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

590
002880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,610720220,986,986,986,986,32338
20250401,184700,610720220,986,986,986,986,0
20250401,184600,610720220,986,986,986,986,0
20250401,184500,610720220,986,986,986,986,0
20250401,184400,610720220,986,986,986,986,0
20250401,184300,610720220,986,986,986,986,0
20250401,184200,610720220,986,986,986,986,0
20250401,184100,610720220,986,986,986,986,0
20250401,184000,610720220,986,986,986,986,0
20250401,183900,610720220,986,986,986,986,0
20250401,183800,610720220,986,986,986,986,0
20250401,183700,610720220,986,986,986,986,0
20250401,183600,610720220,986,986,986,986,0
20250401,183500,610720220,986,986,986,986,0
20250401,183400,610720220,986,986,986,986,0
20250401,183300,610720220,986,986,986,986,0
20250401,183200,610720220,986,986,986,986,0
20250401,183100,610720220,986,986,986,986,0
20250401,183000,610720220,986,986,986,986,0
20250401,182900,610720220,986,986,986,986,0
20250401,182800,610720220,986,986,986,986,0
20250401,182700,610720220,986,986,986,986,0
20250401,182600,610720220,986,986,986,986,0
20250401,182500,610720220,986,986,986,986,0
20250401,182400,610720220,986,986,986,986,0
20250401,182300,610720220,986,986,986,986,0
20250401,182200,610720220,986,986,986,986,0
20250401,182100,610720220,986,986,986,986,0
20250401,182000,610720220,986,986,986,986,0
20250401,181900,610720220,986,986,986,986,0
20250401,181800,610720220,986,986,986,986,32338
20250401,181700,610720220,986,986,986,986,0
20250401,181600,610720220,986,986,986,986,0
20250401,181500,610720220,986,986,986,986,0
20250401,181400,610720220,986,986,986,986,0
20250401,181300,610720220,986,986,986,986,0
20250401,181200,610720220,986,986,986,986,0
20250401,181100,610720220,986,986,986,986,0
20250401,181000,610720220,986,986,986,986,0
20250401,180900,610720220,986,986,986,986,0
20250401,180800,610720220,986,986,986,986,0
20250401,180700,610720220,986,986,986,986,0
20250401,180600,610720220,986,986,986,986,0
20250401,180500,610720220,986,986,986,986,0
20250401,180400,610720220,986,986,986,986,0
20250401,180300,610720220,986,986,986,986,0
20250401,180200,610720220,986,986,986,986,0
20250401,180100,610720220,986,986,986,986,0
20250401,180000,610720220,986,986,986,986,0
20250401,175900,610720220,986,986,986,986,0
20250401,175800,610720220,986,986,986,986,0
20250401,175700,610720220,986,986,986,986,0
20250401,175600,610720220,986,986,986,986,0
20250401,175500,610720220,986,986,986,986,0
20250401,175400,610720220,986,986,986,986,0
20250401,175300,610720220,986,986,986,986,0
20250401,175200,610720220,986,986,986,986,0
20250401,175100,610720220,986,986,986,986,0
20250401,175000,610720220,986,986,986,986,0
20250401,174900,610720220,986,986,986,986,0
20250401,174800,610720220,986,986,986,986,32338
20250401,174700,610720220,986,986,986,986,0
20250401,174600,610720220,986,986,986,986,0
20250401,174500,610720220,986,986,986,986,0
20250401,174400,610720220,986,986,986,986,0
20250401,174300,610720220,986,986,986,986,0
20250401,174200,610720220,986,986,986,986,0
20250401,174100,610720220,986,986,986,986,0
20250401,174000,610720220,986,986,986,986,0
20250401,173900,610720220,986,986,986,986,0
20250401,173800,610720220,986,986,986,986,0
20250401,173700,610720220,986,986,986,986,0
20250401,173600,610720220,986,986,986,986,0
20250401,173500,610720220,986,986,986,986,0
20250401,173400,610720220,986,986,986,986,0
20250401,173300,610720220,986,986,986,986,0
20250401,173200,610720220,986,986,986,986,0
20250401,173100,610720220,986,986,986,986,0
20250401,173000,610720220,986,986,986,986,0
20250401,172900,610720220,986,986,986,986,0
20250401,172800,610720220,986,986,986,986,0
20250401,172700,610720220,986,986,986,986,0
20250401,172600,610720220,986,986,986,986,0
20250401,172500,610720220,986,986,986,986,0
20250401,172400,610720220,986,986,986,986,0
20250401,172300,610720220,986,986,986,986,0
20250401,172200,610720220,986,986,986,986,0
20250401,172100,610720220,986,986,986,986,0
20250401,172000,610720220,986,986,986,986,0
20250401,171900,610720220,986,986,986,986,0
20250401,171800,610720220,986,986,986,986,32338
20250401,171700,610720220,986,986,986,986,0
20250401,171600,610720220,986,986,986,986,0
20250401,171500,610720220,986,986,986,986,0
20250401,171400,610720220,986,986,986,986,0
20250401,171300,610720220,986,986,986,986,0
20250401,171200,610720220,986,986,986,986,0
20250401,171100,610720220,986,986,986,986,0
20250401,171000,610720220,986,986,986,986,0
20250401,170900,610720220,986,986,986,986,0
20250401,170800,610720220,986,986,986,986,0
20250401,170700,610720220,986,986,986,986,0
20250401,170600,610720220,986,986,986,986,0
20250401,170500,610720220,986,986,986,986,0
20250401,170400,610720220,986,986,986,986,0
20250401,170300,610720220,986,986,986,986,0
20250401,170200,610720220,986,986,986,986,0
20250401,170100,610720220,986,986,986,986,0
20250401,170000,610720220,986,986,986,986,0
20250401,165900,610720220,986,986,986,986,0
20250401,165800,610720220,986,986,986,986,0
20250401,165700,610720220,986,986,986,986,0
20250401,165600,610720220,986,986,986,986,0
20250401,165500,610720220,986,986,986,986,0
20250401,165400,610720220,986,986,986,986,0
20250401,165300,610720220,986,986,986,986,0
20250401,165200,610720220,986,986,986,986,0
20250401,165100,610720220,986,986,986,986,0
20250401,165000,610720220,986,986,986,986,0
20250401,164900,610720220,986,986,986,986,0
20250401,164800,610720220,986,986,986,986,32338
20250401,164700,610720220,986,986,986,986,0
20250401,164600,610720220,986,986,986,986,0
20250401,164500,610720220,986,986,986,986,0
20250401,164400,610720220,986,986,986,986,0
20250401,164300,610720220,986,986,986,986,0
20250401,164200,610720220,986,986,986,986,0
20250401,164100,610720220,986,986,986,986,0
20250401,164000,610720220,986,986,986,986,0
20250401,163900,610720220,986,986,986,986,0
20250401,163800,610720220,986,986,986,986,0
20250401,163700,610720220,986,986,986,986,0
20250401,163600,610720220,986,986,986,986,0
20250401,163500,610720220,986,986,986,986,0
20250401,163400,610720220,986,986,986,986,0
20250401,163300,610720220,986,986,986,986,0
20250401,163200,610720220,986,986,986,986,0
20250401,163100,610720220,986,986,986,986,0
20250401,163000,610720220,986,986,986,986,0
20250401,162900,610720220,986,986,986,986,0
20250401,162800,610720220,986,986,986,986,0
20250401,162700,610720220,986,986,986,986,0
20250401,162600,610720220,986,986,986,986,0
20250401,162500,610720220,986,986,986,986,0
20250401,162400,610720220,986,986,986,986,0
20250401,162300,610720220,986,986,986,986,0
20250401,162200,610720220,986,986,986,986,0
20250401,162100,610720220,986,986,986,986,0
20250401,162000,610720220,986,986,986,986,0
20250401,161900,610720220,986,986,986,986,0
20250401,161800,610720220,986,986,986,986,32338
20250401,161700,610720220,986,986,986,986,0
20250401,161600,610720220,986,986,986,986,0
20250401,161500,610720220,986,986,986,986,0
20250401,161400,610720220,986,986,986,986,0
20250401,161300,610720220,986,986,986,986,0
20250401,161200,610720220,986,986,986,986,0
20250401,161100,610720220,986,986,986,986,0
20250401,161000,610720220,986,986,986,986,0
20250401,160900,610720220,986,986,986,986,0
20250401,160800,610720220,986,986,986,986,0
20250401,160700,610720220,986,986,986,986,0
20250401,160600,610720220,986,986,986,986,0
20250401,160500,610720220,986,986,986,986,0
20250401,160400,610720220,986,986,986,986,0
20250401,160300,610720220,986,986,986,986,0
20250401,160200,610720220,986,986,986,986,0
20250401,160100,610720220,986,986,986,986,0
20250401,160000,610720220,986,986,986,986,0
20250401,155900,610720220,986,986,986,986,0
20250401,155800,610720220,986,986,986,986,0
20250401,155700,610720220,986,986,986,986,0
20250401,155600,610720220,986,986,986,986,0
20250401,155500,610720220,986,986,986,986,0
20250401,155400,610720220,986,986,986,986,0
20250401,155300,610720220,986,986,986,986,0
20250401,155200,610720220,986,986,986,986,0
20250401,155100,610720220,986,986,986,986,0
20250401,155000,610720220,986,986,986,986,0
20250401,154900,610720220,986,986,986,986,0
20250401,154800,610720220,986,986,986,986,32338
20250401,154700,610720220,986,986,986,986,0
20250401,154600,610720220,986,986,986,986,0
20250401,154500,610720220,986,986,986,986,0
20250401,154400,610720220,986,986,986,986,0
20250401,154300,610720220,986,986,986,986,0
20250401,154200,610720220,986,986,986,986,0
20250401,154100,610720220,986,986,986,986,0
20250401,154000,610720220,986,986,986,986,0
20250401,153900,610720220,986,986,986,986,0
20250401,153800,610720220,986,986,986,986,0
20250401,153700,610720220,986,986,986,986,0
20250401,153600,610720220,986,986,986,986,0
20250401,153500,610720220,986,986,986,986,0
20250401,153400,610720220,986,986,986,986,0
20250401,153300,610720220,986,986,986,986,0
20250401,153200,610720220,986,986,986,986,0
20250401,153100,610720220,986,986,986,986,0
20250401,153000,610720220,986,986,986,986,32338
20250401,152900,578834952,1002,1002,1002,1002,0
20250401,152800,578834952,1002,1002,1002,1002,0
20250401,152700,578834952,1002,1002,1002,1002,0
20250401,152600,578834952,1002,1002,1002,1002,0
20250401,152500,578834952,1002,1002,1002,1002,0
20250401,152400,578834952,1002,1002,1002,1002,0
20250401,152300,578834952,1002,1002,1002,1002,0
20250401,152200,578834952,1002,1002,1002,1002,0
20250401,152100,578834952,1002,1002,1002,1002,0
20250401,152000,578834952,1002,1002,1002,1002,0
20250401,151900,578834952,1002,999,1002,998,657
20250401,151800,578179104,1002,995,1003,995,4857
20250401,151700,573325423,993,1015,1015,992,9454
20250401,151600,563792380,1015,1015,1016,1015,933
20250401,151500,562845283,1015,1014,1015,1013,4329
20250401,151400,558457938,1015,1015,1015,1015,121
20250401,151300,558335123,1015,1015,1015,1014,630
20250401,151200,557695783,1015,1013,1015,1013,3233
20250401,151100,554419091,1013,1013,1013,1013,107
20250401,151000,554310700,1010,1010,1010,1010,1110
20250401,150900,553189600,1014,1010,1014,1009,6927
20250401,150800,546198926,1010,1009,1010,1009,201
20250401,150700,545996017,1009,1013,1013,1009,1058
20250401,150600,544924475,1009,1017,1018,1008,11510
20250401,150500,533316759,1017,1016,1017,1009,8232
20250401,150400,524972522,1017,1018,1019,1015,1648
20250401,150300,523295344,1015,1021,1021,1015,3901
20250401,150200,519320645,1020,1015,1020,1014,10608
20250401,150100,508528990,1017,1014,1017,1013,2678
20250401,150000,505813694,1014,1014,1014,1013,4967
20250401,145900,500777966,1014,1017,1017,1012,1476
20250401,145800,499279734,1018,1013,1018,1013,6571
20250401,145700,492602620,1014,1011,1014,1011,3495
20250401,145600,489062907,1012,1009,1012,1009,4741
20250401,145500,484272574,1009,1009,1010,1008,5654
20250401,145400,478568730,1009,1004,1009,1004,5251
20250401,145300,473287452,1004,1003,1004,1002,409
20250401,145200,472877107,1002,1000,1002,1000,6987
20250401,145100,465885383,1000,1000,1000,998,259
20250401,145000,465626851,1000,998,1000,995,450
20250401,144900,465178556,998,1000,1000,995,27
20250401,144800,465151662,1000,1000,1000,1000,114
20250401,144700,465037662,1000,1000,1000,1000,64
20250401,144600,464973662,1000,999,1000,999,1557
20250401,144500,463417711,999,999,999,999,0
20250401,144400,463417711,999,999,999,999,7
20250401,144300,463410718,999,999,999,999,30
20250401,144200,463380748,999,996,999,996,603
20250401,144100,462779592,996,994,996,994,46
20250401,144000,462733834,997,997,997,997,1
20250401,143900,462732837,1000,999,1000,999,50
20250401,143800,462682867,1000,1000,1000,1000,100
20250401,143700,462582867,1000,1000,1000,1000,30
20250401,143600,462552867,1000,1000,1000,1000,4262
20250401,143500,458290867,1000,998,1000,992,7378
20250401,143400,450919580,998,997,998,992,2625
20250401,143300,448307306,997,995,997,994,570
20250401,143200,447740169,995,996,997,995,849
20250401,143100,446894800,995,993,996,993,1224
20250401,143000,445678212,993,992,993,992,508
20250401,142900,445174264,992,992,992,992,3
20250401,142800,445171288,990,990,992,990,1235
20250401,142700,443948636,990,990,990,990,2
20250401,142600,443946656,990,990,990,990,0
20250401,142500,443946656,990,991,991,990,546
20250401,142400,443406114,991,993,993,991,121
20250401,142300,443286192,993,993,993,993,23
20250401,142200,443263353,993,993,993,990,12
20250401,142100,443251452,993,993,993,993,3
20250401,142000,443248473,993,991,993,988,147
20250401,141900,443102996,993,993,993,991,76
20250401,141800,443027562,993,990,993,990,25
20250401,141700,443002809,993,990,993,990,7
20250401,141600,442995864,993,993,993,993,0
20250401,141500,442995864,993,993,993,993,1
20250401,141400,442994871,993,993,993,993,16
20250401,141300,442978983,993,993,993,993,0
20250401,141200,442978983,993,987,993,987,7001
20250401,141100,436032255,990,990,990,990,3020
20250401,141000,433042455,990,990,990,990,0
20250401,140900,433042455,990,990,990,990,0
20250401,140800,433042455,990,988,990,988,10
20250401,140700,433032559,990,990,990,990,130
20250401,140600,432903859,990,990,990,990,0
20250401,140500,432903859,990,990,990,990,0
20250401,140400,432903859,990,990,990,990,0
20250401,140300,432903859,990,990,990,990,0
20250401,140200,432903859,990,990,990,990,569
20250401,140100,432340549,990,986,990,985,503
20250401,140000,431843816,985,989,989,985,17
20250401,135900,431827013,989,989,989,985,306
20250401,135800,431524791,985,986,986,985,3216
20250401,135700,428354474,989,986,989,986,682
20250401,135600,427681722,986,987,987,986,1035
20250401,135500,426661162,989,988,989,986,7571
20250401,135400,419196097,990,990,990,990,0
20250401,135300,419196097,990,991,991,990,5
20250401,135200,419191143,991,991,991,991,1
20250401,135100,419190152,991,986,991,986,158
20250401,135000,419034074,991,987,991,986,6
20250401,134900,419028146,991,991,991,991,14
20250401,134800,419014272,991,991,992,991,1013
20250401,134700,418010378,991,991,991,991,0
20250401,134600,418010378,991,991,991,991,14
20250401,134500,417996504,991,991,991,991,4
20250401,134400,417992540,991,985,991,985,455
20250401,134300,417542338,990,989,990,988,1195
20250401,134200,416361512,988,988,988,988,79
20250401,134100,416283460,988,985,988,985,1212
20250401,134000,415089572,985,985,985,985,560
20250401,133900,414537972,985,985,985,985,1689
20250401,133800,412874307,985,985,985,985,261
20250401,133700,412617222,985,985,985,985,698
20250401,133600,411929692,985,985,985,985,46
20250401,133500,411884382,985,985,985,985,4
20250401,133400,411880442,985,983,985,983,133
20250401,133300,411749639,985,983,985,983,328
20250401,133200,411427177,985,984,985,984,130
20250401,133100,411299247,985,985,985,985,1650
20250401,133000,409673997,985,985,986,984,12832
20250401,132900,397034612,986,986,986,986,2
20250401,132800,397032640,987,987,987,987,1
20250401,132700,397031653,988,988,988,988,350
20250401,132600,396685853,989,990,990,989,2
20250401,132500,396683874,990,990,990,990,154
20250401,132400,396531414,990,990,990,990,0
20250401,132300,396531414,990,990,990,990,5
20250401,132200,396526464,990,986,990,985,296
20250401,132100,396234778,990,991,991,990,110
20250401,132000,396125872,991,990,991,990,1000
20250401,131900,395134971,991,990,991,990,110
20250401,131800,395026050,990,990,990,990,10
20250401,131700,395016150,990,990,990,990,24
20250401,131600,394992390,991,989,991,986,3209
20250401,131500,391816703,989,989,989,986,17
20250401,131400,391799923,989,989,989,989,215
20250401,131300,391587288,989,985,989,985,718
20250401,131200,390879375,985,985,988,985,1231
20250401,131100,389666808,988,985,988,985,1051
20250401,131000,388630747,986,986,986,986,6
20250401,130900,388624831,985,987,987,985,1208
20250401,130800,387434949,987,987,987,986,44
20250401,130700,387391562,988,988,988,988,2
20250401,130600,387389586,988,988,988,988,0
20250401,130500,387389586,988,988,988,988,8
20250401,130400,387381682,988,988,988,987,106
20250401,130300,387276958,988,988,988,987,75
20250401,130200,387202893,988,988,988,988,30
20250401,130100,387173253,988,987,988,985,185
20250401,130000,386990850,987,987,987,987,319
20250401,125900,386675997,987,987,987,986,141
20250401,125800,386536930,987,987,987,987,101
20250401,125700,386437243,987,988,988,985,232
20250401,125600,386208547,985,988,988,982,1148
20250401,125500,385080959,988,986,988,981,1771
20250401,125400,383333603,986,986,986,981,528
20250401,125300,382813000,986,986,986,986,14
20250401,125200,382799196,980,986,986,980,1112
20250401,125100,381702770,986,986,986,986,19
20250401,125000,381684036,986,980,986,980,500
20250401,124900,381192885,985,985,985,985,0
20250401,124800,381192885,985,985,985,985,0
20250401,124700,381192885,985,985,985,985,1
20250401,124600,381191900,986,986,986,986,10
20250401,124500,381182040,986,985,986,985,47
20250401,124400,381135717,985,985,985,985,8
20250401,124300,381127837,979,985,986,979,119
20250401,124200,381010906,980,985,985,980,92
20250401,124100,380920696,985,985,985,985,10
20250401,124000,380910846,985,985,985,985,0
20250401,123900,380910846,985,985,985,985,0
20250401,123800,380910846,985,980,985,978,1936
20250401,123700,379016374,978,980,980,978,763
20250401,123600,378269230,980,979,980,979,207
20250401,123500,378066576,979,979,980,979,814
20250401,123400,377269640,980,986,986,980,483
20250401,123300,376796287,986,981,986,981,21
20250401,123200,376775586,986,980,986,980,40
20250401,123100,376736326,986,986,986,986,10
20250401,123000,376726466,986,986,986,980,2010
20250401,122900,374756606,986,985,986,985,80
20250401,122800,374677773,985,984,985,984,1012
20250401,122700,373681961,984,984,984,980,202
20250401,122600,373483273,984,984,984,984,20
20250401,122500,373463593,984,984,984,984,0
20250401,122400,373463593,984,984,984,984,0
20250401,122300,373463593,984,984,984,984,80
20250401,122200,373384873,984,984,984,978,275
20250401,122100,373115484,984,984,984,984,95
20250401,122000,373022004,978,983,983,978,3468
20250401,121900,369620070,983,983,984,978,1820
20250401,121800,367837853,983,983,983,982,17
20250401,121700,367821144,983,983,983,983,299
20250401,121600,367527227,983,983,983,983,0
20250401,121500,367527227,983,983,983,982,50
20250401,121400,367478121,983,982,983,982,171
20250401,121300,367310195,982,979,982,978,312
20250401,121200,367004935,982,982,982,982,110
20250401,121100,366896915,982,979,983,978,102
20250401,121000,366797078,983,983,983,983,0
20250401,120900,366797078,983,983,983,978,3
20250401,120800,366794134,983,983,983,978,523
20250401,120700,366282221,983,983,984,983,52
20250401,120600,366231089,983,984,984,983,6
20250401,120500,366225187,984,983,984,983,132
20250401,120400,366095351,983,983,984,983,2601
20250401,120300,363536631,982,977,982,977,5826
20250401,120200,357838927,977,977,977,977,1419
20250401,120100,356452564,977,976,977,975,5688
20250401,120000,350900654,977,977,977,977,1200
20250401,115900,349728254,978,978,978,976,706
20250401,115800,349039106,976,978,978,976,2056
20250401,115700,347031495,978,979,979,977,7228
20250401,115600,339969668,977,979,979,977,4445
20250401,115500,335622001,979,980,980,979,1807
20250401,115400,333852341,980,980,980,980,1035
20250401,115300,332838041,980,980,980,979,5697
20250401,115200,327259248,981,981,981,980,910
20250401,115100,326367038,981,983,983,981,491
20250401,115000,325884675,983,982,983,981,285
20250401,114900,325605085,983,983,984,983,355
20250401,114800,325256072,984,984,984,981,481
20250401,114700,324784010,984,984,984,984,10
20250401,114600,324774170,984,983,984,983,138
20250401,114500,324638476,983,981,983,981,249
20250401,114400,324394191,983,982,983,981,366
20250401,114300,324034782,982,981,984,981,368
20250401,114200,323673598,984,984,984,984,5
20250401,114100,323668678,987,987,987,987,9
20250401,114000,323659795,987,982,988,981,1396
20250401,113900,322290184,989,983,989,981,1711
20250401,113800,320608859,984,987,987,984,1505
20250401,113700,319126894,987,986,989,986,10
20250401,113600,319117024,986,989,989,986,6
20250401,113500,319111105,990,986,990,986,13
20250401,113400,319098268,990,990,990,990,700
20250401,113300,318405268,990,990,991,990,13
20250401,113200,318392396,991,991,992,987,5985
20250401,113100,312483913,991,988,991,988,857
20250401,113000,311635986,987,987,987,987,5929
20250401,112900,305784063,987,987,987,987,16
20250401,112800,305768271,987,987,987,986,57
20250401,112700,305712022,987,987,987,987,10
20250401,112600,305702152,987,987,987,987,37
20250401,112500,305665633,987,983,987,983,1062
20250401,112400,304620439,987,987,987,983,620
20250401,112300,304010499,987,984,987,983,1826
20250401,112200,302214818,984,984,984,983,538
20250401,112100,301685926,984,983,984,981,1291
20250401,112000,300416863,983,983,983,983,10
20250401,111900,300407033,984,984,984,984,16
20250401,111800,300391289,985,985,985,985,5
20250401,111700,300386364,977,978,985,977,7440
20250401,111600,293100162,985,988,988,977,16078
20250401,111500,277372593,988,988,988,988,115
20250401,111400,277258973,988,988,988,978,1045
20250401,111300,276233438,988,988,988,978,17005
20250401,111200,259559082,988,988,988,988,38
20250401,111100,259521538,984,987,987,983,3091
20250401,111000,256482440,988,988,988,988,12
20250401,110900,256470584,988,992,992,983,8019
20250401,110800,248573383,992,992,992,992,40
20250401,110700,248533703,992,990,992,984,2010
20250401,110600,246547125,992,992,992,992,134
20250401,110500,246414197,992,992,992,992,16
20250401,110400,246398325,992,992,993,992,839
20250401,110300,245566035,993,985,993,985,10379
20250401,110200,235323520,985,987,990,985,1073
20250401,110100,234266520,987,989,989,987,1057
20250401,110000,233221261,989,990,990,982,230
20250401,105900,232994954,990,990,990,984,876
20250401,105800,232127721,990,992,992,990,384
20250401,105700,231746953,983,983,983,983,504
20250401,105600,231251521,991,991,991,990,5106
20250401,105500,226196461,991,990,991,990,1698
20250401,105400,224514743,991,991,991,991,201
20250401,105300,224315552,993,993,993,990,1047
20250401,105200,223277452,993,991,993,991,423
20250401,105100,222858206,991,991,991,991,26
20250401,105000,222832440,991,991,991,990,3255
20250401,104900,219609900,991,991,991,990,740
20250401,104800,218877190,991,990,991,990,1085
20250401,104700,217803035,981,991,991,981,2010
20250401,104600,215830273,991,990,991,982,2563
20250401,104500,213299076,990,991,991,990,1049
20250401,104400,212260560,990,990,990,990,1326
20250401,104300,210947820,990,989,990,985,2335
20250401,104200,208647771,984,985,985,984,5
20250401,104100,208642850,991,991,991,991,0
20250401,104000,208642850,991,991,991,991,1000
20250401,103900,207651850,991,991,991,991,1
20250401,103800,207650859,991,989,991,985,1204
20250401,103700,206464902,985,985,985,985,24
20250401,103600,206441262,989,989,989,989,0
20250401,103500,206441262,989,989,989,989,0
20250401,103400,206441262,989,989,989,989,0
20250401,103300,206441262,989,989,989,989,1100
20250401,103200,205353362,989,989,989,984,85
20250401,103100,205269707,984,991,991,984,2
20250401,103000,205267732,990,990,990,990,3242
20250401,102900,202058152,990,990,990,990,0
20250401,102800,202058152,990,990,990,990,33
20250401,102700,202025482,990,990,990,990,205
20250401,102600,201822532,990,988,990,982,4218
20250401,102500,197670142,988,988,988,988,49
20250401,102400,197621730,986,988,988,986,1531
20250401,102300,196109952,988,988,991,988,1394
20250401,102200,194732674,988,991,993,988,2154
20250401,102100,192600230,991,991,991,991,13
20250401,102000,192587347,991,989,991,989,158
20250401,101900,192431065,991,992,992,989,908
20250401,101800,191533025,990,993,993,990,53
20250401,101700,191480495,993,990,993,989,1065
20250401,101600,190426918,993,993,993,991,74
20250401,101500,190353516,993,993,993,992,25
20250401,101400,190328701,993,988,993,988,3292
20250401,101300,187075052,988,989,989,982,220
20250401,101200,186858550,989,982,989,982,485
20250401,101100,186379354,988,987,988,987,484
20250401,101000,185901596,987,982,987,982,1509
20250401,100900,184419708,982,987,987,982,1917
20250401,100800,182536874,987,987,987,977,7040
20250401,100700,175633508,987,987,987,983,34
20250401,100600,175599994,987,982,987,981,5300
20250401,100500,170387035,982,984,984,982,1708
20250401,100400,168709745,983,987,987,982,449
20250401,100300,168268249,987,987,987,987,732
20250401,100200,167545765,987,987,987,987,5
20250401,100100,167540830,987,982,987,982,376
20250401,100000,167171498,987,987,987,987,52
20250401,095900,167120174,987,987,987,987,38
20250401,095800,167082668,987,985,987,982,2792
20250401,095700,164335693,985,985,985,985,1005
20250401,095600,163345768,985,985,985,980,3585
20250401,095500,159827695,985,988,988,982,2041
20250401,095400,157815717,988,988,988,987,276
20250401,095300,157543249,988,983,988,983,563
20250401,095200,156988347,983,990,990,982,4538
20250401,095100,152516408,990,990,990,989,310
20250401,095000,152209564,989,990,990,989,301
20250401,094900,151911674,990,990,990,989,400
20250401,094800,151516030,990,990,990,989,540
20250401,094700,150981940,990,990,990,990,4
20250401,094600,150977980,990,990,990,988,23
20250401,094500,150955212,990,990,990,990,3
20250401,094400,150952242,990,987,991,987,1692
20250401,094300,149280405,987,991,991,987,7539
20250401,094200,141838293,991,991,991,988,2285
20250401,094100,139577720,991,991,991,990,1289
20250401,094000,138300350,991,993,993,991,907
20250401,093900,137400911,993,994,994,992,1342
20250401,093800,136068281,994,995,997,994,2035
20250401,093700,134044556,997,995,997,995,837
20250401,093600,133211172,996,998,998,996,2001
20250401,093500,131217928,998,998,998,996,2837
20250401,093400,128391252,999,997,999,996,266
20250401,093300,128126063,997,998,999,997,420
20250401,093200,127707157,999,999,999,998,1181
20250401,093100,126527844,999,998,999,997,1074
20250401,093000,125455527,998,1000,1000,996,1565
20250401,092900,123895167,999,1005,1005,999,2995
20250401,092800,120900435,1005,995,1005,995,6098
20250401,092700,114810754,995,996,997,995,1381
20250401,092600,113436578,997,995,997,995,39
20250401,092500,113397717,995,999,999,995,3177
20250401,092400,110233103,999,997,999,997,257
20250401,092300,109976784,997,997,997,997,279
20250401,092200,109698621,997,994,999,994,78
20250401,092100,109620921,999,999,999,994,820
20250401,092000,108804314,999,998,999,998,725
20250401,091900,108080760,998,995,998,993,263
20250401,091800,107819359,998,998,998,992,13311
20250401,091700,94543666,997,993,998,992,2049
20250401,091600,92503515,996,996,997,996,4067
20250401,091500,88452779,998,992,998,992,2767
20250401,091400,85700512,992,995,995,991,2066
20250401,091300,83650345,996,1002,1002,996,2832
20250401,091200,80826299,1001,999,1009,998,4736
20250401,091100,76074265,999,996,999,996,1699
20250401,091000,74379493,995,991,996,991,1235
20250401,090900,73151604,996,988,999,986,7324
20250401,090800,65867967,988,981,988,981,6734
20250401,090700,59242590,983,983,983,979,2932
20250401,090600,56360486,983,977,984,976,5250
20250401,090500,51222252,980,985,995,972,7713
20250401,090400,43695235,982,995,996,982,8267
20250401,090300,35557358,996,991,997,990,2578
20250401,090200,32999010,997,998,998,991,3097
20250401,090100,29917139,991,999,999,991,3818
20250401,090000,26129470,992,1012,1012,970,26156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 610720220 986 986 986 986 32338
3 20250401 184700 610720220 986 986 986 986 0
4 20250401 184600 610720220 986 986 986 986 0
5 20250401 184500 610720220 986 986 986 986 0
6 20250401 184400 610720220 986 986 986 986 0
7 20250401 184300 610720220 986 986 986 986 0
8 20250401 184200 610720220 986 986 986 986 0
9 20250401 184100 610720220 986 986 986 986 0
10 20250401 184000 610720220 986 986 986 986 0
11 20250401 183900 610720220 986 986 986 986 0
12 20250401 183800 610720220 986 986 986 986 0
13 20250401 183700 610720220 986 986 986 986 0
14 20250401 183600 610720220 986 986 986 986 0
15 20250401 183500 610720220 986 986 986 986 0
16 20250401 183400 610720220 986 986 986 986 0
17 20250401 183300 610720220 986 986 986 986 0
18 20250401 183200 610720220 986 986 986 986 0
19 20250401 183100 610720220 986 986 986 986 0
20 20250401 183000 610720220 986 986 986 986 0
21 20250401 182900 610720220 986 986 986 986 0
22 20250401 182800 610720220 986 986 986 986 0
23 20250401 182700 610720220 986 986 986 986 0
24 20250401 182600 610720220 986 986 986 986 0
25 20250401 182500 610720220 986 986 986 986 0
26 20250401 182400 610720220 986 986 986 986 0
27 20250401 182300 610720220 986 986 986 986 0
28 20250401 182200 610720220 986 986 986 986 0
29 20250401 182100 610720220 986 986 986 986 0
30 20250401 182000 610720220 986 986 986 986 0
31 20250401 181900 610720220 986 986 986 986 0
32 20250401 181800 610720220 986 986 986 986 32338
33 20250401 181700 610720220 986 986 986 986 0
34 20250401 181600 610720220 986 986 986 986 0
35 20250401 181500 610720220 986 986 986 986 0
36 20250401 181400 610720220 986 986 986 986 0
37 20250401 181300 610720220 986 986 986 986 0
38 20250401 181200 610720220 986 986 986 986 0
39 20250401 181100 610720220 986 986 986 986 0
40 20250401 181000 610720220 986 986 986 986 0
41 20250401 180900 610720220 986 986 986 986 0
42 20250401 180800 610720220 986 986 986 986 0
43 20250401 180700 610720220 986 986 986 986 0
44 20250401 180600 610720220 986 986 986 986 0
45 20250401 180500 610720220 986 986 986 986 0
46 20250401 180400 610720220 986 986 986 986 0
47 20250401 180300 610720220 986 986 986 986 0
48 20250401 180200 610720220 986 986 986 986 0
49 20250401 180100 610720220 986 986 986 986 0
50 20250401 180000 610720220 986 986 986 986 0
51 20250401 175900 610720220 986 986 986 986 0
52 20250401 175800 610720220 986 986 986 986 0
53 20250401 175700 610720220 986 986 986 986 0
54 20250401 175600 610720220 986 986 986 986 0
55 20250401 175500 610720220 986 986 986 986 0
56 20250401 175400 610720220 986 986 986 986 0
57 20250401 175300 610720220 986 986 986 986 0
58 20250401 175200 610720220 986 986 986 986 0
59 20250401 175100 610720220 986 986 986 986 0
60 20250401 175000 610720220 986 986 986 986 0
61 20250401 174900 610720220 986 986 986 986 0
62 20250401 174800 610720220 986 986 986 986 32338
63 20250401 174700 610720220 986 986 986 986 0
64 20250401 174600 610720220 986 986 986 986 0
65 20250401 174500 610720220 986 986 986 986 0
66 20250401 174400 610720220 986 986 986 986 0
67 20250401 174300 610720220 986 986 986 986 0
68 20250401 174200 610720220 986 986 986 986 0
69 20250401 174100 610720220 986 986 986 986 0
70 20250401 174000 610720220 986 986 986 986 0
71 20250401 173900 610720220 986 986 986 986 0
72 20250401 173800 610720220 986 986 986 986 0
73 20250401 173700 610720220 986 986 986 986 0
74 20250401 173600 610720220 986 986 986 986 0
75 20250401 173500 610720220 986 986 986 986 0
76 20250401 173400 610720220 986 986 986 986 0
77 20250401 173300 610720220 986 986 986 986 0
78 20250401 173200 610720220 986 986 986 986 0
79 20250401 173100 610720220 986 986 986 986 0
80 20250401 173000 610720220 986 986 986 986 0
81 20250401 172900 610720220 986 986 986 986 0
82 20250401 172800 610720220 986 986 986 986 0
83 20250401 172700 610720220 986 986 986 986 0
84 20250401 172600 610720220 986 986 986 986 0
85 20250401 172500 610720220 986 986 986 986 0
86 20250401 172400 610720220 986 986 986 986 0
87 20250401 172300 610720220 986 986 986 986 0
88 20250401 172200 610720220 986 986 986 986 0
89 20250401 172100 610720220 986 986 986 986 0
90 20250401 172000 610720220 986 986 986 986 0
91 20250401 171900 610720220 986 986 986 986 0
92 20250401 171800 610720220 986 986 986 986 32338
93 20250401 171700 610720220 986 986 986 986 0
94 20250401 171600 610720220 986 986 986 986 0
95 20250401 171500 610720220 986 986 986 986 0
96 20250401 171400 610720220 986 986 986 986 0
97 20250401 171300 610720220 986 986 986 986 0
98 20250401 171200 610720220 986 986 986 986 0
99 20250401 171100 610720220 986 986 986 986 0
100 20250401 171000 610720220 986 986 986 986 0
101 20250401 170900 610720220 986 986 986 986 0
102 20250401 170800 610720220 986 986 986 986 0
103 20250401 170700 610720220 986 986 986 986 0
104 20250401 170600 610720220 986 986 986 986 0
105 20250401 170500 610720220 986 986 986 986 0
106 20250401 170400 610720220 986 986 986 986 0
107 20250401 170300 610720220 986 986 986 986 0
108 20250401 170200 610720220 986 986 986 986 0
109 20250401 170100 610720220 986 986 986 986 0
110 20250401 170000 610720220 986 986 986 986 0
111 20250401 165900 610720220 986 986 986 986 0
112 20250401 165800 610720220 986 986 986 986 0
113 20250401 165700 610720220 986 986 986 986 0
114 20250401 165600 610720220 986 986 986 986 0
115 20250401 165500 610720220 986 986 986 986 0
116 20250401 165400 610720220 986 986 986 986 0
117 20250401 165300 610720220 986 986 986 986 0
118 20250401 165200 610720220 986 986 986 986 0
119 20250401 165100 610720220 986 986 986 986 0
120 20250401 165000 610720220 986 986 986 986 0
121 20250401 164900 610720220 986 986 986 986 0
122 20250401 164800 610720220 986 986 986 986 32338
123 20250401 164700 610720220 986 986 986 986 0
124 20250401 164600 610720220 986 986 986 986 0
125 20250401 164500 610720220 986 986 986 986 0
126 20250401 164400 610720220 986 986 986 986 0
127 20250401 164300 610720220 986 986 986 986 0
128 20250401 164200 610720220 986 986 986 986 0
129 20250401 164100 610720220 986 986 986 986 0
130 20250401 164000 610720220 986 986 986 986 0
131 20250401 163900 610720220 986 986 986 986 0
132 20250401 163800 610720220 986 986 986 986 0
133 20250401 163700 610720220 986 986 986 986 0
134 20250401 163600 610720220 986 986 986 986 0
135 20250401 163500 610720220 986 986 986 986 0
136 20250401 163400 610720220 986 986 986 986 0
137 20250401 163300 610720220 986 986 986 986 0
138 20250401 163200 610720220 986 986 986 986 0
139 20250401 163100 610720220 986 986 986 986 0
140 20250401 163000 610720220 986 986 986 986 0
141 20250401 162900 610720220 986 986 986 986 0
142 20250401 162800 610720220 986 986 986 986 0
143 20250401 162700 610720220 986 986 986 986 0
144 20250401 162600 610720220 986 986 986 986 0
145 20250401 162500 610720220 986 986 986 986 0
146 20250401 162400 610720220 986 986 986 986 0
147 20250401 162300 610720220 986 986 986 986 0
148 20250401 162200 610720220 986 986 986 986 0
149 20250401 162100 610720220 986 986 986 986 0
150 20250401 162000 610720220 986 986 986 986 0
151 20250401 161900 610720220 986 986 986 986 0
152 20250401 161800 610720220 986 986 986 986 32338
153 20250401 161700 610720220 986 986 986 986 0
154 20250401 161600 610720220 986 986 986 986 0
155 20250401 161500 610720220 986 986 986 986 0
156 20250401 161400 610720220 986 986 986 986 0
157 20250401 161300 610720220 986 986 986 986 0
158 20250401 161200 610720220 986 986 986 986 0
159 20250401 161100 610720220 986 986 986 986 0
160 20250401 161000 610720220 986 986 986 986 0
161 20250401 160900 610720220 986 986 986 986 0
162 20250401 160800 610720220 986 986 986 986 0
163 20250401 160700 610720220 986 986 986 986 0
164 20250401 160600 610720220 986 986 986 986 0
165 20250401 160500 610720220 986 986 986 986 0
166 20250401 160400 610720220 986 986 986 986 0
167 20250401 160300 610720220 986 986 986 986 0
168 20250401 160200 610720220 986 986 986 986 0
169 20250401 160100 610720220 986 986 986 986 0
170 20250401 160000 610720220 986 986 986 986 0
171 20250401 155900 610720220 986 986 986 986 0
172 20250401 155800 610720220 986 986 986 986 0
173 20250401 155700 610720220 986 986 986 986 0
174 20250401 155600 610720220 986 986 986 986 0
175 20250401 155500 610720220 986 986 986 986 0
176 20250401 155400 610720220 986 986 986 986 0
177 20250401 155300 610720220 986 986 986 986 0
178 20250401 155200 610720220 986 986 986 986 0
179 20250401 155100 610720220 986 986 986 986 0
180 20250401 155000 610720220 986 986 986 986 0
181 20250401 154900 610720220 986 986 986 986 0
182 20250401 154800 610720220 986 986 986 986 32338
183 20250401 154700 610720220 986 986 986 986 0
184 20250401 154600 610720220 986 986 986 986 0
185 20250401 154500 610720220 986 986 986 986 0
186 20250401 154400 610720220 986 986 986 986 0
187 20250401 154300 610720220 986 986 986 986 0
188 20250401 154200 610720220 986 986 986 986 0
189 20250401 154100 610720220 986 986 986 986 0
190 20250401 154000 610720220 986 986 986 986 0
191 20250401 153900 610720220 986 986 986 986 0
192 20250401 153800 610720220 986 986 986 986 0
193 20250401 153700 610720220 986 986 986 986 0
194 20250401 153600 610720220 986 986 986 986 0
195 20250401 153500 610720220 986 986 986 986 0
196 20250401 153400 610720220 986 986 986 986 0
197 20250401 153300 610720220 986 986 986 986 0
198 20250401 153200 610720220 986 986 986 986 0
199 20250401 153100 610720220 986 986 986 986 0
200 20250401 153000 610720220 986 986 986 986 32338
201 20250401 152900 578834952 1002 1002 1002 1002 0
202 20250401 152800 578834952 1002 1002 1002 1002 0
203 20250401 152700 578834952 1002 1002 1002 1002 0
204 20250401 152600 578834952 1002 1002 1002 1002 0
205 20250401 152500 578834952 1002 1002 1002 1002 0
206 20250401 152400 578834952 1002 1002 1002 1002 0
207 20250401 152300 578834952 1002 1002 1002 1002 0
208 20250401 152200 578834952 1002 1002 1002 1002 0
209 20250401 152100 578834952 1002 1002 1002 1002 0
210 20250401 152000 578834952 1002 1002 1002 1002 0
211 20250401 151900 578834952 1002 999 1002 998 657
212 20250401 151800 578179104 1002 995 1003 995 4857
213 20250401 151700 573325423 993 1015 1015 992 9454
214 20250401 151600 563792380 1015 1015 1016 1015 933
215 20250401 151500 562845283 1015 1014 1015 1013 4329
216 20250401 151400 558457938 1015 1015 1015 1015 121
217 20250401 151300 558335123 1015 1015 1015 1014 630
218 20250401 151200 557695783 1015 1013 1015 1013 3233
219 20250401 151100 554419091 1013 1013 1013 1013 107
220 20250401 151000 554310700 1010 1010 1010 1010 1110
221 20250401 150900 553189600 1014 1010 1014 1009 6927
222 20250401 150800 546198926 1010 1009 1010 1009 201
223 20250401 150700 545996017 1009 1013 1013 1009 1058
224 20250401 150600 544924475 1009 1017 1018 1008 11510
225 20250401 150500 533316759 1017 1016 1017 1009 8232
226 20250401 150400 524972522 1017 1018 1019 1015 1648
227 20250401 150300 523295344 1015 1021 1021 1015 3901
228 20250401 150200 519320645 1020 1015 1020 1014 10608
229 20250401 150100 508528990 1017 1014 1017 1013 2678
230 20250401 150000 505813694 1014 1014 1014 1013 4967
231 20250401 145900 500777966 1014 1017 1017 1012 1476
232 20250401 145800 499279734 1018 1013 1018 1013 6571
233 20250401 145700 492602620 1014 1011 1014 1011 3495
234 20250401 145600 489062907 1012 1009 1012 1009 4741
235 20250401 145500 484272574 1009 1009 1010 1008 5654
236 20250401 145400 478568730 1009 1004 1009 1004 5251
237 20250401 145300 473287452 1004 1003 1004 1002 409
238 20250401 145200 472877107 1002 1000 1002 1000 6987
239 20250401 145100 465885383 1000 1000 1000 998 259
240 20250401 145000 465626851 1000 998 1000 995 450
241 20250401 144900 465178556 998 1000 1000 995 27
242 20250401 144800 465151662 1000 1000 1000 1000 114
243 20250401 144700 465037662 1000 1000 1000 1000 64
244 20250401 144600 464973662 1000 999 1000 999 1557
245 20250401 144500 463417711 999 999 999 999 0
246 20250401 144400 463417711 999 999 999 999 7
247 20250401 144300 463410718 999 999 999 999 30
248 20250401 144200 463380748 999 996 999 996 603
249 20250401 144100 462779592 996 994 996 994 46
250 20250401 144000 462733834 997 997 997 997 1
251 20250401 143900 462732837 1000 999 1000 999 50
252 20250401 143800 462682867 1000 1000 1000 1000 100
253 20250401 143700 462582867 1000 1000 1000 1000 30
254 20250401 143600 462552867 1000 1000 1000 1000 4262
255 20250401 143500 458290867 1000 998 1000 992 7378
256 20250401 143400 450919580 998 997 998 992 2625
257 20250401 143300 448307306 997 995 997 994 570
258 20250401 143200 447740169 995 996 997 995 849
259 20250401 143100 446894800 995 993 996 993 1224
260 20250401 143000 445678212 993 992 993 992 508
261 20250401 142900 445174264 992 992 992 992 3
262 20250401 142800 445171288 990 990 992 990 1235
263 20250401 142700 443948636 990 990 990 990 2
264 20250401 142600 443946656 990 990 990 990 0
265 20250401 142500 443946656 990 991 991 990 546
266 20250401 142400 443406114 991 993 993 991 121
267 20250401 142300 443286192 993 993 993 993 23
268 20250401 142200 443263353 993 993 993 990 12
269 20250401 142100 443251452 993 993 993 993 3
270 20250401 142000 443248473 993 991 993 988 147
271 20250401 141900 443102996 993 993 993 991 76
272 20250401 141800 443027562 993 990 993 990 25
273 20250401 141700 443002809 993 990 993 990 7
274 20250401 141600 442995864 993 993 993 993 0
275 20250401 141500 442995864 993 993 993 993 1
276 20250401 141400 442994871 993 993 993 993 16
277 20250401 141300 442978983 993 993 993 993 0
278 20250401 141200 442978983 993 987 993 987 7001
279 20250401 141100 436032255 990 990 990 990 3020
280 20250401 141000 433042455 990 990 990 990 0
281 20250401 140900 433042455 990 990 990 990 0
282 20250401 140800 433042455 990 988 990 988 10
283 20250401 140700 433032559 990 990 990 990 130
284 20250401 140600 432903859 990 990 990 990 0
285 20250401 140500 432903859 990 990 990 990 0
286 20250401 140400 432903859 990 990 990 990 0
287 20250401 140300 432903859 990 990 990 990 0
288 20250401 140200 432903859 990 990 990 990 569
289 20250401 140100 432340549 990 986 990 985 503
290 20250401 140000 431843816 985 989 989 985 17
291 20250401 135900 431827013 989 989 989 985 306
292 20250401 135800 431524791 985 986 986 985 3216
293 20250401 135700 428354474 989 986 989 986 682
294 20250401 135600 427681722 986 987 987 986 1035
295 20250401 135500 426661162 989 988 989 986 7571
296 20250401 135400 419196097 990 990 990 990 0
297 20250401 135300 419196097 990 991 991 990 5
298 20250401 135200 419191143 991 991 991 991 1
299 20250401 135100 419190152 991 986 991 986 158
300 20250401 135000 419034074 991 987 991 986 6
301 20250401 134900 419028146 991 991 991 991 14
302 20250401 134800 419014272 991 991 992 991 1013
303 20250401 134700 418010378 991 991 991 991 0
304 20250401 134600 418010378 991 991 991 991 14
305 20250401 134500 417996504 991 991 991 991 4
306 20250401 134400 417992540 991 985 991 985 455
307 20250401 134300 417542338 990 989 990 988 1195
308 20250401 134200 416361512 988 988 988 988 79
309 20250401 134100 416283460 988 985 988 985 1212
310 20250401 134000 415089572 985 985 985 985 560
311 20250401 133900 414537972 985 985 985 985 1689
312 20250401 133800 412874307 985 985 985 985 261
313 20250401 133700 412617222 985 985 985 985 698
314 20250401 133600 411929692 985 985 985 985 46
315 20250401 133500 411884382 985 985 985 985 4
316 20250401 133400 411880442 985 983 985 983 133
317 20250401 133300 411749639 985 983 985 983 328
318 20250401 133200 411427177 985 984 985 984 130
319 20250401 133100 411299247 985 985 985 985 1650
320 20250401 133000 409673997 985 985 986 984 12832
321 20250401 132900 397034612 986 986 986 986 2
322 20250401 132800 397032640 987 987 987 987 1
323 20250401 132700 397031653 988 988 988 988 350
324 20250401 132600 396685853 989 990 990 989 2
325 20250401 132500 396683874 990 990 990 990 154
326 20250401 132400 396531414 990 990 990 990 0
327 20250401 132300 396531414 990 990 990 990 5
328 20250401 132200 396526464 990 986 990 985 296
329 20250401 132100 396234778 990 991 991 990 110
330 20250401 132000 396125872 991 990 991 990 1000
331 20250401 131900 395134971 991 990 991 990 110
332 20250401 131800 395026050 990 990 990 990 10
333 20250401 131700 395016150 990 990 990 990 24
334 20250401 131600 394992390 991 989 991 986 3209
335 20250401 131500 391816703 989 989 989 986 17
336 20250401 131400 391799923 989 989 989 989 215
337 20250401 131300 391587288 989 985 989 985 718
338 20250401 131200 390879375 985 985 988 985 1231
339 20250401 131100 389666808 988 985 988 985 1051
340 20250401 131000 388630747 986 986 986 986 6
341 20250401 130900 388624831 985 987 987 985 1208
342 20250401 130800 387434949 987 987 987 986 44
343 20250401 130700 387391562 988 988 988 988 2
344 20250401 130600 387389586 988 988 988 988 0
345 20250401 130500 387389586 988 988 988 988 8
346 20250401 130400 387381682 988 988 988 987 106
347 20250401 130300 387276958 988 988 988 987 75
348 20250401 130200 387202893 988 988 988 988 30
349 20250401 130100 387173253 988 987 988 985 185
350 20250401 130000 386990850 987 987 987 987 319
351 20250401 125900 386675997 987 987 987 986 141
352 20250401 125800 386536930 987 987 987 987 101
353 20250401 125700 386437243 987 988 988 985 232
354 20250401 125600 386208547 985 988 988 982 1148
355 20250401 125500 385080959 988 986 988 981 1771
356 20250401 125400 383333603 986 986 986 981 528
357 20250401 125300 382813000 986 986 986 986 14
358 20250401 125200 382799196 980 986 986 980 1112
359 20250401 125100 381702770 986 986 986 986 19
360 20250401 125000 381684036 986 980 986 980 500
361 20250401 124900 381192885 985 985 985 985 0
362 20250401 124800 381192885 985 985 985 985 0
363 20250401 124700 381192885 985 985 985 985 1
364 20250401 124600 381191900 986 986 986 986 10
365 20250401 124500 381182040 986 985 986 985 47
366 20250401 124400 381135717 985 985 985 985 8
367 20250401 124300 381127837 979 985 986 979 119
368 20250401 124200 381010906 980 985 985 980 92
369 20250401 124100 380920696 985 985 985 985 10
370 20250401 124000 380910846 985 985 985 985 0
371 20250401 123900 380910846 985 985 985 985 0
372 20250401 123800 380910846 985 980 985 978 1936
373 20250401 123700 379016374 978 980 980 978 763
374 20250401 123600 378269230 980 979 980 979 207
375 20250401 123500 378066576 979 979 980 979 814
376 20250401 123400 377269640 980 986 986 980 483
377 20250401 123300 376796287 986 981 986 981 21
378 20250401 123200 376775586 986 980 986 980 40
379 20250401 123100 376736326 986 986 986 986 10
380 20250401 123000 376726466 986 986 986 980 2010
381 20250401 122900 374756606 986 985 986 985 80
382 20250401 122800 374677773 985 984 985 984 1012
383 20250401 122700 373681961 984 984 984 980 202
384 20250401 122600 373483273 984 984 984 984 20
385 20250401 122500 373463593 984 984 984 984 0
386 20250401 122400 373463593 984 984 984 984 0
387 20250401 122300 373463593 984 984 984 984 80
388 20250401 122200 373384873 984 984 984 978 275
389 20250401 122100 373115484 984 984 984 984 95
390 20250401 122000 373022004 978 983 983 978 3468
391 20250401 121900 369620070 983 983 984 978 1820
392 20250401 121800 367837853 983 983 983 982 17
393 20250401 121700 367821144 983 983 983 983 299
394 20250401 121600 367527227 983 983 983 983 0
395 20250401 121500 367527227 983 983 983 982 50
396 20250401 121400 367478121 983 982 983 982 171
397 20250401 121300 367310195 982 979 982 978 312
398 20250401 121200 367004935 982 982 982 982 110
399 20250401 121100 366896915 982 979 983 978 102
400 20250401 121000 366797078 983 983 983 983 0
401 20250401 120900 366797078 983 983 983 978 3
402 20250401 120800 366794134 983 983 983 978 523
403 20250401 120700 366282221 983 983 984 983 52
404 20250401 120600 366231089 983 984 984 983 6
405 20250401 120500 366225187 984 983 984 983 132
406 20250401 120400 366095351 983 983 984 983 2601
407 20250401 120300 363536631 982 977 982 977 5826
408 20250401 120200 357838927 977 977 977 977 1419
409 20250401 120100 356452564 977 976 977 975 5688
410 20250401 120000 350900654 977 977 977 977 1200
411 20250401 115900 349728254 978 978 978 976 706
412 20250401 115800 349039106 976 978 978 976 2056
413 20250401 115700 347031495 978 979 979 977 7228
414 20250401 115600 339969668 977 979 979 977 4445
415 20250401 115500 335622001 979 980 980 979 1807
416 20250401 115400 333852341 980 980 980 980 1035
417 20250401 115300 332838041 980 980 980 979 5697
418 20250401 115200 327259248 981 981 981 980 910
419 20250401 115100 326367038 981 983 983 981 491
420 20250401 115000 325884675 983 982 983 981 285
421 20250401 114900 325605085 983 983 984 983 355
422 20250401 114800 325256072 984 984 984 981 481
423 20250401 114700 324784010 984 984 984 984 10
424 20250401 114600 324774170 984 983 984 983 138
425 20250401 114500 324638476 983 981 983 981 249
426 20250401 114400 324394191 983 982 983 981 366
427 20250401 114300 324034782 982 981 984 981 368
428 20250401 114200 323673598 984 984 984 984 5
429 20250401 114100 323668678 987 987 987 987 9
430 20250401 114000 323659795 987 982 988 981 1396
431 20250401 113900 322290184 989 983 989 981 1711
432 20250401 113800 320608859 984 987 987 984 1505
433 20250401 113700 319126894 987 986 989 986 10
434 20250401 113600 319117024 986 989 989 986 6
435 20250401 113500 319111105 990 986 990 986 13
436 20250401 113400 319098268 990 990 990 990 700
437 20250401 113300 318405268 990 990 991 990 13
438 20250401 113200 318392396 991 991 992 987 5985
439 20250401 113100 312483913 991 988 991 988 857
440 20250401 113000 311635986 987 987 987 987 5929
441 20250401 112900 305784063 987 987 987 987 16
442 20250401 112800 305768271 987 987 987 986 57
443 20250401 112700 305712022 987 987 987 987 10
444 20250401 112600 305702152 987 987 987 987 37
445 20250401 112500 305665633 987 983 987 983 1062
446 20250401 112400 304620439 987 987 987 983 620
447 20250401 112300 304010499 987 984 987 983 1826
448 20250401 112200 302214818 984 984 984 983 538
449 20250401 112100 301685926 984 983 984 981 1291
450 20250401 112000 300416863 983 983 983 983 10
451 20250401 111900 300407033 984 984 984 984 16
452 20250401 111800 300391289 985 985 985 985 5
453 20250401 111700 300386364 977 978 985 977 7440
454 20250401 111600 293100162 985 988 988 977 16078
455 20250401 111500 277372593 988 988 988 988 115
456 20250401 111400 277258973 988 988 988 978 1045
457 20250401 111300 276233438 988 988 988 978 17005
458 20250401 111200 259559082 988 988 988 988 38
459 20250401 111100 259521538 984 987 987 983 3091
460 20250401 111000 256482440 988 988 988 988 12
461 20250401 110900 256470584 988 992 992 983 8019
462 20250401 110800 248573383 992 992 992 992 40
463 20250401 110700 248533703 992 990 992 984 2010
464 20250401 110600 246547125 992 992 992 992 134
465 20250401 110500 246414197 992 992 992 992 16
466 20250401 110400 246398325 992 992 993 992 839
467 20250401 110300 245566035 993 985 993 985 10379
468 20250401 110200 235323520 985 987 990 985 1073
469 20250401 110100 234266520 987 989 989 987 1057
470 20250401 110000 233221261 989 990 990 982 230
471 20250401 105900 232994954 990 990 990 984 876
472 20250401 105800 232127721 990 992 992 990 384
473 20250401 105700 231746953 983 983 983 983 504
474 20250401 105600 231251521 991 991 991 990 5106
475 20250401 105500 226196461 991 990 991 990 1698
476 20250401 105400 224514743 991 991 991 991 201
477 20250401 105300 224315552 993 993 993 990 1047
478 20250401 105200 223277452 993 991 993 991 423
479 20250401 105100 222858206 991 991 991 991 26
480 20250401 105000 222832440 991 991 991 990 3255
481 20250401 104900 219609900 991 991 991 990 740
482 20250401 104800 218877190 991 990 991 990 1085
483 20250401 104700 217803035 981 991 991 981 2010
484 20250401 104600 215830273 991 990 991 982 2563
485 20250401 104500 213299076 990 991 991 990 1049
486 20250401 104400 212260560 990 990 990 990 1326
487 20250401 104300 210947820 990 989 990 985 2335
488 20250401 104200 208647771 984 985 985 984 5
489 20250401 104100 208642850 991 991 991 991 0
490 20250401 104000 208642850 991 991 991 991 1000
491 20250401 103900 207651850 991 991 991 991 1
492 20250401 103800 207650859 991 989 991 985 1204
493 20250401 103700 206464902 985 985 985 985 24
494 20250401 103600 206441262 989 989 989 989 0
495 20250401 103500 206441262 989 989 989 989 0
496 20250401 103400 206441262 989 989 989 989 0
497 20250401 103300 206441262 989 989 989 989 1100
498 20250401 103200 205353362 989 989 989 984 85
499 20250401 103100 205269707 984 991 991 984 2
500 20250401 103000 205267732 990 990 990 990 3242
501 20250401 102900 202058152 990 990 990 990 0
502 20250401 102800 202058152 990 990 990 990 33
503 20250401 102700 202025482 990 990 990 990 205
504 20250401 102600 201822532 990 988 990 982 4218
505 20250401 102500 197670142 988 988 988 988 49
506 20250401 102400 197621730 986 988 988 986 1531
507 20250401 102300 196109952 988 988 991 988 1394
508 20250401 102200 194732674 988 991 993 988 2154
509 20250401 102100 192600230 991 991 991 991 13
510 20250401 102000 192587347 991 989 991 989 158
511 20250401 101900 192431065 991 992 992 989 908
512 20250401 101800 191533025 990 993 993 990 53
513 20250401 101700 191480495 993 990 993 989 1065
514 20250401 101600 190426918 993 993 993 991 74
515 20250401 101500 190353516 993 993 993 992 25
516 20250401 101400 190328701 993 988 993 988 3292
517 20250401 101300 187075052 988 989 989 982 220
518 20250401 101200 186858550 989 982 989 982 485
519 20250401 101100 186379354 988 987 988 987 484
520 20250401 101000 185901596 987 982 987 982 1509
521 20250401 100900 184419708 982 987 987 982 1917
522 20250401 100800 182536874 987 987 987 977 7040
523 20250401 100700 175633508 987 987 987 983 34
524 20250401 100600 175599994 987 982 987 981 5300
525 20250401 100500 170387035 982 984 984 982 1708
526 20250401 100400 168709745 983 987 987 982 449
527 20250401 100300 168268249 987 987 987 987 732
528 20250401 100200 167545765 987 987 987 987 5
529 20250401 100100 167540830 987 982 987 982 376
530 20250401 100000 167171498 987 987 987 987 52
531 20250401 095900 167120174 987 987 987 987 38
532 20250401 095800 167082668 987 985 987 982 2792
533 20250401 095700 164335693 985 985 985 985 1005
534 20250401 095600 163345768 985 985 985 980 3585
535 20250401 095500 159827695 985 988 988 982 2041
536 20250401 095400 157815717 988 988 988 987 276
537 20250401 095300 157543249 988 983 988 983 563
538 20250401 095200 156988347 983 990 990 982 4538
539 20250401 095100 152516408 990 990 990 989 310
540 20250401 095000 152209564 989 990 990 989 301
541 20250401 094900 151911674 990 990 990 989 400
542 20250401 094800 151516030 990 990 990 989 540
543 20250401 094700 150981940 990 990 990 990 4
544 20250401 094600 150977980 990 990 990 988 23
545 20250401 094500 150955212 990 990 990 990 3
546 20250401 094400 150952242 990 987 991 987 1692
547 20250401 094300 149280405 987 991 991 987 7539
548 20250401 094200 141838293 991 991 991 988 2285
549 20250401 094100 139577720 991 991 991 990 1289
550 20250401 094000 138300350 991 993 993 991 907
551 20250401 093900 137400911 993 994 994 992 1342
552 20250401 093800 136068281 994 995 997 994 2035
553 20250401 093700 134044556 997 995 997 995 837
554 20250401 093600 133211172 996 998 998 996 2001
555 20250401 093500 131217928 998 998 998 996 2837
556 20250401 093400 128391252 999 997 999 996 266
557 20250401 093300 128126063 997 998 999 997 420
558 20250401 093200 127707157 999 999 999 998 1181
559 20250401 093100 126527844 999 998 999 997 1074
560 20250401 093000 125455527 998 1000 1000 996 1565
561 20250401 092900 123895167 999 1005 1005 999 2995
562 20250401 092800 120900435 1005 995 1005 995 6098
563 20250401 092700 114810754 995 996 997 995 1381
564 20250401 092600 113436578 997 995 997 995 39
565 20250401 092500 113397717 995 999 999 995 3177
566 20250401 092400 110233103 999 997 999 997 257
567 20250401 092300 109976784 997 997 997 997 279
568 20250401 092200 109698621 997 994 999 994 78
569 20250401 092100 109620921 999 999 999 994 820
570 20250401 092000 108804314 999 998 999 998 725
571 20250401 091900 108080760 998 995 998 993 263
572 20250401 091800 107819359 998 998 998 992 13311
573 20250401 091700 94543666 997 993 998 992 2049
574 20250401 091600 92503515 996 996 997 996 4067
575 20250401 091500 88452779 998 992 998 992 2767
576 20250401 091400 85700512 992 995 995 991 2066
577 20250401 091300 83650345 996 1002 1002 996 2832
578 20250401 091200 80826299 1001 999 1009 998 4736
579 20250401 091100 76074265 999 996 999 996 1699
580 20250401 091000 74379493 995 991 996 991 1235
581 20250401 090900 73151604 996 988 999 986 7324
582 20250401 090800 65867967 988 981 988 981 6734
583 20250401 090700 59242590 983 983 983 979 2932
584 20250401 090600 56360486 983 977 984 976 5250
585 20250401 090500 51222252 980 985 995 972 7713
586 20250401 090400 43695235 982 995 996 982 8267
587 20250401 090300 35557358 996 991 997 990 2578
588 20250401 090200 32999010 997 998 998 991 3097
589 20250401 090100 29917139 991 999 999 991 3818
590 20250401 090000 26129470 992 1012 1012 970 26156

1
002880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,107146,46744020,124289360,54223063200,0.23
20250327,0,46744020,0,41742409860,0.00
20250326,0,46744020,0,41835897900,0.00
20250325,0,46744020,0,42116362020,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 107146 46744020 124289360 54223063200 0.23
3 20250327 0 46744020 0 41742409860 0.00
4 20250326 0 46744020 0 41835897900 0.00
5 20250325 0 46744020 0 42116362020 0.00