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

616
018000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,908417623,834,834,834,834,15224
20250401,191300,908417623,834,834,834,834,0
20250401,191200,908417623,834,834,834,834,0
20250401,191100,908417623,834,834,834,834,0
20250401,191000,908417623,834,834,834,834,0
20250401,190900,908417623,834,834,834,834,0
20250401,190800,908417623,834,834,834,834,0
20250401,190700,908417623,834,834,834,834,0
20250401,190600,908417623,834,834,834,834,0
20250401,190500,908417623,834,834,834,834,0
20250401,190400,908417623,834,834,834,834,0
20250401,190300,908417623,834,834,834,834,0
20250401,190200,908417623,834,834,834,834,0
20250401,190100,908417623,834,834,834,834,0
20250401,190000,908417623,834,834,834,834,0
20250401,185900,908417623,834,834,834,834,0
20250401,185800,908417623,834,834,834,834,0
20250401,185700,908417623,834,834,834,834,0
20250401,185600,908417623,834,834,834,834,0
20250401,185500,908417623,834,834,834,834,0
20250401,185400,908417623,834,834,834,834,0
20250401,185300,908417623,834,834,834,834,0
20250401,185200,908417623,834,834,834,834,0
20250401,185100,908417623,834,834,834,834,0
20250401,185000,908417623,834,834,834,834,0
20250401,184900,908417623,834,834,834,834,0
20250401,184800,908417623,834,834,834,834,0
20250401,184700,908417623,834,834,834,834,0
20250401,184600,908417623,834,834,834,834,0
20250401,184500,908417623,834,834,834,834,0
20250401,184400,908417623,834,834,834,834,15224
20250401,184300,908417623,834,834,834,834,0
20250401,184200,908417623,834,834,834,834,0
20250401,184100,908417623,834,834,834,834,0
20250401,184000,908417623,834,834,834,834,0
20250401,183900,908417623,834,834,834,834,0
20250401,183800,908417623,834,834,834,834,0
20250401,183700,908417623,834,834,834,834,0
20250401,183600,908417623,834,834,834,834,0
20250401,183500,908417623,834,834,834,834,0
20250401,183400,908417623,834,834,834,834,0
20250401,183300,908417623,834,834,834,834,0
20250401,183200,908417623,834,834,834,834,0
20250401,183100,908417623,834,834,834,834,0
20250401,183000,908417623,834,834,834,834,0
20250401,182900,908417623,834,834,834,834,0
20250401,182800,908417623,834,834,834,834,0
20250401,182700,908417623,834,834,834,834,0
20250401,182600,908417623,834,834,834,834,0
20250401,182500,908417623,834,834,834,834,0
20250401,182400,908417623,834,834,834,834,0
20250401,182300,908417623,834,834,834,834,0
20250401,182200,908417623,834,834,834,834,0
20250401,182100,908417623,834,834,834,834,0
20250401,182000,908417623,834,834,834,834,0
20250401,181900,908417623,834,834,834,834,0
20250401,181800,908417623,834,834,834,834,0
20250401,181700,908417623,834,834,834,834,0
20250401,181600,908417623,834,834,834,834,0
20250401,181500,908417623,834,834,834,834,0
20250401,181400,908417623,834,834,834,834,15224
20250401,181300,908417623,834,834,834,834,0
20250401,181200,908417623,834,834,834,834,0
20250401,181100,908417623,834,834,834,834,0
20250401,181000,908417623,834,834,834,834,0
20250401,180900,908417623,834,834,834,834,0
20250401,180800,908417623,834,834,834,834,0
20250401,180700,908417623,834,834,834,834,0
20250401,180600,908417623,834,834,834,834,0
20250401,180500,908417623,834,834,834,834,0
20250401,180400,908417623,834,834,834,834,0
20250401,180300,908417623,834,834,834,834,0
20250401,180200,908417623,834,834,834,834,0
20250401,180100,908417623,834,834,834,834,0
20250401,180000,908417623,834,834,834,834,0
20250401,175900,908417623,834,834,834,834,0
20250401,175800,908417623,834,834,834,834,0
20250401,175700,908417623,834,834,834,834,0
20250401,175600,908417623,834,834,834,834,0
20250401,175500,908417623,834,834,834,834,0
20250401,175400,908417623,834,834,834,834,0
20250401,175300,908417623,834,834,834,834,0
20250401,175200,908417623,834,834,834,834,0
20250401,175100,908417623,834,834,834,834,0
20250401,175000,908417623,834,834,834,834,0
20250401,174900,908417623,834,834,834,834,0
20250401,174800,908417623,834,834,834,834,0
20250401,174700,908417623,834,834,834,834,0
20250401,174600,908417623,834,834,834,834,0
20250401,174500,908417623,834,834,834,834,0
20250401,174400,908417623,834,834,834,834,15224
20250401,174300,908417623,834,834,834,834,0
20250401,174200,908417623,834,834,834,834,0
20250401,174100,908417623,834,834,834,834,0
20250401,174000,908417623,834,834,834,834,0
20250401,173900,908417623,834,834,834,834,0
20250401,173800,908417623,834,834,834,834,0
20250401,173700,908417623,834,834,834,834,0
20250401,173600,908417623,834,834,834,834,0
20250401,173500,908417623,834,834,834,834,0
20250401,173400,908417623,834,834,834,834,0
20250401,173300,908417623,834,834,834,834,0
20250401,173200,908417623,834,834,834,834,0
20250401,173100,908417623,834,834,834,834,0
20250401,173000,908417623,834,834,834,834,0
20250401,172900,908417623,834,834,834,834,0
20250401,172800,908417623,834,834,834,834,0
20250401,172700,908417623,834,834,834,834,0
20250401,172600,908417623,834,834,834,834,0
20250401,172500,908417623,834,834,834,834,0
20250401,172400,908417623,834,834,834,834,0
20250401,172300,908417623,834,834,834,834,0
20250401,172200,908417623,834,834,834,834,0
20250401,172100,908417623,834,834,834,834,0
20250401,172000,908417623,834,834,834,834,0
20250401,171900,908417623,834,834,834,834,0
20250401,171800,908417623,834,834,834,834,0
20250401,171700,908417623,834,834,834,834,0
20250401,171600,908417623,834,834,834,834,0
20250401,171500,908417623,834,834,834,834,0
20250401,171400,908417623,834,834,834,834,15224
20250401,171300,908417623,834,834,834,834,0
20250401,171200,908417623,834,834,834,834,0
20250401,171100,908417623,834,834,834,834,0
20250401,171000,908417623,834,834,834,834,0
20250401,170900,908417623,834,834,834,834,0
20250401,170800,908417623,834,834,834,834,0
20250401,170700,908417623,834,834,834,834,0
20250401,170600,908417623,834,834,834,834,0
20250401,170500,908417623,834,834,834,834,0
20250401,170400,908417623,834,834,834,834,0
20250401,170300,908417623,834,834,834,834,0
20250401,170200,908417623,834,834,834,834,0
20250401,170100,908417623,834,834,834,834,0
20250401,170000,908417623,834,834,834,834,0
20250401,165900,908417623,834,834,834,834,0
20250401,165800,908417623,834,834,834,834,0
20250401,165700,908417623,834,834,834,834,0
20250401,165600,908417623,834,834,834,834,0
20250401,165500,908417623,834,834,834,834,0
20250401,165400,908417623,834,834,834,834,0
20250401,165300,908417623,834,834,834,834,0
20250401,165200,908417623,834,834,834,834,0
20250401,165100,908417623,834,834,834,834,0
20250401,165000,908417623,834,834,834,834,0
20250401,164900,908417623,834,834,834,834,0
20250401,164800,908417623,834,834,834,834,0
20250401,164700,908417623,834,834,834,834,0
20250401,164600,908417623,834,834,834,834,0
20250401,164500,908417623,834,834,834,834,0
20250401,164400,908417623,834,834,834,834,15224
20250401,164300,908417623,834,834,834,834,0
20250401,164200,908417623,834,834,834,834,0
20250401,164100,908417623,834,834,834,834,0
20250401,164000,908417623,834,834,834,834,0
20250401,163900,908417623,834,834,834,834,0
20250401,163800,908417623,834,834,834,834,0
20250401,163700,908417623,834,834,834,834,0
20250401,163600,908417623,834,834,834,834,0
20250401,163500,908417623,834,834,834,834,0
20250401,163400,908417623,834,834,834,834,0
20250401,163300,908417623,834,834,834,834,0
20250401,163200,908417623,834,834,834,834,0
20250401,163100,908417623,834,834,834,834,0
20250401,163000,908417623,834,834,834,834,0
20250401,162900,908417623,834,834,834,834,0
20250401,162800,908417623,834,834,834,834,0
20250401,162700,908417623,834,834,834,834,0
20250401,162600,908417623,834,834,834,834,0
20250401,162500,908417623,834,834,834,834,0
20250401,162400,908417623,834,834,834,834,0
20250401,162300,908417623,834,834,834,834,0
20250401,162200,908417623,834,834,834,834,0
20250401,162100,908417623,834,834,834,834,0
20250401,162000,908417623,834,834,834,834,0
20250401,161900,908417623,834,834,834,834,0
20250401,161800,908417623,834,834,834,834,0
20250401,161700,908417623,834,834,834,834,0
20250401,161600,908417623,834,834,834,834,0
20250401,161500,908417623,834,834,834,834,0
20250401,161400,908417623,834,834,834,834,15224
20250401,161300,908417623,834,834,834,834,0
20250401,161200,908417623,834,834,834,834,0
20250401,161100,908417623,834,834,834,834,0
20250401,161000,908417623,834,834,834,834,0
20250401,160900,908417623,834,834,834,834,0
20250401,160800,908417623,834,834,834,834,0
20250401,160700,908417623,834,834,834,834,0
20250401,160600,908417623,834,834,834,834,0
20250401,160500,908417623,834,834,834,834,0
20250401,160400,908417623,834,834,834,834,0
20250401,160300,908417623,834,834,834,834,0
20250401,160200,908417623,834,834,834,834,0
20250401,160100,908417623,834,834,834,834,0
20250401,160000,908417623,834,834,834,834,0
20250401,155900,908417623,834,834,834,834,0
20250401,155800,908417623,834,834,834,834,0
20250401,155700,908417623,834,834,834,834,0
20250401,155600,908417623,834,834,834,834,0
20250401,155500,908417623,834,834,834,834,0
20250401,155400,908417623,834,834,834,834,0
20250401,155300,908417623,834,834,834,834,0
20250401,155200,908417623,834,834,834,834,0
20250401,155100,908417623,834,834,834,834,0
20250401,155000,908417623,834,834,834,834,0
20250401,154900,908417623,834,834,834,834,0
20250401,154800,908417623,834,834,834,834,0
20250401,154700,908417623,834,834,834,834,0
20250401,154600,908417623,834,834,834,834,0
20250401,154500,908417623,834,834,834,834,0
20250401,154400,908417623,834,834,834,834,15224
20250401,154300,908417623,834,834,834,834,0
20250401,154200,908417623,834,834,834,834,0
20250401,154100,908417623,834,834,834,834,0
20250401,154000,908417623,834,834,834,834,0
20250401,153900,908417623,834,834,834,834,0
20250401,153800,908417623,834,834,834,834,0
20250401,153700,908417623,834,834,834,834,0
20250401,153600,908417623,834,834,834,834,0
20250401,153500,908417623,834,834,834,834,0
20250401,153400,908417623,834,834,834,834,0
20250401,153300,908417623,834,834,834,834,0
20250401,153200,908417623,834,834,834,834,0
20250401,153100,908417623,834,834,834,834,0
20250401,153000,908417623,834,834,834,834,15224
20250401,152900,895720807,833,833,833,833,0
20250401,152800,895720807,833,833,833,833,0
20250401,152700,895720807,833,833,833,833,0
20250401,152600,895720807,833,833,833,833,0
20250401,152500,895720807,833,833,833,833,0
20250401,152400,895720807,833,833,833,833,0
20250401,152300,895720807,833,833,833,833,0
20250401,152200,895720807,833,833,833,833,0
20250401,152100,895720807,833,833,833,833,0
20250401,152000,895720807,833,833,833,833,0
20250401,151900,895720807,833,830,833,830,10547
20250401,151800,886951536,830,826,830,826,11689
20250401,151700,877258580,828,828,828,828,112
20250401,151600,877165844,829,829,829,829,0
20250401,151500,877165844,829,826,829,824,2577
20250401,151400,875035124,829,828,829,828,442
20250401,151300,874669136,826,828,828,826,919
20250401,151200,873908428,829,828,829,828,162
20250401,151100,873774291,828,828,828,828,323
20250401,151000,873506847,829,829,829,828,16
20250401,150900,873493593,828,828,828,828,179
20250401,150800,873345381,828,828,828,828,202
20250401,150700,873178125,828,828,829,828,686
20250401,150600,872610116,828,828,829,828,870
20250401,150500,871889235,829,829,829,829,0
20250401,150400,871889235,829,829,829,829,2
20250401,150300,871887577,829,829,829,829,1
20250401,150200,871886748,826,829,829,826,3401
20250401,150100,869067322,829,829,829,829,1
20250401,150000,869066493,822,827,829,822,7113
20250401,145900,863190587,828,827,828,827,51
20250401,145800,863148409,828,827,828,827,211
20250401,145700,862973702,828,828,828,826,6
20250401,145600,862968740,826,827,828,826,26
20250401,145500,862947252,828,828,828,828,0
20250401,145400,862947252,828,828,828,828,0
20250401,145300,862947252,828,828,828,828,0
20250401,145200,862947252,828,823,828,823,51
20250401,145100,862905224,829,830,830,822,6106
20250401,145000,857874167,829,829,829,829,1493
20250401,144900,856636470,829,829,829,829,0
20250401,144800,856636470,829,829,829,829,13
20250401,144700,856625693,829,829,829,829,68
20250401,144600,856569321,829,829,829,829,1
20250401,144500,856568492,829,825,829,825,916
20250401,144400,855812784,829,829,829,829,1
20250401,144300,855811955,824,828,828,824,5799
20250401,144200,851032271,830,832,832,830,168
20250401,144100,850892499,832,832,833,832,2145
20250401,144000,849106559,833,833,833,833,0
20250401,143900,849106559,833,833,833,832,755
20250401,143800,848478144,833,833,833,833,1400
20250401,143700,847311944,833,826,833,826,11
20250401,143600,847302851,833,831,833,825,3406
20250401,143500,844470346,833,831,833,831,4662
20250401,143400,840591128,830,827,830,827,12179
20250401,143300,830497737,826,825,826,825,1952
20250401,143200,828885585,826,826,826,826,0
20250401,143100,828885585,826,823,826,823,540
20250401,143000,828440745,826,826,826,826,593
20250401,142900,827950927,826,823,826,823,13
20250401,142800,827940219,823,823,823,823,240
20250401,142700,827742699,822,822,822,822,0
20250401,142600,827742699,822,822,822,822,0
20250401,142500,827742699,822,822,822,822,1000
20250401,142400,826920699,823,824,824,823,4931
20250401,142300,822862394,824,825,825,823,330
20250401,142200,822590186,827,827,827,827,433
20250401,142100,822232095,828,828,828,828,42
20250401,142000,822197319,828,828,828,828,529
20250401,141900,821759307,828,828,828,828,101
20250401,141800,821675679,829,828,829,828,29
20250401,141700,821651666,827,828,828,827,18
20250401,141600,821636770,828,828,828,828,1011
20250401,141500,820799662,823,823,823,823,1001
20250401,141400,819975839,829,822,829,822,3
20250401,141300,819973360,829,826,829,826,5163
20250401,141200,815706290,826,826,826,826,750
20250401,141100,815086790,826,825,826,825,3654
20250401,141000,812072087,825,824,825,824,1445
20250401,140900,810881406,823,824,824,820,1205
20250401,140800,809891536,824,824,824,823,45
20250401,140700,809854496,823,823,823,823,1569
20250401,140600,808563209,823,823,823,822,1901
20250401,140500,807000186,823,822,823,821,208
20250401,140400,806829255,823,823,823,823,5
20250401,140300,806825140,823,823,823,823,6
20250401,140200,806820202,824,824,824,824,1361
20250401,140100,805698738,825,823,825,823,1753
20250401,140000,804254726,822,821,822,821,1357
20250401,135900,803139923,822,823,824,822,296
20250401,135800,802896518,824,823,824,823,334
20250401,135700,802621635,824,824,825,823,155
20250401,135600,802493817,825,825,825,824,738
20250401,135500,801884971,825,824,825,824,101
20250401,135400,801801746,824,824,824,824,0
20250401,135300,801801746,824,822,825,822,3417
20250401,135200,798986050,823,817,823,817,81
20250401,135100,798919543,817,817,817,817,0
20250401,135000,798919543,817,823,823,810,22775
20250401,134900,780286215,823,825,825,823,10000
20250401,134800,772049544,825,833,833,825,20000
20250401,134700,755542548,834,831,834,831,11504
20250401,134600,745966013,832,832,832,832,0
20250401,134500,745966013,832,831,832,831,2513
20250401,134400,743877709,832,832,833,832,1174
20250401,134300,742900938,832,832,832,831,497
20250401,134200,742487926,833,826,833,826,5010
20250401,134100,738323074,831,830,831,830,1000
20250401,134000,737492627,830,830,830,830,46
20250401,133900,737454447,831,826,831,826,2420
20250401,133800,735455034,826,826,826,826,19
20250401,133700,735439340,832,832,832,832,0
20250401,133600,735439340,832,830,832,830,10
20250401,133500,735431038,826,830,830,826,11
20250401,133400,735421948,832,826,832,826,296
20250401,133300,735175976,833,833,833,833,0
20250401,133200,735175976,833,833,833,833,0
20250401,133100,735175976,833,830,833,830,8430
20250401,133000,728168178,827,827,827,827,100
20250401,132900,728085478,825,829,830,825,1786
20250401,132800,726607948,829,828,829,828,3431
20250401,132700,723767069,828,828,828,828,580
20250401,132600,723286829,829,825,829,825,535
20250401,132500,722845414,825,825,829,825,687
20250401,132400,722278345,825,825,829,825,1382
20250401,132300,721138191,825,825,825,825,0
20250401,132200,721138191,825,825,825,825,0
20250401,132100,721138191,825,825,825,825,1926
20250401,132000,719549241,826,831,831,826,824
20250401,131900,718868607,826,826,826,826,0
20250401,131800,718868607,826,828,828,825,15422
20250401,131700,706123613,832,832,832,832,0
20250401,131600,706123613,832,832,832,832,836
20250401,131500,705428061,832,832,832,832,3
20250401,131400,705425565,832,832,832,832,1
20250401,131300,705424733,829,829,829,829,10348
20250401,131200,696846241,830,834,834,830,10787
20250401,131100,687882836,834,834,834,834,1050
20250401,131000,687007136,835,835,835,835,0
20250401,130900,687007136,835,835,836,835,6072
20250401,130800,681937015,836,836,836,836,5
20250401,130700,681932835,837,836,837,835,2127
20250401,130600,680155283,836,836,836,836,5
20250401,130500,680151103,837,837,838,837,8461
20250401,130400,673069241,837,837,837,836,5217
20250401,130300,668702649,836,831,836,831,6205
20250401,130200,663526759,831,835,835,831,1551
20250401,130100,662231874,832,830,835,830,3280
20250401,130000,659498394,830,835,836,830,1996
20250401,125900,657841571,835,836,836,835,5027
20250401,125800,653643434,836,832,836,830,8056
20250401,125700,646919999,829,829,829,829,4011
20250401,125600,643594880,830,833,833,830,3621
20250401,125500,640584850,835,830,835,830,591
20250401,125400,640091620,835,835,835,831,1500
20250401,125300,638844824,832,834,835,832,2355
20250401,125200,636883154,835,835,835,835,2592
20250401,125100,634718834,835,837,837,835,5475
20250401,125000,630137808,837,838,838,836,4064
20250401,124900,626735867,838,836,838,836,3794
20250401,124800,623559320,837,842,842,837,6580
20250401,124700,618035411,841,841,842,840,15288
20250401,124600,605183288,840,838,841,836,9163
20250401,124500,597500572,839,836,839,836,1064
20250401,124400,596609756,836,838,840,836,21582
20250401,124300,578495600,839,836,839,836,14842
20250401,124200,566066871,836,829,836,829,26710
20250401,124100,543811450,829,828,829,827,7368
20250401,124000,537703469,829,828,829,828,10
20250401,123900,537695188,827,827,828,826,13693
20250401,123800,526358128,828,828,828,828,0
20250401,123700,526358128,828,829,830,828,2005
20250401,123600,524696295,829,826,829,826,1252
20250401,123500,523660137,825,825,828,825,4596
20250401,123400,519861498,821,825,826,821,2604
20250401,123300,517721883,823,817,825,816,23612
20250401,123200,498302663,816,823,823,815,11333
20250401,123100,489026330,823,820,823,820,18797
20250401,123000,473612787,820,823,823,820,3365
20250401,122900,470853307,818,821,821,818,341
20250401,122800,470574261,818,818,823,818,9444
20250401,122700,462843670,818,818,818,816,2941
20250401,122600,460438601,816,817,817,816,1325
20250401,122500,459357299,818,818,818,816,6240
20250401,122400,454253031,818,817,819,816,13240
20250401,122300,443423565,818,820,820,818,7340
20250401,122200,437412159,820,819,820,818,3918
20250401,122100,434204794,819,824,824,819,11034
20250401,122000,425137067,828,827,832,824,5593
20250401,121900,420519326,827,826,834,826,8100
20250401,121800,413799925,830,834,845,826,21354
20250401,121700,396095335,845,818,847,817,53495
20250401,121600,351579149,818,817,818,817,4347
20250401,121500,348026877,817,812,818,812,20577
20250401,121400,331257524,812,811,812,811,1033
20250401,121300,330419760,812,812,812,812,2702
20250401,121200,328225736,812,811,812,811,3329
20250401,121100,325525397,811,806,811,806,15750
20250401,121000,312790272,803,802,803,802,1902
20250401,120900,311263966,803,805,805,803,10464
20250401,120800,302841309,804,805,805,804,1050
20250401,120700,301997108,803,798,805,798,52726
20250401,120600,259754275,799,797,799,797,2501
20250401,120500,257758780,796,795,796,795,10354
20250401,120400,249525649,793,793,793,793,1500
20250401,120300,248336149,795,794,795,794,330
20250401,120200,248074028,794,794,795,794,6009
20250401,120100,243302881,794,794,794,794,569
20250401,120000,242851095,795,793,795,793,13339
20250401,115900,232260574,793,794,794,793,143
20250401,115800,232147119,793,793,793,793,3614
20250401,115700,229281217,793,793,794,793,3703
20250401,115600,226344329,793,793,793,793,0
20250401,115500,226344329,793,793,793,793,0
20250401,115400,226344329,793,793,793,793,2476
20250401,115300,224380861,793,793,793,793,1
20250401,115200,224380068,793,790,793,790,325
20250401,115100,224122643,793,793,793,793,3
20250401,115000,224120264,792,792,792,792,320
20250401,114900,223866824,793,791,793,791,494
20250401,114800,223475740,794,794,794,794,0
20250401,114700,223475740,794,792,794,792,2957
20250401,114600,221130921,792,792,792,792,0
20250401,114500,221130921,792,793,793,792,7
20250401,114400,221125375,793,793,793,793,0
20250401,114300,221125375,793,793,793,793,45
20250401,114200,221089690,793,793,793,793,2126
20250401,114100,219403772,793,793,793,792,1013
20250401,114000,218600465,793,790,793,790,8120
20250401,113900,212185305,793,793,793,790,294
20250401,113800,211952166,790,791,793,790,2039
20250401,113700,210339237,793,794,794,793,2113
20250401,113600,208663430,794,792,794,792,7471
20250401,113500,202744184,792,791,792,790,8006
20250401,113400,196415436,789,789,789,789,0
20250401,113300,196415436,789,789,789,789,0
20250401,113200,196415436,789,791,791,789,301
20250401,113100,196177940,790,790,790,790,3020
20250401,113000,193792140,792,792,792,792,0
20250401,112900,193792140,792,792,792,792,0
20250401,112800,193792140,792,790,792,790,2923
20250401,112700,191482968,790,790,792,790,7566
20250401,112600,185504349,791,791,791,791,0
20250401,112500,185504349,791,789,791,789,4824
20250401,112400,181694982,789,789,789,789,1001
20250401,112300,180905193,789,789,789,788,2777
20250401,112200,178714141,787,787,787,787,1
20250401,112100,178713354,787,787,787,787,47
20250401,112000,178676365,787,786,787,786,1001
20250401,111900,177889578,789,789,789,789,100
20250401,111800,177810678,789,789,790,789,3697
20250401,111700,174893365,790,787,790,787,5172
20250401,111600,170818685,787,787,787,787,803
20250401,111500,170186724,787,787,787,787,1000
20250401,111400,169399724,787,787,787,787,0
20250401,111300,169399724,787,787,787,787,150
20250401,111200,169281674,788,788,788,788,192
20250401,111100,169130378,788,788,788,788,9
20250401,111000,169123286,789,786,789,786,12044
20250401,110900,159651184,785,785,785,785,200
20250401,110800,159494184,785,786,786,785,1496
20250401,110700,158319128,787,786,787,786,420
20250401,110600,157989007,786,786,786,786,187
20250401,110500,157842025,786,786,786,786,30
20250401,110400,157818445,786,786,786,786,2722
20250401,110300,155678953,787,786,787,786,1000
20250401,110200,154891954,787,787,787,787,0
20250401,110100,154891954,787,787,787,787,0
20250401,110000,154891954,787,787,788,785,60072
20250401,105900,107734841,788,785,788,785,17280
20250401,105800,94147410,785,785,785,785,2000
20250401,105700,92577410,785,785,785,782,12934
20250401,105600,82445998,785,785,785,785,0
20250401,105500,82445998,785,785,785,782,939
20250401,105400,81708980,781,785,785,780,1007
20250401,105300,80922427,785,784,786,784,26239
20250401,105200,60329770,784,784,784,784,1524
20250401,105100,59134954,784,784,784,784,0
20250401,105000,59134954,784,784,784,784,21
20250401,104900,59118490,784,784,784,784,78
20250401,104800,59057338,784,784,784,784,254
20250401,104700,58858202,784,784,784,784,0
20250401,104600,58858202,784,784,784,784,0
20250401,104500,58858202,784,784,784,784,0
20250401,104400,58858202,784,784,784,784,1
20250401,104300,58857418,781,781,781,781,24
20250401,104200,58838674,781,781,781,781,8214
20250401,104100,52423540,780,780,780,780,4
20250401,104000,52420420,781,780,781,780,11
20250401,103900,52411839,780,780,780,780,0
20250401,103800,52411839,780,780,780,780,0
20250401,103700,52411839,780,780,780,780,330
20250401,103600,52154439,780,780,780,780,0
20250401,103500,52154439,780,780,780,780,50
20250401,103400,52115439,780,780,780,780,0
20250401,103300,52115439,780,780,780,780,0
20250401,103200,52115439,780,780,780,780,50
20250401,103100,52076439,779,779,779,779,0
20250401,103000,52076439,779,779,779,779,80
20250401,102900,52014119,779,779,779,779,94
20250401,102800,51940893,779,780,780,779,4010
20250401,102700,48817093,779,779,779,779,0
20250401,102600,48817093,779,781,781,779,827
20250401,102500,48172858,780,780,780,780,0
20250401,102400,48172858,780,781,781,780,2608
20250401,102300,46138020,784,784,784,784,7
20250401,102200,46132532,784,784,784,784,0
20250401,102100,46132532,784,784,784,784,10
20250401,102000,46124692,784,784,784,784,0
20250401,101900,46124692,784,784,784,784,10
20250401,101800,46116852,785,785,785,785,0
20250401,101700,46116852,785,785,785,785,0
20250401,101600,46116852,785,785,785,785,0
20250401,101500,46116852,785,785,785,785,6
20250401,101400,46112142,785,785,785,785,0
20250401,101300,46112142,785,785,785,785,0
20250401,101200,46112142,785,785,785,785,162
20250401,101100,45984972,786,784,786,784,3938
20250401,101000,42896514,784,784,784,784,0
20250401,100900,42896514,784,784,784,784,0
20250401,100800,42896514,784,784,784,784,57
20250401,100700,42851826,784,784,784,784,2
20250401,100600,42850258,784,781,784,781,6
20250401,100500,42845566,781,780,781,780,166
20250401,100400,42715935,781,781,781,781,25
20250401,100300,42696410,781,781,781,781,0
20250401,100200,42696410,781,781,781,780,686
20250401,100100,42161313,781,781,781,781,9
20250401,100000,42154284,781,781,781,781,0
20250401,095900,42154284,781,781,781,781,1
20250401,095800,42153503,781,781,781,781,0
20250401,095700,42153503,781,781,781,781,9
20250401,095600,42146474,780,780,780,780,0
20250401,095500,42146474,780,780,780,780,2897
20250401,095400,39886814,784,784,784,784,0
20250401,095300,39886814,784,784,784,784,0
20250401,095200,39886814,784,784,784,784,0
20250401,095100,39886814,784,784,784,784,0
20250401,095000,39886814,784,784,784,784,1
20250401,094900,39886030,784,784,784,784,93
20250401,094800,39813118,784,780,784,780,254
20250401,094700,39614054,780,779,780,779,172
20250401,094600,39480064,779,779,779,779,32
20250401,094500,39455136,779,779,779,779,0
20250401,094400,39455136,779,779,779,779,110
20250401,094300,39369446,778,778,778,778,5
20250401,094200,39365556,778,781,781,778,5788
20250401,094100,34853001,787,782,787,782,35
20250401,094000,34825616,781,784,784,781,898
20250401,093900,34123126,787,787,787,787,19
20250401,093800,34108173,787,787,787,787,20
20250401,093700,34092433,787,787,787,787,54
20250401,093600,34049935,787,787,787,787,0
20250401,093500,34049935,787,787,787,787,0
20250401,093400,34049935,787,787,787,787,2
20250401,093300,34048361,787,787,787,787,0
20250401,093200,34048361,787,787,787,787,0
20250401,093100,34048361,787,786,787,783,380
20250401,093000,33749725,788,790,790,781,6131
20250401,092900,28954873,790,790,790,790,0
20250401,092800,28954873,790,790,790,790,100
20250401,092700,28875873,790,790,790,790,250
20250401,092600,28678373,790,790,790,790,0
20250401,092500,28678373,790,790,790,790,0
20250401,092400,28678373,790,790,790,790,1
20250401,092300,28677583,790,790,790,790,0
20250401,092200,28677583,790,789,790,789,108
20250401,092100,28592365,784,790,790,784,1059
20250401,092000,27755988,791,791,791,791,15
20250401,091900,27744123,791,791,791,791,0
20250401,091800,27744123,791,784,791,784,3
20250401,091700,27741758,791,792,792,791,34
20250401,091600,27714863,791,791,791,791,498
20250401,091500,27320945,792,791,792,791,1844
20250401,091400,25862340,792,789,792,789,301
20250401,091300,25624848,792,792,792,792,3016
20250401,091200,23236176,792,782,796,782,20609
20250401,091100,6904159,788,787,788,787,22
20250401,091000,6886844,786,786,787,781,710
20250401,090900,6330288,786,790,790,786,80
20250401,090800,6267149,791,785,791,785,7437
20250401,090700,411951,785,785,785,785,30
20250401,090600,388401,785,785,785,785,0
20250401,090500,388401,785,785,785,785,31
20250401,090400,364066,785,785,785,785,1
20250401,090300,363281,784,784,784,784,134
20250401,090200,258225,785,785,785,785,147
20250401,090100,142830,785,785,785,785,0
20250401,090000,142830,785,776,785,776,184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 908417623 834 834 834 834 15224
3 20250401 191300 908417623 834 834 834 834 0
4 20250401 191200 908417623 834 834 834 834 0
5 20250401 191100 908417623 834 834 834 834 0
6 20250401 191000 908417623 834 834 834 834 0
7 20250401 190900 908417623 834 834 834 834 0
8 20250401 190800 908417623 834 834 834 834 0
9 20250401 190700 908417623 834 834 834 834 0
10 20250401 190600 908417623 834 834 834 834 0
11 20250401 190500 908417623 834 834 834 834 0
12 20250401 190400 908417623 834 834 834 834 0
13 20250401 190300 908417623 834 834 834 834 0
14 20250401 190200 908417623 834 834 834 834 0
15 20250401 190100 908417623 834 834 834 834 0
16 20250401 190000 908417623 834 834 834 834 0
17 20250401 185900 908417623 834 834 834 834 0
18 20250401 185800 908417623 834 834 834 834 0
19 20250401 185700 908417623 834 834 834 834 0
20 20250401 185600 908417623 834 834 834 834 0
21 20250401 185500 908417623 834 834 834 834 0
22 20250401 185400 908417623 834 834 834 834 0
23 20250401 185300 908417623 834 834 834 834 0
24 20250401 185200 908417623 834 834 834 834 0
25 20250401 185100 908417623 834 834 834 834 0
26 20250401 185000 908417623 834 834 834 834 0
27 20250401 184900 908417623 834 834 834 834 0
28 20250401 184800 908417623 834 834 834 834 0
29 20250401 184700 908417623 834 834 834 834 0
30 20250401 184600 908417623 834 834 834 834 0
31 20250401 184500 908417623 834 834 834 834 0
32 20250401 184400 908417623 834 834 834 834 15224
33 20250401 184300 908417623 834 834 834 834 0
34 20250401 184200 908417623 834 834 834 834 0
35 20250401 184100 908417623 834 834 834 834 0
36 20250401 184000 908417623 834 834 834 834 0
37 20250401 183900 908417623 834 834 834 834 0
38 20250401 183800 908417623 834 834 834 834 0
39 20250401 183700 908417623 834 834 834 834 0
40 20250401 183600 908417623 834 834 834 834 0
41 20250401 183500 908417623 834 834 834 834 0
42 20250401 183400 908417623 834 834 834 834 0
43 20250401 183300 908417623 834 834 834 834 0
44 20250401 183200 908417623 834 834 834 834 0
45 20250401 183100 908417623 834 834 834 834 0
46 20250401 183000 908417623 834 834 834 834 0
47 20250401 182900 908417623 834 834 834 834 0
48 20250401 182800 908417623 834 834 834 834 0
49 20250401 182700 908417623 834 834 834 834 0
50 20250401 182600 908417623 834 834 834 834 0
51 20250401 182500 908417623 834 834 834 834 0
52 20250401 182400 908417623 834 834 834 834 0
53 20250401 182300 908417623 834 834 834 834 0
54 20250401 182200 908417623 834 834 834 834 0
55 20250401 182100 908417623 834 834 834 834 0
56 20250401 182000 908417623 834 834 834 834 0
57 20250401 181900 908417623 834 834 834 834 0
58 20250401 181800 908417623 834 834 834 834 0
59 20250401 181700 908417623 834 834 834 834 0
60 20250401 181600 908417623 834 834 834 834 0
61 20250401 181500 908417623 834 834 834 834 0
62 20250401 181400 908417623 834 834 834 834 15224
63 20250401 181300 908417623 834 834 834 834 0
64 20250401 181200 908417623 834 834 834 834 0
65 20250401 181100 908417623 834 834 834 834 0
66 20250401 181000 908417623 834 834 834 834 0
67 20250401 180900 908417623 834 834 834 834 0
68 20250401 180800 908417623 834 834 834 834 0
69 20250401 180700 908417623 834 834 834 834 0
70 20250401 180600 908417623 834 834 834 834 0
71 20250401 180500 908417623 834 834 834 834 0
72 20250401 180400 908417623 834 834 834 834 0
73 20250401 180300 908417623 834 834 834 834 0
74 20250401 180200 908417623 834 834 834 834 0
75 20250401 180100 908417623 834 834 834 834 0
76 20250401 180000 908417623 834 834 834 834 0
77 20250401 175900 908417623 834 834 834 834 0
78 20250401 175800 908417623 834 834 834 834 0
79 20250401 175700 908417623 834 834 834 834 0
80 20250401 175600 908417623 834 834 834 834 0
81 20250401 175500 908417623 834 834 834 834 0
82 20250401 175400 908417623 834 834 834 834 0
83 20250401 175300 908417623 834 834 834 834 0
84 20250401 175200 908417623 834 834 834 834 0
85 20250401 175100 908417623 834 834 834 834 0
86 20250401 175000 908417623 834 834 834 834 0
87 20250401 174900 908417623 834 834 834 834 0
88 20250401 174800 908417623 834 834 834 834 0
89 20250401 174700 908417623 834 834 834 834 0
90 20250401 174600 908417623 834 834 834 834 0
91 20250401 174500 908417623 834 834 834 834 0
92 20250401 174400 908417623 834 834 834 834 15224
93 20250401 174300 908417623 834 834 834 834 0
94 20250401 174200 908417623 834 834 834 834 0
95 20250401 174100 908417623 834 834 834 834 0
96 20250401 174000 908417623 834 834 834 834 0
97 20250401 173900 908417623 834 834 834 834 0
98 20250401 173800 908417623 834 834 834 834 0
99 20250401 173700 908417623 834 834 834 834 0
100 20250401 173600 908417623 834 834 834 834 0
101 20250401 173500 908417623 834 834 834 834 0
102 20250401 173400 908417623 834 834 834 834 0
103 20250401 173300 908417623 834 834 834 834 0
104 20250401 173200 908417623 834 834 834 834 0
105 20250401 173100 908417623 834 834 834 834 0
106 20250401 173000 908417623 834 834 834 834 0
107 20250401 172900 908417623 834 834 834 834 0
108 20250401 172800 908417623 834 834 834 834 0
109 20250401 172700 908417623 834 834 834 834 0
110 20250401 172600 908417623 834 834 834 834 0
111 20250401 172500 908417623 834 834 834 834 0
112 20250401 172400 908417623 834 834 834 834 0
113 20250401 172300 908417623 834 834 834 834 0
114 20250401 172200 908417623 834 834 834 834 0
115 20250401 172100 908417623 834 834 834 834 0
116 20250401 172000 908417623 834 834 834 834 0
117 20250401 171900 908417623 834 834 834 834 0
118 20250401 171800 908417623 834 834 834 834 0
119 20250401 171700 908417623 834 834 834 834 0
120 20250401 171600 908417623 834 834 834 834 0
121 20250401 171500 908417623 834 834 834 834 0
122 20250401 171400 908417623 834 834 834 834 15224
123 20250401 171300 908417623 834 834 834 834 0
124 20250401 171200 908417623 834 834 834 834 0
125 20250401 171100 908417623 834 834 834 834 0
126 20250401 171000 908417623 834 834 834 834 0
127 20250401 170900 908417623 834 834 834 834 0
128 20250401 170800 908417623 834 834 834 834 0
129 20250401 170700 908417623 834 834 834 834 0
130 20250401 170600 908417623 834 834 834 834 0
131 20250401 170500 908417623 834 834 834 834 0
132 20250401 170400 908417623 834 834 834 834 0
133 20250401 170300 908417623 834 834 834 834 0
134 20250401 170200 908417623 834 834 834 834 0
135 20250401 170100 908417623 834 834 834 834 0
136 20250401 170000 908417623 834 834 834 834 0
137 20250401 165900 908417623 834 834 834 834 0
138 20250401 165800 908417623 834 834 834 834 0
139 20250401 165700 908417623 834 834 834 834 0
140 20250401 165600 908417623 834 834 834 834 0
141 20250401 165500 908417623 834 834 834 834 0
142 20250401 165400 908417623 834 834 834 834 0
143 20250401 165300 908417623 834 834 834 834 0
144 20250401 165200 908417623 834 834 834 834 0
145 20250401 165100 908417623 834 834 834 834 0
146 20250401 165000 908417623 834 834 834 834 0
147 20250401 164900 908417623 834 834 834 834 0
148 20250401 164800 908417623 834 834 834 834 0
149 20250401 164700 908417623 834 834 834 834 0
150 20250401 164600 908417623 834 834 834 834 0
151 20250401 164500 908417623 834 834 834 834 0
152 20250401 164400 908417623 834 834 834 834 15224
153 20250401 164300 908417623 834 834 834 834 0
154 20250401 164200 908417623 834 834 834 834 0
155 20250401 164100 908417623 834 834 834 834 0
156 20250401 164000 908417623 834 834 834 834 0
157 20250401 163900 908417623 834 834 834 834 0
158 20250401 163800 908417623 834 834 834 834 0
159 20250401 163700 908417623 834 834 834 834 0
160 20250401 163600 908417623 834 834 834 834 0
161 20250401 163500 908417623 834 834 834 834 0
162 20250401 163400 908417623 834 834 834 834 0
163 20250401 163300 908417623 834 834 834 834 0
164 20250401 163200 908417623 834 834 834 834 0
165 20250401 163100 908417623 834 834 834 834 0
166 20250401 163000 908417623 834 834 834 834 0
167 20250401 162900 908417623 834 834 834 834 0
168 20250401 162800 908417623 834 834 834 834 0
169 20250401 162700 908417623 834 834 834 834 0
170 20250401 162600 908417623 834 834 834 834 0
171 20250401 162500 908417623 834 834 834 834 0
172 20250401 162400 908417623 834 834 834 834 0
173 20250401 162300 908417623 834 834 834 834 0
174 20250401 162200 908417623 834 834 834 834 0
175 20250401 162100 908417623 834 834 834 834 0
176 20250401 162000 908417623 834 834 834 834 0
177 20250401 161900 908417623 834 834 834 834 0
178 20250401 161800 908417623 834 834 834 834 0
179 20250401 161700 908417623 834 834 834 834 0
180 20250401 161600 908417623 834 834 834 834 0
181 20250401 161500 908417623 834 834 834 834 0
182 20250401 161400 908417623 834 834 834 834 15224
183 20250401 161300 908417623 834 834 834 834 0
184 20250401 161200 908417623 834 834 834 834 0
185 20250401 161100 908417623 834 834 834 834 0
186 20250401 161000 908417623 834 834 834 834 0
187 20250401 160900 908417623 834 834 834 834 0
188 20250401 160800 908417623 834 834 834 834 0
189 20250401 160700 908417623 834 834 834 834 0
190 20250401 160600 908417623 834 834 834 834 0
191 20250401 160500 908417623 834 834 834 834 0
192 20250401 160400 908417623 834 834 834 834 0
193 20250401 160300 908417623 834 834 834 834 0
194 20250401 160200 908417623 834 834 834 834 0
195 20250401 160100 908417623 834 834 834 834 0
196 20250401 160000 908417623 834 834 834 834 0
197 20250401 155900 908417623 834 834 834 834 0
198 20250401 155800 908417623 834 834 834 834 0
199 20250401 155700 908417623 834 834 834 834 0
200 20250401 155600 908417623 834 834 834 834 0
201 20250401 155500 908417623 834 834 834 834 0
202 20250401 155400 908417623 834 834 834 834 0
203 20250401 155300 908417623 834 834 834 834 0
204 20250401 155200 908417623 834 834 834 834 0
205 20250401 155100 908417623 834 834 834 834 0
206 20250401 155000 908417623 834 834 834 834 0
207 20250401 154900 908417623 834 834 834 834 0
208 20250401 154800 908417623 834 834 834 834 0
209 20250401 154700 908417623 834 834 834 834 0
210 20250401 154600 908417623 834 834 834 834 0
211 20250401 154500 908417623 834 834 834 834 0
212 20250401 154400 908417623 834 834 834 834 15224
213 20250401 154300 908417623 834 834 834 834 0
214 20250401 154200 908417623 834 834 834 834 0
215 20250401 154100 908417623 834 834 834 834 0
216 20250401 154000 908417623 834 834 834 834 0
217 20250401 153900 908417623 834 834 834 834 0
218 20250401 153800 908417623 834 834 834 834 0
219 20250401 153700 908417623 834 834 834 834 0
220 20250401 153600 908417623 834 834 834 834 0
221 20250401 153500 908417623 834 834 834 834 0
222 20250401 153400 908417623 834 834 834 834 0
223 20250401 153300 908417623 834 834 834 834 0
224 20250401 153200 908417623 834 834 834 834 0
225 20250401 153100 908417623 834 834 834 834 0
226 20250401 153000 908417623 834 834 834 834 15224
227 20250401 152900 895720807 833 833 833 833 0
228 20250401 152800 895720807 833 833 833 833 0
229 20250401 152700 895720807 833 833 833 833 0
230 20250401 152600 895720807 833 833 833 833 0
231 20250401 152500 895720807 833 833 833 833 0
232 20250401 152400 895720807 833 833 833 833 0
233 20250401 152300 895720807 833 833 833 833 0
234 20250401 152200 895720807 833 833 833 833 0
235 20250401 152100 895720807 833 833 833 833 0
236 20250401 152000 895720807 833 833 833 833 0
237 20250401 151900 895720807 833 830 833 830 10547
238 20250401 151800 886951536 830 826 830 826 11689
239 20250401 151700 877258580 828 828 828 828 112
240 20250401 151600 877165844 829 829 829 829 0
241 20250401 151500 877165844 829 826 829 824 2577
242 20250401 151400 875035124 829 828 829 828 442
243 20250401 151300 874669136 826 828 828 826 919
244 20250401 151200 873908428 829 828 829 828 162
245 20250401 151100 873774291 828 828 828 828 323
246 20250401 151000 873506847 829 829 829 828 16
247 20250401 150900 873493593 828 828 828 828 179
248 20250401 150800 873345381 828 828 828 828 202
249 20250401 150700 873178125 828 828 829 828 686
250 20250401 150600 872610116 828 828 829 828 870
251 20250401 150500 871889235 829 829 829 829 0
252 20250401 150400 871889235 829 829 829 829 2
253 20250401 150300 871887577 829 829 829 829 1
254 20250401 150200 871886748 826 829 829 826 3401
255 20250401 150100 869067322 829 829 829 829 1
256 20250401 150000 869066493 822 827 829 822 7113
257 20250401 145900 863190587 828 827 828 827 51
258 20250401 145800 863148409 828 827 828 827 211
259 20250401 145700 862973702 828 828 828 826 6
260 20250401 145600 862968740 826 827 828 826 26
261 20250401 145500 862947252 828 828 828 828 0
262 20250401 145400 862947252 828 828 828 828 0
263 20250401 145300 862947252 828 828 828 828 0
264 20250401 145200 862947252 828 823 828 823 51
265 20250401 145100 862905224 829 830 830 822 6106
266 20250401 145000 857874167 829 829 829 829 1493
267 20250401 144900 856636470 829 829 829 829 0
268 20250401 144800 856636470 829 829 829 829 13
269 20250401 144700 856625693 829 829 829 829 68
270 20250401 144600 856569321 829 829 829 829 1
271 20250401 144500 856568492 829 825 829 825 916
272 20250401 144400 855812784 829 829 829 829 1
273 20250401 144300 855811955 824 828 828 824 5799
274 20250401 144200 851032271 830 832 832 830 168
275 20250401 144100 850892499 832 832 833 832 2145
276 20250401 144000 849106559 833 833 833 833 0
277 20250401 143900 849106559 833 833 833 832 755
278 20250401 143800 848478144 833 833 833 833 1400
279 20250401 143700 847311944 833 826 833 826 11
280 20250401 143600 847302851 833 831 833 825 3406
281 20250401 143500 844470346 833 831 833 831 4662
282 20250401 143400 840591128 830 827 830 827 12179
283 20250401 143300 830497737 826 825 826 825 1952
284 20250401 143200 828885585 826 826 826 826 0
285 20250401 143100 828885585 826 823 826 823 540
286 20250401 143000 828440745 826 826 826 826 593
287 20250401 142900 827950927 826 823 826 823 13
288 20250401 142800 827940219 823 823 823 823 240
289 20250401 142700 827742699 822 822 822 822 0
290 20250401 142600 827742699 822 822 822 822 0
291 20250401 142500 827742699 822 822 822 822 1000
292 20250401 142400 826920699 823 824 824 823 4931
293 20250401 142300 822862394 824 825 825 823 330
294 20250401 142200 822590186 827 827 827 827 433
295 20250401 142100 822232095 828 828 828 828 42
296 20250401 142000 822197319 828 828 828 828 529
297 20250401 141900 821759307 828 828 828 828 101
298 20250401 141800 821675679 829 828 829 828 29
299 20250401 141700 821651666 827 828 828 827 18
300 20250401 141600 821636770 828 828 828 828 1011
301 20250401 141500 820799662 823 823 823 823 1001
302 20250401 141400 819975839 829 822 829 822 3
303 20250401 141300 819973360 829 826 829 826 5163
304 20250401 141200 815706290 826 826 826 826 750
305 20250401 141100 815086790 826 825 826 825 3654
306 20250401 141000 812072087 825 824 825 824 1445
307 20250401 140900 810881406 823 824 824 820 1205
308 20250401 140800 809891536 824 824 824 823 45
309 20250401 140700 809854496 823 823 823 823 1569
310 20250401 140600 808563209 823 823 823 822 1901
311 20250401 140500 807000186 823 822 823 821 208
312 20250401 140400 806829255 823 823 823 823 5
313 20250401 140300 806825140 823 823 823 823 6
314 20250401 140200 806820202 824 824 824 824 1361
315 20250401 140100 805698738 825 823 825 823 1753
316 20250401 140000 804254726 822 821 822 821 1357
317 20250401 135900 803139923 822 823 824 822 296
318 20250401 135800 802896518 824 823 824 823 334
319 20250401 135700 802621635 824 824 825 823 155
320 20250401 135600 802493817 825 825 825 824 738
321 20250401 135500 801884971 825 824 825 824 101
322 20250401 135400 801801746 824 824 824 824 0
323 20250401 135300 801801746 824 822 825 822 3417
324 20250401 135200 798986050 823 817 823 817 81
325 20250401 135100 798919543 817 817 817 817 0
326 20250401 135000 798919543 817 823 823 810 22775
327 20250401 134900 780286215 823 825 825 823 10000
328 20250401 134800 772049544 825 833 833 825 20000
329 20250401 134700 755542548 834 831 834 831 11504
330 20250401 134600 745966013 832 832 832 832 0
331 20250401 134500 745966013 832 831 832 831 2513
332 20250401 134400 743877709 832 832 833 832 1174
333 20250401 134300 742900938 832 832 832 831 497
334 20250401 134200 742487926 833 826 833 826 5010
335 20250401 134100 738323074 831 830 831 830 1000
336 20250401 134000 737492627 830 830 830 830 46
337 20250401 133900 737454447 831 826 831 826 2420
338 20250401 133800 735455034 826 826 826 826 19
339 20250401 133700 735439340 832 832 832 832 0
340 20250401 133600 735439340 832 830 832 830 10
341 20250401 133500 735431038 826 830 830 826 11
342 20250401 133400 735421948 832 826 832 826 296
343 20250401 133300 735175976 833 833 833 833 0
344 20250401 133200 735175976 833 833 833 833 0
345 20250401 133100 735175976 833 830 833 830 8430
346 20250401 133000 728168178 827 827 827 827 100
347 20250401 132900 728085478 825 829 830 825 1786
348 20250401 132800 726607948 829 828 829 828 3431
349 20250401 132700 723767069 828 828 828 828 580
350 20250401 132600 723286829 829 825 829 825 535
351 20250401 132500 722845414 825 825 829 825 687
352 20250401 132400 722278345 825 825 829 825 1382
353 20250401 132300 721138191 825 825 825 825 0
354 20250401 132200 721138191 825 825 825 825 0
355 20250401 132100 721138191 825 825 825 825 1926
356 20250401 132000 719549241 826 831 831 826 824
357 20250401 131900 718868607 826 826 826 826 0
358 20250401 131800 718868607 826 828 828 825 15422
359 20250401 131700 706123613 832 832 832 832 0
360 20250401 131600 706123613 832 832 832 832 836
361 20250401 131500 705428061 832 832 832 832 3
362 20250401 131400 705425565 832 832 832 832 1
363 20250401 131300 705424733 829 829 829 829 10348
364 20250401 131200 696846241 830 834 834 830 10787
365 20250401 131100 687882836 834 834 834 834 1050
366 20250401 131000 687007136 835 835 835 835 0
367 20250401 130900 687007136 835 835 836 835 6072
368 20250401 130800 681937015 836 836 836 836 5
369 20250401 130700 681932835 837 836 837 835 2127
370 20250401 130600 680155283 836 836 836 836 5
371 20250401 130500 680151103 837 837 838 837 8461
372 20250401 130400 673069241 837 837 837 836 5217
373 20250401 130300 668702649 836 831 836 831 6205
374 20250401 130200 663526759 831 835 835 831 1551
375 20250401 130100 662231874 832 830 835 830 3280
376 20250401 130000 659498394 830 835 836 830 1996
377 20250401 125900 657841571 835 836 836 835 5027
378 20250401 125800 653643434 836 832 836 830 8056
379 20250401 125700 646919999 829 829 829 829 4011
380 20250401 125600 643594880 830 833 833 830 3621
381 20250401 125500 640584850 835 830 835 830 591
382 20250401 125400 640091620 835 835 835 831 1500
383 20250401 125300 638844824 832 834 835 832 2355
384 20250401 125200 636883154 835 835 835 835 2592
385 20250401 125100 634718834 835 837 837 835 5475
386 20250401 125000 630137808 837 838 838 836 4064
387 20250401 124900 626735867 838 836 838 836 3794
388 20250401 124800 623559320 837 842 842 837 6580
389 20250401 124700 618035411 841 841 842 840 15288
390 20250401 124600 605183288 840 838 841 836 9163
391 20250401 124500 597500572 839 836 839 836 1064
392 20250401 124400 596609756 836 838 840 836 21582
393 20250401 124300 578495600 839 836 839 836 14842
394 20250401 124200 566066871 836 829 836 829 26710
395 20250401 124100 543811450 829 828 829 827 7368
396 20250401 124000 537703469 829 828 829 828 10
397 20250401 123900 537695188 827 827 828 826 13693
398 20250401 123800 526358128 828 828 828 828 0
399 20250401 123700 526358128 828 829 830 828 2005
400 20250401 123600 524696295 829 826 829 826 1252
401 20250401 123500 523660137 825 825 828 825 4596
402 20250401 123400 519861498 821 825 826 821 2604
403 20250401 123300 517721883 823 817 825 816 23612
404 20250401 123200 498302663 816 823 823 815 11333
405 20250401 123100 489026330 823 820 823 820 18797
406 20250401 123000 473612787 820 823 823 820 3365
407 20250401 122900 470853307 818 821 821 818 341
408 20250401 122800 470574261 818 818 823 818 9444
409 20250401 122700 462843670 818 818 818 816 2941
410 20250401 122600 460438601 816 817 817 816 1325
411 20250401 122500 459357299 818 818 818 816 6240
412 20250401 122400 454253031 818 817 819 816 13240
413 20250401 122300 443423565 818 820 820 818 7340
414 20250401 122200 437412159 820 819 820 818 3918
415 20250401 122100 434204794 819 824 824 819 11034
416 20250401 122000 425137067 828 827 832 824 5593
417 20250401 121900 420519326 827 826 834 826 8100
418 20250401 121800 413799925 830 834 845 826 21354
419 20250401 121700 396095335 845 818 847 817 53495
420 20250401 121600 351579149 818 817 818 817 4347
421 20250401 121500 348026877 817 812 818 812 20577
422 20250401 121400 331257524 812 811 812 811 1033
423 20250401 121300 330419760 812 812 812 812 2702
424 20250401 121200 328225736 812 811 812 811 3329
425 20250401 121100 325525397 811 806 811 806 15750
426 20250401 121000 312790272 803 802 803 802 1902
427 20250401 120900 311263966 803 805 805 803 10464
428 20250401 120800 302841309 804 805 805 804 1050
429 20250401 120700 301997108 803 798 805 798 52726
430 20250401 120600 259754275 799 797 799 797 2501
431 20250401 120500 257758780 796 795 796 795 10354
432 20250401 120400 249525649 793 793 793 793 1500
433 20250401 120300 248336149 795 794 795 794 330
434 20250401 120200 248074028 794 794 795 794 6009
435 20250401 120100 243302881 794 794 794 794 569
436 20250401 120000 242851095 795 793 795 793 13339
437 20250401 115900 232260574 793 794 794 793 143
438 20250401 115800 232147119 793 793 793 793 3614
439 20250401 115700 229281217 793 793 794 793 3703
440 20250401 115600 226344329 793 793 793 793 0
441 20250401 115500 226344329 793 793 793 793 0
442 20250401 115400 226344329 793 793 793 793 2476
443 20250401 115300 224380861 793 793 793 793 1
444 20250401 115200 224380068 793 790 793 790 325
445 20250401 115100 224122643 793 793 793 793 3
446 20250401 115000 224120264 792 792 792 792 320
447 20250401 114900 223866824 793 791 793 791 494
448 20250401 114800 223475740 794 794 794 794 0
449 20250401 114700 223475740 794 792 794 792 2957
450 20250401 114600 221130921 792 792 792 792 0
451 20250401 114500 221130921 792 793 793 792 7
452 20250401 114400 221125375 793 793 793 793 0
453 20250401 114300 221125375 793 793 793 793 45
454 20250401 114200 221089690 793 793 793 793 2126
455 20250401 114100 219403772 793 793 793 792 1013
456 20250401 114000 218600465 793 790 793 790 8120
457 20250401 113900 212185305 793 793 793 790 294
458 20250401 113800 211952166 790 791 793 790 2039
459 20250401 113700 210339237 793 794 794 793 2113
460 20250401 113600 208663430 794 792 794 792 7471
461 20250401 113500 202744184 792 791 792 790 8006
462 20250401 113400 196415436 789 789 789 789 0
463 20250401 113300 196415436 789 789 789 789 0
464 20250401 113200 196415436 789 791 791 789 301
465 20250401 113100 196177940 790 790 790 790 3020
466 20250401 113000 193792140 792 792 792 792 0
467 20250401 112900 193792140 792 792 792 792 0
468 20250401 112800 193792140 792 790 792 790 2923
469 20250401 112700 191482968 790 790 792 790 7566
470 20250401 112600 185504349 791 791 791 791 0
471 20250401 112500 185504349 791 789 791 789 4824
472 20250401 112400 181694982 789 789 789 789 1001
473 20250401 112300 180905193 789 789 789 788 2777
474 20250401 112200 178714141 787 787 787 787 1
475 20250401 112100 178713354 787 787 787 787 47
476 20250401 112000 178676365 787 786 787 786 1001
477 20250401 111900 177889578 789 789 789 789 100
478 20250401 111800 177810678 789 789 790 789 3697
479 20250401 111700 174893365 790 787 790 787 5172
480 20250401 111600 170818685 787 787 787 787 803
481 20250401 111500 170186724 787 787 787 787 1000
482 20250401 111400 169399724 787 787 787 787 0
483 20250401 111300 169399724 787 787 787 787 150
484 20250401 111200 169281674 788 788 788 788 192
485 20250401 111100 169130378 788 788 788 788 9
486 20250401 111000 169123286 789 786 789 786 12044
487 20250401 110900 159651184 785 785 785 785 200
488 20250401 110800 159494184 785 786 786 785 1496
489 20250401 110700 158319128 787 786 787 786 420
490 20250401 110600 157989007 786 786 786 786 187
491 20250401 110500 157842025 786 786 786 786 30
492 20250401 110400 157818445 786 786 786 786 2722
493 20250401 110300 155678953 787 786 787 786 1000
494 20250401 110200 154891954 787 787 787 787 0
495 20250401 110100 154891954 787 787 787 787 0
496 20250401 110000 154891954 787 787 788 785 60072
497 20250401 105900 107734841 788 785 788 785 17280
498 20250401 105800 94147410 785 785 785 785 2000
499 20250401 105700 92577410 785 785 785 782 12934
500 20250401 105600 82445998 785 785 785 785 0
501 20250401 105500 82445998 785 785 785 782 939
502 20250401 105400 81708980 781 785 785 780 1007
503 20250401 105300 80922427 785 784 786 784 26239
504 20250401 105200 60329770 784 784 784 784 1524
505 20250401 105100 59134954 784 784 784 784 0
506 20250401 105000 59134954 784 784 784 784 21
507 20250401 104900 59118490 784 784 784 784 78
508 20250401 104800 59057338 784 784 784 784 254
509 20250401 104700 58858202 784 784 784 784 0
510 20250401 104600 58858202 784 784 784 784 0
511 20250401 104500 58858202 784 784 784 784 0
512 20250401 104400 58858202 784 784 784 784 1
513 20250401 104300 58857418 781 781 781 781 24
514 20250401 104200 58838674 781 781 781 781 8214
515 20250401 104100 52423540 780 780 780 780 4
516 20250401 104000 52420420 781 780 781 780 11
517 20250401 103900 52411839 780 780 780 780 0
518 20250401 103800 52411839 780 780 780 780 0
519 20250401 103700 52411839 780 780 780 780 330
520 20250401 103600 52154439 780 780 780 780 0
521 20250401 103500 52154439 780 780 780 780 50
522 20250401 103400 52115439 780 780 780 780 0
523 20250401 103300 52115439 780 780 780 780 0
524 20250401 103200 52115439 780 780 780 780 50
525 20250401 103100 52076439 779 779 779 779 0
526 20250401 103000 52076439 779 779 779 779 80
527 20250401 102900 52014119 779 779 779 779 94
528 20250401 102800 51940893 779 780 780 779 4010
529 20250401 102700 48817093 779 779 779 779 0
530 20250401 102600 48817093 779 781 781 779 827
531 20250401 102500 48172858 780 780 780 780 0
532 20250401 102400 48172858 780 781 781 780 2608
533 20250401 102300 46138020 784 784 784 784 7
534 20250401 102200 46132532 784 784 784 784 0
535 20250401 102100 46132532 784 784 784 784 10
536 20250401 102000 46124692 784 784 784 784 0
537 20250401 101900 46124692 784 784 784 784 10
538 20250401 101800 46116852 785 785 785 785 0
539 20250401 101700 46116852 785 785 785 785 0
540 20250401 101600 46116852 785 785 785 785 0
541 20250401 101500 46116852 785 785 785 785 6
542 20250401 101400 46112142 785 785 785 785 0
543 20250401 101300 46112142 785 785 785 785 0
544 20250401 101200 46112142 785 785 785 785 162
545 20250401 101100 45984972 786 784 786 784 3938
546 20250401 101000 42896514 784 784 784 784 0
547 20250401 100900 42896514 784 784 784 784 0
548 20250401 100800 42896514 784 784 784 784 57
549 20250401 100700 42851826 784 784 784 784 2
550 20250401 100600 42850258 784 781 784 781 6
551 20250401 100500 42845566 781 780 781 780 166
552 20250401 100400 42715935 781 781 781 781 25
553 20250401 100300 42696410 781 781 781 781 0
554 20250401 100200 42696410 781 781 781 780 686
555 20250401 100100 42161313 781 781 781 781 9
556 20250401 100000 42154284 781 781 781 781 0
557 20250401 095900 42154284 781 781 781 781 1
558 20250401 095800 42153503 781 781 781 781 0
559 20250401 095700 42153503 781 781 781 781 9
560 20250401 095600 42146474 780 780 780 780 0
561 20250401 095500 42146474 780 780 780 780 2897
562 20250401 095400 39886814 784 784 784 784 0
563 20250401 095300 39886814 784 784 784 784 0
564 20250401 095200 39886814 784 784 784 784 0
565 20250401 095100 39886814 784 784 784 784 0
566 20250401 095000 39886814 784 784 784 784 1
567 20250401 094900 39886030 784 784 784 784 93
568 20250401 094800 39813118 784 780 784 780 254
569 20250401 094700 39614054 780 779 780 779 172
570 20250401 094600 39480064 779 779 779 779 32
571 20250401 094500 39455136 779 779 779 779 0
572 20250401 094400 39455136 779 779 779 779 110
573 20250401 094300 39369446 778 778 778 778 5
574 20250401 094200 39365556 778 781 781 778 5788
575 20250401 094100 34853001 787 782 787 782 35
576 20250401 094000 34825616 781 784 784 781 898
577 20250401 093900 34123126 787 787 787 787 19
578 20250401 093800 34108173 787 787 787 787 20
579 20250401 093700 34092433 787 787 787 787 54
580 20250401 093600 34049935 787 787 787 787 0
581 20250401 093500 34049935 787 787 787 787 0
582 20250401 093400 34049935 787 787 787 787 2
583 20250401 093300 34048361 787 787 787 787 0
584 20250401 093200 34048361 787 787 787 787 0
585 20250401 093100 34048361 787 786 787 783 380
586 20250401 093000 33749725 788 790 790 781 6131
587 20250401 092900 28954873 790 790 790 790 0
588 20250401 092800 28954873 790 790 790 790 100
589 20250401 092700 28875873 790 790 790 790 250
590 20250401 092600 28678373 790 790 790 790 0
591 20250401 092500 28678373 790 790 790 790 0
592 20250401 092400 28678373 790 790 790 790 1
593 20250401 092300 28677583 790 790 790 790 0
594 20250401 092200 28677583 790 789 790 789 108
595 20250401 092100 28592365 784 790 790 784 1059
596 20250401 092000 27755988 791 791 791 791 15
597 20250401 091900 27744123 791 791 791 791 0
598 20250401 091800 27744123 791 784 791 784 3
599 20250401 091700 27741758 791 792 792 791 34
600 20250401 091600 27714863 791 791 791 791 498
601 20250401 091500 27320945 792 791 792 791 1844
602 20250401 091400 25862340 792 789 792 789 301
603 20250401 091300 25624848 792 792 792 792 3016
604 20250401 091200 23236176 792 782 796 782 20609
605 20250401 091100 6904159 788 787 788 787 22
606 20250401 091000 6886844 786 786 787 781 710
607 20250401 090900 6330288 786 790 790 786 80
608 20250401 090800 6267149 791 785 791 785 7437
609 20250401 090700 411951 785 785 785 785 30
610 20250401 090600 388401 785 785 785 785 0
611 20250401 090500 388401 785 785 785 785 31
612 20250401 090400 364066 785 785 785 785 1
613 20250401 090300 363281 784 784 784 784 134
614 20250401 090200 258225 785 785 785 785 147
615 20250401 090100 142830 785 785 785 785 0
616 20250401 090000 142830 785 776 785 776 184

1
018000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,168391564,0,132018986176,0.00
20250327,0,168391564,0,133366118688,0.00
20250326,0,168391564,0,129829895844,0.00
20250325,0,168391564,0,128651154896,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 168391564 0 132018986176 0.00
3 20250327 0 168391564 0 133366118688 0.00
4 20250326 0 168391564 0 129829895844 0.00
5 20250325 0 168391564 0 128651154896 0.00