679
20250401,093500,51070344,454,454,454,454,544
20250401,093400,50823368,454,454,455,454,301
20250401,093300,50686703,455,455,455,455,0
20250401,093200,50686703,455,454,455,454,911
20250401,093100,50273108,454,455,455,454,290
20250401,093000,50141348,455,455,455,455,1
20250401,092900,50140893,455,455,455,455,0
20250401,092800,50140893,455,454,455,454,100
20250401,092700,50095402,453,454,454,453,10
20250401,092600,50090871,455,454,455,454,200
20250401,092500,49999971,454,454,454,454,100
20250401,092400,49954571,454,454,454,454,0
20250401,092300,49954571,454,453,454,453,300
20250401,092200,49818571,453,454,454,453,458
20250401,092100,49610739,454,454,454,454,0
20250401,092000,49610739,454,455,455,454,367
20250401,091900,49443764,456,456,456,456,1
20250401,091800,49443308,455,455,455,455,1
20250401,091700,49442853,455,455,455,455,339
20250401,091600,49288608,456,455,456,455,203
20250401,091500,49196236,455,455,455,455,1198
20250401,091400,48651146,455,455,455,455,50
20250401,091300,48628396,454,455,455,454,189
20250401,091200,48542540,455,455,455,455,11
20250401,091100,48537535,454,455,455,454,5
20250401,091000,48535261,454,454,454,453,757
20250401,090900,48192126,454,456,456,454,139
20250401,090800,48129010,452,458,458,452,23694
20250401,090700,37295160,458,456,458,456,60858
20250401,090600,9424103,456,455,456,455,50
20250401,090500,9401304,456,455,457,455,472
20250401,090400,9185789,455,454,455,454,11195
20250401,090300,4092069,455,455,455,455,3584
20250401,090200,2461349,455,454,455,454,2500
20250401,090100,1323900,450,450,450,450,0
20250401,090000,1323900,450,450,450,450,2942
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 164000929 454 454 454 454 1313
3 20250401 184600 164000929 454 454 454 454 0
4 20250401 184500 164000929 454 454 454 454 0
5 20250401 184400 164000929 454 454 454 454 0
6 20250401 184300 164000929 454 454 454 454 0
7 20250401 184200 164000929 454 454 454 454 0
8 20250401 184100 164000929 454 454 454 454 0
9 20250401 184000 164000929 454 454 454 454 0
10 20250401 183900 164000929 454 454 454 454 0
11 20250401 183800 164000929 454 454 454 454 0
12 20250401 183700 164000929 454 454 454 454 0
13 20250401 183600 164000929 454 454 454 454 0
14 20250401 183500 164000929 454 454 454 454 0
15 20250401 183400 164000929 454 454 454 454 0
16 20250401 183300 164000929 454 454 454 454 0
17 20250401 183200 164000929 454 454 454 454 0
18 20250401 183100 164000929 454 454 454 454 0
19 20250401 183000 164000929 454 454 454 454 0
20 20250401 182900 164000929 454 454 454 454 0
21 20250401 182800 164000929 454 454 454 454 0
22 20250401 182700 164000929 454 454 454 454 0
23 20250401 182600 164000929 454 454 454 454 0
24 20250401 182500 164000929 454 454 454 454 0
25 20250401 182400 164000929 454 454 454 454 0
26 20250401 182300 164000929 454 454 454 454 0
27 20250401 182200 164000929 454 454 454 454 0
28 20250401 182100 164000929 454 454 454 454 0
29 20250401 182000 164000929 454 454 454 454 0
30 20250401 181900 164000929 454 454 454 454 0
31 20250401 181800 164000929 454 454 454 454 0
32 20250401 181700 164000929 454 454 454 454 1313
33 20250401 181600 164000929 454 454 454 454 0
34 20250401 181500 164000929 454 454 454 454 0
35 20250401 181400 164000929 454 454 454 454 0
36 20250401 181300 164000929 454 454 454 454 0
37 20250401 181200 164000929 454 454 454 454 0
38 20250401 181100 164000929 454 454 454 454 0
39 20250401 181000 164000929 454 454 454 454 0
40 20250401 180900 164000929 454 454 454 454 0
41 20250401 180800 164000929 454 454 454 454 0
42 20250401 180700 164000929 454 454 454 454 0
43 20250401 180600 164000929 454 454 454 454 0
44 20250401 180500 164000929 454 454 454 454 0
45 20250401 180400 164000929 454 454 454 454 0
46 20250401 180300 164000929 454 454 454 454 0
47 20250401 180200 164000929 454 454 454 454 0
48 20250401 180100 164000929 454 454 454 454 0
49 20250401 180000 164000929 454 454 454 454 0
50 20250401 175900 164000929 454 454 454 454 0
51 20250401 175800 164000929 454 454 454 454 0
52 20250401 175700 164000929 454 454 454 454 0
53 20250401 175600 164000929 454 454 454 454 0
54 20250401 175500 164000929 454 454 454 454 0
55 20250401 175400 164000929 454 454 454 454 0
56 20250401 175300 164000929 454 454 454 454 0
57 20250401 175200 164000929 454 454 454 454 0
58 20250401 175100 164000929 454 454 454 454 0
59 20250401 175000 164000929 454 454 454 454 0
60 20250401 174900 164000929 454 454 454 454 0
61 20250401 174800 164000929 454 454 454 454 0
62 20250401 174700 164000929 454 454 454 454 1313
63 20250401 174600 164000929 454 454 454 454 0
64 20250401 174500 164000929 454 454 454 454 0
65 20250401 174400 164000929 454 454 454 454 0
66 20250401 174300 164000929 454 454 454 454 0
67 20250401 174200 164000929 454 454 454 454 0
68 20250401 174100 164000929 454 454 454 454 0
69 20250401 174000 164000929 454 454 454 454 0
70 20250401 173900 164000929 454 454 454 454 0
71 20250401 173800 164000929 454 454 454 454 0
72 20250401 173700 164000929 454 454 454 454 0
73 20250401 173600 164000929 454 454 454 454 0
74 20250401 173500 164000929 454 454 454 454 0
75 20250401 173400 164000929 454 454 454 454 0
76 20250401 173300 164000929 454 454 454 454 0
77 20250401 173200 164000929 454 454 454 454 0
78 20250401 173100 164000929 454 454 454 454 0
79 20250401 173000 164000929 454 454 454 454 0
80 20250401 172900 164000929 454 454 454 454 0
81 20250401 172800 164000929 454 454 454 454 0
82 20250401 172700 164000929 454 454 454 454 0
83 20250401 172600 164000929 454 454 454 454 0
84 20250401 172500 164000929 454 454 454 454 0
85 20250401 172400 164000929 454 454 454 454 0
86 20250401 172300 164000929 454 454 454 454 0
87 20250401 172200 164000929 454 454 454 454 0
88 20250401 172100 164000929 454 454 454 454 0
89 20250401 172000 164000929 454 454 454 454 0
90 20250401 171900 164000929 454 454 454 454 0
91 20250401 171800 164000929 454 454 454 454 0
92 20250401 171700 164000929 454 454 454 454 1313
93 20250401 171600 164000929 454 454 454 454 0
94 20250401 171500 164000929 454 454 454 454 0
95 20250401 171400 164000929 454 454 454 454 0
96 20250401 171300 164000929 454 454 454 454 0
97 20250401 171200 164000929 454 454 454 454 0
98 20250401 171100 164000929 454 454 454 454 0
99 20250401 171000 164000929 454 454 454 454 0
100 20250401 170900 164000929 454 454 454 454 0
101 20250401 170800 164000929 454 454 454 454 0
102 20250401 170700 164000929 454 454 454 454 0
103 20250401 170600 164000929 454 454 454 454 0
104 20250401 170500 164000929 454 454 454 454 0
105 20250401 170400 164000929 454 454 454 454 0
106 20250401 170300 164000929 454 454 454 454 0
107 20250401 170200 164000929 454 454 454 454 0
108 20250401 170100 164000929 454 454 454 454 0
109 20250401 170000 164000929 454 454 454 454 0
110 20250401 165900 164000929 454 454 454 454 0
111 20250401 165800 164000929 454 454 454 454 0
112 20250401 165700 164000929 454 454 454 454 0
113 20250401 165600 164000929 454 454 454 454 0
114 20250401 165500 164000929 454 454 454 454 0
115 20250401 165400 164000929 454 454 454 454 0
116 20250401 165300 164000929 454 454 454 454 0
117 20250401 165200 164000929 454 454 454 454 0
118 20250401 165100 164000929 454 454 454 454 0
119 20250401 165000 164000929 454 454 454 454 0
120 20250401 164900 164000929 454 454 454 454 0
121 20250401 164800 164000929 454 454 454 454 0
122 20250401 164700 164000929 454 454 454 454 1313
123 20250401 164600 164000929 454 454 454 454 0
124 20250401 164500 164000929 454 454 454 454 0
125 20250401 164400 164000929 454 454 454 454 0
126 20250401 164300 164000929 454 454 454 454 0
127 20250401 164200 164000929 454 454 454 454 0
128 20250401 164100 164000929 454 454 454 454 0
129 20250401 164000 164000929 454 454 454 454 0
130 20250401 163900 164000929 454 454 454 454 0
131 20250401 163800 164000929 454 454 454 454 0
132 20250401 163700 164000929 454 454 454 454 0
133 20250401 163600 164000929 454 454 454 454 0
134 20250401 163500 164000929 454 454 454 454 0
135 20250401 163400 164000929 454 454 454 454 0
136 20250401 163300 164000929 454 454 454 454 0
137 20250401 163200 164000929 454 454 454 454 0
138 20250401 163100 164000929 454 454 454 454 0
139 20250401 163000 164000929 454 454 454 454 0
140 20250401 162900 164000929 454 454 454 454 0
141 20250401 162800 164000929 454 454 454 454 0
142 20250401 162700 164000929 454 454 454 454 0
143 20250401 162600 164000929 454 454 454 454 0
144 20250401 162500 164000929 454 454 454 454 0
145 20250401 162400 164000929 454 454 454 454 0
146 20250401 162300 164000929 454 454 454 454 0
147 20250401 162200 164000929 454 454 454 454 0
148 20250401 162100 164000929 454 454 454 454 0
149 20250401 162000 164000929 454 454 454 454 0
150 20250401 161900 164000929 454 454 454 454 0
151 20250401 161800 164000929 454 454 454 454 0
152 20250401 161700 164000929 454 454 454 454 1313
153 20250401 161600 164000929 454 454 454 454 0
154 20250401 161500 164000929 454 454 454 454 0
155 20250401 161400 164000929 454 454 454 454 0
156 20250401 161300 164000929 454 454 454 454 0
157 20250401 161200 164000929 454 454 454 454 0
158 20250401 161100 164000929 454 454 454 454 0
159 20250401 161000 164000929 454 454 454 454 0
160 20250401 160900 164000929 454 454 454 454 0
161 20250401 160800 164000929 454 454 454 454 0
162 20250401 160700 164000929 454 454 454 454 0
163 20250401 160600 164000929 454 454 454 454 0
164 20250401 160500 164000929 454 454 454 454 0
165 20250401 160400 164000929 454 454 454 454 0
166 20250401 160300 164000929 454 454 454 454 0
167 20250401 160200 164000929 454 454 454 454 0
168 20250401 160100 164000929 454 454 454 454 0
169 20250401 160000 164000929 454 454 454 454 0
170 20250401 155900 164000929 454 454 454 454 0
171 20250401 155800 164000929 454 454 454 454 0
172 20250401 155700 164000929 454 454 454 454 0
173 20250401 155600 164000929 454 454 454 454 0
174 20250401 155500 164000929 454 454 454 454 0
175 20250401 155400 164000929 454 454 454 454 0
176 20250401 155300 164000929 454 454 454 454 0
177 20250401 155200 164000929 454 454 454 454 0
178 20250401 155100 164000929 454 454 454 454 0
179 20250401 155000 164000929 454 454 454 454 0
180 20250401 154900 164000929 454 454 454 454 0
181 20250401 154800 164000929 454 454 454 454 0
182 20250401 154700 164000929 454 454 454 454 1313
183 20250401 154600 164000929 454 454 454 454 0
184 20250401 154500 164000929 454 454 454 454 0
185 20250401 154400 164000929 454 454 454 454 0
186 20250401 154300 164000929 454 454 454 454 0
187 20250401 154200 164000929 454 454 454 454 0
188 20250401 154100 164000929 454 454 454 454 0
189 20250401 154000 164000929 454 454 454 454 0
190 20250401 153900 164000929 454 454 454 454 0
191 20250401 153800 164000929 454 454 454 454 0
192 20250401 153700 164000929 454 454 454 454 0
193 20250401 153600 164000929 454 454 454 454 0
194 20250401 153500 164000929 454 454 454 454 0
195 20250401 153400 164000929 454 454 454 454 0
196 20250401 153300 164000929 454 454 454 454 0
197 20250401 153200 164000929 454 454 454 454 0
198 20250401 153100 164000929 454 454 454 454 0
199 20250401 153000 164000929 454 454 454 454 1313
200 20250401 152900 163404827 453 453 453 453 0
201 20250401 152800 163404827 453 453 453 453 0
202 20250401 152700 163404827 453 453 453 453 0
203 20250401 152600 163404827 453 453 453 453 0
204 20250401 152500 163404827 453 453 453 453 0
205 20250401 152400 163404827 453 453 453 453 0
206 20250401 152300 163404827 453 453 453 453 0
207 20250401 152200 163404827 453 453 453 453 0
208 20250401 152100 163404827 453 453 453 453 0
209 20250401 152000 163404827 453 453 453 453 0
210 20250401 151900 163404827 453 453 453 453 0
211 20250401 151800 163404827 453 453 453 453 1597
212 20250401 151700 162681386 453 453 453 453 53
213 20250401 151600 162657377 453 453 453 453 7083
214 20250401 151500 159448778 453 453 453 453 0
215 20250401 151400 159448778 453 453 453 453 100
216 20250401 151300 159403478 452 451 452 451 306
217 20250401 151200 159265216 452 451 452 451 14350
218 20250401 151100 152793007 452 452 452 452 0
219 20250401 151000 152793007 452 451 452 451 2
220 20250401 150900 152792104 451 451 452 451 244
221 20250401 150800 152682059 452 452 452 452 0
222 20250401 150700 152682059 452 452 452 452 200
223 20250401 150600 152591659 452 452 452 452 286
224 20250401 150500 152462387 452 452 452 452 100
225 20250401 150400 152417187 449 449 449 449 0
226 20250401 150300 152417187 449 449 449 449 0
227 20250401 150200 152417187 449 450 450 449 9794
228 20250401 150100 148019675 449 450 450 449 7485
229 20250401 150000 144658189 450 450 450 450 2000
230 20250401 145900 143758189 451 451 451 451 5206
231 20250401 145800 141410283 451 451 451 451 2000
232 20250401 145700 140508283 452 452 452 452 100
233 20250401 145600 140463083 452 452 452 452 100
234 20250401 145500 140417883 452 452 452 452 315
235 20250401 145400 140275503 452 452 452 452 0
236 20250401 145300 140275503 452 452 452 452 0
237 20250401 145200 140275503 452 452 452 452 280
238 20250401 145100 140148943 452 452 452 452 0
239 20250401 145000 140148943 452 452 452 452 0
240 20250401 144900 140148943 452 452 452 452 0
241 20250401 144800 140148943 452 452 452 452 0
242 20250401 144700 140148943 452 452 452 452 0
243 20250401 144600 140148943 452 452 452 452 4
244 20250401 144500 140147135 452 452 452 452 0
245 20250401 144400 140147135 452 452 452 452 0
246 20250401 144300 140147135 452 452 452 452 0
247 20250401 144200 140147135 452 452 452 451 6
248 20250401 144100 140144425 452 452 452 451 15
249 20250401 144000 140137647 452 453 453 452 171
250 20250401 143900 140060185 453 453 453 453 12
251 20250401 143800 140054749 452 452 452 452 201
252 20250401 143700 139963897 452 452 452 452 164
253 20250401 143600 139889769 453 453 453 453 0
254 20250401 143500 139889769 453 453 453 453 2
255 20250401 143400 139888863 453 453 453 453 0
256 20250401 143300 139888863 453 453 453 453 0
257 20250401 143200 139888863 453 453 453 453 2
258 20250401 143100 139887957 452 452 452 452 0
259 20250401 143000 139887957 452 452 452 452 1
260 20250401 142900 139887505 453 453 453 453 2
261 20250401 142800 139886599 453 453 453 453 0
262 20250401 142700 139886599 453 453 453 453 0
263 20250401 142600 139886599 453 453 453 453 0
264 20250401 142500 139886599 453 453 453 451 25
265 20250401 142400 139875315 453 453 453 453 0
266 20250401 142300 139875315 453 453 453 453 0
267 20250401 142200 139875315 453 453 453 453 3
268 20250401 142100 139873956 453 453 453 453 0
269 20250401 142000 139873956 453 453 453 453 0
270 20250401 141900 139873956 453 453 453 453 0
271 20250401 141800 139873956 453 453 453 453 0
272 20250401 141700 139873956 453 453 453 453 0
273 20250401 141600 139873956 453 453 453 453 1
274 20250401 141500 139873503 452 452 452 452 1
275 20250401 141400 139873051 452 452 452 452 1
276 20250401 141300 139872599 453 453 453 453 0
277 20250401 141200 139872599 453 453 453 453 2
278 20250401 141100 139871693 453 453 453 453 0
279 20250401 141000 139871693 453 453 453 453 0
280 20250401 140900 139871693 453 453 453 453 38
281 20250401 140800 139854479 453 453 453 453 0
282 20250401 140700 139854479 453 453 453 453 0
283 20250401 140600 139854479 453 453 453 453 0
284 20250401 140500 139854479 453 453 453 453 0
285 20250401 140400 139854479 453 453 453 453 0
286 20250401 140300 139854479 453 453 453 453 0
287 20250401 140200 139854479 453 453 453 453 0
288 20250401 140100 139854479 453 453 453 453 0
289 20250401 140000 139854479 453 452 453 452 2
290 20250401 135900 139853574 452 452 452 452 88
291 20250401 135800 139813798 452 452 452 452 0
292 20250401 135700 139813798 452 452 452 452 0
293 20250401 135600 139813798 452 452 452 452 0
294 20250401 135500 139813798 452 452 452 452 0
295 20250401 135400 139813798 452 452 452 452 0
296 20250401 135300 139813798 452 452 452 452 16
297 20250401 135200 139806566 451 451 451 451 0
298 20250401 135100 139806566 451 451 451 451 0
299 20250401 135000 139806566 451 451 451 451 0
300 20250401 134900 139806566 451 451 451 451 894
301 20250401 134800 139403372 451 451 451 451 0
302 20250401 134700 139403372 451 451 451 451 0
303 20250401 134600 139403372 451 451 451 451 2
304 20250401 134500 139402470 451 451 451 451 1
305 20250401 134400 139402019 451 451 451 451 1
306 20250401 134300 139401568 451 451 451 451 0
307 20250401 134200 139401568 451 451 451 451 2
308 20250401 134100 139400666 451 451 451 451 252
309 20250401 134000 139287014 451 451 451 451 0
310 20250401 133900 139287014 451 451 451 451 1
311 20250401 133800 139286563 451 451 451 450 392
312 20250401 133700 139109962 451 451 451 451 0
313 20250401 133600 139109962 451 451 451 451 1
314 20250401 133500 139109511 451 451 451 451 0
315 20250401 133400 139109511 451 451 451 451 0
316 20250401 133300 139109511 451 451 451 451 2
317 20250401 133200 139108609 451 451 451 451 33
318 20250401 133100 139093726 451 451 451 451 9
319 20250401 133000 139089667 451 451 451 451 1
320 20250401 132900 139089216 451 451 451 451 0
321 20250401 132800 139089216 451 451 451 451 0
322 20250401 132700 139089216 451 451 451 451 100
323 20250401 132600 139044116 451 451 451 451 0
324 20250401 132500 139044116 451 451 451 451 400
325 20250401 132400 138863716 451 451 451 451 207
326 20250401 132300 138770359 452 452 452 452 0
327 20250401 132200 138770359 452 452 452 452 100
328 20250401 132100 138725159 451 451 451 451 0
329 20250401 132000 138725159 451 451 451 451 0
330 20250401 131900 138725159 451 451 451 451 0
331 20250401 131800 138725159 451 451 451 451 0
332 20250401 131700 138725159 451 451 451 451 0
333 20250401 131600 138725159 451 451 451 451 0
334 20250401 131500 138725159 451 451 451 451 0
335 20250401 131400 138725159 451 450 451 450 30
336 20250401 131300 138711631 451 451 451 451 4
337 20250401 131200 138709827 451 451 451 451 9
338 20250401 131100 138705768 451 451 451 451 6
339 20250401 131000 138703062 451 451 451 451 2
340 20250401 130900 138702160 451 451 451 451 2
341 20250401 130800 138701258 451 451 451 451 0
342 20250401 130700 138701258 451 451 451 451 0
343 20250401 130600 138701258 451 451 451 451 0
344 20250401 130500 138701258 451 451 451 451 441
345 20250401 130400 138502367 451 451 451 451 0
346 20250401 130300 138502367 451 451 451 451 0
347 20250401 130200 138502367 451 451 451 451 0
348 20250401 130100 138502367 451 451 451 451 0
349 20250401 130000 138502367 451 451 451 451 50
350 20250401 125900 138479817 451 451 451 451 1403
351 20250401 125800 137847064 451 451 451 451 0
352 20250401 125700 137847064 451 451 451 451 55
353 20250401 125600 137822259 451 451 451 451 0
354 20250401 125500 137822259 451 451 451 451 0
355 20250401 125400 137822259 451 451 451 451 1
356 20250401 125300 137821808 452 452 452 452 0
357 20250401 125200 137821808 452 452 452 452 1
358 20250401 125100 137821356 450 450 450 450 0
359 20250401 125000 137821356 450 450 450 450 0
360 20250401 124900 137821356 450 450 450 450 0
361 20250401 124800 137821356 450 450 450 450 0
362 20250401 124700 137821356 450 450 450 450 0
363 20250401 124600 137821356 450 450 450 450 0
364 20250401 124500 137821356 450 450 450 450 0
365 20250401 124400 137821356 450 452 452 450 980
366 20250401 124300 137379916 453 452 453 452 1100
367 20250401 124200 136881731 451 451 451 451 0
368 20250401 124100 136881731 451 451 451 451 0
369 20250401 124000 136881731 451 451 451 451 1
370 20250401 123900 136881280 452 452 452 452 0
371 20250401 123800 136881280 452 452 452 452 0
372 20250401 123700 136881280 452 452 452 452 0
373 20250401 123600 136881280 452 452 452 452 112
374 20250401 123500 136830656 451 451 451 451 3132
375 20250401 123400 135418124 451 451 451 451 0
376 20250401 123300 135418124 451 451 451 451 0
377 20250401 123200 135418124 451 451 451 451 0
378 20250401 123100 135418124 451 451 451 451 0
379 20250401 123000 135418124 451 451 451 451 0
380 20250401 122900 135418124 451 450 451 449 1919
381 20250401 122800 134556437 451 451 451 451 0
382 20250401 122700 134556437 451 451 451 451 0
383 20250401 122600 134556437 451 451 451 451 0
384 20250401 122500 134556437 451 451 451 451 0
385 20250401 122400 134556437 451 451 451 451 0
386 20250401 122300 134556437 451 451 451 451 0
387 20250401 122200 134556437 451 451 451 451 0
388 20250401 122100 134556437 451 451 451 451 0
389 20250401 122000 134556437 451 451 451 451 0
390 20250401 121900 134556437 451 451 451 451 2
391 20250401 121800 134555535 451 451 451 451 250
392 20250401 121700 134442785 449 451 451 448 13775
393 20250401 121600 128259236 452 452 452 452 0
394 20250401 121500 128259236 452 452 452 452 0
395 20250401 121400 128259236 452 452 452 452 0
396 20250401 121300 128259236 452 452 452 452 0
397 20250401 121200 128259236 452 452 452 452 0
398 20250401 121100 128259236 452 452 452 452 0
399 20250401 121000 128259236 452 452 452 452 0
400 20250401 120900 128259236 452 452 452 452 0
401 20250401 120800 128259236 452 452 452 452 0
402 20250401 120700 128259236 452 452 452 452 2
403 20250401 120600 128258332 452 452 452 452 35
404 20250401 120500 128242512 452 452 452 452 28
405 20250401 120400 128229856 452 452 452 452 0
406 20250401 120300 128229856 452 452 452 452 106
407 20250401 120200 128181944 452 452 452 452 1111
408 20250401 120100 127679772 453 453 453 453 0
409 20250401 120000 127679772 453 453 453 453 0
410 20250401 115900 127679772 453 453 453 453 0
411 20250401 115800 127679772 453 453 453 453 0
412 20250401 115700 127679772 453 453 453 453 0
413 20250401 115600 127679772 453 453 453 453 0
414 20250401 115500 127679772 453 453 453 453 0
415 20250401 115400 127679772 453 453 453 453 0
416 20250401 115300 127679772 453 453 453 453 1
417 20250401 115200 127679319 453 453 453 453 0
418 20250401 115100 127679319 453 453 453 453 55
419 20250401 115000 127654404 453 453 453 453 0
420 20250401 114900 127654404 453 453 453 453 0
421 20250401 114800 127654404 453 453 453 453 0
422 20250401 114700 127654404 453 453 453 453 0
423 20250401 114600 127654404 453 453 453 453 111
424 20250401 114500 127604121 453 453 453 453 0
425 20250401 114400 127604121 453 453 453 453 200
426 20250401 114300 127513521 453 453 453 453 0
427 20250401 114200 127513521 453 453 453 453 0
428 20250401 114100 127513521 453 453 453 453 0
429 20250401 114000 127513521 453 453 453 453 0
430 20250401 113900 127513521 453 453 453 453 0
431 20250401 113800 127513521 453 453 453 453 0
432 20250401 113700 127513521 453 453 453 453 0
433 20250401 113600 127513521 453 453 453 453 50
434 20250401 113500 127490871 453 453 453 453 0
435 20250401 113400 127490871 453 453 453 453 100
436 20250401 113300 127445571 453 453 453 453 0
437 20250401 113200 127445571 453 453 453 453 7
438 20250401 113100 127442400 452 452 452 452 4
439 20250401 113000 127440592 452 452 452 452 1467
440 20250401 112900 126777508 452 452 452 452 1711
441 20250401 112800 126004136 452 452 452 452 500
442 20250401 112700 125778136 452 452 452 452 0
443 20250401 112600 125778136 452 452 452 452 0
444 20250401 112500 125778136 452 452 452 452 0
445 20250401 112400 125778136 452 452 452 452 0
446 20250401 112300 125778136 452 452 452 452 80
447 20250401 112200 125741976 452 452 452 452 0
448 20250401 112100 125741976 452 452 452 452 0
449 20250401 112000 125741976 452 452 452 452 0
450 20250401 111900 125741976 452 452 452 452 0
451 20250401 111800 125741976 452 452 452 452 0
452 20250401 111700 125741976 452 450 452 450 110
453 20250401 111600 125692438 450 450 450 450 312
454 20250401 111500 125552038 450 450 450 450 0
455 20250401 111400 125552038 450 450 450 450 0
456 20250401 111300 125552038 450 450 450 450 206
457 20250401 111200 125459338 450 450 450 450 0
458 20250401 111100 125459338 450 450 450 450 1013
459 20250401 111000 125003488 450 450 450 450 5
460 20250401 110900 125001238 450 450 450 450 0
461 20250401 110800 125001238 450 450 450 450 5
462 20250401 110700 124998988 450 450 450 450 1
463 20250401 110600 124998538 449 448 449 448 3289
464 20250401 110500 123522377 448 448 448 448 2022
465 20250401 110400 122616521 448 448 448 448 1000
466 20250401 110300 122168521 448 448 448 448 1900
467 20250401 110200 121317321 448 447 448 447 1674
468 20250401 110100 120568943 448 448 448 448 14
469 20250401 110000 120562671 448 448 448 448 1985
470 20250401 105900 119673391 448 448 448 448 1001
471 20250401 105800 119224943 448 448 448 448 0
472 20250401 105700 119224943 448 448 448 448 1065
473 20250401 105600 118747823 448 449 449 445 5688
474 20250401 105500 116216300 445 449 449 445 8787
475 20250401 105400 112293689 447 449 449 445 6374
476 20250401 105300 109456252 446 450 451 446 2898
477 20250401 105200 108163735 445 445 445 445 0
478 20250401 105100 108163735 445 446 446 445 1791
479 20250401 105000 107366100 445 447 447 445 86660
480 20250401 104900 68736468 448 451 451 448 3340
481 20250401 104800 67235958 452 452 452 452 0
482 20250401 104700 67235958 452 452 452 452 0
483 20250401 104600 67235958 452 452 452 452 0
484 20250401 104500 67235958 452 451 452 451 120
485 20250401 104400 67181729 452 452 452 452 0
486 20250401 104300 67181729 452 452 452 452 0
487 20250401 104200 67181729 452 452 452 452 5
488 20250401 104100 67179469 452 452 452 452 0
489 20250401 104000 67179469 452 452 452 452 0
490 20250401 103900 67179469 452 451 452 451 526
491 20250401 103800 66942023 451 451 451 451 375
492 20250401 103700 66772898 452 452 452 452 0
493 20250401 103600 66772898 452 452 452 452 0
494 20250401 103500 66772898 452 452 452 452 0
495 20250401 103400 66772898 452 452 452 452 0
496 20250401 103300 66772898 452 452 452 452 0
497 20250401 103200 66772898 452 452 452 452 50
498 20250401 103100 66750298 451 451 451 451 130
499 20250401 103000 66691668 451 451 451 451 0
500 20250401 102900 66691668 451 452 452 451 208
501 20250401 102800 66597830 452 452 452 452 0
502 20250401 102700 66597830 452 452 452 452 351
503 20250401 102600 66439178 452 452 452 452 0
504 20250401 102500 66439178 452 452 452 452 0
505 20250401 102400 66439178 452 452 452 452 1288
506 20250401 102300 65857002 453 453 453 453 0
507 20250401 102200 65857002 453 453 453 453 0
508 20250401 102100 65857002 453 453 453 453 1
509 20250401 102000 65856549 453 453 453 453 0
510 20250401 101900 65856549 453 453 453 453 0
511 20250401 101800 65856549 453 453 453 453 1595
512 20250401 101700 65134014 453 453 453 453 0
513 20250401 101600 65134014 453 453 453 453 2
514 20250401 101500 65133108 453 453 453 453 0
515 20250401 101400 65133108 453 453 453 453 2210
516 20250401 101300 64131978 453 453 453 453 1005
517 20250401 101200 63676713 453 453 453 453 0
518 20250401 101100 63676713 453 453 453 453 0
519 20250401 101000 63676713 453 453 453 453 5
520 20250401 100900 63674448 453 453 453 453 2
521 20250401 100800 63673542 453 453 453 453 10
522 20250401 100700 63669012 453 453 453 453 0
523 20250401 100600 63669012 453 452 453 452 254
524 20250401 100500 63553968 453 453 453 453 0
525 20250401 100400 63553968 453 453 453 453 0
526 20250401 100300 63553968 453 453 453 453 2022
527 20250401 100200 62638002 453 453 453 453 12
528 20250401 100100 62632566 453 453 453 453 1
529 20250401 100000 62632113 453 453 453 453 3
530 20250401 095900 62630754 452 452 452 452 0
531 20250401 095800 62630754 452 452 452 452 0
532 20250401 095700 62630754 452 452 452 452 413
533 20250401 095600 62444078 452 452 452 452 172
534 20250401 095500 62366334 452 453 453 452 130
535 20250401 095400 62307563 453 453 453 453 1855
536 20250401 095300 61467248 454 454 454 454 0
537 20250401 095200 61467248 454 454 454 454 8666
538 20250401 095100 57532884 454 454 454 454 0
539 20250401 095000 57532884 454 454 454 454 0
540 20250401 094900 57532884 454 454 454 454 222
541 20250401 094800 57432096 456 456 456 456 0
542 20250401 094700 57432096 456 456 456 456 0
543 20250401 094600 57432096 456 456 456 456 1
544 20250401 094500 57431640 456 456 456 456 0
545 20250401 094400 57431640 456 455 456 455 228
546 20250401 094300 57327785 456 456 456 456 0
547 20250401 094200 57327785 456 456 456 456 163
548 20250401 094100 57253457 456 455 456 455 472
549 20250401 094000 57038696 456 456 456 455 10127
550 20250401 093900 52420790 456 456 456 455 22
551 20250401 093800 52410761 456 456 456 455 13
552 20250401 093700 52404834 456 456 456 456 2249
553 20250401 093600 51379290 456 455 456 455 679
554 20250401 093500 51070344 454 454 454 454 544
555 20250401 093400 50823368 454 454 455 454 301
556 20250401 093300 50686703 455 455 455 455 0
557 20250401 093200 50686703 455 454 455 454 911
558 20250401 093100 50273108 454 455 455 454 290
559 20250401 093000 50141348 455 455 455 455 1
560 20250401 092900 50140893 455 455 455 455 0
561 20250401 092800 50140893 455 454 455 454 100
562 20250401 092700 50095402 453 454 454 453 10
563 20250401 092600 50090871 455 454 455 454 200
564 20250401 092500 49999971 454 454 454 454 100
565 20250401 092400 49954571 454 454 454 454 0
566 20250401 092300 49954571 454 453 454 453 300
567 20250401 092200 49818571 453 454 454 453 458
568 20250401 092100 49610739 454 454 454 454 0
569 20250401 092000 49610739 454 455 455 454 367
570 20250401 091900 49443764 456 456 456 456 1
571 20250401 091800 49443308 455 455 455 455 1
572 20250401 091700 49442853 455 455 455 455 339
573 20250401 091600 49288608 456 455 456 455 203
574 20250401 091500 49196236 455 455 455 455 1198
575 20250401 091400 48651146 455 455 455 455 50
576 20250401 091300 48628396 454 455 455 454 189
577 20250401 091200 48542540 455 455 455 455 11
578 20250401 091100 48537535 454 455 455 454 5
579 20250401 091000 48535261 454 454 454 453 757
580 20250401 090900 48192126 454 456 456 454 139
581 20250401 090800 48129010 452 458 458 452 23694
582 20250401 090700 37295160 458 456 458 456 60858
583 20250401 090600 9424103 456 455 456 455 50
584 20250401 090500 9401304 456 455 457 455 472
585 20250401 090400 9185789 455 454 455 454 11195
586 20250401 090300 4092069 455 455 455 455 3584
587 20250401 090200 2461349 455 454 455 454 2500
588 20250401 090100 1323900 450 450 450 450 0
589 20250401 090000 1323900 450 450 450 450 2942

1
002360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,761096,111133730,345537584,50454713420,0.68
20250327,760988,111133730,340161636,49676777310,0.68
20250326,760988,111133730,350054480,51121515800,0.68
20250325,760988,111133730,352337444,51454916990,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 761096 111133730 345537584 50454713420 0.68
3 20250327 760988 111133730 340161636 49676777310 0.68
4 20250326 760988 111133730 350054480 51121515800 0.68
5 20250325 760988 111133730 352337444 51454916990 0.68