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

603
008600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,25056259948,551,551,551,551,99220
20250401,190000,25056259948,551,551,551,551,0
20250401,185900,25056259948,551,551,551,551,0
20250401,185800,25056259948,551,551,551,551,0
20250401,185700,25056259948,551,551,551,551,0
20250401,185600,25056259948,551,551,551,551,0
20250401,185500,25056259948,551,551,551,551,0
20250401,185400,25056259948,551,551,551,551,0
20250401,185300,25056259948,551,551,551,551,0
20250401,185200,25056259948,551,551,551,551,0
20250401,185100,25056259948,551,551,551,551,0
20250401,185000,25056259948,551,551,551,551,0
20250401,184900,25056259948,551,551,551,551,0
20250401,184800,25056259948,551,551,551,551,0
20250401,184700,25056259948,551,551,551,551,0
20250401,184600,25056259948,551,551,551,551,0
20250401,184500,25056259948,551,551,551,551,0
20250401,184400,25056259948,551,551,551,551,0
20250401,184300,25056259948,551,551,551,551,0
20250401,184200,25056259948,551,551,551,551,0
20250401,184100,25056259948,551,551,551,551,0
20250401,184000,25056259948,551,551,551,551,0
20250401,183900,25056259948,551,551,551,551,0
20250401,183800,25056259948,551,551,551,551,0
20250401,183700,25056259948,551,551,551,551,0
20250401,183600,25056259948,551,551,551,551,0
20250401,183500,25056259948,551,551,551,551,0
20250401,183400,25056259948,551,551,551,551,0
20250401,183300,25056259948,551,551,551,551,0
20250401,183200,25056259948,551,551,551,551,0
20250401,183100,25056259948,551,551,551,551,99220
20250401,183000,25056259948,551,551,551,551,0
20250401,182900,25056259948,551,551,551,551,0
20250401,182800,25056259948,551,551,551,551,0
20250401,182700,25056259948,551,551,551,551,0
20250401,182600,25056259948,551,551,551,551,0
20250401,182500,25056259948,551,551,551,551,0
20250401,182400,25056259948,551,551,551,551,0
20250401,182300,25056259948,551,551,551,551,0
20250401,182200,25056259948,551,551,551,551,0
20250401,182100,25056259948,551,551,551,551,0
20250401,182000,25056259948,551,551,551,551,0
20250401,181900,25056259948,551,551,551,551,0
20250401,181800,25056259948,551,551,551,551,0
20250401,181700,25056259948,551,551,551,551,0
20250401,181600,25056259948,551,551,551,551,0
20250401,181500,25056259948,551,551,551,551,0
20250401,181400,25056259948,551,551,551,551,0
20250401,181300,25056259948,551,551,551,551,0
20250401,181200,25056259948,551,551,551,551,0
20250401,181100,25056259948,551,551,551,551,0
20250401,181000,25056259948,551,551,551,551,0
20250401,180900,25056259948,551,551,551,551,0
20250401,180800,25056259948,551,551,551,551,0
20250401,180700,25056259948,551,551,551,551,0
20250401,180600,25056259948,551,551,551,551,0
20250401,180500,25056259948,551,551,551,551,0
20250401,180400,25056259948,551,551,551,551,0
20250401,180300,25056259948,551,551,551,551,0
20250401,180200,25056259948,551,551,551,551,0
20250401,180100,25056259948,551,551,551,551,99220
20250401,180000,25056259948,551,551,551,551,0
20250401,175900,25056259948,551,551,551,551,0
20250401,175800,25056259948,551,551,551,551,0
20250401,175700,25056259948,551,551,551,551,0
20250401,175600,25056259948,551,551,551,551,0
20250401,175500,25056259948,551,551,551,551,0
20250401,175400,25056259948,551,551,551,551,0
20250401,175300,25056259948,551,551,551,551,0
20250401,175200,25056259948,551,551,551,551,0
20250401,175100,25056259948,551,551,551,551,0
20250401,175000,25056259948,551,551,551,551,0
20250401,174900,25056259948,551,551,551,551,0
20250401,174800,25056259948,551,551,551,551,0
20250401,174700,25056259948,551,551,551,551,0
20250401,174600,25056259948,551,551,551,551,0
20250401,174500,25056259948,551,551,551,551,0
20250401,174400,25056259948,551,551,551,551,0
20250401,174300,25056259948,551,551,551,551,0
20250401,174200,25056259948,551,551,551,551,0
20250401,174100,25056259948,551,551,551,551,0
20250401,174000,25056259948,551,551,551,551,0
20250401,173900,25056259948,551,551,551,551,0
20250401,173800,25056259948,551,551,551,551,0
20250401,173700,25056259948,551,551,551,551,0
20250401,173600,25056259948,551,551,551,551,0
20250401,173500,25056259948,551,551,551,551,0
20250401,173400,25056259948,551,551,551,551,0
20250401,173300,25056259948,551,551,551,551,0
20250401,173200,25056259948,551,551,551,551,0
20250401,173100,25056259948,551,551,551,551,99220
20250401,173000,25056259948,551,551,551,551,0
20250401,172900,25056259948,551,551,551,551,0
20250401,172800,25056259948,551,551,551,551,0
20250401,172700,25056259948,551,551,551,551,0
20250401,172600,25056259948,551,551,551,551,0
20250401,172500,25056259948,551,551,551,551,0
20250401,172400,25056259948,551,551,551,551,0
20250401,172300,25056259948,551,551,551,551,0
20250401,172200,25056259948,551,551,551,551,0
20250401,172100,25056259948,551,551,551,551,0
20250401,172000,25056259948,551,551,551,551,0
20250401,171900,25056259948,551,551,551,551,0
20250401,171800,25056259948,551,551,551,551,0
20250401,171700,25056259948,551,551,551,551,0
20250401,171600,25056259948,551,551,551,551,0
20250401,171500,25056259948,551,551,551,551,0
20250401,171400,25056259948,551,551,551,551,0
20250401,171300,25056259948,551,551,551,551,0
20250401,171200,25056259948,551,551,551,551,0
20250401,171100,25056259948,551,551,551,551,0
20250401,171000,25056259948,551,551,551,551,0
20250401,170900,25056259948,551,551,551,551,0
20250401,170800,25056259948,551,551,551,551,0
20250401,170700,25056259948,551,551,551,551,0
20250401,170600,25056259948,551,551,551,551,0
20250401,170500,25056259948,551,551,551,551,0
20250401,170400,25056259948,551,551,551,551,0
20250401,170300,25056259948,551,551,551,551,0
20250401,170200,25056259948,551,551,551,551,0
20250401,170100,25056259948,551,551,551,551,99220
20250401,170000,25056259948,551,551,551,551,0
20250401,165900,25056259948,551,551,551,551,0
20250401,165800,25056259948,551,551,551,551,0
20250401,165700,25056259948,551,551,551,551,0
20250401,165600,25056259948,551,551,551,551,0
20250401,165500,25056259948,551,551,551,551,0
20250401,165400,25056259948,551,551,551,551,0
20250401,165300,25056259948,551,551,551,551,0
20250401,165200,25056259948,551,551,551,551,0
20250401,165100,25056259948,551,551,551,551,0
20250401,165000,25056259948,551,551,551,551,0
20250401,164900,25056259948,551,551,551,551,0
20250401,164800,25056259948,551,551,551,551,0
20250401,164700,25056259948,551,551,551,551,0
20250401,164600,25056259948,551,551,551,551,0
20250401,164500,25056259948,551,551,551,551,0
20250401,164400,25056259948,551,551,551,551,0
20250401,164300,25056259948,551,551,551,551,0
20250401,164200,25056259948,551,551,551,551,0
20250401,164100,25056259948,551,551,551,551,0
20250401,164000,25056259948,551,551,551,551,0
20250401,163900,25056259948,551,551,551,551,0
20250401,163800,25056259948,551,551,551,551,0
20250401,163700,25056259948,551,551,551,551,0
20250401,163600,25056259948,551,551,551,551,0
20250401,163500,25056259948,551,551,551,551,0
20250401,163400,25056259948,551,551,551,551,0
20250401,163300,25056259948,551,551,551,551,0
20250401,163200,25056259948,551,551,551,551,0
20250401,163100,25056259948,551,551,551,551,99220
20250401,163000,25056259948,551,551,551,551,0
20250401,162900,25056259948,551,551,551,551,0
20250401,162800,25056259948,551,551,551,551,0
20250401,162700,25056259948,551,551,551,551,0
20250401,162600,25056259948,551,551,551,551,0
20250401,162500,25056259948,551,551,551,551,0
20250401,162400,25056259948,551,551,551,551,0
20250401,162300,25056259948,551,551,551,551,0
20250401,162200,25056259948,551,551,551,551,0
20250401,162100,25056259948,551,551,551,551,0
20250401,162000,25056259948,551,551,551,551,0
20250401,161900,25056259948,551,551,551,551,0
20250401,161800,25056259948,551,551,551,551,0
20250401,161700,25056259948,551,551,551,551,0
20250401,161600,25056259948,551,551,551,551,0
20250401,161500,25056259948,551,551,551,551,0
20250401,161400,25056259948,551,551,551,551,0
20250401,161300,25056259948,551,551,551,551,0
20250401,161200,25056259948,551,551,551,551,0
20250401,161100,25056259948,551,551,551,551,0
20250401,161000,25056259948,551,551,551,551,0
20250401,160900,25056259948,551,551,551,551,0
20250401,160800,25056259948,551,551,551,551,0
20250401,160700,25056259948,551,551,551,551,0
20250401,160600,25056259948,551,551,551,551,0
20250401,160500,25056259948,551,551,551,551,0
20250401,160400,25056259948,551,551,551,551,0
20250401,160300,25056259948,551,551,551,551,0
20250401,160200,25056259948,551,551,551,551,0
20250401,160100,25056259948,551,551,551,551,99220
20250401,160000,25056259948,551,551,551,551,0
20250401,155900,25056259948,551,551,551,551,0
20250401,155800,25056259948,551,551,551,551,0
20250401,155700,25056259948,551,551,551,551,0
20250401,155600,25056259948,551,551,551,551,0
20250401,155500,25056259948,551,551,551,551,0
20250401,155400,25056259948,551,551,551,551,0
20250401,155300,25056259948,551,551,551,551,0
20250401,155200,25056259948,551,551,551,551,0
20250401,155100,25056259948,551,551,551,551,0
20250401,155000,25056259948,551,551,551,551,0
20250401,154900,25056259948,551,551,551,551,0
20250401,154800,25056259948,551,551,551,551,0
20250401,154700,25056259948,551,551,551,551,0
20250401,154600,25056259948,551,551,551,551,0
20250401,154500,25056259948,551,551,551,551,0
20250401,154400,25056259948,551,551,551,551,0
20250401,154300,25056259948,551,551,551,551,0
20250401,154200,25056259948,551,551,551,551,0
20250401,154100,25056259948,551,551,551,551,0
20250401,154000,25056259948,551,551,551,551,0
20250401,153900,25056259948,551,551,551,551,0
20250401,153800,25056259948,551,551,551,551,0
20250401,153700,25056259948,551,551,551,551,0
20250401,153600,25056259948,551,551,551,551,0
20250401,153500,25056259948,551,551,551,551,0
20250401,153400,25056259948,551,551,551,551,0
20250401,153300,25056259948,551,551,551,551,0
20250401,153200,25056259948,551,551,551,551,0
20250401,153100,25056259948,551,551,551,551,99220
20250401,153000,25056259948,551,551,551,551,99220
20250401,152900,25001589728,551,551,551,551,0
20250401,152800,25001589728,551,551,551,551,0
20250401,152700,25001589728,551,551,551,551,0
20250401,152600,25001589728,551,551,551,551,0
20250401,152500,25001589728,551,551,551,551,0
20250401,152400,25001589728,551,551,551,551,0
20250401,152300,25001589728,551,551,551,551,0
20250401,152200,25001589728,551,551,551,551,0
20250401,152100,25001589728,551,551,551,551,0
20250401,152000,25001589728,551,551,551,551,0
20250401,151900,25001589728,551,558,559,549,71483
20250401,151800,24962049948,558,539,558,539,158458
20250401,151700,24875844651,539,536,540,534,47821
20250401,151600,24850108077,539,538,540,535,14162
20250401,151500,24842486338,538,541,541,535,53760
20250401,151400,24813503461,541,541,544,541,19788
20250401,151300,24802786416,544,542,547,541,30065
20250401,151200,24786449658,542,542,544,541,8262
20250401,151100,24781969258,540,548,548,540,58827
20250401,151000,24749970405,549,549,551,544,50576
20250401,150900,24722245229,550,543,551,543,155600
20250401,150800,24637275877,544,544,544,544,0
20250401,150700,24637275877,544,544,544,544,0
20250401,150600,24637275877,544,546,548,544,23105
20250401,150500,24624689261,546,549,550,544,67233
20250401,150400,24587898775,549,552,552,548,92506
20250401,150300,24536983435,552,556,556,551,25558
20250401,150200,24522839327,555,557,557,555,30910
20250401,150100,24505671877,556,554,558,554,20060
20250401,150000,24494514418,555,555,557,554,22900
20250401,145900,24481785107,555,553,555,553,9364
20250401,145800,24476596923,553,559,560,553,24226
20250401,145700,24463103985,560,560,560,559,5608
20250401,145600,24459964011,560,560,561,559,25879
20250401,145500,24445488562,560,557,560,556,56507
20250401,145400,24413958970,557,558,558,555,17466
20250401,145300,24404250062,558,555,558,555,4287
20250401,145200,24401870447,555,561,563,555,12928
20250401,145100,24394624825,560,555,560,555,22868
20250401,145000,24381903346,555,553,555,551,31672
20250401,144900,24364405510,555,550,555,549,64212
20250401,144800,24328967085,550,555,556,548,89986
20250401,144700,24279433605,552,560,560,552,111610
20250401,144600,24217490686,560,560,563,558,7630
20250401,144500,24213219578,558,564,566,558,31108
20250401,144400,24195758072,565,565,566,561,33548
20250401,144300,24176842686,564,563,565,562,8294
20250401,144200,24172163354,562,562,564,562,11660
20250401,144100,24165603309,563,564,564,563,8244
20250401,144000,24160956868,564,566,566,562,8629
20250401,143900,24156083719,567,565,567,565,12054
20250401,143800,24149254527,565,562,565,562,67416
20250401,143700,24111313258,563,560,563,559,23203
20250401,143600,24098283888,560,560,561,558,71475
20250401,143500,24058302080,561,563,564,561,69592
20250401,143400,24019190181,563,565,565,563,33308
20250401,143300,24000404811,565,567,567,565,25785
20250401,143200,23985803438,567,567,569,567,12185
20250401,143100,23978887381,567,566,567,564,22514
20250401,143000,23966157463,567,568,568,565,22445
20250401,142900,23953454438,568,569,570,567,11492
20250401,142800,23946924925,569,568,571,568,22306
20250401,142700,23934237265,569,570,570,568,9753
20250401,142600,23928688447,570,566,571,565,14310
20250401,142500,23920579224,566,566,566,565,26611
20250401,142400,23905527028,566,567,568,564,60430
20250401,142300,23871333028,567,573,573,567,86504
20250401,142200,23822215291,571,572,574,571,7925
20250401,142100,23817679135,573,574,575,572,5329
20250401,142000,23814622750,574,572,574,571,4930
20250401,141900,23811799947,573,569,574,569,3056
20250401,141800,23810053927,568,574,574,568,62705
20250401,141700,23774326930,574,573,576,571,16712
20250401,141600,23764752924,573,574,574,571,28840
20250401,141500,23748259887,572,577,578,572,38419
20250401,141400,23726165747,578,575,578,574,24220
20250401,141300,23712228634,575,573,575,570,9334
20250401,141200,23706886490,573,575,575,569,24212
20250401,141100,23693065713,575,573,576,571,24211
20250401,141000,23679196261,573,576,577,570,59000
20250401,140900,23645375479,576,569,576,567,49791
20250401,140800,23616922339,570,574,574,560,184417
20250401,140700,23512541774,574,575,577,572,114159
20250401,140600,23446934658,578,584,585,575,63483
20250401,140500,23410104825,584,585,588,584,16899
20250401,140400,23400216999,584,584,588,584,20251
20250401,140300,23388365606,583,586,587,583,59784
20250401,140200,23353460791,587,587,587,587,6772
20250401,140100,23349485627,587,588,588,587,4355
20250401,140000,23346927845,588,588,588,588,1855
20250401,135900,23345837105,588,586,588,586,10427
20250401,135800,23339723442,586,588,588,586,22763
20250401,135700,23326355193,588,589,589,588,5863
20250401,135600,23322904924,590,588,590,588,3848
20250401,135500,23320636055,588,588,588,587,10068
20250401,135400,23314722392,588,589,589,588,5772
20250401,135300,23311326408,589,589,590,588,11891
20250401,135200,23304330606,591,590,591,589,10937
20250401,135100,23297874718,590,590,590,588,5507
20250401,135000,23294633038,588,589,591,588,9994
20250401,134900,23288729328,590,592,592,587,15459
20250401,134800,23279606142,591,590,592,586,16230
20250401,134700,23270039856,590,588,590,586,30543
20250401,134600,23252115349,588,589,590,588,18758
20250401,134500,23241070900,589,592,592,589,10724
20250401,134400,23234751751,592,593,593,589,12424
20250401,134300,23227398160,593,593,593,591,2031
20250401,134200,23226196590,593,593,594,590,12668
20250401,134100,23218688447,594,592,594,592,13532
20250401,134000,23210667858,592,590,593,590,13786
20250401,133900,23202513843,590,588,591,588,5082
20250401,133800,23199518648,588,587,590,586,7017
20250401,133700,23195388053,586,588,589,586,12030
20250401,133600,23188323511,588,591,591,588,7803
20250401,133500,23183729499,592,590,592,588,5279
20250401,133400,23180612252,589,592,592,586,15496
20250401,133300,23171498740,592,591,593,588,5757
20250401,133200,23168106718,591,591,594,588,23817
20250401,133100,23154065843,590,593,595,589,36920
20250401,133000,23132225362,595,595,595,593,3603
20250401,132900,23130085559,595,597,597,592,16342
20250401,132800,23120345810,597,597,597,596,20352
20250401,132700,23108198729,596,594,597,594,18747
20250401,132600,23097015346,594,592,595,592,7589
20250401,132500,23092522128,592,595,596,592,13218
20250401,132400,23084671784,595,597,597,592,20629
20250401,132300,23072423789,597,593,598,592,82391
20250401,132200,23023280564,593,587,593,587,19549
20250401,132100,23011769843,587,591,591,586,24180
20250401,132000,22997546952,590,588,591,588,14528
20250401,131900,22988986666,589,590,592,585,90340
20250401,131800,22935871525,590,593,594,590,19151
20250401,131700,22924529682,593,592,596,589,25226
20250401,131600,22909648949,592,596,596,592,6373
20250401,131500,22905870977,596,592,596,590,63704
20250401,131400,22868178881,592,595,595,592,83287
20250401,131300,22818704033,595,597,598,595,36100
20250401,131200,22797177079,598,601,602,597,14507
20250401,131100,22788490024,602,598,603,598,93346
20250401,131000,22732406822,598,597,598,596,30824
20250401,130900,22714000896,597,595,597,592,39768
20250401,130800,22690381144,596,592,596,591,22237
20250401,130700,22677171915,592,594,594,591,12241
20250401,130600,22669926322,594,589,596,588,32321
20250401,130500,22650785727,588,590,591,586,28366
20250401,130400,22634089198,591,588,593,585,81381
20250401,130300,22586207399,588,589,592,588,60680
20250401,130200,22550423599,589,598,598,589,109060
20250401,130100,22485687002,598,600,602,598,101812
20250401,130000,22424631212,599,601,601,598,154655
20250401,125900,22332029091,600,599,604,598,179085
20250401,125800,22224546542,598,607,608,598,167549
20250401,125700,22123678161,608,608,609,602,185319
20250401,125600,22011311202,608,605,608,602,154424
20250401,125500,21917852924,605,604,608,601,311910
20250401,125400,21729278897,596,596,596,596,0
20250401,125300,21729278897,596,596,596,592,61032
20250401,125200,21692945271,596,586,596,585,120415
20250401,125100,21621583367,585,577,590,576,155934
20250401,125000,21530686684,576,577,577,575,3429
20250401,124900,21528710502,577,577,577,574,7588
20250401,124800,21524334727,577,576,577,575,9734
20250401,124700,21518731310,575,577,577,574,6738
20250401,124600,21514853597,577,577,577,574,14751
20250401,124500,21506361599,577,577,577,576,13119
20250401,124400,21498799087,578,575,578,575,10000
20250401,124300,21493031648,575,574,575,574,14256
20250401,124200,21484843568,575,575,577,574,15747
20250401,124100,21475789846,575,578,578,575,6760
20250401,124000,21471890992,577,579,579,577,4231
20250401,123900,21469447568,579,578,579,576,21206
20250401,123800,21457205828,578,577,578,577,6666
20250401,123700,21453357662,576,575,577,575,6672
20250401,123600,21449515714,575,576,576,575,15548
20250401,123500,21440575524,576,574,576,574,17485
20250401,123400,21430514769,574,574,575,573,28475
20250401,123300,21414167832,574,578,578,573,33427
20250401,123200,21394943601,577,578,580,576,4653
20250401,123100,21392258372,578,576,578,575,12200
20250401,123000,21385232760,576,581,582,576,36909
20250401,122900,21363909394,582,581,583,581,3128
20250401,122800,21362089696,580,579,583,578,11913
20250401,122700,21355181753,579,580,580,579,1493
20250401,122600,21354317153,580,577,580,576,16354
20250401,122500,21344889804,578,582,582,578,11314
20250401,122400,21338324533,581,580,581,580,11632
20250401,122300,21331577834,580,575,580,572,25930
20250401,122200,21316618361,575,579,580,571,57757
20250401,122100,21283445934,579,582,583,574,34794
20250401,122000,21263294495,582,582,585,582,10355
20250401,121900,21257262357,583,583,583,582,15132
20250401,121800,21248448110,584,583,584,583,16989
20250401,121700,21238533851,583,587,587,583,17366
20250401,121600,21228388355,587,588,588,585,16677
20250401,121500,21218607596,588,583,589,582,36494
20250401,121400,21197308803,583,585,586,582,50388
20250401,121300,21167877669,585,586,586,585,24684
20250401,121200,21153428644,586,585,589,584,15316
20250401,121100,21144462779,585,584,585,582,40416
20250401,121000,21120865742,584,585,590,584,43330
20250401,120900,21095473865,584,591,591,581,120129
20250401,120800,21024894086,591,578,591,578,83532
20250401,120700,20975895634,580,576,580,572,47397
20250401,120600,20948548913,575,571,576,571,47730
20250401,120500,20921174656,571,573,573,569,35794
20250401,120400,20900691787,573,573,575,573,7388
20250401,120300,20896449951,574,572,578,571,17671
20250401,120200,20886295320,566,566,573,565,50591
20250401,120100,20857532727,569,574,574,566,74491
20250401,120000,20814889560,574,577,577,574,27569
20250401,115900,20799006669,576,578,579,576,13615
20250401,115800,20791135872,578,573,579,573,26748
20250401,115700,20775746868,573,577,577,572,31006
20250401,115600,20757986659,577,576,578,569,72144
20250401,115500,20716656986,577,573,579,573,82756
20250401,115400,20669057424,573,583,587,570,113470
20250401,115300,20603469976,580,570,580,564,181743
20250401,115200,20499214728,570,555,573,553,71428
20250401,115100,20459383167,554,542,555,542,259275
20250401,115000,20317114034,555,555,555,555,0
20250401,114900,20317114034,555,569,570,555,100367
20250401,114800,20260684671,570,585,593,570,200598
20250401,114700,20144047184,585,585,585,581,88735
20250401,114600,20092302148,585,587,587,585,73566
20250401,114500,20049198568,586,587,589,586,41542
20250401,114400,20024813218,587,589,590,587,38266
20250401,114300,20002289972,590,591,593,590,30369
20250401,114200,19984345768,591,590,593,590,7150
20250401,114100,19980118980,590,590,592,589,53176
20250401,114000,19948715450,590,590,593,590,21173
20250401,113900,19936186241,589,593,593,586,192342
20250401,113800,19822964394,593,596,597,593,55980
20250401,113700,19789653684,596,598,598,595,41228
20250401,113600,19765099508,596,599,599,595,89559
20250401,113500,19711564997,599,598,600,598,19672
20250401,113400,19699795407,598,599,602,596,153615
20250401,113300,19607752241,597,593,600,592,69883
20250401,113200,19566073803,593,592,593,591,25947
20250401,113100,19550717359,592,591,592,589,11998
20250401,113000,19543633456,590,593,595,589,74680
20250401,112900,19499473085,592,589,594,588,131151
20250401,112800,19421875532,589,585,589,583,200274
20250401,112700,19304567844,585,591,593,585,127505
20250401,112600,19229385536,591,594,595,587,179212
20250401,112500,19123242864,594,596,597,594,55826
20250401,112400,19090021857,596,595,597,595,49233
20250401,112300,19060717161,595,599,599,595,103364
20250401,112200,18999011872,599,600,601,599,72275
20250401,112100,18955689480,600,600,604,599,60470
20250401,112000,18919371320,600,600,602,598,82994
20250401,111900,18869666423,600,596,608,596,166658
20250401,111800,18769431180,597,598,600,595,122640
20250401,111700,18696207856,598,600,602,598,148896
20250401,111600,18606940848,600,603,603,599,135634
20250401,111500,18525478003,603,603,605,601,122317
20250401,111400,18451803934,602,608,609,600,171198
20250401,111300,18348147352,609,604,612,603,169088
20250401,111200,18245268205,605,604,605,599,106725
20250401,111100,18181151884,604,599,608,598,162554
20250401,111000,18083375678,599,607,607,591,339220
20250401,110900,17880999915,602,604,615,602,253310
20250401,110800,17726795091,604,608,609,601,195554
20250401,110700,17608852184,608,604,609,601,229756
20250401,110600,17469713773,605,616,618,584,792176
20250401,110500,16992768408,618,616,618,615,172481
20250401,110400,16886519917,615,615,615,615,0
20250401,110300,16886519917,615,595,615,592,694343
20250401,110200,16468395152,597,583,597,583,374561
20250401,110100,16247587457,587,577,592,575,405800
20250401,110000,16011662387,577,570,581,568,308155
20250401,105900,15834288549,570,565,598,564,753953
20250401,105800,15397350569,564,569,569,560,440770
20250401,105700,15149346207,569,560,571,560,938649
20250401,105600,14618011041,555,555,555,555,0
20250401,105500,14618011041,555,553,555,550,121505
20250401,105400,14550799589,552,545,555,540,552896
20250401,105300,14247079397,545,534,550,533,301300
20250401,105200,14083702758,534,530,535,530,88083
20250401,105100,14036969794,530,529,539,527,261198
20250401,105000,13897718207,527,518,528,517,252982
20250401,104900,13765115327,518,512,518,512,118236
20250401,104800,13704256333,515,506,515,506,158364
20250401,104700,13623503599,507,508,515,506,368900
20250401,104600,13435287305,508,505,508,505,100782
20250401,104500,13384378546,503,503,503,503,0
20250401,104400,13384378546,503,510,512,503,390155
20250401,104300,13187313576,510,517,518,510,432369
20250401,104200,12965729205,517,524,527,515,208636
20250401,104100,12857031189,527,529,533,520,312657
20250401,104000,12692863374,533,532,533,528,94894
20250401,103900,12642568164,531,526,533,525,204722
20250401,103800,12534382408,526,536,540,526,299699
20250401,103700,12375270975,536,541,544,536,211149
20250401,103600,12261330705,541,544,548,540,156818
20250401,103500,12176293201,544,544,546,540,146674
20250401,103400,12096775211,544,545,550,541,320675
20250401,103300,11922233344,545,548,550,540,458034
20250401,103200,11673059860,547,544,564,535,1127123
20250401,103100,11049717503,544,535,547,531,362140
20250401,103000,10855089276,534,547,560,525,1151795
20250401,102900,10227873228,547,550,560,541,901466
20250401,102800,9730360199,550,558,559,545,555324
20250401,102700,9421850208,560,560,560,560,0
20250401,102600,9421850208,560,527,560,527,727235
20250401,102500,9021811781,528,527,536,525,440953
20250401,102400,8788062175,527,534,540,523,461155
20250401,102300,8543294752,536,540,547,532,1113660
20250401,102200,7942422172,540,507,540,506,696083
20250401,102100,7576336243,508,511,515,506,274346
20250401,102000,7436730348,514,508,519,508,249609
20250401,101900,7308438762,508,526,528,503,638367
20250401,101800,6980671559,523,507,532,505,1051923
20250401,101700,6431463280,505,508,520,503,611766
20250401,101600,6118622005,505,477,514,477,751449
20250401,101500,5742290778,480,478,480,477,25789
20250401,101400,5729939300,478,480,480,477,7623
20250401,101300,5726297252,480,473,480,473,66715
20250401,101200,5694354977,473,475,475,472,18710
20250401,101100,5685501781,473,476,476,473,5627
20250401,101000,5682836105,476,472,477,472,18093
20250401,100900,5674244497,471,471,473,471,14154
20250401,100800,5667575909,471,472,473,470,17539
20250401,100700,5659316865,474,471,474,471,934
20250401,100600,5658875812,474,473,476,470,56745
20250401,100500,5632081666,474,474,476,471,84372
20250401,100400,5592270564,474,476,477,474,9452
20250401,100300,5587776424,474,477,477,474,10217
20250401,100200,5582915989,478,475,478,475,53502
20250401,100100,5557443636,475,473,475,471,22494
20250401,100000,5546810392,473,474,476,473,27829
20250401,095900,5533625725,474,474,477,473,8640
20250401,095800,5529529687,475,479,479,475,30094
20250401,095700,5515201562,478,476,481,476,32893
20250401,095600,5499509955,480,477,482,474,82628
20250401,095500,5459926345,476,474,476,474,5197
20250401,095400,5457456247,474,474,474,473,10412
20250401,095300,5452529830,474,476,476,474,28679
20250401,095200,5438893734,476,475,476,473,5753
20250401,095100,5436161922,473,472,476,472,26724
20250401,095000,5423539022,472,474,474,472,19040
20250401,094900,5414535769,475,478,479,475,38889
20250401,094800,5395996823,478,477,478,477,14035
20250401,094700,5389297051,477,476,477,475,18108
20250401,094600,5380675341,477,476,478,475,50565
20250401,094500,5356612230,476,474,476,473,28492
20250401,094400,5343102812,475,475,476,472,19408
20250401,094300,5333896079,476,470,477,468,173222
20250401,094200,5252158251,470,475,475,470,107818
20250401,094100,5201330329,474,474,477,474,28052
20250401,094000,5188011360,475,476,479,474,29377
20250401,093900,5174027353,478,479,481,477,62248
20250401,093800,5144236638,480,477,480,474,34749
20250401,093700,5127631615,479,478,479,473,69919
20250401,093600,5094444327,478,475,482,474,28706
20250401,093500,5080702878,475,477,480,474,57062
20250401,093400,5053467825,477,474,478,470,83485
20250401,093300,5014034542,473,476,479,469,227574
20250401,093200,4906378447,477,497,497,475,451476
20250401,093100,4687870171,498,501,501,487,476671
20250401,093000,4452418596,499,495,525,486,817556
20250401,092900,4044215184,495,487,496,483,297361
20250401,092800,3898606798,487,487,491,486,67677
20250401,092700,3865519945,487,491,493,487,78628
20250401,092600,3826935413,491,491,493,489,97272
20250401,092500,3779221279,491,486,491,486,46538
20250401,092400,3756506235,486,488,492,484,219241
20250401,092300,3649483621,489,481,496,481,134742
20250401,092200,3583749547,484,482,484,479,75503
20250401,092100,3547468305,482,481,482,478,55742
20250401,092000,3520715663,480,488,490,477,201355
20250401,091900,3423843808,485,476,488,475,147222
20250401,091800,3353170252,476,475,476,470,60441
20250401,091700,3324535597,475,468,475,468,98529
20250401,091600,3278075538,468,469,470,465,63873
20250401,091500,3248194426,469,473,473,465,145035
20250401,091400,3180353106,470,461,473,461,269488
20250401,091300,3055126957,464,483,483,461,471956
20250401,091200,2834559629,483,477,485,474,200985
20250401,091100,2738012625,478,477,482,474,109926
20250401,091000,2685581678,476,479,482,474,123868
20250401,090900,2626477182,480,478,482,474,106012
20250401,090800,2575909285,478,474,480,472,92602
20250401,090700,2531864228,475,481,482,470,144775
20250401,090600,2463333698,481,470,485,470,271656
20250401,090500,2334366765,471,478,481,469,321009
20250401,090400,2181932651,478,472,480,461,440386
20250401,090300,1974979921,471,487,490,465,673194
20250401,090200,1653136551,485,492,496,478,535274
20250401,090100,1392515023,491,490,500,489,237013
20250401,090000,1275282843,495,510,511,473,1602497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 25056259948 551 551 551 551 99220
3 20250401 190000 25056259948 551 551 551 551 0
4 20250401 185900 25056259948 551 551 551 551 0
5 20250401 185800 25056259948 551 551 551 551 0
6 20250401 185700 25056259948 551 551 551 551 0
7 20250401 185600 25056259948 551 551 551 551 0
8 20250401 185500 25056259948 551 551 551 551 0
9 20250401 185400 25056259948 551 551 551 551 0
10 20250401 185300 25056259948 551 551 551 551 0
11 20250401 185200 25056259948 551 551 551 551 0
12 20250401 185100 25056259948 551 551 551 551 0
13 20250401 185000 25056259948 551 551 551 551 0
14 20250401 184900 25056259948 551 551 551 551 0
15 20250401 184800 25056259948 551 551 551 551 0
16 20250401 184700 25056259948 551 551 551 551 0
17 20250401 184600 25056259948 551 551 551 551 0
18 20250401 184500 25056259948 551 551 551 551 0
19 20250401 184400 25056259948 551 551 551 551 0
20 20250401 184300 25056259948 551 551 551 551 0
21 20250401 184200 25056259948 551 551 551 551 0
22 20250401 184100 25056259948 551 551 551 551 0
23 20250401 184000 25056259948 551 551 551 551 0
24 20250401 183900 25056259948 551 551 551 551 0
25 20250401 183800 25056259948 551 551 551 551 0
26 20250401 183700 25056259948 551 551 551 551 0
27 20250401 183600 25056259948 551 551 551 551 0
28 20250401 183500 25056259948 551 551 551 551 0
29 20250401 183400 25056259948 551 551 551 551 0
30 20250401 183300 25056259948 551 551 551 551 0
31 20250401 183200 25056259948 551 551 551 551 0
32 20250401 183100 25056259948 551 551 551 551 99220
33 20250401 183000 25056259948 551 551 551 551 0
34 20250401 182900 25056259948 551 551 551 551 0
35 20250401 182800 25056259948 551 551 551 551 0
36 20250401 182700 25056259948 551 551 551 551 0
37 20250401 182600 25056259948 551 551 551 551 0
38 20250401 182500 25056259948 551 551 551 551 0
39 20250401 182400 25056259948 551 551 551 551 0
40 20250401 182300 25056259948 551 551 551 551 0
41 20250401 182200 25056259948 551 551 551 551 0
42 20250401 182100 25056259948 551 551 551 551 0
43 20250401 182000 25056259948 551 551 551 551 0
44 20250401 181900 25056259948 551 551 551 551 0
45 20250401 181800 25056259948 551 551 551 551 0
46 20250401 181700 25056259948 551 551 551 551 0
47 20250401 181600 25056259948 551 551 551 551 0
48 20250401 181500 25056259948 551 551 551 551 0
49 20250401 181400 25056259948 551 551 551 551 0
50 20250401 181300 25056259948 551 551 551 551 0
51 20250401 181200 25056259948 551 551 551 551 0
52 20250401 181100 25056259948 551 551 551 551 0
53 20250401 181000 25056259948 551 551 551 551 0
54 20250401 180900 25056259948 551 551 551 551 0
55 20250401 180800 25056259948 551 551 551 551 0
56 20250401 180700 25056259948 551 551 551 551 0
57 20250401 180600 25056259948 551 551 551 551 0
58 20250401 180500 25056259948 551 551 551 551 0
59 20250401 180400 25056259948 551 551 551 551 0
60 20250401 180300 25056259948 551 551 551 551 0
61 20250401 180200 25056259948 551 551 551 551 0
62 20250401 180100 25056259948 551 551 551 551 99220
63 20250401 180000 25056259948 551 551 551 551 0
64 20250401 175900 25056259948 551 551 551 551 0
65 20250401 175800 25056259948 551 551 551 551 0
66 20250401 175700 25056259948 551 551 551 551 0
67 20250401 175600 25056259948 551 551 551 551 0
68 20250401 175500 25056259948 551 551 551 551 0
69 20250401 175400 25056259948 551 551 551 551 0
70 20250401 175300 25056259948 551 551 551 551 0
71 20250401 175200 25056259948 551 551 551 551 0
72 20250401 175100 25056259948 551 551 551 551 0
73 20250401 175000 25056259948 551 551 551 551 0
74 20250401 174900 25056259948 551 551 551 551 0
75 20250401 174800 25056259948 551 551 551 551 0
76 20250401 174700 25056259948 551 551 551 551 0
77 20250401 174600 25056259948 551 551 551 551 0
78 20250401 174500 25056259948 551 551 551 551 0
79 20250401 174400 25056259948 551 551 551 551 0
80 20250401 174300 25056259948 551 551 551 551 0
81 20250401 174200 25056259948 551 551 551 551 0
82 20250401 174100 25056259948 551 551 551 551 0
83 20250401 174000 25056259948 551 551 551 551 0
84 20250401 173900 25056259948 551 551 551 551 0
85 20250401 173800 25056259948 551 551 551 551 0
86 20250401 173700 25056259948 551 551 551 551 0
87 20250401 173600 25056259948 551 551 551 551 0
88 20250401 173500 25056259948 551 551 551 551 0
89 20250401 173400 25056259948 551 551 551 551 0
90 20250401 173300 25056259948 551 551 551 551 0
91 20250401 173200 25056259948 551 551 551 551 0
92 20250401 173100 25056259948 551 551 551 551 99220
93 20250401 173000 25056259948 551 551 551 551 0
94 20250401 172900 25056259948 551 551 551 551 0
95 20250401 172800 25056259948 551 551 551 551 0
96 20250401 172700 25056259948 551 551 551 551 0
97 20250401 172600 25056259948 551 551 551 551 0
98 20250401 172500 25056259948 551 551 551 551 0
99 20250401 172400 25056259948 551 551 551 551 0
100 20250401 172300 25056259948 551 551 551 551 0
101 20250401 172200 25056259948 551 551 551 551 0
102 20250401 172100 25056259948 551 551 551 551 0
103 20250401 172000 25056259948 551 551 551 551 0
104 20250401 171900 25056259948 551 551 551 551 0
105 20250401 171800 25056259948 551 551 551 551 0
106 20250401 171700 25056259948 551 551 551 551 0
107 20250401 171600 25056259948 551 551 551 551 0
108 20250401 171500 25056259948 551 551 551 551 0
109 20250401 171400 25056259948 551 551 551 551 0
110 20250401 171300 25056259948 551 551 551 551 0
111 20250401 171200 25056259948 551 551 551 551 0
112 20250401 171100 25056259948 551 551 551 551 0
113 20250401 171000 25056259948 551 551 551 551 0
114 20250401 170900 25056259948 551 551 551 551 0
115 20250401 170800 25056259948 551 551 551 551 0
116 20250401 170700 25056259948 551 551 551 551 0
117 20250401 170600 25056259948 551 551 551 551 0
118 20250401 170500 25056259948 551 551 551 551 0
119 20250401 170400 25056259948 551 551 551 551 0
120 20250401 170300 25056259948 551 551 551 551 0
121 20250401 170200 25056259948 551 551 551 551 0
122 20250401 170100 25056259948 551 551 551 551 99220
123 20250401 170000 25056259948 551 551 551 551 0
124 20250401 165900 25056259948 551 551 551 551 0
125 20250401 165800 25056259948 551 551 551 551 0
126 20250401 165700 25056259948 551 551 551 551 0
127 20250401 165600 25056259948 551 551 551 551 0
128 20250401 165500 25056259948 551 551 551 551 0
129 20250401 165400 25056259948 551 551 551 551 0
130 20250401 165300 25056259948 551 551 551 551 0
131 20250401 165200 25056259948 551 551 551 551 0
132 20250401 165100 25056259948 551 551 551 551 0
133 20250401 165000 25056259948 551 551 551 551 0
134 20250401 164900 25056259948 551 551 551 551 0
135 20250401 164800 25056259948 551 551 551 551 0
136 20250401 164700 25056259948 551 551 551 551 0
137 20250401 164600 25056259948 551 551 551 551 0
138 20250401 164500 25056259948 551 551 551 551 0
139 20250401 164400 25056259948 551 551 551 551 0
140 20250401 164300 25056259948 551 551 551 551 0
141 20250401 164200 25056259948 551 551 551 551 0
142 20250401 164100 25056259948 551 551 551 551 0
143 20250401 164000 25056259948 551 551 551 551 0
144 20250401 163900 25056259948 551 551 551 551 0
145 20250401 163800 25056259948 551 551 551 551 0
146 20250401 163700 25056259948 551 551 551 551 0
147 20250401 163600 25056259948 551 551 551 551 0
148 20250401 163500 25056259948 551 551 551 551 0
149 20250401 163400 25056259948 551 551 551 551 0
150 20250401 163300 25056259948 551 551 551 551 0
151 20250401 163200 25056259948 551 551 551 551 0
152 20250401 163100 25056259948 551 551 551 551 99220
153 20250401 163000 25056259948 551 551 551 551 0
154 20250401 162900 25056259948 551 551 551 551 0
155 20250401 162800 25056259948 551 551 551 551 0
156 20250401 162700 25056259948 551 551 551 551 0
157 20250401 162600 25056259948 551 551 551 551 0
158 20250401 162500 25056259948 551 551 551 551 0
159 20250401 162400 25056259948 551 551 551 551 0
160 20250401 162300 25056259948 551 551 551 551 0
161 20250401 162200 25056259948 551 551 551 551 0
162 20250401 162100 25056259948 551 551 551 551 0
163 20250401 162000 25056259948 551 551 551 551 0
164 20250401 161900 25056259948 551 551 551 551 0
165 20250401 161800 25056259948 551 551 551 551 0
166 20250401 161700 25056259948 551 551 551 551 0
167 20250401 161600 25056259948 551 551 551 551 0
168 20250401 161500 25056259948 551 551 551 551 0
169 20250401 161400 25056259948 551 551 551 551 0
170 20250401 161300 25056259948 551 551 551 551 0
171 20250401 161200 25056259948 551 551 551 551 0
172 20250401 161100 25056259948 551 551 551 551 0
173 20250401 161000 25056259948 551 551 551 551 0
174 20250401 160900 25056259948 551 551 551 551 0
175 20250401 160800 25056259948 551 551 551 551 0
176 20250401 160700 25056259948 551 551 551 551 0
177 20250401 160600 25056259948 551 551 551 551 0
178 20250401 160500 25056259948 551 551 551 551 0
179 20250401 160400 25056259948 551 551 551 551 0
180 20250401 160300 25056259948 551 551 551 551 0
181 20250401 160200 25056259948 551 551 551 551 0
182 20250401 160100 25056259948 551 551 551 551 99220
183 20250401 160000 25056259948 551 551 551 551 0
184 20250401 155900 25056259948 551 551 551 551 0
185 20250401 155800 25056259948 551 551 551 551 0
186 20250401 155700 25056259948 551 551 551 551 0
187 20250401 155600 25056259948 551 551 551 551 0
188 20250401 155500 25056259948 551 551 551 551 0
189 20250401 155400 25056259948 551 551 551 551 0
190 20250401 155300 25056259948 551 551 551 551 0
191 20250401 155200 25056259948 551 551 551 551 0
192 20250401 155100 25056259948 551 551 551 551 0
193 20250401 155000 25056259948 551 551 551 551 0
194 20250401 154900 25056259948 551 551 551 551 0
195 20250401 154800 25056259948 551 551 551 551 0
196 20250401 154700 25056259948 551 551 551 551 0
197 20250401 154600 25056259948 551 551 551 551 0
198 20250401 154500 25056259948 551 551 551 551 0
199 20250401 154400 25056259948 551 551 551 551 0
200 20250401 154300 25056259948 551 551 551 551 0
201 20250401 154200 25056259948 551 551 551 551 0
202 20250401 154100 25056259948 551 551 551 551 0
203 20250401 154000 25056259948 551 551 551 551 0
204 20250401 153900 25056259948 551 551 551 551 0
205 20250401 153800 25056259948 551 551 551 551 0
206 20250401 153700 25056259948 551 551 551 551 0
207 20250401 153600 25056259948 551 551 551 551 0
208 20250401 153500 25056259948 551 551 551 551 0
209 20250401 153400 25056259948 551 551 551 551 0
210 20250401 153300 25056259948 551 551 551 551 0
211 20250401 153200 25056259948 551 551 551 551 0
212 20250401 153100 25056259948 551 551 551 551 99220
213 20250401 153000 25056259948 551 551 551 551 99220
214 20250401 152900 25001589728 551 551 551 551 0
215 20250401 152800 25001589728 551 551 551 551 0
216 20250401 152700 25001589728 551 551 551 551 0
217 20250401 152600 25001589728 551 551 551 551 0
218 20250401 152500 25001589728 551 551 551 551 0
219 20250401 152400 25001589728 551 551 551 551 0
220 20250401 152300 25001589728 551 551 551 551 0
221 20250401 152200 25001589728 551 551 551 551 0
222 20250401 152100 25001589728 551 551 551 551 0
223 20250401 152000 25001589728 551 551 551 551 0
224 20250401 151900 25001589728 551 558 559 549 71483
225 20250401 151800 24962049948 558 539 558 539 158458
226 20250401 151700 24875844651 539 536 540 534 47821
227 20250401 151600 24850108077 539 538 540 535 14162
228 20250401 151500 24842486338 538 541 541 535 53760
229 20250401 151400 24813503461 541 541 544 541 19788
230 20250401 151300 24802786416 544 542 547 541 30065
231 20250401 151200 24786449658 542 542 544 541 8262
232 20250401 151100 24781969258 540 548 548 540 58827
233 20250401 151000 24749970405 549 549 551 544 50576
234 20250401 150900 24722245229 550 543 551 543 155600
235 20250401 150800 24637275877 544 544 544 544 0
236 20250401 150700 24637275877 544 544 544 544 0
237 20250401 150600 24637275877 544 546 548 544 23105
238 20250401 150500 24624689261 546 549 550 544 67233
239 20250401 150400 24587898775 549 552 552 548 92506
240 20250401 150300 24536983435 552 556 556 551 25558
241 20250401 150200 24522839327 555 557 557 555 30910
242 20250401 150100 24505671877 556 554 558 554 20060
243 20250401 150000 24494514418 555 555 557 554 22900
244 20250401 145900 24481785107 555 553 555 553 9364
245 20250401 145800 24476596923 553 559 560 553 24226
246 20250401 145700 24463103985 560 560 560 559 5608
247 20250401 145600 24459964011 560 560 561 559 25879
248 20250401 145500 24445488562 560 557 560 556 56507
249 20250401 145400 24413958970 557 558 558 555 17466
250 20250401 145300 24404250062 558 555 558 555 4287
251 20250401 145200 24401870447 555 561 563 555 12928
252 20250401 145100 24394624825 560 555 560 555 22868
253 20250401 145000 24381903346 555 553 555 551 31672
254 20250401 144900 24364405510 555 550 555 549 64212
255 20250401 144800 24328967085 550 555 556 548 89986
256 20250401 144700 24279433605 552 560 560 552 111610
257 20250401 144600 24217490686 560 560 563 558 7630
258 20250401 144500 24213219578 558 564 566 558 31108
259 20250401 144400 24195758072 565 565 566 561 33548
260 20250401 144300 24176842686 564 563 565 562 8294
261 20250401 144200 24172163354 562 562 564 562 11660
262 20250401 144100 24165603309 563 564 564 563 8244
263 20250401 144000 24160956868 564 566 566 562 8629
264 20250401 143900 24156083719 567 565 567 565 12054
265 20250401 143800 24149254527 565 562 565 562 67416
266 20250401 143700 24111313258 563 560 563 559 23203
267 20250401 143600 24098283888 560 560 561 558 71475
268 20250401 143500 24058302080 561 563 564 561 69592
269 20250401 143400 24019190181 563 565 565 563 33308
270 20250401 143300 24000404811 565 567 567 565 25785
271 20250401 143200 23985803438 567 567 569 567 12185
272 20250401 143100 23978887381 567 566 567 564 22514
273 20250401 143000 23966157463 567 568 568 565 22445
274 20250401 142900 23953454438 568 569 570 567 11492
275 20250401 142800 23946924925 569 568 571 568 22306
276 20250401 142700 23934237265 569 570 570 568 9753
277 20250401 142600 23928688447 570 566 571 565 14310
278 20250401 142500 23920579224 566 566 566 565 26611
279 20250401 142400 23905527028 566 567 568 564 60430
280 20250401 142300 23871333028 567 573 573 567 86504
281 20250401 142200 23822215291 571 572 574 571 7925
282 20250401 142100 23817679135 573 574 575 572 5329
283 20250401 142000 23814622750 574 572 574 571 4930
284 20250401 141900 23811799947 573 569 574 569 3056
285 20250401 141800 23810053927 568 574 574 568 62705
286 20250401 141700 23774326930 574 573 576 571 16712
287 20250401 141600 23764752924 573 574 574 571 28840
288 20250401 141500 23748259887 572 577 578 572 38419
289 20250401 141400 23726165747 578 575 578 574 24220
290 20250401 141300 23712228634 575 573 575 570 9334
291 20250401 141200 23706886490 573 575 575 569 24212
292 20250401 141100 23693065713 575 573 576 571 24211
293 20250401 141000 23679196261 573 576 577 570 59000
294 20250401 140900 23645375479 576 569 576 567 49791
295 20250401 140800 23616922339 570 574 574 560 184417
296 20250401 140700 23512541774 574 575 577 572 114159
297 20250401 140600 23446934658 578 584 585 575 63483
298 20250401 140500 23410104825 584 585 588 584 16899
299 20250401 140400 23400216999 584 584 588 584 20251
300 20250401 140300 23388365606 583 586 587 583 59784
301 20250401 140200 23353460791 587 587 587 587 6772
302 20250401 140100 23349485627 587 588 588 587 4355
303 20250401 140000 23346927845 588 588 588 588 1855
304 20250401 135900 23345837105 588 586 588 586 10427
305 20250401 135800 23339723442 586 588 588 586 22763
306 20250401 135700 23326355193 588 589 589 588 5863
307 20250401 135600 23322904924 590 588 590 588 3848
308 20250401 135500 23320636055 588 588 588 587 10068
309 20250401 135400 23314722392 588 589 589 588 5772
310 20250401 135300 23311326408 589 589 590 588 11891
311 20250401 135200 23304330606 591 590 591 589 10937
312 20250401 135100 23297874718 590 590 590 588 5507
313 20250401 135000 23294633038 588 589 591 588 9994
314 20250401 134900 23288729328 590 592 592 587 15459
315 20250401 134800 23279606142 591 590 592 586 16230
316 20250401 134700 23270039856 590 588 590 586 30543
317 20250401 134600 23252115349 588 589 590 588 18758
318 20250401 134500 23241070900 589 592 592 589 10724
319 20250401 134400 23234751751 592 593 593 589 12424
320 20250401 134300 23227398160 593 593 593 591 2031
321 20250401 134200 23226196590 593 593 594 590 12668
322 20250401 134100 23218688447 594 592 594 592 13532
323 20250401 134000 23210667858 592 590 593 590 13786
324 20250401 133900 23202513843 590 588 591 588 5082
325 20250401 133800 23199518648 588 587 590 586 7017
326 20250401 133700 23195388053 586 588 589 586 12030
327 20250401 133600 23188323511 588 591 591 588 7803
328 20250401 133500 23183729499 592 590 592 588 5279
329 20250401 133400 23180612252 589 592 592 586 15496
330 20250401 133300 23171498740 592 591 593 588 5757
331 20250401 133200 23168106718 591 591 594 588 23817
332 20250401 133100 23154065843 590 593 595 589 36920
333 20250401 133000 23132225362 595 595 595 593 3603
334 20250401 132900 23130085559 595 597 597 592 16342
335 20250401 132800 23120345810 597 597 597 596 20352
336 20250401 132700 23108198729 596 594 597 594 18747
337 20250401 132600 23097015346 594 592 595 592 7589
338 20250401 132500 23092522128 592 595 596 592 13218
339 20250401 132400 23084671784 595 597 597 592 20629
340 20250401 132300 23072423789 597 593 598 592 82391
341 20250401 132200 23023280564 593 587 593 587 19549
342 20250401 132100 23011769843 587 591 591 586 24180
343 20250401 132000 22997546952 590 588 591 588 14528
344 20250401 131900 22988986666 589 590 592 585 90340
345 20250401 131800 22935871525 590 593 594 590 19151
346 20250401 131700 22924529682 593 592 596 589 25226
347 20250401 131600 22909648949 592 596 596 592 6373
348 20250401 131500 22905870977 596 592 596 590 63704
349 20250401 131400 22868178881 592 595 595 592 83287
350 20250401 131300 22818704033 595 597 598 595 36100
351 20250401 131200 22797177079 598 601 602 597 14507
352 20250401 131100 22788490024 602 598 603 598 93346
353 20250401 131000 22732406822 598 597 598 596 30824
354 20250401 130900 22714000896 597 595 597 592 39768
355 20250401 130800 22690381144 596 592 596 591 22237
356 20250401 130700 22677171915 592 594 594 591 12241
357 20250401 130600 22669926322 594 589 596 588 32321
358 20250401 130500 22650785727 588 590 591 586 28366
359 20250401 130400 22634089198 591 588 593 585 81381
360 20250401 130300 22586207399 588 589 592 588 60680
361 20250401 130200 22550423599 589 598 598 589 109060
362 20250401 130100 22485687002 598 600 602 598 101812
363 20250401 130000 22424631212 599 601 601 598 154655
364 20250401 125900 22332029091 600 599 604 598 179085
365 20250401 125800 22224546542 598 607 608 598 167549
366 20250401 125700 22123678161 608 608 609 602 185319
367 20250401 125600 22011311202 608 605 608 602 154424
368 20250401 125500 21917852924 605 604 608 601 311910
369 20250401 125400 21729278897 596 596 596 596 0
370 20250401 125300 21729278897 596 596 596 592 61032
371 20250401 125200 21692945271 596 586 596 585 120415
372 20250401 125100 21621583367 585 577 590 576 155934
373 20250401 125000 21530686684 576 577 577 575 3429
374 20250401 124900 21528710502 577 577 577 574 7588
375 20250401 124800 21524334727 577 576 577 575 9734
376 20250401 124700 21518731310 575 577 577 574 6738
377 20250401 124600 21514853597 577 577 577 574 14751
378 20250401 124500 21506361599 577 577 577 576 13119
379 20250401 124400 21498799087 578 575 578 575 10000
380 20250401 124300 21493031648 575 574 575 574 14256
381 20250401 124200 21484843568 575 575 577 574 15747
382 20250401 124100 21475789846 575 578 578 575 6760
383 20250401 124000 21471890992 577 579 579 577 4231
384 20250401 123900 21469447568 579 578 579 576 21206
385 20250401 123800 21457205828 578 577 578 577 6666
386 20250401 123700 21453357662 576 575 577 575 6672
387 20250401 123600 21449515714 575 576 576 575 15548
388 20250401 123500 21440575524 576 574 576 574 17485
389 20250401 123400 21430514769 574 574 575 573 28475
390 20250401 123300 21414167832 574 578 578 573 33427
391 20250401 123200 21394943601 577 578 580 576 4653
392 20250401 123100 21392258372 578 576 578 575 12200
393 20250401 123000 21385232760 576 581 582 576 36909
394 20250401 122900 21363909394 582 581 583 581 3128
395 20250401 122800 21362089696 580 579 583 578 11913
396 20250401 122700 21355181753 579 580 580 579 1493
397 20250401 122600 21354317153 580 577 580 576 16354
398 20250401 122500 21344889804 578 582 582 578 11314
399 20250401 122400 21338324533 581 580 581 580 11632
400 20250401 122300 21331577834 580 575 580 572 25930
401 20250401 122200 21316618361 575 579 580 571 57757
402 20250401 122100 21283445934 579 582 583 574 34794
403 20250401 122000 21263294495 582 582 585 582 10355
404 20250401 121900 21257262357 583 583 583 582 15132
405 20250401 121800 21248448110 584 583 584 583 16989
406 20250401 121700 21238533851 583 587 587 583 17366
407 20250401 121600 21228388355 587 588 588 585 16677
408 20250401 121500 21218607596 588 583 589 582 36494
409 20250401 121400 21197308803 583 585 586 582 50388
410 20250401 121300 21167877669 585 586 586 585 24684
411 20250401 121200 21153428644 586 585 589 584 15316
412 20250401 121100 21144462779 585 584 585 582 40416
413 20250401 121000 21120865742 584 585 590 584 43330
414 20250401 120900 21095473865 584 591 591 581 120129
415 20250401 120800 21024894086 591 578 591 578 83532
416 20250401 120700 20975895634 580 576 580 572 47397
417 20250401 120600 20948548913 575 571 576 571 47730
418 20250401 120500 20921174656 571 573 573 569 35794
419 20250401 120400 20900691787 573 573 575 573 7388
420 20250401 120300 20896449951 574 572 578 571 17671
421 20250401 120200 20886295320 566 566 573 565 50591
422 20250401 120100 20857532727 569 574 574 566 74491
423 20250401 120000 20814889560 574 577 577 574 27569
424 20250401 115900 20799006669 576 578 579 576 13615
425 20250401 115800 20791135872 578 573 579 573 26748
426 20250401 115700 20775746868 573 577 577 572 31006
427 20250401 115600 20757986659 577 576 578 569 72144
428 20250401 115500 20716656986 577 573 579 573 82756
429 20250401 115400 20669057424 573 583 587 570 113470
430 20250401 115300 20603469976 580 570 580 564 181743
431 20250401 115200 20499214728 570 555 573 553 71428
432 20250401 115100 20459383167 554 542 555 542 259275
433 20250401 115000 20317114034 555 555 555 555 0
434 20250401 114900 20317114034 555 569 570 555 100367
435 20250401 114800 20260684671 570 585 593 570 200598
436 20250401 114700 20144047184 585 585 585 581 88735
437 20250401 114600 20092302148 585 587 587 585 73566
438 20250401 114500 20049198568 586 587 589 586 41542
439 20250401 114400 20024813218 587 589 590 587 38266
440 20250401 114300 20002289972 590 591 593 590 30369
441 20250401 114200 19984345768 591 590 593 590 7150
442 20250401 114100 19980118980 590 590 592 589 53176
443 20250401 114000 19948715450 590 590 593 590 21173
444 20250401 113900 19936186241 589 593 593 586 192342
445 20250401 113800 19822964394 593 596 597 593 55980
446 20250401 113700 19789653684 596 598 598 595 41228
447 20250401 113600 19765099508 596 599 599 595 89559
448 20250401 113500 19711564997 599 598 600 598 19672
449 20250401 113400 19699795407 598 599 602 596 153615
450 20250401 113300 19607752241 597 593 600 592 69883
451 20250401 113200 19566073803 593 592 593 591 25947
452 20250401 113100 19550717359 592 591 592 589 11998
453 20250401 113000 19543633456 590 593 595 589 74680
454 20250401 112900 19499473085 592 589 594 588 131151
455 20250401 112800 19421875532 589 585 589 583 200274
456 20250401 112700 19304567844 585 591 593 585 127505
457 20250401 112600 19229385536 591 594 595 587 179212
458 20250401 112500 19123242864 594 596 597 594 55826
459 20250401 112400 19090021857 596 595 597 595 49233
460 20250401 112300 19060717161 595 599 599 595 103364
461 20250401 112200 18999011872 599 600 601 599 72275
462 20250401 112100 18955689480 600 600 604 599 60470
463 20250401 112000 18919371320 600 600 602 598 82994
464 20250401 111900 18869666423 600 596 608 596 166658
465 20250401 111800 18769431180 597 598 600 595 122640
466 20250401 111700 18696207856 598 600 602 598 148896
467 20250401 111600 18606940848 600 603 603 599 135634
468 20250401 111500 18525478003 603 603 605 601 122317
469 20250401 111400 18451803934 602 608 609 600 171198
470 20250401 111300 18348147352 609 604 612 603 169088
471 20250401 111200 18245268205 605 604 605 599 106725
472 20250401 111100 18181151884 604 599 608 598 162554
473 20250401 111000 18083375678 599 607 607 591 339220
474 20250401 110900 17880999915 602 604 615 602 253310
475 20250401 110800 17726795091 604 608 609 601 195554
476 20250401 110700 17608852184 608 604 609 601 229756
477 20250401 110600 17469713773 605 616 618 584 792176
478 20250401 110500 16992768408 618 616 618 615 172481
479 20250401 110400 16886519917 615 615 615 615 0
480 20250401 110300 16886519917 615 595 615 592 694343
481 20250401 110200 16468395152 597 583 597 583 374561
482 20250401 110100 16247587457 587 577 592 575 405800
483 20250401 110000 16011662387 577 570 581 568 308155
484 20250401 105900 15834288549 570 565 598 564 753953
485 20250401 105800 15397350569 564 569 569 560 440770
486 20250401 105700 15149346207 569 560 571 560 938649
487 20250401 105600 14618011041 555 555 555 555 0
488 20250401 105500 14618011041 555 553 555 550 121505
489 20250401 105400 14550799589 552 545 555 540 552896
490 20250401 105300 14247079397 545 534 550 533 301300
491 20250401 105200 14083702758 534 530 535 530 88083
492 20250401 105100 14036969794 530 529 539 527 261198
493 20250401 105000 13897718207 527 518 528 517 252982
494 20250401 104900 13765115327 518 512 518 512 118236
495 20250401 104800 13704256333 515 506 515 506 158364
496 20250401 104700 13623503599 507 508 515 506 368900
497 20250401 104600 13435287305 508 505 508 505 100782
498 20250401 104500 13384378546 503 503 503 503 0
499 20250401 104400 13384378546 503 510 512 503 390155
500 20250401 104300 13187313576 510 517 518 510 432369
501 20250401 104200 12965729205 517 524 527 515 208636
502 20250401 104100 12857031189 527 529 533 520 312657
503 20250401 104000 12692863374 533 532 533 528 94894
504 20250401 103900 12642568164 531 526 533 525 204722
505 20250401 103800 12534382408 526 536 540 526 299699
506 20250401 103700 12375270975 536 541 544 536 211149
507 20250401 103600 12261330705 541 544 548 540 156818
508 20250401 103500 12176293201 544 544 546 540 146674
509 20250401 103400 12096775211 544 545 550 541 320675
510 20250401 103300 11922233344 545 548 550 540 458034
511 20250401 103200 11673059860 547 544 564 535 1127123
512 20250401 103100 11049717503 544 535 547 531 362140
513 20250401 103000 10855089276 534 547 560 525 1151795
514 20250401 102900 10227873228 547 550 560 541 901466
515 20250401 102800 9730360199 550 558 559 545 555324
516 20250401 102700 9421850208 560 560 560 560 0
517 20250401 102600 9421850208 560 527 560 527 727235
518 20250401 102500 9021811781 528 527 536 525 440953
519 20250401 102400 8788062175 527 534 540 523 461155
520 20250401 102300 8543294752 536 540 547 532 1113660
521 20250401 102200 7942422172 540 507 540 506 696083
522 20250401 102100 7576336243 508 511 515 506 274346
523 20250401 102000 7436730348 514 508 519 508 249609
524 20250401 101900 7308438762 508 526 528 503 638367
525 20250401 101800 6980671559 523 507 532 505 1051923
526 20250401 101700 6431463280 505 508 520 503 611766
527 20250401 101600 6118622005 505 477 514 477 751449
528 20250401 101500 5742290778 480 478 480 477 25789
529 20250401 101400 5729939300 478 480 480 477 7623
530 20250401 101300 5726297252 480 473 480 473 66715
531 20250401 101200 5694354977 473 475 475 472 18710
532 20250401 101100 5685501781 473 476 476 473 5627
533 20250401 101000 5682836105 476 472 477 472 18093
534 20250401 100900 5674244497 471 471 473 471 14154
535 20250401 100800 5667575909 471 472 473 470 17539
536 20250401 100700 5659316865 474 471 474 471 934
537 20250401 100600 5658875812 474 473 476 470 56745
538 20250401 100500 5632081666 474 474 476 471 84372
539 20250401 100400 5592270564 474 476 477 474 9452
540 20250401 100300 5587776424 474 477 477 474 10217
541 20250401 100200 5582915989 478 475 478 475 53502
542 20250401 100100 5557443636 475 473 475 471 22494
543 20250401 100000 5546810392 473 474 476 473 27829
544 20250401 095900 5533625725 474 474 477 473 8640
545 20250401 095800 5529529687 475 479 479 475 30094
546 20250401 095700 5515201562 478 476 481 476 32893
547 20250401 095600 5499509955 480 477 482 474 82628
548 20250401 095500 5459926345 476 474 476 474 5197
549 20250401 095400 5457456247 474 474 474 473 10412
550 20250401 095300 5452529830 474 476 476 474 28679
551 20250401 095200 5438893734 476 475 476 473 5753
552 20250401 095100 5436161922 473 472 476 472 26724
553 20250401 095000 5423539022 472 474 474 472 19040
554 20250401 094900 5414535769 475 478 479 475 38889
555 20250401 094800 5395996823 478 477 478 477 14035
556 20250401 094700 5389297051 477 476 477 475 18108
557 20250401 094600 5380675341 477 476 478 475 50565
558 20250401 094500 5356612230 476 474 476 473 28492
559 20250401 094400 5343102812 475 475 476 472 19408
560 20250401 094300 5333896079 476 470 477 468 173222
561 20250401 094200 5252158251 470 475 475 470 107818
562 20250401 094100 5201330329 474 474 477 474 28052
563 20250401 094000 5188011360 475 476 479 474 29377
564 20250401 093900 5174027353 478 479 481 477 62248
565 20250401 093800 5144236638 480 477 480 474 34749
566 20250401 093700 5127631615 479 478 479 473 69919
567 20250401 093600 5094444327 478 475 482 474 28706
568 20250401 093500 5080702878 475 477 480 474 57062
569 20250401 093400 5053467825 477 474 478 470 83485
570 20250401 093300 5014034542 473 476 479 469 227574
571 20250401 093200 4906378447 477 497 497 475 451476
572 20250401 093100 4687870171 498 501 501 487 476671
573 20250401 093000 4452418596 499 495 525 486 817556
574 20250401 092900 4044215184 495 487 496 483 297361
575 20250401 092800 3898606798 487 487 491 486 67677
576 20250401 092700 3865519945 487 491 493 487 78628
577 20250401 092600 3826935413 491 491 493 489 97272
578 20250401 092500 3779221279 491 486 491 486 46538
579 20250401 092400 3756506235 486 488 492 484 219241
580 20250401 092300 3649483621 489 481 496 481 134742
581 20250401 092200 3583749547 484 482 484 479 75503
582 20250401 092100 3547468305 482 481 482 478 55742
583 20250401 092000 3520715663 480 488 490 477 201355
584 20250401 091900 3423843808 485 476 488 475 147222
585 20250401 091800 3353170252 476 475 476 470 60441
586 20250401 091700 3324535597 475 468 475 468 98529
587 20250401 091600 3278075538 468 469 470 465 63873
588 20250401 091500 3248194426 469 473 473 465 145035
589 20250401 091400 3180353106 470 461 473 461 269488
590 20250401 091300 3055126957 464 483 483 461 471956
591 20250401 091200 2834559629 483 477 485 474 200985
592 20250401 091100 2738012625 478 477 482 474 109926
593 20250401 091000 2685581678 476 479 482 474 123868
594 20250401 090900 2626477182 480 478 482 474 106012
595 20250401 090800 2575909285 478 474 480 472 92602
596 20250401 090700 2531864228 475 481 482 470 144775
597 20250401 090600 2463333698 481 470 485 470 271656
598 20250401 090500 2334366765 471 478 481 469 321009
599 20250401 090400 2181932651 478 472 480 461 440386
600 20250401 090300 1974979921 471 487 490 465 673194
601 20250401 090200 1653136551 485 492 496 478 535274
602 20250401 090100 1392515023 491 490 500 489 237013
603 20250401 090000 1275282843 495 510 511 473 1602497

1
008600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,346299,67236039,135056610,26222055210,0.52
20250327,346299,67236039,103889700,20170811700,0.52
20250326,342326,67236039,100301518,19700159427,0.51
20250325,346299,67236039,102504504,19901867544,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 346299 67236039 135056610 26222055210 0.52
3 20250327 346299 67236039 103889700 20170811700 0.52
4 20250326 342326 67236039 100301518 19700159427 0.51
5 20250325 346299 67236039 102504504 19901867544 0.52