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

597
005320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,36178236,445,445,445,445,2014
20250401,185400,36178236,445,445,445,445,0
20250401,185300,36178236,445,445,445,445,0
20250401,185200,36178236,445,445,445,445,0
20250401,185100,36178236,445,445,445,445,0
20250401,185000,36178236,445,445,445,445,0
20250401,184900,36178236,445,445,445,445,0
20250401,184800,36178236,445,445,445,445,0
20250401,184700,36178236,445,445,445,445,0
20250401,184600,36178236,445,445,445,445,0
20250401,184500,36178236,445,445,445,445,0
20250401,184400,36178236,445,445,445,445,0
20250401,184300,36178236,445,445,445,445,0
20250401,184200,36178236,445,445,445,445,0
20250401,184100,36178236,445,445,445,445,0
20250401,184000,36178236,445,445,445,445,0
20250401,183900,36178236,445,445,445,445,0
20250401,183800,36178236,445,445,445,445,0
20250401,183700,36178236,445,445,445,445,0
20250401,183600,36178236,445,445,445,445,0
20250401,183500,36178236,445,445,445,445,0
20250401,183400,36178236,445,445,445,445,0
20250401,183300,36178236,445,445,445,445,0
20250401,183200,36178236,445,445,445,445,0
20250401,183100,36178236,445,445,445,445,0
20250401,183000,36178236,445,445,445,445,0
20250401,182900,36178236,445,445,445,445,0
20250401,182800,36178236,445,445,445,445,0
20250401,182700,36178236,445,445,445,445,0
20250401,182600,36178236,445,445,445,445,0
20250401,182500,36178236,445,445,445,445,2014
20250401,182400,36178236,445,445,445,445,0
20250401,182300,36178236,445,445,445,445,0
20250401,182200,36178236,445,445,445,445,0
20250401,182100,36178236,445,445,445,445,0
20250401,182000,36178236,445,445,445,445,0
20250401,181900,36178236,445,445,445,445,0
20250401,181800,36178236,445,445,445,445,0
20250401,181700,36178236,445,445,445,445,0
20250401,181600,36178236,445,445,445,445,0
20250401,181500,36178236,445,445,445,445,0
20250401,181400,36178236,445,445,445,445,0
20250401,181300,36178236,445,445,445,445,0
20250401,181200,36178236,445,445,445,445,0
20250401,181100,36178236,445,445,445,445,0
20250401,181000,36178236,445,445,445,445,0
20250401,180900,36178236,445,445,445,445,0
20250401,180800,36178236,445,445,445,445,0
20250401,180700,36178236,445,445,445,445,0
20250401,180600,36178236,445,445,445,445,0
20250401,180500,36178236,445,445,445,445,0
20250401,180400,36178236,445,445,445,445,0
20250401,180300,36178236,445,445,445,445,0
20250401,180200,36178236,445,445,445,445,0
20250401,180100,36178236,445,445,445,445,0
20250401,180000,36178236,445,445,445,445,0
20250401,175900,36178236,445,445,445,445,0
20250401,175800,36178236,445,445,445,445,0
20250401,175700,36178236,445,445,445,445,0
20250401,175600,36178236,445,445,445,445,0
20250401,175500,36178236,445,445,445,445,2014
20250401,175400,36178236,445,445,445,445,0
20250401,175300,36178236,445,445,445,445,0
20250401,175200,36178236,445,445,445,445,0
20250401,175100,36178236,445,445,445,445,0
20250401,175000,36178236,445,445,445,445,0
20250401,174900,36178236,445,445,445,445,0
20250401,174800,36178236,445,445,445,445,0
20250401,174700,36178236,445,445,445,445,0
20250401,174600,36178236,445,445,445,445,0
20250401,174500,36178236,445,445,445,445,0
20250401,174400,36178236,445,445,445,445,0
20250401,174300,36178236,445,445,445,445,0
20250401,174200,36178236,445,445,445,445,0
20250401,174100,36178236,445,445,445,445,0
20250401,174000,36178236,445,445,445,445,0
20250401,173900,36178236,445,445,445,445,0
20250401,173800,36178236,445,445,445,445,0
20250401,173700,36178236,445,445,445,445,0
20250401,173600,36178236,445,445,445,445,0
20250401,173500,36178236,445,445,445,445,0
20250401,173400,36178236,445,445,445,445,0
20250401,173300,36178236,445,445,445,445,0
20250401,173200,36178236,445,445,445,445,0
20250401,173100,36178236,445,445,445,445,0
20250401,173000,36178236,445,445,445,445,0
20250401,172900,36178236,445,445,445,445,0
20250401,172800,36178236,445,445,445,445,0
20250401,172700,36178236,445,445,445,445,0
20250401,172600,36178236,445,445,445,445,0
20250401,172500,36178236,445,445,445,445,2014
20250401,172400,36178236,445,445,445,445,0
20250401,172300,36178236,445,445,445,445,0
20250401,172200,36178236,445,445,445,445,0
20250401,172100,36178236,445,445,445,445,0
20250401,172000,36178236,445,445,445,445,0
20250401,171900,36178236,445,445,445,445,0
20250401,171800,36178236,445,445,445,445,0
20250401,171700,36178236,445,445,445,445,0
20250401,171600,36178236,445,445,445,445,0
20250401,171500,36178236,445,445,445,445,0
20250401,171400,36178236,445,445,445,445,0
20250401,171300,36178236,445,445,445,445,0
20250401,171200,36178236,445,445,445,445,0
20250401,171100,36178236,445,445,445,445,0
20250401,171000,36178236,445,445,445,445,0
20250401,170900,36178236,445,445,445,445,0
20250401,170800,36178236,445,445,445,445,0
20250401,170700,36178236,445,445,445,445,0
20250401,170600,36178236,445,445,445,445,0
20250401,170500,36178236,445,445,445,445,0
20250401,170400,36178236,445,445,445,445,0
20250401,170300,36178236,445,445,445,445,0
20250401,170200,36178236,445,445,445,445,0
20250401,170100,36178236,445,445,445,445,0
20250401,170000,36178236,445,445,445,445,0
20250401,165900,36178236,445,445,445,445,0
20250401,165800,36178236,445,445,445,445,0
20250401,165700,36178236,445,445,445,445,0
20250401,165600,36178236,445,445,445,445,0
20250401,165500,36178236,445,445,445,445,2014
20250401,165400,36178236,445,445,445,445,0
20250401,165300,36178236,445,445,445,445,0
20250401,165200,36178236,445,445,445,445,0
20250401,165100,36178236,445,445,445,445,0
20250401,165000,36178236,445,445,445,445,0
20250401,164900,36178236,445,445,445,445,0
20250401,164800,36178236,445,445,445,445,0
20250401,164700,36178236,445,445,445,445,0
20250401,164600,36178236,445,445,445,445,0
20250401,164500,36178236,445,445,445,445,0
20250401,164400,36178236,445,445,445,445,0
20250401,164300,36178236,445,445,445,445,0
20250401,164200,36178236,445,445,445,445,0
20250401,164100,36178236,445,445,445,445,0
20250401,164000,36178236,445,445,445,445,0
20250401,163900,36178236,445,445,445,445,0
20250401,163800,36178236,445,445,445,445,0
20250401,163700,36178236,445,445,445,445,0
20250401,163600,36178236,445,445,445,445,0
20250401,163500,36178236,445,445,445,445,0
20250401,163400,36178236,445,445,445,445,0
20250401,163300,36178236,445,445,445,445,0
20250401,163200,36178236,445,445,445,445,0
20250401,163100,36178236,445,445,445,445,0
20250401,163000,36178236,445,445,445,445,0
20250401,162900,36178236,445,445,445,445,0
20250401,162800,36178236,445,445,445,445,0
20250401,162700,36178236,445,445,445,445,0
20250401,162600,36178236,445,445,445,445,0
20250401,162500,36178236,445,445,445,445,2014
20250401,162400,36178236,445,445,445,445,0
20250401,162300,36178236,445,445,445,445,0
20250401,162200,36178236,445,445,445,445,0
20250401,162100,36178236,445,445,445,445,0
20250401,162000,36178236,445,445,445,445,0
20250401,161900,36178236,445,445,445,445,0
20250401,161800,36178236,445,445,445,445,0
20250401,161700,36178236,445,445,445,445,0
20250401,161600,36178236,445,445,445,445,0
20250401,161500,36178236,445,445,445,445,0
20250401,161400,36178236,445,445,445,445,0
20250401,161300,36178236,445,445,445,445,0
20250401,161200,36178236,445,445,445,445,0
20250401,161100,36178236,445,445,445,445,0
20250401,161000,36178236,445,445,445,445,0
20250401,160900,36178236,445,445,445,445,0
20250401,160800,36178236,445,445,445,445,0
20250401,160700,36178236,445,445,445,445,0
20250401,160600,36178236,445,445,445,445,0
20250401,160500,36178236,445,445,445,445,0
20250401,160400,36178236,445,445,445,445,0
20250401,160300,36178236,445,445,445,445,0
20250401,160200,36178236,445,445,445,445,0
20250401,160100,36178236,445,445,445,445,0
20250401,160000,36178236,445,445,445,445,0
20250401,155900,36178236,445,445,445,445,0
20250401,155800,36178236,445,445,445,445,0
20250401,155700,36178236,445,445,445,445,0
20250401,155600,36178236,445,445,445,445,0
20250401,155500,36178236,445,445,445,445,2014
20250401,155400,36178236,445,445,445,445,0
20250401,155300,36178236,445,445,445,445,0
20250401,155200,36178236,445,445,445,445,0
20250401,155100,36178236,445,445,445,445,0
20250401,155000,36178236,445,445,445,445,0
20250401,154900,36178236,445,445,445,445,0
20250401,154800,36178236,445,445,445,445,0
20250401,154700,36178236,445,445,445,445,0
20250401,154600,36178236,445,445,445,445,0
20250401,154500,36178236,445,445,445,445,0
20250401,154400,36178236,445,445,445,445,0
20250401,154300,36178236,445,445,445,445,0
20250401,154200,36178236,445,445,445,445,0
20250401,154100,36178236,445,445,445,445,0
20250401,154000,36178236,445,445,445,445,0
20250401,153900,36178236,445,445,445,445,0
20250401,153800,36178236,445,445,445,445,0
20250401,153700,36178236,445,445,445,445,0
20250401,153600,36178236,445,445,445,445,0
20250401,153500,36178236,445,445,445,445,0
20250401,153400,36178236,445,445,445,445,0
20250401,153300,36178236,445,445,445,445,0
20250401,153200,36178236,445,445,445,445,0
20250401,153100,36178236,445,445,445,445,0
20250401,153000,36178236,445,445,445,445,2014
20250401,152900,35282006,441,441,441,441,0
20250401,152800,35282006,441,441,441,441,0
20250401,152700,35282006,441,441,441,441,0
20250401,152600,35282006,441,441,441,441,0
20250401,152500,35282006,441,441,441,441,0
20250401,152400,35282006,441,441,441,441,0
20250401,152300,35282006,441,441,441,441,0
20250401,152200,35282006,441,441,441,441,0
20250401,152100,35282006,441,441,441,441,0
20250401,152000,35282006,441,441,441,441,0
20250401,151900,35282006,441,441,441,441,0
20250401,151800,35282006,441,441,441,441,0
20250401,151700,35282006,441,441,441,441,0
20250401,151600,35282006,441,441,441,441,3
20250401,151500,35280683,441,441,441,441,0
20250401,151400,35280683,441,441,441,441,0
20250401,151300,35280683,441,441,441,441,260
20250401,151200,35166023,443,443,443,443,0
20250401,151100,35166023,443,443,443,443,0
20250401,151000,35166023,443,441,443,441,2
20250401,150900,35165139,443,443,443,443,0
20250401,150800,35165139,443,443,443,443,0
20250401,150700,35165139,443,443,443,443,0
20250401,150600,35165139,443,443,443,443,0
20250401,150500,35165139,443,443,443,443,0
20250401,150400,35165139,443,443,443,443,0
20250401,150300,35165139,443,443,443,443,0
20250401,150200,35165139,443,443,443,443,0
20250401,150100,35165139,443,443,443,443,10
20250401,150000,35160709,443,443,443,443,1
20250401,145900,35160266,443,443,443,443,0
20250401,145800,35160266,443,443,443,443,0
20250401,145700,35160266,443,443,443,443,0
20250401,145600,35160266,443,443,443,443,0
20250401,145500,35160266,443,443,443,443,1
20250401,145400,35159823,441,441,441,441,0
20250401,145300,35159823,441,441,441,441,0
20250401,145200,35159823,441,441,441,441,0
20250401,145100,35159823,441,441,441,441,0
20250401,145000,35159823,441,441,441,441,1
20250401,144900,35159382,443,443,443,443,0
20250401,144800,35159382,443,443,443,443,1
20250401,144700,35158939,443,442,443,442,481
20250401,144600,34946017,443,442,443,442,246
20250401,144500,34837134,445,442,445,442,1766
20250401,144400,34051336,445,442,445,442,3568
20250401,144300,32466443,442,442,442,442,0
20250401,144200,32466443,442,442,442,442,0
20250401,144100,32466443,442,442,442,442,0
20250401,144000,32466443,442,442,442,442,1
20250401,143900,32466001,442,442,442,442,0
20250401,143800,32466001,442,442,442,442,0
20250401,143700,32466001,442,442,442,442,32
20250401,143600,32451857,441,441,441,441,0
20250401,143500,32451857,441,441,441,441,2003
20250401,143400,31568534,441,441,441,441,0
20250401,143300,31568534,441,441,441,441,0
20250401,143200,31568534,441,441,441,441,71
20250401,143100,31537223,440,440,440,440,0
20250401,143000,31537223,440,440,440,440,1
20250401,142900,31536783,441,441,441,441,0
20250401,142800,31536783,441,441,441,441,0
20250401,142700,31536783,441,441,441,441,0
20250401,142600,31536783,441,441,441,441,0
20250401,142500,31536783,441,441,441,441,0
20250401,142400,31536783,441,441,441,441,0
20250401,142300,31536783,441,441,441,441,0
20250401,142200,31536783,441,440,441,440,207
20250401,142100,31445520,440,438,440,438,1001
20250401,142000,31005102,438,438,438,438,445
20250401,141900,30810192,436,436,436,436,0
20250401,141800,30810192,436,436,436,436,0
20250401,141700,30810192,436,436,436,436,0
20250401,141600,30810192,436,436,436,436,0
20250401,141500,30810192,436,436,436,436,0
20250401,141400,30810192,436,436,436,436,0
20250401,141300,30810192,436,436,436,436,579
20250401,141200,30557748,436,436,436,436,56
20250401,141100,30533332,435,435,435,435,0
20250401,141000,30533332,435,436,436,435,209
20250401,140900,30442209,436,436,436,436,0
20250401,140800,30442209,436,436,436,436,1
20250401,140700,30441773,436,436,436,436,0
20250401,140600,30441773,436,436,436,436,0
20250401,140500,30441773,436,436,436,436,0
20250401,140400,30441773,436,436,436,436,20
20250401,140300,30433053,437,437,437,437,30
20250401,140200,30419943,437,437,437,437,50
20250401,140100,30398093,438,438,438,438,0
20250401,140000,30398093,438,438,438,438,1
20250401,135900,30397655,438,438,438,438,0
20250401,135800,30397655,438,438,438,438,0
20250401,135700,30397655,438,438,438,438,0
20250401,135600,30397655,438,438,438,438,0
20250401,135500,30397655,438,438,438,438,0
20250401,135400,30397655,438,438,438,438,0
20250401,135300,30397655,438,438,438,438,0
20250401,135200,30397655,438,438,438,438,0
20250401,135100,30397655,438,438,438,438,6
20250401,135000,30395027,438,437,438,437,95
20250401,134900,30353418,437,437,437,437,0
20250401,134800,30353418,437,437,437,437,0
20250401,134700,30353418,437,437,437,437,0
20250401,134600,30353418,437,437,437,437,0
20250401,134500,30353418,437,437,437,437,745
20250401,134400,30027853,437,437,437,437,0
20250401,134300,30027853,437,439,439,437,1490
20250401,134200,29375239,439,439,439,439,0
20250401,134100,29375239,439,439,439,439,0
20250401,134000,29375239,439,439,439,439,1
20250401,133900,29374800,439,439,439,439,0
20250401,133800,29374800,439,439,439,439,0
20250401,133700,29374800,439,439,439,439,0
20250401,133600,29374800,439,438,439,438,78
20250401,133500,29340628,438,438,438,438,0
20250401,133400,29340628,438,438,438,438,0
20250401,133300,29340628,438,437,438,437,807
20250401,133200,28987940,437,437,437,437,0
20250401,133100,28987940,437,437,437,437,0
20250401,133000,28987940,437,437,437,437,1
20250401,132900,28987503,437,437,437,437,0
20250401,132800,28987503,437,437,437,437,0
20250401,132700,28987503,437,437,437,437,0
20250401,132600,28987503,437,437,437,437,0
20250401,132500,28987503,437,437,437,437,400
20250401,132400,28812703,437,437,437,437,0
20250401,132300,28812703,437,437,437,437,922
20250401,132200,28409789,437,437,437,437,0
20250401,132100,28409789,437,437,437,437,0
20250401,132000,28409789,437,437,437,437,1
20250401,131900,28409352,435,435,435,435,0
20250401,131800,28409352,435,435,435,435,0
20250401,131700,28409352,435,435,435,435,0
20250401,131600,28409352,435,435,435,435,0
20250401,131500,28409352,435,435,435,435,0
20250401,131400,28409352,435,435,435,435,0
20250401,131300,28409352,435,435,435,435,0
20250401,131200,28409352,435,435,435,435,0
20250401,131100,28409352,435,435,435,435,0
20250401,131000,28409352,435,435,435,435,1
20250401,130900,28408917,437,437,437,437,0
20250401,130800,28408917,437,436,437,435,4051
20250401,130700,26645759,437,437,437,437,0
20250401,130600,26645759,437,437,437,437,5
20250401,130500,26643574,436,436,436,436,299
20250401,130400,26513210,438,438,438,438,0
20250401,130300,26513210,438,438,438,438,0
20250401,130200,26513210,438,438,438,438,0
20250401,130100,26513210,438,438,438,438,0
20250401,130000,26513210,438,438,438,438,1
20250401,125900,26512772,438,438,438,438,18
20250401,125800,26504888,438,438,438,438,0
20250401,125700,26504888,438,438,438,438,0
20250401,125600,26504888,438,438,438,438,0
20250401,125500,26504888,438,438,438,438,0
20250401,125400,26504888,438,438,438,438,0
20250401,125300,26504888,438,438,438,438,500
20250401,125200,26285888,437,439,439,437,491
20250401,125100,26070756,439,439,439,439,0
20250401,125000,26070756,439,439,439,439,1
20250401,124900,26070317,439,439,439,439,0
20250401,124800,26070317,439,441,441,439,516
20250401,124700,25843779,443,443,443,443,1
20250401,124600,25843336,443,443,443,443,10
20250401,124500,25838906,443,443,443,443,10
20250401,124400,25834476,439,439,439,439,0
20250401,124300,25834476,439,443,443,439,235
20250401,124200,25731255,444,444,444,444,0
20250401,124100,25731255,444,444,444,444,0
20250401,124000,25731255,444,444,444,444,1
20250401,123900,25730811,440,440,440,440,0
20250401,123800,25730811,440,440,440,440,0
20250401,123700,25730811,440,440,440,440,0
20250401,123600,25730811,440,440,440,440,0
20250401,123500,25730811,440,440,440,440,0
20250401,123400,25730811,440,440,440,440,0
20250401,123300,25730811,440,440,440,440,0
20250401,123200,25730811,440,440,440,440,0
20250401,123100,25730811,440,440,440,440,0
20250401,123000,25730811,440,440,440,440,1
20250401,122900,25730371,444,444,444,444,1
20250401,122800,25729927,444,444,444,444,0
20250401,122700,25729927,444,444,444,444,0
20250401,122600,25729927,444,444,444,444,0
20250401,122500,25729927,444,444,444,444,0
20250401,122400,25729927,444,444,444,444,0
20250401,122300,25729927,444,444,444,444,0
20250401,122200,25729927,444,444,444,444,0
20250401,122100,25729927,444,444,444,444,0
20250401,122000,25729927,444,444,444,444,1
20250401,121900,25729483,444,444,444,444,0
20250401,121800,25729483,444,444,444,444,0
20250401,121700,25729483,444,439,445,439,211
20250401,121600,25636701,440,439,440,439,150
20250401,121500,25570823,436,436,436,436,0
20250401,121400,25570823,436,436,436,436,0
20250401,121300,25570823,436,436,436,436,0
20250401,121200,25570823,436,436,436,436,1
20250401,121100,25570387,436,436,436,436,0
20250401,121000,25570387,436,436,436,436,1
20250401,120900,25569951,438,438,438,438,5180
20250401,120800,23301111,439,439,439,439,1
20250401,120700,23300672,439,439,439,439,0
20250401,120600,23300672,439,439,439,439,0
20250401,120500,23300672,439,439,439,439,0
20250401,120400,23300672,439,439,439,439,0
20250401,120300,23300672,439,439,439,439,0
20250401,120200,23300672,439,439,439,439,0
20250401,120100,23300672,439,439,439,439,0
20250401,120000,23300672,439,439,439,439,1
20250401,115900,23300233,438,438,438,438,0
20250401,115800,23300233,438,438,438,438,0
20250401,115700,23300233,438,438,438,438,0
20250401,115600,23300233,438,438,438,438,0
20250401,115500,23300233,438,438,438,438,0
20250401,115400,23300233,438,438,438,438,1450
20250401,115300,22665133,438,438,438,438,0
20250401,115200,22665133,438,438,438,438,0
20250401,115100,22665133,438,438,438,438,0
20250401,115000,22665133,438,438,438,438,1
20250401,114900,22664695,438,438,438,438,0
20250401,114800,22664695,438,438,438,438,0
20250401,114700,22664695,438,438,438,438,0
20250401,114600,22664695,438,438,438,438,0
20250401,114500,22664695,438,438,438,438,0
20250401,114400,22664695,438,438,438,438,0
20250401,114300,22664695,438,438,438,438,1231
20250401,114200,22125517,438,438,438,438,0
20250401,114100,22125517,438,435,438,435,27318
20250401,114000,10160826,435,438,438,435,3
20250401,113900,10159517,437,437,437,437,0
20250401,113800,10159517,437,437,437,437,25
20250401,113700,10148592,438,437,446,437,1976
20250401,113600,9275682,437,437,437,437,0
20250401,113500,9275682,437,437,437,437,0
20250401,113400,9275682,437,437,437,437,0
20250401,113300,9275682,437,437,437,437,0
20250401,113200,9275682,437,437,437,437,0
20250401,113100,9275682,437,437,437,437,55
20250401,113000,9251647,434,434,434,434,1
20250401,112900,9251213,438,438,438,438,0
20250401,112800,9251213,438,438,438,438,0
20250401,112700,9251213,438,438,438,438,0
20250401,112600,9251213,438,438,438,438,0
20250401,112500,9251213,438,438,438,438,0
20250401,112400,9251213,438,438,438,438,0
20250401,112300,9251213,438,438,438,438,0
20250401,112200,9251213,438,438,438,438,0
20250401,112100,9251213,438,438,438,438,0
20250401,112000,9251213,438,438,438,438,1
20250401,111900,9250775,435,435,435,435,0
20250401,111800,9250775,435,435,435,435,399
20250401,111700,9077210,436,436,436,436,0
20250401,111600,9077210,436,436,436,436,308
20250401,111500,8942922,436,436,436,436,225
20250401,111400,8844822,437,437,437,437,0
20250401,111300,8844822,437,436,437,436,2735
20250401,111200,7652281,432,432,432,432,0
20250401,111100,7652281,432,432,432,432,0
20250401,111000,7652281,432,432,432,432,1
20250401,110900,7651849,435,435,435,435,0
20250401,110800,7651849,435,435,435,435,0
20250401,110700,7651849,435,435,435,435,0
20250401,110600,7651849,435,435,435,435,0
20250401,110500,7651849,435,435,435,435,0
20250401,110400,7651849,435,435,436,435,29
20250401,110300,7639233,434,434,434,434,9
20250401,110200,7635327,434,434,434,434,1
20250401,110100,7634893,434,434,434,434,223
20250401,110000,7538111,434,434,434,434,1
20250401,105900,7537677,434,434,434,434,0
20250401,105800,7537677,434,434,434,434,1
20250401,105700,7537243,431,431,431,431,0
20250401,105600,7537243,431,431,431,431,0
20250401,105500,7537243,431,431,431,431,0
20250401,105400,7537243,431,431,431,431,0
20250401,105300,7537243,431,431,431,431,0
20250401,105200,7537243,431,431,431,431,0
20250401,105100,7537243,431,431,431,431,0
20250401,105000,7537243,431,431,431,431,1
20250401,104900,7536812,431,431,431,431,0
20250401,104800,7536812,431,431,431,431,0
20250401,104700,7536812,431,434,434,431,356
20250401,104600,7383008,434,434,434,434,0
20250401,104500,7383008,434,434,434,434,0
20250401,104400,7383008,434,434,434,434,0
20250401,104300,7383008,434,434,434,434,0
20250401,104200,7383008,434,434,434,434,0
20250401,104100,7383008,434,434,434,434,0
20250401,104000,7383008,434,434,434,434,1
20250401,103900,7382574,432,432,432,432,0
20250401,103800,7382574,432,432,432,432,0
20250401,103700,7382574,432,432,432,432,0
20250401,103600,7382574,432,432,432,432,0
20250401,103500,7382574,432,432,432,432,0
20250401,103400,7382574,432,432,432,432,0
20250401,103300,7382574,432,432,432,432,0
20250401,103200,7382574,432,432,432,432,0
20250401,103100,7382574,432,432,432,432,0
20250401,103000,7382574,432,432,432,432,1
20250401,102900,7382142,434,434,434,434,0
20250401,102800,7382142,434,434,434,434,2
20250401,102700,7381274,432,432,432,432,0
20250401,102600,7381274,432,432,432,432,0
20250401,102500,7381274,432,432,432,432,1
20250401,102400,7380842,434,434,434,434,0
20250401,102300,7380842,434,434,434,434,0
20250401,102200,7380842,434,434,434,434,0
20250401,102100,7380842,434,434,434,434,0
20250401,102000,7380842,434,434,434,434,1
20250401,101900,7380408,434,434,434,434,10
20250401,101800,7376068,431,431,431,431,0
20250401,101700,7376068,431,431,431,431,0
20250401,101600,7376068,431,431,431,431,0
20250401,101500,7376068,431,431,431,431,1
20250401,101400,7375637,434,434,434,434,22
20250401,101300,7366089,431,431,431,431,0
20250401,101200,7366089,431,431,431,431,0
20250401,101100,7366089,431,431,431,431,0
20250401,101000,7366089,431,431,431,431,1
20250401,100900,7365658,434,434,434,434,0
20250401,100800,7365658,434,434,434,434,0
20250401,100700,7365658,434,434,434,434,0
20250401,100600,7365658,434,434,434,434,0
20250401,100500,7365658,434,434,434,434,0
20250401,100400,7365658,434,434,434,434,0
20250401,100300,7365658,434,434,434,434,0
20250401,100200,7365658,434,434,434,434,100
20250401,100100,7322258,434,432,434,432,183
20250401,100000,7243100,432,432,432,432,1
20250401,095900,7242668,432,432,432,432,0
20250401,095800,7242668,432,432,432,432,0
20250401,095700,7242668,432,432,432,432,0
20250401,095600,7242668,432,432,432,432,38
20250401,095500,7226252,431,431,431,431,485
20250401,095400,7017217,431,431,431,431,0
20250401,095300,7017217,431,431,431,431,0
20250401,095200,7017217,431,431,431,431,150
20250401,095100,6952567,431,431,431,431,39
20250401,095000,6935758,430,430,430,430,1
20250401,094900,6935328,431,431,431,431,490
20250401,094800,6724138,431,431,431,431,247
20250401,094700,6617681,432,432,432,432,50
20250401,094600,6596081,432,432,432,432,2785
20250401,094500,5392961,432,432,432,432,231
20250401,094400,5293169,433,433,433,433,1000
20250401,094300,4860169,433,433,433,433,0
20250401,094200,4860169,433,433,433,433,0
20250401,094100,4860169,433,433,433,433,711
20250401,094000,4552306,434,434,434,434,1
20250401,093900,4551872,434,434,434,434,1
20250401,093800,4551438,434,434,434,434,1
20250401,093700,4551004,434,434,434,434,1
20250401,093600,4550570,433,433,434,433,1506
20250401,093500,3898470,434,434,434,434,2
20250401,093400,3897602,434,434,434,434,494
20250401,093300,3683206,434,434,434,434,6
20250401,093200,3680602,434,434,434,434,20
20250401,093100,3671922,433,433,433,433,0
20250401,093000,3671922,433,433,433,433,1
20250401,092900,3671489,436,436,436,436,1
20250401,092800,3671053,436,436,436,436,0
20250401,092700,3671053,436,436,436,436,0
20250401,092600,3671053,436,436,436,436,22
20250401,092500,3661461,434,434,434,434,0
20250401,092400,3661461,434,434,434,434,0
20250401,092300,3661461,434,434,434,434,0
20250401,092200,3661461,434,434,434,434,0
20250401,092100,3661461,434,434,434,434,0
20250401,092000,3661461,434,437,437,433,2170
20250401,091900,2720672,437,437,437,437,30
20250401,091800,2707562,439,439,439,439,0
20250401,091700,2707562,439,439,439,439,0
20250401,091600,2707562,439,439,439,439,0
20250401,091500,2707562,439,439,439,439,0
20250401,091400,2707562,439,439,439,439,0
20250401,091300,2707562,439,437,440,437,1348
20250401,091200,2116224,437,435,437,435,108
20250401,091100,2069238,433,433,433,433,0
20250401,091000,2069238,433,433,433,433,0
20250401,090900,2069238,433,433,433,433,2
20250401,090800,2068372,435,435,435,435,0
20250401,090700,2068372,435,435,435,435,0
20250401,090600,2068372,435,435,435,435,406
20250401,090500,1891762,435,435,435,435,0
20250401,090400,1891762,435,435,435,435,0
20250401,090300,1891762,435,435,435,435,96
20250401,090200,1850002,435,435,435,435,632
20250401,090100,1575082,435,435,437,435,406
20250401,090000,1398332,435,431,435,431,3239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 36178236 445 445 445 445 2014
3 20250401 185400 36178236 445 445 445 445 0
4 20250401 185300 36178236 445 445 445 445 0
5 20250401 185200 36178236 445 445 445 445 0
6 20250401 185100 36178236 445 445 445 445 0
7 20250401 185000 36178236 445 445 445 445 0
8 20250401 184900 36178236 445 445 445 445 0
9 20250401 184800 36178236 445 445 445 445 0
10 20250401 184700 36178236 445 445 445 445 0
11 20250401 184600 36178236 445 445 445 445 0
12 20250401 184500 36178236 445 445 445 445 0
13 20250401 184400 36178236 445 445 445 445 0
14 20250401 184300 36178236 445 445 445 445 0
15 20250401 184200 36178236 445 445 445 445 0
16 20250401 184100 36178236 445 445 445 445 0
17 20250401 184000 36178236 445 445 445 445 0
18 20250401 183900 36178236 445 445 445 445 0
19 20250401 183800 36178236 445 445 445 445 0
20 20250401 183700 36178236 445 445 445 445 0
21 20250401 183600 36178236 445 445 445 445 0
22 20250401 183500 36178236 445 445 445 445 0
23 20250401 183400 36178236 445 445 445 445 0
24 20250401 183300 36178236 445 445 445 445 0
25 20250401 183200 36178236 445 445 445 445 0
26 20250401 183100 36178236 445 445 445 445 0
27 20250401 183000 36178236 445 445 445 445 0
28 20250401 182900 36178236 445 445 445 445 0
29 20250401 182800 36178236 445 445 445 445 0
30 20250401 182700 36178236 445 445 445 445 0
31 20250401 182600 36178236 445 445 445 445 0
32 20250401 182500 36178236 445 445 445 445 2014
33 20250401 182400 36178236 445 445 445 445 0
34 20250401 182300 36178236 445 445 445 445 0
35 20250401 182200 36178236 445 445 445 445 0
36 20250401 182100 36178236 445 445 445 445 0
37 20250401 182000 36178236 445 445 445 445 0
38 20250401 181900 36178236 445 445 445 445 0
39 20250401 181800 36178236 445 445 445 445 0
40 20250401 181700 36178236 445 445 445 445 0
41 20250401 181600 36178236 445 445 445 445 0
42 20250401 181500 36178236 445 445 445 445 0
43 20250401 181400 36178236 445 445 445 445 0
44 20250401 181300 36178236 445 445 445 445 0
45 20250401 181200 36178236 445 445 445 445 0
46 20250401 181100 36178236 445 445 445 445 0
47 20250401 181000 36178236 445 445 445 445 0
48 20250401 180900 36178236 445 445 445 445 0
49 20250401 180800 36178236 445 445 445 445 0
50 20250401 180700 36178236 445 445 445 445 0
51 20250401 180600 36178236 445 445 445 445 0
52 20250401 180500 36178236 445 445 445 445 0
53 20250401 180400 36178236 445 445 445 445 0
54 20250401 180300 36178236 445 445 445 445 0
55 20250401 180200 36178236 445 445 445 445 0
56 20250401 180100 36178236 445 445 445 445 0
57 20250401 180000 36178236 445 445 445 445 0
58 20250401 175900 36178236 445 445 445 445 0
59 20250401 175800 36178236 445 445 445 445 0
60 20250401 175700 36178236 445 445 445 445 0
61 20250401 175600 36178236 445 445 445 445 0
62 20250401 175500 36178236 445 445 445 445 2014
63 20250401 175400 36178236 445 445 445 445 0
64 20250401 175300 36178236 445 445 445 445 0
65 20250401 175200 36178236 445 445 445 445 0
66 20250401 175100 36178236 445 445 445 445 0
67 20250401 175000 36178236 445 445 445 445 0
68 20250401 174900 36178236 445 445 445 445 0
69 20250401 174800 36178236 445 445 445 445 0
70 20250401 174700 36178236 445 445 445 445 0
71 20250401 174600 36178236 445 445 445 445 0
72 20250401 174500 36178236 445 445 445 445 0
73 20250401 174400 36178236 445 445 445 445 0
74 20250401 174300 36178236 445 445 445 445 0
75 20250401 174200 36178236 445 445 445 445 0
76 20250401 174100 36178236 445 445 445 445 0
77 20250401 174000 36178236 445 445 445 445 0
78 20250401 173900 36178236 445 445 445 445 0
79 20250401 173800 36178236 445 445 445 445 0
80 20250401 173700 36178236 445 445 445 445 0
81 20250401 173600 36178236 445 445 445 445 0
82 20250401 173500 36178236 445 445 445 445 0
83 20250401 173400 36178236 445 445 445 445 0
84 20250401 173300 36178236 445 445 445 445 0
85 20250401 173200 36178236 445 445 445 445 0
86 20250401 173100 36178236 445 445 445 445 0
87 20250401 173000 36178236 445 445 445 445 0
88 20250401 172900 36178236 445 445 445 445 0
89 20250401 172800 36178236 445 445 445 445 0
90 20250401 172700 36178236 445 445 445 445 0
91 20250401 172600 36178236 445 445 445 445 0
92 20250401 172500 36178236 445 445 445 445 2014
93 20250401 172400 36178236 445 445 445 445 0
94 20250401 172300 36178236 445 445 445 445 0
95 20250401 172200 36178236 445 445 445 445 0
96 20250401 172100 36178236 445 445 445 445 0
97 20250401 172000 36178236 445 445 445 445 0
98 20250401 171900 36178236 445 445 445 445 0
99 20250401 171800 36178236 445 445 445 445 0
100 20250401 171700 36178236 445 445 445 445 0
101 20250401 171600 36178236 445 445 445 445 0
102 20250401 171500 36178236 445 445 445 445 0
103 20250401 171400 36178236 445 445 445 445 0
104 20250401 171300 36178236 445 445 445 445 0
105 20250401 171200 36178236 445 445 445 445 0
106 20250401 171100 36178236 445 445 445 445 0
107 20250401 171000 36178236 445 445 445 445 0
108 20250401 170900 36178236 445 445 445 445 0
109 20250401 170800 36178236 445 445 445 445 0
110 20250401 170700 36178236 445 445 445 445 0
111 20250401 170600 36178236 445 445 445 445 0
112 20250401 170500 36178236 445 445 445 445 0
113 20250401 170400 36178236 445 445 445 445 0
114 20250401 170300 36178236 445 445 445 445 0
115 20250401 170200 36178236 445 445 445 445 0
116 20250401 170100 36178236 445 445 445 445 0
117 20250401 170000 36178236 445 445 445 445 0
118 20250401 165900 36178236 445 445 445 445 0
119 20250401 165800 36178236 445 445 445 445 0
120 20250401 165700 36178236 445 445 445 445 0
121 20250401 165600 36178236 445 445 445 445 0
122 20250401 165500 36178236 445 445 445 445 2014
123 20250401 165400 36178236 445 445 445 445 0
124 20250401 165300 36178236 445 445 445 445 0
125 20250401 165200 36178236 445 445 445 445 0
126 20250401 165100 36178236 445 445 445 445 0
127 20250401 165000 36178236 445 445 445 445 0
128 20250401 164900 36178236 445 445 445 445 0
129 20250401 164800 36178236 445 445 445 445 0
130 20250401 164700 36178236 445 445 445 445 0
131 20250401 164600 36178236 445 445 445 445 0
132 20250401 164500 36178236 445 445 445 445 0
133 20250401 164400 36178236 445 445 445 445 0
134 20250401 164300 36178236 445 445 445 445 0
135 20250401 164200 36178236 445 445 445 445 0
136 20250401 164100 36178236 445 445 445 445 0
137 20250401 164000 36178236 445 445 445 445 0
138 20250401 163900 36178236 445 445 445 445 0
139 20250401 163800 36178236 445 445 445 445 0
140 20250401 163700 36178236 445 445 445 445 0
141 20250401 163600 36178236 445 445 445 445 0
142 20250401 163500 36178236 445 445 445 445 0
143 20250401 163400 36178236 445 445 445 445 0
144 20250401 163300 36178236 445 445 445 445 0
145 20250401 163200 36178236 445 445 445 445 0
146 20250401 163100 36178236 445 445 445 445 0
147 20250401 163000 36178236 445 445 445 445 0
148 20250401 162900 36178236 445 445 445 445 0
149 20250401 162800 36178236 445 445 445 445 0
150 20250401 162700 36178236 445 445 445 445 0
151 20250401 162600 36178236 445 445 445 445 0
152 20250401 162500 36178236 445 445 445 445 2014
153 20250401 162400 36178236 445 445 445 445 0
154 20250401 162300 36178236 445 445 445 445 0
155 20250401 162200 36178236 445 445 445 445 0
156 20250401 162100 36178236 445 445 445 445 0
157 20250401 162000 36178236 445 445 445 445 0
158 20250401 161900 36178236 445 445 445 445 0
159 20250401 161800 36178236 445 445 445 445 0
160 20250401 161700 36178236 445 445 445 445 0
161 20250401 161600 36178236 445 445 445 445 0
162 20250401 161500 36178236 445 445 445 445 0
163 20250401 161400 36178236 445 445 445 445 0
164 20250401 161300 36178236 445 445 445 445 0
165 20250401 161200 36178236 445 445 445 445 0
166 20250401 161100 36178236 445 445 445 445 0
167 20250401 161000 36178236 445 445 445 445 0
168 20250401 160900 36178236 445 445 445 445 0
169 20250401 160800 36178236 445 445 445 445 0
170 20250401 160700 36178236 445 445 445 445 0
171 20250401 160600 36178236 445 445 445 445 0
172 20250401 160500 36178236 445 445 445 445 0
173 20250401 160400 36178236 445 445 445 445 0
174 20250401 160300 36178236 445 445 445 445 0
175 20250401 160200 36178236 445 445 445 445 0
176 20250401 160100 36178236 445 445 445 445 0
177 20250401 160000 36178236 445 445 445 445 0
178 20250401 155900 36178236 445 445 445 445 0
179 20250401 155800 36178236 445 445 445 445 0
180 20250401 155700 36178236 445 445 445 445 0
181 20250401 155600 36178236 445 445 445 445 0
182 20250401 155500 36178236 445 445 445 445 2014
183 20250401 155400 36178236 445 445 445 445 0
184 20250401 155300 36178236 445 445 445 445 0
185 20250401 155200 36178236 445 445 445 445 0
186 20250401 155100 36178236 445 445 445 445 0
187 20250401 155000 36178236 445 445 445 445 0
188 20250401 154900 36178236 445 445 445 445 0
189 20250401 154800 36178236 445 445 445 445 0
190 20250401 154700 36178236 445 445 445 445 0
191 20250401 154600 36178236 445 445 445 445 0
192 20250401 154500 36178236 445 445 445 445 0
193 20250401 154400 36178236 445 445 445 445 0
194 20250401 154300 36178236 445 445 445 445 0
195 20250401 154200 36178236 445 445 445 445 0
196 20250401 154100 36178236 445 445 445 445 0
197 20250401 154000 36178236 445 445 445 445 0
198 20250401 153900 36178236 445 445 445 445 0
199 20250401 153800 36178236 445 445 445 445 0
200 20250401 153700 36178236 445 445 445 445 0
201 20250401 153600 36178236 445 445 445 445 0
202 20250401 153500 36178236 445 445 445 445 0
203 20250401 153400 36178236 445 445 445 445 0
204 20250401 153300 36178236 445 445 445 445 0
205 20250401 153200 36178236 445 445 445 445 0
206 20250401 153100 36178236 445 445 445 445 0
207 20250401 153000 36178236 445 445 445 445 2014
208 20250401 152900 35282006 441 441 441 441 0
209 20250401 152800 35282006 441 441 441 441 0
210 20250401 152700 35282006 441 441 441 441 0
211 20250401 152600 35282006 441 441 441 441 0
212 20250401 152500 35282006 441 441 441 441 0
213 20250401 152400 35282006 441 441 441 441 0
214 20250401 152300 35282006 441 441 441 441 0
215 20250401 152200 35282006 441 441 441 441 0
216 20250401 152100 35282006 441 441 441 441 0
217 20250401 152000 35282006 441 441 441 441 0
218 20250401 151900 35282006 441 441 441 441 0
219 20250401 151800 35282006 441 441 441 441 0
220 20250401 151700 35282006 441 441 441 441 0
221 20250401 151600 35282006 441 441 441 441 3
222 20250401 151500 35280683 441 441 441 441 0
223 20250401 151400 35280683 441 441 441 441 0
224 20250401 151300 35280683 441 441 441 441 260
225 20250401 151200 35166023 443 443 443 443 0
226 20250401 151100 35166023 443 443 443 443 0
227 20250401 151000 35166023 443 441 443 441 2
228 20250401 150900 35165139 443 443 443 443 0
229 20250401 150800 35165139 443 443 443 443 0
230 20250401 150700 35165139 443 443 443 443 0
231 20250401 150600 35165139 443 443 443 443 0
232 20250401 150500 35165139 443 443 443 443 0
233 20250401 150400 35165139 443 443 443 443 0
234 20250401 150300 35165139 443 443 443 443 0
235 20250401 150200 35165139 443 443 443 443 0
236 20250401 150100 35165139 443 443 443 443 10
237 20250401 150000 35160709 443 443 443 443 1
238 20250401 145900 35160266 443 443 443 443 0
239 20250401 145800 35160266 443 443 443 443 0
240 20250401 145700 35160266 443 443 443 443 0
241 20250401 145600 35160266 443 443 443 443 0
242 20250401 145500 35160266 443 443 443 443 1
243 20250401 145400 35159823 441 441 441 441 0
244 20250401 145300 35159823 441 441 441 441 0
245 20250401 145200 35159823 441 441 441 441 0
246 20250401 145100 35159823 441 441 441 441 0
247 20250401 145000 35159823 441 441 441 441 1
248 20250401 144900 35159382 443 443 443 443 0
249 20250401 144800 35159382 443 443 443 443 1
250 20250401 144700 35158939 443 442 443 442 481
251 20250401 144600 34946017 443 442 443 442 246
252 20250401 144500 34837134 445 442 445 442 1766
253 20250401 144400 34051336 445 442 445 442 3568
254 20250401 144300 32466443 442 442 442 442 0
255 20250401 144200 32466443 442 442 442 442 0
256 20250401 144100 32466443 442 442 442 442 0
257 20250401 144000 32466443 442 442 442 442 1
258 20250401 143900 32466001 442 442 442 442 0
259 20250401 143800 32466001 442 442 442 442 0
260 20250401 143700 32466001 442 442 442 442 32
261 20250401 143600 32451857 441 441 441 441 0
262 20250401 143500 32451857 441 441 441 441 2003
263 20250401 143400 31568534 441 441 441 441 0
264 20250401 143300 31568534 441 441 441 441 0
265 20250401 143200 31568534 441 441 441 441 71
266 20250401 143100 31537223 440 440 440 440 0
267 20250401 143000 31537223 440 440 440 440 1
268 20250401 142900 31536783 441 441 441 441 0
269 20250401 142800 31536783 441 441 441 441 0
270 20250401 142700 31536783 441 441 441 441 0
271 20250401 142600 31536783 441 441 441 441 0
272 20250401 142500 31536783 441 441 441 441 0
273 20250401 142400 31536783 441 441 441 441 0
274 20250401 142300 31536783 441 441 441 441 0
275 20250401 142200 31536783 441 440 441 440 207
276 20250401 142100 31445520 440 438 440 438 1001
277 20250401 142000 31005102 438 438 438 438 445
278 20250401 141900 30810192 436 436 436 436 0
279 20250401 141800 30810192 436 436 436 436 0
280 20250401 141700 30810192 436 436 436 436 0
281 20250401 141600 30810192 436 436 436 436 0
282 20250401 141500 30810192 436 436 436 436 0
283 20250401 141400 30810192 436 436 436 436 0
284 20250401 141300 30810192 436 436 436 436 579
285 20250401 141200 30557748 436 436 436 436 56
286 20250401 141100 30533332 435 435 435 435 0
287 20250401 141000 30533332 435 436 436 435 209
288 20250401 140900 30442209 436 436 436 436 0
289 20250401 140800 30442209 436 436 436 436 1
290 20250401 140700 30441773 436 436 436 436 0
291 20250401 140600 30441773 436 436 436 436 0
292 20250401 140500 30441773 436 436 436 436 0
293 20250401 140400 30441773 436 436 436 436 20
294 20250401 140300 30433053 437 437 437 437 30
295 20250401 140200 30419943 437 437 437 437 50
296 20250401 140100 30398093 438 438 438 438 0
297 20250401 140000 30398093 438 438 438 438 1
298 20250401 135900 30397655 438 438 438 438 0
299 20250401 135800 30397655 438 438 438 438 0
300 20250401 135700 30397655 438 438 438 438 0
301 20250401 135600 30397655 438 438 438 438 0
302 20250401 135500 30397655 438 438 438 438 0
303 20250401 135400 30397655 438 438 438 438 0
304 20250401 135300 30397655 438 438 438 438 0
305 20250401 135200 30397655 438 438 438 438 0
306 20250401 135100 30397655 438 438 438 438 6
307 20250401 135000 30395027 438 437 438 437 95
308 20250401 134900 30353418 437 437 437 437 0
309 20250401 134800 30353418 437 437 437 437 0
310 20250401 134700 30353418 437 437 437 437 0
311 20250401 134600 30353418 437 437 437 437 0
312 20250401 134500 30353418 437 437 437 437 745
313 20250401 134400 30027853 437 437 437 437 0
314 20250401 134300 30027853 437 439 439 437 1490
315 20250401 134200 29375239 439 439 439 439 0
316 20250401 134100 29375239 439 439 439 439 0
317 20250401 134000 29375239 439 439 439 439 1
318 20250401 133900 29374800 439 439 439 439 0
319 20250401 133800 29374800 439 439 439 439 0
320 20250401 133700 29374800 439 439 439 439 0
321 20250401 133600 29374800 439 438 439 438 78
322 20250401 133500 29340628 438 438 438 438 0
323 20250401 133400 29340628 438 438 438 438 0
324 20250401 133300 29340628 438 437 438 437 807
325 20250401 133200 28987940 437 437 437 437 0
326 20250401 133100 28987940 437 437 437 437 0
327 20250401 133000 28987940 437 437 437 437 1
328 20250401 132900 28987503 437 437 437 437 0
329 20250401 132800 28987503 437 437 437 437 0
330 20250401 132700 28987503 437 437 437 437 0
331 20250401 132600 28987503 437 437 437 437 0
332 20250401 132500 28987503 437 437 437 437 400
333 20250401 132400 28812703 437 437 437 437 0
334 20250401 132300 28812703 437 437 437 437 922
335 20250401 132200 28409789 437 437 437 437 0
336 20250401 132100 28409789 437 437 437 437 0
337 20250401 132000 28409789 437 437 437 437 1
338 20250401 131900 28409352 435 435 435 435 0
339 20250401 131800 28409352 435 435 435 435 0
340 20250401 131700 28409352 435 435 435 435 0
341 20250401 131600 28409352 435 435 435 435 0
342 20250401 131500 28409352 435 435 435 435 0
343 20250401 131400 28409352 435 435 435 435 0
344 20250401 131300 28409352 435 435 435 435 0
345 20250401 131200 28409352 435 435 435 435 0
346 20250401 131100 28409352 435 435 435 435 0
347 20250401 131000 28409352 435 435 435 435 1
348 20250401 130900 28408917 437 437 437 437 0
349 20250401 130800 28408917 437 436 437 435 4051
350 20250401 130700 26645759 437 437 437 437 0
351 20250401 130600 26645759 437 437 437 437 5
352 20250401 130500 26643574 436 436 436 436 299
353 20250401 130400 26513210 438 438 438 438 0
354 20250401 130300 26513210 438 438 438 438 0
355 20250401 130200 26513210 438 438 438 438 0
356 20250401 130100 26513210 438 438 438 438 0
357 20250401 130000 26513210 438 438 438 438 1
358 20250401 125900 26512772 438 438 438 438 18
359 20250401 125800 26504888 438 438 438 438 0
360 20250401 125700 26504888 438 438 438 438 0
361 20250401 125600 26504888 438 438 438 438 0
362 20250401 125500 26504888 438 438 438 438 0
363 20250401 125400 26504888 438 438 438 438 0
364 20250401 125300 26504888 438 438 438 438 500
365 20250401 125200 26285888 437 439 439 437 491
366 20250401 125100 26070756 439 439 439 439 0
367 20250401 125000 26070756 439 439 439 439 1
368 20250401 124900 26070317 439 439 439 439 0
369 20250401 124800 26070317 439 441 441 439 516
370 20250401 124700 25843779 443 443 443 443 1
371 20250401 124600 25843336 443 443 443 443 10
372 20250401 124500 25838906 443 443 443 443 10
373 20250401 124400 25834476 439 439 439 439 0
374 20250401 124300 25834476 439 443 443 439 235
375 20250401 124200 25731255 444 444 444 444 0
376 20250401 124100 25731255 444 444 444 444 0
377 20250401 124000 25731255 444 444 444 444 1
378 20250401 123900 25730811 440 440 440 440 0
379 20250401 123800 25730811 440 440 440 440 0
380 20250401 123700 25730811 440 440 440 440 0
381 20250401 123600 25730811 440 440 440 440 0
382 20250401 123500 25730811 440 440 440 440 0
383 20250401 123400 25730811 440 440 440 440 0
384 20250401 123300 25730811 440 440 440 440 0
385 20250401 123200 25730811 440 440 440 440 0
386 20250401 123100 25730811 440 440 440 440 0
387 20250401 123000 25730811 440 440 440 440 1
388 20250401 122900 25730371 444 444 444 444 1
389 20250401 122800 25729927 444 444 444 444 0
390 20250401 122700 25729927 444 444 444 444 0
391 20250401 122600 25729927 444 444 444 444 0
392 20250401 122500 25729927 444 444 444 444 0
393 20250401 122400 25729927 444 444 444 444 0
394 20250401 122300 25729927 444 444 444 444 0
395 20250401 122200 25729927 444 444 444 444 0
396 20250401 122100 25729927 444 444 444 444 0
397 20250401 122000 25729927 444 444 444 444 1
398 20250401 121900 25729483 444 444 444 444 0
399 20250401 121800 25729483 444 444 444 444 0
400 20250401 121700 25729483 444 439 445 439 211
401 20250401 121600 25636701 440 439 440 439 150
402 20250401 121500 25570823 436 436 436 436 0
403 20250401 121400 25570823 436 436 436 436 0
404 20250401 121300 25570823 436 436 436 436 0
405 20250401 121200 25570823 436 436 436 436 1
406 20250401 121100 25570387 436 436 436 436 0
407 20250401 121000 25570387 436 436 436 436 1
408 20250401 120900 25569951 438 438 438 438 5180
409 20250401 120800 23301111 439 439 439 439 1
410 20250401 120700 23300672 439 439 439 439 0
411 20250401 120600 23300672 439 439 439 439 0
412 20250401 120500 23300672 439 439 439 439 0
413 20250401 120400 23300672 439 439 439 439 0
414 20250401 120300 23300672 439 439 439 439 0
415 20250401 120200 23300672 439 439 439 439 0
416 20250401 120100 23300672 439 439 439 439 0
417 20250401 120000 23300672 439 439 439 439 1
418 20250401 115900 23300233 438 438 438 438 0
419 20250401 115800 23300233 438 438 438 438 0
420 20250401 115700 23300233 438 438 438 438 0
421 20250401 115600 23300233 438 438 438 438 0
422 20250401 115500 23300233 438 438 438 438 0
423 20250401 115400 23300233 438 438 438 438 1450
424 20250401 115300 22665133 438 438 438 438 0
425 20250401 115200 22665133 438 438 438 438 0
426 20250401 115100 22665133 438 438 438 438 0
427 20250401 115000 22665133 438 438 438 438 1
428 20250401 114900 22664695 438 438 438 438 0
429 20250401 114800 22664695 438 438 438 438 0
430 20250401 114700 22664695 438 438 438 438 0
431 20250401 114600 22664695 438 438 438 438 0
432 20250401 114500 22664695 438 438 438 438 0
433 20250401 114400 22664695 438 438 438 438 0
434 20250401 114300 22664695 438 438 438 438 1231
435 20250401 114200 22125517 438 438 438 438 0
436 20250401 114100 22125517 438 435 438 435 27318
437 20250401 114000 10160826 435 438 438 435 3
438 20250401 113900 10159517 437 437 437 437 0
439 20250401 113800 10159517 437 437 437 437 25
440 20250401 113700 10148592 438 437 446 437 1976
441 20250401 113600 9275682 437 437 437 437 0
442 20250401 113500 9275682 437 437 437 437 0
443 20250401 113400 9275682 437 437 437 437 0
444 20250401 113300 9275682 437 437 437 437 0
445 20250401 113200 9275682 437 437 437 437 0
446 20250401 113100 9275682 437 437 437 437 55
447 20250401 113000 9251647 434 434 434 434 1
448 20250401 112900 9251213 438 438 438 438 0
449 20250401 112800 9251213 438 438 438 438 0
450 20250401 112700 9251213 438 438 438 438 0
451 20250401 112600 9251213 438 438 438 438 0
452 20250401 112500 9251213 438 438 438 438 0
453 20250401 112400 9251213 438 438 438 438 0
454 20250401 112300 9251213 438 438 438 438 0
455 20250401 112200 9251213 438 438 438 438 0
456 20250401 112100 9251213 438 438 438 438 0
457 20250401 112000 9251213 438 438 438 438 1
458 20250401 111900 9250775 435 435 435 435 0
459 20250401 111800 9250775 435 435 435 435 399
460 20250401 111700 9077210 436 436 436 436 0
461 20250401 111600 9077210 436 436 436 436 308
462 20250401 111500 8942922 436 436 436 436 225
463 20250401 111400 8844822 437 437 437 437 0
464 20250401 111300 8844822 437 436 437 436 2735
465 20250401 111200 7652281 432 432 432 432 0
466 20250401 111100 7652281 432 432 432 432 0
467 20250401 111000 7652281 432 432 432 432 1
468 20250401 110900 7651849 435 435 435 435 0
469 20250401 110800 7651849 435 435 435 435 0
470 20250401 110700 7651849 435 435 435 435 0
471 20250401 110600 7651849 435 435 435 435 0
472 20250401 110500 7651849 435 435 435 435 0
473 20250401 110400 7651849 435 435 436 435 29
474 20250401 110300 7639233 434 434 434 434 9
475 20250401 110200 7635327 434 434 434 434 1
476 20250401 110100 7634893 434 434 434 434 223
477 20250401 110000 7538111 434 434 434 434 1
478 20250401 105900 7537677 434 434 434 434 0
479 20250401 105800 7537677 434 434 434 434 1
480 20250401 105700 7537243 431 431 431 431 0
481 20250401 105600 7537243 431 431 431 431 0
482 20250401 105500 7537243 431 431 431 431 0
483 20250401 105400 7537243 431 431 431 431 0
484 20250401 105300 7537243 431 431 431 431 0
485 20250401 105200 7537243 431 431 431 431 0
486 20250401 105100 7537243 431 431 431 431 0
487 20250401 105000 7537243 431 431 431 431 1
488 20250401 104900 7536812 431 431 431 431 0
489 20250401 104800 7536812 431 431 431 431 0
490 20250401 104700 7536812 431 434 434 431 356
491 20250401 104600 7383008 434 434 434 434 0
492 20250401 104500 7383008 434 434 434 434 0
493 20250401 104400 7383008 434 434 434 434 0
494 20250401 104300 7383008 434 434 434 434 0
495 20250401 104200 7383008 434 434 434 434 0
496 20250401 104100 7383008 434 434 434 434 0
497 20250401 104000 7383008 434 434 434 434 1
498 20250401 103900 7382574 432 432 432 432 0
499 20250401 103800 7382574 432 432 432 432 0
500 20250401 103700 7382574 432 432 432 432 0
501 20250401 103600 7382574 432 432 432 432 0
502 20250401 103500 7382574 432 432 432 432 0
503 20250401 103400 7382574 432 432 432 432 0
504 20250401 103300 7382574 432 432 432 432 0
505 20250401 103200 7382574 432 432 432 432 0
506 20250401 103100 7382574 432 432 432 432 0
507 20250401 103000 7382574 432 432 432 432 1
508 20250401 102900 7382142 434 434 434 434 0
509 20250401 102800 7382142 434 434 434 434 2
510 20250401 102700 7381274 432 432 432 432 0
511 20250401 102600 7381274 432 432 432 432 0
512 20250401 102500 7381274 432 432 432 432 1
513 20250401 102400 7380842 434 434 434 434 0
514 20250401 102300 7380842 434 434 434 434 0
515 20250401 102200 7380842 434 434 434 434 0
516 20250401 102100 7380842 434 434 434 434 0
517 20250401 102000 7380842 434 434 434 434 1
518 20250401 101900 7380408 434 434 434 434 10
519 20250401 101800 7376068 431 431 431 431 0
520 20250401 101700 7376068 431 431 431 431 0
521 20250401 101600 7376068 431 431 431 431 0
522 20250401 101500 7376068 431 431 431 431 1
523 20250401 101400 7375637 434 434 434 434 22
524 20250401 101300 7366089 431 431 431 431 0
525 20250401 101200 7366089 431 431 431 431 0
526 20250401 101100 7366089 431 431 431 431 0
527 20250401 101000 7366089 431 431 431 431 1
528 20250401 100900 7365658 434 434 434 434 0
529 20250401 100800 7365658 434 434 434 434 0
530 20250401 100700 7365658 434 434 434 434 0
531 20250401 100600 7365658 434 434 434 434 0
532 20250401 100500 7365658 434 434 434 434 0
533 20250401 100400 7365658 434 434 434 434 0
534 20250401 100300 7365658 434 434 434 434 0
535 20250401 100200 7365658 434 434 434 434 100
536 20250401 100100 7322258 434 432 434 432 183
537 20250401 100000 7243100 432 432 432 432 1
538 20250401 095900 7242668 432 432 432 432 0
539 20250401 095800 7242668 432 432 432 432 0
540 20250401 095700 7242668 432 432 432 432 0
541 20250401 095600 7242668 432 432 432 432 38
542 20250401 095500 7226252 431 431 431 431 485
543 20250401 095400 7017217 431 431 431 431 0
544 20250401 095300 7017217 431 431 431 431 0
545 20250401 095200 7017217 431 431 431 431 150
546 20250401 095100 6952567 431 431 431 431 39
547 20250401 095000 6935758 430 430 430 430 1
548 20250401 094900 6935328 431 431 431 431 490
549 20250401 094800 6724138 431 431 431 431 247
550 20250401 094700 6617681 432 432 432 432 50
551 20250401 094600 6596081 432 432 432 432 2785
552 20250401 094500 5392961 432 432 432 432 231
553 20250401 094400 5293169 433 433 433 433 1000
554 20250401 094300 4860169 433 433 433 433 0
555 20250401 094200 4860169 433 433 433 433 0
556 20250401 094100 4860169 433 433 433 433 711
557 20250401 094000 4552306 434 434 434 434 1
558 20250401 093900 4551872 434 434 434 434 1
559 20250401 093800 4551438 434 434 434 434 1
560 20250401 093700 4551004 434 434 434 434 1
561 20250401 093600 4550570 433 433 434 433 1506
562 20250401 093500 3898470 434 434 434 434 2
563 20250401 093400 3897602 434 434 434 434 494
564 20250401 093300 3683206 434 434 434 434 6
565 20250401 093200 3680602 434 434 434 434 20
566 20250401 093100 3671922 433 433 433 433 0
567 20250401 093000 3671922 433 433 433 433 1
568 20250401 092900 3671489 436 436 436 436 1
569 20250401 092800 3671053 436 436 436 436 0
570 20250401 092700 3671053 436 436 436 436 0
571 20250401 092600 3671053 436 436 436 436 22
572 20250401 092500 3661461 434 434 434 434 0
573 20250401 092400 3661461 434 434 434 434 0
574 20250401 092300 3661461 434 434 434 434 0
575 20250401 092200 3661461 434 434 434 434 0
576 20250401 092100 3661461 434 434 434 434 0
577 20250401 092000 3661461 434 437 437 433 2170
578 20250401 091900 2720672 437 437 437 437 30
579 20250401 091800 2707562 439 439 439 439 0
580 20250401 091700 2707562 439 439 439 439 0
581 20250401 091600 2707562 439 439 439 439 0
582 20250401 091500 2707562 439 439 439 439 0
583 20250401 091400 2707562 439 439 439 439 0
584 20250401 091300 2707562 439 437 440 437 1348
585 20250401 091200 2116224 437 435 437 435 108
586 20250401 091100 2069238 433 433 433 433 0
587 20250401 091000 2069238 433 433 433 433 0
588 20250401 090900 2069238 433 433 433 433 2
589 20250401 090800 2068372 435 435 435 435 0
590 20250401 090700 2068372 435 435 435 435 0
591 20250401 090600 2068372 435 435 435 435 406
592 20250401 090500 1891762 435 435 435 435 0
593 20250401 090400 1891762 435 435 435 435 0
594 20250401 090300 1891762 435 435 435 435 96
595 20250401 090200 1850002 435 435 435 435 632
596 20250401 090100 1575082 435 435 437 435 406
597 20250401 090000 1398332 435 431 435 431 3239

1
005320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,67522221,0,29574732798,0.00
20250327,0,67522221,0,30114910566,0.00
20250326,0,67522221,0,30384999450,0.00
20250325,0,67522221,0,30722610555,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 67522221 0 29574732798 0.00
3 20250327 0 67522221 0 30114910566 0.00
4 20250326 0 67522221 0 30384999450 0.00
5 20250325 0 67522221 0 30722610555 0.00