ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183300,12334593,796,796,796,796,418
20250217,183200,12334593,796,796,796,796,0
20250217,183100,12334593,796,796,796,796,0
20250217,183000,12334593,796,796,796,796,0
20250217,182900,12334593,796,796,796,796,0
20250217,182800,12334593,796,796,796,796,0
20250217,182700,12334593,796,796,796,796,0
20250217,182600,12334593,796,796,796,796,0
20250217,182500,12334593,796,796,796,796,0
20250217,182400,12334593,796,796,796,796,0
20250217,182300,12334593,796,796,796,796,0
20250217,182200,12334593,796,796,796,796,0
20250217,182100,12334593,796,796,796,796,0
20250217,182000,12334593,796,796,796,796,0
20250217,181900,12334593,796,796,796,796,0
20250217,181800,12334593,796,796,796,796,0
20250217,181700,12334593,796,796,796,796,0
20250217,181600,12334593,796,796,796,796,0
20250217,181500,12334593,796,796,796,796,0
20250217,181400,12334593,796,796,796,796,0
20250217,181300,12334593,796,796,796,796,0
20250217,181200,12334593,796,796,796,796,0
20250217,181100,12334593,796,796,796,796,0
20250217,181000,12334593,796,796,796,796,0
20250217,180900,12334593,796,796,796,796,0
20250217,180800,12334593,796,796,796,796,0
20250217,180700,12334593,796,796,796,796,0
20250217,180600,12334593,796,796,796,796,0
20250217,180500,12334593,796,796,796,796,0
20250217,180400,12334593,796,796,796,796,0
20250217,180300,12334593,796,796,796,796,418
20250217,180200,12334593,796,796,796,796,0
20250217,180100,12334593,796,796,796,796,0
20250217,180000,12334593,796,796,796,796,0
20250217,175900,12334593,796,796,796,796,0
20250217,175800,12334593,796,796,796,796,0
20250217,175700,12334593,796,796,796,796,0
20250217,175600,12334593,796,796,796,796,0
20250217,175500,12334593,796,796,796,796,0
20250217,175400,12334593,796,796,796,796,0
20250217,175300,12334593,796,796,796,796,0
20250217,175200,12334593,796,796,796,796,0
20250217,175100,12334593,796,796,796,796,0
20250217,175000,12334593,796,796,796,796,0
20250217,174900,12334593,796,796,796,796,0
20250217,174800,12334593,796,796,796,796,0
20250217,174700,12334593,796,796,796,796,0
20250217,174600,12334593,796,796,796,796,0
20250217,174500,12334593,796,796,796,796,0
20250217,174400,12334593,796,796,796,796,0
20250217,174300,12334593,796,796,796,796,0
20250217,174200,12334593,796,796,796,796,0
20250217,174100,12334593,796,796,796,796,0
20250217,174000,12334593,796,796,796,796,0
20250217,173900,12334593,796,796,796,796,0
20250217,173800,12334593,796,796,796,796,0
20250217,173700,12334593,796,796,796,796,0
20250217,173600,12334593,796,796,796,796,0
20250217,173500,12334593,796,796,796,796,0
20250217,173400,12334593,796,796,796,796,0
20250217,173300,12334593,796,796,796,796,418
20250217,173200,12334593,796,796,796,796,0
20250217,173100,12334593,796,796,796,796,0
20250217,173000,12334593,796,796,796,796,0
20250217,172900,12334593,796,796,796,796,0
20250217,172800,12334593,796,796,796,796,0
20250217,172700,12334593,796,796,796,796,0
20250217,172600,12334593,796,796,796,796,0
20250217,172500,12334593,796,796,796,796,0
20250217,172400,12334593,796,796,796,796,0
20250217,172300,12334593,796,796,796,796,0
20250217,172200,12334593,796,796,796,796,0
20250217,172100,12334593,796,796,796,796,0
20250217,172000,12334593,796,796,796,796,0
20250217,171900,12334593,796,796,796,796,0
20250217,171800,12334593,796,796,796,796,0
20250217,171700,12334593,796,796,796,796,0
20250217,171600,12334593,796,796,796,796,0
20250217,171500,12334593,796,796,796,796,0
20250217,171400,12334593,796,796,796,796,0
20250217,171300,12334593,796,796,796,796,0
20250217,171200,12334593,796,796,796,796,0
20250217,171100,12334593,796,796,796,796,0
20250217,171000,12334593,796,796,796,796,0
20250217,170900,12334593,796,796,796,796,0
20250217,170800,12334593,796,796,796,796,0
20250217,170700,12334593,796,796,796,796,0
20250217,170600,12334593,796,796,796,796,0
20250217,170500,12334593,796,796,796,796,0
20250217,170400,12334593,796,796,796,796,0
20250217,170300,12334593,796,796,796,796,418
20250217,170200,12334593,796,796,796,796,0
20250217,170100,12334593,796,796,796,796,0
20250217,170000,12334593,796,796,796,796,0
20250217,165900,12334593,796,796,796,796,0
20250217,165800,12334593,796,796,796,796,0
20250217,165700,12334593,796,796,796,796,0
20250217,165600,12334593,796,796,796,796,0
20250217,165500,12334593,796,796,796,796,0
20250217,165400,12334593,796,796,796,796,0
20250217,165300,12334593,796,796,796,796,0
20250217,165200,12334593,796,796,796,796,0
20250217,165100,12334593,796,796,796,796,0
20250217,165000,12334593,796,796,796,796,0
20250217,164900,12334593,796,796,796,796,0
20250217,164800,12334593,796,796,796,796,0
20250217,164700,12334593,796,796,796,796,0
20250217,164600,12334593,796,796,796,796,0
20250217,164500,12334593,796,796,796,796,0
20250217,164400,12334593,796,796,796,796,0
20250217,164300,12334593,796,796,796,796,0
20250217,164200,12334593,796,796,796,796,0
20250217,164100,12334593,796,796,796,796,0
20250217,164000,12334593,796,796,796,796,0
20250217,163900,12334593,796,796,796,796,0
20250217,163800,12334593,796,796,796,796,0
20250217,163700,12334593,796,796,796,796,0
20250217,163600,12334593,796,796,796,796,0
20250217,163500,12334593,796,796,796,796,0
20250217,163400,12334593,796,796,796,796,0
20250217,163300,12334593,796,796,796,796,418
20250217,163200,12334593,796,796,796,796,0
20250217,163100,12334593,796,796,796,796,0
20250217,163000,12334593,796,796,796,796,0
20250217,162900,12334593,796,796,796,796,0
20250217,162800,12334593,796,796,796,796,0
20250217,162700,12334593,796,796,796,796,0
20250217,162600,12334593,796,796,796,796,0
20250217,162500,12334593,796,796,796,796,0
20250217,162400,12334593,796,796,796,796,0
20250217,162300,12334593,796,796,796,796,0
20250217,162200,12334593,796,796,796,796,0
20250217,162100,12334593,796,796,796,796,0
20250217,162000,12334593,796,796,796,796,0
20250217,161900,12334593,796,796,796,796,0
20250217,161800,12334593,796,796,796,796,0
20250217,161700,12334593,796,796,796,796,0
20250217,161600,12334593,796,796,796,796,0
20250217,161500,12334593,796,796,796,796,0
20250217,161400,12334593,796,796,796,796,0
20250217,161300,12334593,796,796,796,796,0
20250217,161200,12334593,796,796,796,796,0
20250217,161100,12334593,796,796,796,796,0
20250217,161000,12334593,796,796,796,796,0
20250217,160900,12334593,796,796,796,796,0
20250217,160800,12334593,796,796,796,796,0
20250217,160700,12334593,796,796,796,796,0
20250217,160600,12334593,796,796,796,796,0
20250217,160500,12334593,796,796,796,796,0
20250217,160400,12334593,796,796,796,796,0
20250217,160300,12334593,796,796,796,796,418
20250217,160200,12334593,796,796,796,796,0
20250217,160100,12334593,796,796,796,796,0
20250217,160000,12334593,796,796,796,796,0
20250217,155900,12334593,796,796,796,796,0
20250217,155800,12334593,796,796,796,796,0
20250217,155700,12334593,796,796,796,796,0
20250217,155600,12334593,796,796,796,796,0
20250217,155500,12334593,796,796,796,796,0
20250217,155400,12334593,796,796,796,796,0
20250217,155300,12334593,796,796,796,796,0
20250217,155200,12334593,796,796,796,796,0
20250217,155100,12334593,796,796,796,796,0
20250217,155000,12334593,796,796,796,796,0
20250217,154900,12334593,796,796,796,796,0
20250217,154800,12334593,796,796,796,796,0
20250217,154700,12334593,796,796,796,796,0
20250217,154600,12334593,796,796,796,796,0
20250217,154500,12334593,796,796,796,796,0
20250217,154400,12334593,796,796,796,796,0
20250217,154300,12334593,796,796,796,796,0
20250217,154200,12334593,796,796,796,796,0
20250217,154100,12334593,796,796,796,796,0
20250217,154000,12334593,796,796,796,796,0
20250217,153900,12334593,796,796,796,796,0
20250217,153800,12334593,796,796,796,796,0
20250217,153700,12334593,796,796,796,796,0
20250217,153600,12334593,796,796,796,796,0
20250217,153500,12334593,796,796,796,796,0
20250217,153400,12334593,796,796,796,796,0
20250217,153300,12334593,796,796,796,796,418
20250217,153200,12334593,796,796,796,796,0
20250217,153100,12334593,796,796,796,796,0
20250217,153000,12334593,796,796,796,796,418
20250217,152900,12001865,800,800,800,800,0
20250217,152800,12001865,800,800,800,800,0
20250217,152700,12001865,800,800,800,800,0
20250217,152600,12001865,800,800,800,800,0
20250217,152500,12001865,800,800,800,800,0
20250217,152400,12001865,800,800,800,800,0
20250217,152300,12001865,800,800,800,800,0
20250217,152200,12001865,800,800,800,800,0
20250217,152100,12001865,800,800,800,800,0
20250217,152000,12001865,800,800,800,800,0
20250217,151900,12001865,800,800,800,800,0
20250217,151800,12001865,800,800,800,800,1
20250217,151700,12001065,799,799,799,799,0
20250217,151600,12001065,799,799,799,799,0
20250217,151500,12001065,799,799,799,799,0
20250217,151400,12001065,799,799,799,799,9
20250217,151300,11993874,799,799,799,799,0
20250217,151200,11993874,799,799,799,799,0
20250217,151100,11993874,799,799,799,799,0
20250217,151000,11993874,799,799,799,799,0
20250217,150900,11993874,799,799,799,799,0
20250217,150800,11993874,799,799,799,799,1
20250217,150700,11993075,798,798,798,798,0
20250217,150600,11993075,798,798,798,798,0
20250217,150500,11993075,798,798,798,798,2
20250217,150400,11991479,798,798,798,798,0
20250217,150300,11991479,798,798,798,798,0
20250217,150200,11991479,798,798,798,798,0
20250217,150100,11991479,798,798,798,798,1
20250217,150000,11990681,798,798,798,798,2
20250217,145900,11989085,799,799,799,799,0
20250217,145800,11989085,799,799,799,799,1
20250217,145700,11988286,800,799,800,799,10
20250217,145600,11980295,799,799,799,799,0
20250217,145500,11980295,799,799,799,799,9
20250217,145400,11973104,799,799,799,799,2
20250217,145300,11971506,798,798,798,798,0
20250217,145200,11971506,798,798,798,798,2
20250217,145100,11969910,798,798,798,798,0
20250217,145000,11969910,798,798,798,798,2
20250217,144900,11968314,799,799,799,799,0
20250217,144800,11968314,799,799,799,799,0
20250217,144700,11968314,799,799,799,799,8
20250217,144600,11961922,799,799,799,799,1
20250217,144500,11961123,799,799,799,799,1
20250217,144400,11960324,800,799,800,799,3
20250217,144300,11957926,800,800,800,800,237
20250217,144200,11768326,799,800,800,799,22
20250217,144100,11750747,799,798,799,798,3
20250217,144000,11748352,798,798,798,798,0
20250217,143900,11748352,798,798,798,798,0
20250217,143800,11748352,798,798,798,798,1
20250217,143700,11747554,798,798,798,798,0
20250217,143600,11747554,798,799,799,798,3
20250217,143500,11745159,798,798,798,798,0
20250217,143400,11745159,798,798,798,798,2
20250217,143300,11743563,798,798,798,798,0
20250217,143200,11743563,798,798,798,798,0
20250217,143100,11743563,798,798,798,798,2
20250217,143000,11741967,797,797,797,797,0
20250217,142900,11741967,797,798,798,797,621
20250217,142800,11247006,799,799,799,799,0
20250217,142700,11247006,799,799,799,799,11
20250217,142600,11238217,799,799,799,799,7
20250217,142500,11232624,799,799,799,799,0
20250217,142400,11232624,799,799,799,799,2
20250217,142300,11231026,800,800,800,800,21
20250217,142200,11214226,799,799,799,799,2
20250217,142100,11212628,799,799,799,799,0
20250217,142000,11212628,799,799,799,799,2
20250217,141900,11211030,799,799,799,799,0
20250217,141800,11211030,799,799,799,799,0
20250217,141700,11211030,799,799,799,799,2
20250217,141600,11209432,799,799,799,799,0
20250217,141500,11209432,799,799,799,799,4
20250217,141400,11206236,800,800,800,800,0
20250217,141300,11206236,800,800,800,800,1
20250217,141200,11205436,801,801,801,801,0
20250217,141100,11205436,801,801,801,801,10
20250217,141000,11197426,800,800,800,800,2
20250217,140900,11195826,800,800,800,800,0
20250217,140800,11195826,800,800,800,800,2
20250217,140700,11194226,801,801,801,801,0
20250217,140600,11194226,801,800,801,800,12
20250217,140500,11184616,800,800,800,800,0
20250217,140400,11184616,800,800,800,800,0
20250217,140300,11184616,800,800,800,800,3
20250217,140200,11182216,800,800,800,800,1
20250217,140100,11181416,800,800,800,800,0
20250217,140000,11181416,800,800,800,800,0
20250217,135900,11181416,800,800,800,800,1588
20250217,135800,9911016,801,801,801,801,0
20250217,135700,9911016,801,801,801,801,0
20250217,135600,9911016,801,800,801,800,11
20250217,135500,9902207,801,801,801,801,9
20250217,135400,9894998,800,800,800,800,2
20250217,135300,9893398,801,801,801,801,0
20250217,135200,9893398,801,800,801,800,3
20250217,135100,9890997,800,800,800,800,0
20250217,135000,9890997,800,800,800,800,0
20250217,134900,9890997,800,800,800,800,2
20250217,134800,9889397,801,801,801,801,9
20250217,134700,9882188,800,800,800,800,2
20250217,134600,9880588,800,800,800,800,0
20250217,134500,9880588,800,800,800,800,2
20250217,134400,9878988,800,800,800,800,0
20250217,134300,9878988,800,800,800,800,0
20250217,134200,9878988,800,800,800,800,2
20250217,134100,9877388,801,801,801,801,10
20250217,134000,9869378,800,800,800,800,2
20250217,133900,9867778,800,800,800,800,0
20250217,133800,9867778,800,800,800,800,2
20250217,133700,9866178,801,801,801,801,0
20250217,133600,9866178,801,801,801,801,11
20250217,133500,9857367,800,800,800,800,2
20250217,133400,9855767,800,800,800,800,0
20250217,133300,9855767,800,800,800,800,2
20250217,133200,9854167,801,801,801,801,70
20250217,133100,9798097,800,800,800,800,2
20250217,133000,9796497,800,800,800,800,0
20250217,132900,9796497,800,800,800,800,0
20250217,132800,9796497,800,800,800,800,1
20250217,132700,9795697,800,800,800,800,0
20250217,132600,9795697,800,800,800,800,2
20250217,132500,9794097,800,800,800,800,0
20250217,132400,9794097,800,800,800,800,2
20250217,132300,9792497,800,800,800,800,0
20250217,132200,9792497,800,800,800,800,0
20250217,132100,9792497,800,800,800,800,2
20250217,132000,9790897,800,800,800,800,0
20250217,131900,9790897,800,801,801,800,3
20250217,131800,9788496,800,800,800,800,0
20250217,131700,9788496,800,800,800,800,2
20250217,131600,9786896,800,800,800,800,0
20250217,131500,9786896,800,800,800,800,0
20250217,131400,9786896,800,800,800,800,2
20250217,131300,9785296,800,800,800,800,0
20250217,131200,9785296,800,800,800,800,2
20250217,131100,9783696,800,800,800,800,0
20250217,131000,9783696,800,800,800,800,0
20250217,130900,9783696,800,800,800,800,2
20250217,130800,9782096,800,800,800,800,0
20250217,130700,9782096,800,800,800,800,2
20250217,130600,9780496,800,800,800,800,0
20250217,130500,9780496,800,800,800,800,1
20250217,130400,9779696,800,800,800,800,0
20250217,130300,9779696,800,800,800,800,0
20250217,130200,9779696,800,800,800,800,2
20250217,130100,9778096,800,800,800,800,0
20250217,130000,9778096,800,801,801,800,136
20250217,125900,9669162,801,801,801,801,0
20250217,125800,9669162,801,800,801,800,214
20250217,125700,9497750,801,801,801,801,0
20250217,125600,9497750,801,801,801,801,9
20250217,125500,9490541,800,800,800,800,2
20250217,125400,9488941,801,801,801,801,166
20250217,125300,9355975,800,800,800,800,2
20250217,125200,9354375,801,800,801,800,14
20250217,125100,9343166,801,800,801,800,3
20250217,125000,9340765,801,801,801,801,219
20250217,124900,9165346,800,800,800,800,0
20250217,124800,9165346,800,801,801,800,21
20250217,124700,9148527,800,800,800,800,0
20250217,124600,9148527,800,800,800,800,2
20250217,124500,9146927,801,801,801,801,160
20250217,124400,9018767,800,800,800,800,2
20250217,124300,9017167,800,800,800,800,0
20250217,124200,9017167,800,800,800,800,0
20250217,124100,9017167,800,801,801,800,235
20250217,124000,8828933,800,800,800,800,0
20250217,123900,8828933,800,800,800,800,2
20250217,123800,8827333,800,800,800,800,0
20250217,123700,8827333,800,801,801,800,12
20250217,123600,8817723,801,801,801,801,144
20250217,123500,8702379,801,801,801,801,1
20250217,123400,8701578,800,800,800,800,2
20250217,123300,8699978,800,800,800,800,0
20250217,123200,8699978,800,801,801,800,222
20250217,123100,8522158,800,800,800,800,0
20250217,123000,8522158,800,800,800,800,2
20250217,122900,8520558,801,801,801,801,0
20250217,122800,8520558,801,801,801,801,188
20250217,122700,8369970,800,800,800,800,2
20250217,122600,8368370,800,800,800,800,1
20250217,122500,8367570,801,800,801,800,5
20250217,122400,8363568,801,801,801,801,0
20250217,122300,8363568,801,800,801,800,194
20250217,122200,8208176,800,800,800,800,0
20250217,122100,8208176,800,800,800,800,0
20250217,122000,8208176,800,800,800,800,2
20250217,121900,8206576,801,801,801,801,216
20250217,121800,8033560,800,800,800,800,1
20250217,121700,8032760,800,800,800,800,0
20250217,121600,8032760,800,800,800,800,2
20250217,121500,8031160,800,800,800,800,0
20250217,121400,8031160,800,800,800,800,67
20250217,121300,7977560,800,800,800,800,3
20250217,121200,7975160,799,799,799,799,1
20250217,121100,7974361,800,800,800,800,0
20250217,121000,7974361,800,800,800,800,134
20250217,120900,7867161,800,800,800,800,1
20250217,120800,7866361,800,800,800,800,0
20250217,120700,7866361,800,800,800,800,0
20250217,120600,7866361,800,800,800,800,2
20250217,120500,7864761,801,801,801,801,227
20250217,120400,7682934,800,800,800,800,2
20250217,120300,7681334,800,800,800,800,0
20250217,120200,7681334,800,800,800,800,2
20250217,120100,7679734,801,801,801,801,161
20250217,120000,7550773,800,800,800,800,0
20250217,115900,7550773,800,800,800,800,2
20250217,115800,7549173,800,800,800,800,0
20250217,115700,7549173,800,800,801,800,194
20250217,115600,7393972,800,800,800,800,0
20250217,115500,7393972,800,800,800,800,0
20250217,115400,7393972,800,800,800,800,0
20250217,115300,7393972,800,800,800,800,0
20250217,115200,7393972,800,801,801,800,189
20250217,115100,7242585,801,801,801,801,9
20250217,115000,7235376,800,800,800,800,2
20250217,114900,7233776,801,801,801,801,0
20250217,114800,7233776,801,800,801,800,222
20250217,114700,7055956,800,800,800,800,0
20250217,114600,7055956,800,800,800,800,0
20250217,114500,7055956,800,800,800,800,2
20250217,114400,7054356,801,801,801,801,1
20250217,114300,7053555,801,800,801,800,171
20250217,114200,6916588,800,800,800,800,0
20250217,114100,6916588,800,800,800,800,0
20250217,114000,6916588,800,800,800,800,0
20250217,113900,6916588,800,800,800,800,223
20250217,113800,6738188,801,800,801,800,2
20250217,113700,6736587,800,800,800,800,0
20250217,113600,6736587,800,801,801,800,11
20250217,113500,6727777,801,801,801,801,0
20250217,113400,6727777,801,800,801,800,158
20250217,113300,6601221,800,800,800,800,0
20250217,113200,6601221,800,800,800,800,30
20250217,113100,6577221,800,800,800,800,10
20250217,113000,6569221,800,800,800,800,216
20250217,112900,6396421,800,800,800,800,1
20250217,112800,6395621,801,801,801,801,0
20250217,112700,6395621,801,801,801,801,20
20250217,112600,6379601,801,801,801,801,161
20250217,112500,6250640,801,801,801,801,0
20250217,112400,6250640,801,802,802,801,142
20250217,112300,6136834,802,802,802,802,169
20250217,112200,6001296,802,802,802,802,2
20250217,112100,5999692,802,802,802,802,0
20250217,112000,5999692,802,802,802,802,116
20250217,111900,5906660,802,802,802,802,0
20250217,111800,5906660,802,802,802,802,0
20250217,111700,5906660,802,803,803,802,146
20250217,111600,5789424,803,803,803,803,10
20250217,111500,5781394,802,802,802,802,17
20250217,111400,5767760,802,802,802,802,0
20250217,111300,5767760,802,802,802,802,4
20250217,111200,5764552,803,803,803,803,236
20250217,111100,5575044,803,803,803,803,10
20250217,111000,5567014,802,802,802,802,2
20250217,110900,5565410,803,803,803,803,0
20250217,110800,5565410,803,802,803,802,2
20250217,110700,5563805,801,802,802,801,300
20250217,110600,5323315,803,803,803,803,10
20250217,110500,5315285,802,802,802,802,0
20250217,110400,5315285,802,802,802,802,0
20250217,110300,5315285,802,802,802,802,1
20250217,110200,5314483,803,803,803,803,0
20250217,110100,5314483,803,803,803,803,10
20250217,110000,5306453,803,803,803,803,0
20250217,105900,5306453,803,801,803,801,9
20250217,105800,5299242,801,802,802,801,270
20250217,105700,5082873,803,803,803,803,1
20250217,105600,5082070,803,803,803,803,10
20250217,105500,5074040,803,803,803,803,214
20250217,105400,4902198,803,803,803,803,1
20250217,105300,4901395,803,803,803,803,9
20250217,105200,4894168,803,803,803,803,0
20250217,105100,4894168,803,803,803,803,22
20250217,105000,4876502,802,802,802,802,66
20250217,104900,4823570,802,802,802,802,10
20250217,104800,4815550,802,802,802,802,0
20250217,104700,4815550,802,802,802,802,0
20250217,104600,4815550,802,802,802,802,199
20250217,104500,4655952,802,802,802,802,0
20250217,104400,4655952,802,802,802,802,20
20250217,104300,4639912,801,801,801,801,0
20250217,104200,4639912,801,801,801,801,0
20250217,104100,4639912,801,801,801,801,0
20250217,104000,4639912,801,801,801,801,0
20250217,103900,4639912,801,801,801,801,0
20250217,103800,4639912,801,801,801,801,229
20250217,103700,4456483,801,801,801,801,0
20250217,103600,4456483,801,801,801,801,0
20250217,103500,4456483,801,801,801,801,10
20250217,103400,4448473,802,802,802,802,0
20250217,103300,4448473,802,802,802,802,0
20250217,103200,4448473,802,802,802,802,148
20250217,103100,4329777,801,801,801,801,0
20250217,103000,4329777,801,801,801,801,0
20250217,102900,4329777,801,801,801,801,0
20250217,102800,4329777,801,801,801,801,244
20250217,102700,4134333,801,801,801,801,134
20250217,102600,4026999,802,802,802,802,10
20250217,102500,4018979,801,801,801,801,0
20250217,102400,4018979,801,801,801,801,0
20250217,102300,4018979,801,801,801,801,188
20250217,102200,3868391,802,802,802,802,0
20250217,102100,3868391,802,802,802,801,15
20250217,102000,3856363,801,801,801,801,0
20250217,101900,3856363,801,801,801,801,0
20250217,101800,3856363,801,802,802,801,198
20250217,101700,3697755,802,802,802,802,0
20250217,101600,3697755,802,802,802,802,0
20250217,101500,3697755,802,802,802,802,0
20250217,101400,3697755,802,802,802,802,0
20250217,101300,3697755,802,802,802,802,0
20250217,101200,3697755,802,801,802,801,3
20250217,101100,3695351,802,802,802,802,10
20250217,101000,3687331,802,802,802,802,257
20250217,100900,3481217,802,802,802,802,0
20250217,100800,3481217,802,802,802,802,0
20250217,100700,3481217,802,802,802,802,0
20250217,100600,3481217,802,802,802,802,140
20250217,100500,3368937,802,802,802,802,1
20250217,100400,3368135,802,802,802,802,1
20250217,100300,3367333,796,801,801,796,207
20250217,100200,3201598,802,802,802,802,244
20250217,100100,3005910,802,802,802,802,0
20250217,100000,3005910,802,802,802,802,0
20250217,095900,3005910,802,802,802,802,0
20250217,095800,3005910,802,802,802,802,9
20250217,095700,2998692,802,802,802,802,135
20250217,095600,2890422,801,801,801,801,0
20250217,095500,2890422,801,801,801,801,1
20250217,095400,2889621,802,802,802,802,0
20250217,095300,2889621,802,802,802,802,204
20250217,095200,2726013,802,802,802,802,1
20250217,095100,2725211,802,802,802,802,9
20250217,095000,2717993,802,802,802,802,0
20250217,094900,2717993,802,802,802,802,0
20250217,094800,2717993,802,802,802,802,173
20250217,094700,2579247,802,802,802,802,0
20250217,094600,2579247,802,802,802,802,10
20250217,094500,2571227,802,802,802,802,0
20250217,094400,2571227,802,802,802,802,217
20250217,094300,2397193,802,802,802,802,0
20250217,094200,2397193,802,802,802,802,1
20250217,094100,2396391,802,802,802,801,108
20250217,094000,2309776,802,802,802,802,5
20250217,093900,2305766,802,802,802,802,0
20250217,093800,2305766,802,802,802,802,0
20250217,093700,2305766,802,802,802,802,1
20250217,093600,2304964,801,801,801,801,10
20250217,093500,2296954,801,801,801,801,192
20250217,093400,2143162,801,801,801,801,0
20250217,093300,2143162,801,801,801,801,1000
20250217,093200,1342162,801,801,801,801,0
20250217,093100,1342162,801,801,801,801,207
20250217,093000,1176355,801,801,801,801,1
20250217,092900,1175554,801,801,801,801,0
20250217,092800,1175554,801,801,801,801,20
20250217,092700,1159534,801,801,801,801,1
20250217,092600,1158733,801,801,801,801,208
20250217,092500,992125,801,801,801,801,10
20250217,092400,984115,801,801,801,801,0
20250217,092300,984115,801,801,801,801,0
20250217,092200,984115,801,801,801,801,169
20250217,092100,848746,801,801,801,801,0
20250217,092000,848746,801,801,801,801,0
20250217,091900,848746,801,800,801,800,2
20250217,091800,847145,800,800,800,800,0
20250217,091700,847145,800,800,800,800,228
20250217,091600,664745,798,798,798,798,0
20250217,091500,664745,798,798,798,798,0
20250217,091400,664745,798,799,799,798,199
20250217,091300,505793,798,798,798,798,0
20250217,091200,505793,798,798,798,798,1
20250217,091100,504995,799,799,799,799,0
20250217,091000,504995,799,801,801,799,228
20250217,090900,322388,801,801,801,801,0
20250217,090800,322388,801,801,801,801,0
20250217,090700,322388,801,803,803,801,161
20250217,090600,193402,803,803,803,803,0
20250217,090500,193402,803,803,803,803,0
20250217,090400,193402,803,803,803,802,184
20250217,090300,45661,805,805,805,805,0
20250217,090200,45661,805,805,805,805,1
20250217,090100,44856,801,801,801,801,0
20250217,090000,44856,801,801,801,801,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 183300 12334593 796 796 796 796 418
3 20250217 183200 12334593 796 796 796 796 0
4 20250217 183100 12334593 796 796 796 796 0
5 20250217 183000 12334593 796 796 796 796 0
6 20250217 182900 12334593 796 796 796 796 0
7 20250217 182800 12334593 796 796 796 796 0
8 20250217 182700 12334593 796 796 796 796 0
9 20250217 182600 12334593 796 796 796 796 0
10 20250217 182500 12334593 796 796 796 796 0
11 20250217 182400 12334593 796 796 796 796 0
12 20250217 182300 12334593 796 796 796 796 0
13 20250217 182200 12334593 796 796 796 796 0
14 20250217 182100 12334593 796 796 796 796 0
15 20250217 182000 12334593 796 796 796 796 0
16 20250217 181900 12334593 796 796 796 796 0
17 20250217 181800 12334593 796 796 796 796 0
18 20250217 181700 12334593 796 796 796 796 0
19 20250217 181600 12334593 796 796 796 796 0
20 20250217 181500 12334593 796 796 796 796 0
21 20250217 181400 12334593 796 796 796 796 0
22 20250217 181300 12334593 796 796 796 796 0
23 20250217 181200 12334593 796 796 796 796 0
24 20250217 181100 12334593 796 796 796 796 0
25 20250217 181000 12334593 796 796 796 796 0
26 20250217 180900 12334593 796 796 796 796 0
27 20250217 180800 12334593 796 796 796 796 0
28 20250217 180700 12334593 796 796 796 796 0
29 20250217 180600 12334593 796 796 796 796 0
30 20250217 180500 12334593 796 796 796 796 0
31 20250217 180400 12334593 796 796 796 796 0
32 20250217 180300 12334593 796 796 796 796 418
33 20250217 180200 12334593 796 796 796 796 0
34 20250217 180100 12334593 796 796 796 796 0
35 20250217 180000 12334593 796 796 796 796 0
36 20250217 175900 12334593 796 796 796 796 0
37 20250217 175800 12334593 796 796 796 796 0
38 20250217 175700 12334593 796 796 796 796 0
39 20250217 175600 12334593 796 796 796 796 0
40 20250217 175500 12334593 796 796 796 796 0
41 20250217 175400 12334593 796 796 796 796 0
42 20250217 175300 12334593 796 796 796 796 0
43 20250217 175200 12334593 796 796 796 796 0
44 20250217 175100 12334593 796 796 796 796 0
45 20250217 175000 12334593 796 796 796 796 0
46 20250217 174900 12334593 796 796 796 796 0
47 20250217 174800 12334593 796 796 796 796 0
48 20250217 174700 12334593 796 796 796 796 0
49 20250217 174600 12334593 796 796 796 796 0
50 20250217 174500 12334593 796 796 796 796 0
51 20250217 174400 12334593 796 796 796 796 0
52 20250217 174300 12334593 796 796 796 796 0
53 20250217 174200 12334593 796 796 796 796 0
54 20250217 174100 12334593 796 796 796 796 0
55 20250217 174000 12334593 796 796 796 796 0
56 20250217 173900 12334593 796 796 796 796 0
57 20250217 173800 12334593 796 796 796 796 0
58 20250217 173700 12334593 796 796 796 796 0
59 20250217 173600 12334593 796 796 796 796 0
60 20250217 173500 12334593 796 796 796 796 0
61 20250217 173400 12334593 796 796 796 796 0
62 20250217 173300 12334593 796 796 796 796 418
63 20250217 173200 12334593 796 796 796 796 0
64 20250217 173100 12334593 796 796 796 796 0
65 20250217 173000 12334593 796 796 796 796 0
66 20250217 172900 12334593 796 796 796 796 0
67 20250217 172800 12334593 796 796 796 796 0
68 20250217 172700 12334593 796 796 796 796 0
69 20250217 172600 12334593 796 796 796 796 0
70 20250217 172500 12334593 796 796 796 796 0
71 20250217 172400 12334593 796 796 796 796 0
72 20250217 172300 12334593 796 796 796 796 0
73 20250217 172200 12334593 796 796 796 796 0
74 20250217 172100 12334593 796 796 796 796 0
75 20250217 172000 12334593 796 796 796 796 0
76 20250217 171900 12334593 796 796 796 796 0
77 20250217 171800 12334593 796 796 796 796 0
78 20250217 171700 12334593 796 796 796 796 0
79 20250217 171600 12334593 796 796 796 796 0
80 20250217 171500 12334593 796 796 796 796 0
81 20250217 171400 12334593 796 796 796 796 0
82 20250217 171300 12334593 796 796 796 796 0
83 20250217 171200 12334593 796 796 796 796 0
84 20250217 171100 12334593 796 796 796 796 0
85 20250217 171000 12334593 796 796 796 796 0
86 20250217 170900 12334593 796 796 796 796 0
87 20250217 170800 12334593 796 796 796 796 0
88 20250217 170700 12334593 796 796 796 796 0
89 20250217 170600 12334593 796 796 796 796 0
90 20250217 170500 12334593 796 796 796 796 0
91 20250217 170400 12334593 796 796 796 796 0
92 20250217 170300 12334593 796 796 796 796 418
93 20250217 170200 12334593 796 796 796 796 0
94 20250217 170100 12334593 796 796 796 796 0
95 20250217 170000 12334593 796 796 796 796 0
96 20250217 165900 12334593 796 796 796 796 0
97 20250217 165800 12334593 796 796 796 796 0
98 20250217 165700 12334593 796 796 796 796 0
99 20250217 165600 12334593 796 796 796 796 0
100 20250217 165500 12334593 796 796 796 796 0
101 20250217 165400 12334593 796 796 796 796 0
102 20250217 165300 12334593 796 796 796 796 0
103 20250217 165200 12334593 796 796 796 796 0
104 20250217 165100 12334593 796 796 796 796 0
105 20250217 165000 12334593 796 796 796 796 0
106 20250217 164900 12334593 796 796 796 796 0
107 20250217 164800 12334593 796 796 796 796 0
108 20250217 164700 12334593 796 796 796 796 0
109 20250217 164600 12334593 796 796 796 796 0
110 20250217 164500 12334593 796 796 796 796 0
111 20250217 164400 12334593 796 796 796 796 0
112 20250217 164300 12334593 796 796 796 796 0
113 20250217 164200 12334593 796 796 796 796 0
114 20250217 164100 12334593 796 796 796 796 0
115 20250217 164000 12334593 796 796 796 796 0
116 20250217 163900 12334593 796 796 796 796 0
117 20250217 163800 12334593 796 796 796 796 0
118 20250217 163700 12334593 796 796 796 796 0
119 20250217 163600 12334593 796 796 796 796 0
120 20250217 163500 12334593 796 796 796 796 0
121 20250217 163400 12334593 796 796 796 796 0
122 20250217 163300 12334593 796 796 796 796 418
123 20250217 163200 12334593 796 796 796 796 0
124 20250217 163100 12334593 796 796 796 796 0
125 20250217 163000 12334593 796 796 796 796 0
126 20250217 162900 12334593 796 796 796 796 0
127 20250217 162800 12334593 796 796 796 796 0
128 20250217 162700 12334593 796 796 796 796 0
129 20250217 162600 12334593 796 796 796 796 0
130 20250217 162500 12334593 796 796 796 796 0
131 20250217 162400 12334593 796 796 796 796 0
132 20250217 162300 12334593 796 796 796 796 0
133 20250217 162200 12334593 796 796 796 796 0
134 20250217 162100 12334593 796 796 796 796 0
135 20250217 162000 12334593 796 796 796 796 0
136 20250217 161900 12334593 796 796 796 796 0
137 20250217 161800 12334593 796 796 796 796 0
138 20250217 161700 12334593 796 796 796 796 0
139 20250217 161600 12334593 796 796 796 796 0
140 20250217 161500 12334593 796 796 796 796 0
141 20250217 161400 12334593 796 796 796 796 0
142 20250217 161300 12334593 796 796 796 796 0
143 20250217 161200 12334593 796 796 796 796 0
144 20250217 161100 12334593 796 796 796 796 0
145 20250217 161000 12334593 796 796 796 796 0
146 20250217 160900 12334593 796 796 796 796 0
147 20250217 160800 12334593 796 796 796 796 0
148 20250217 160700 12334593 796 796 796 796 0
149 20250217 160600 12334593 796 796 796 796 0
150 20250217 160500 12334593 796 796 796 796 0
151 20250217 160400 12334593 796 796 796 796 0
152 20250217 160300 12334593 796 796 796 796 418
153 20250217 160200 12334593 796 796 796 796 0
154 20250217 160100 12334593 796 796 796 796 0
155 20250217 160000 12334593 796 796 796 796 0
156 20250217 155900 12334593 796 796 796 796 0
157 20250217 155800 12334593 796 796 796 796 0
158 20250217 155700 12334593 796 796 796 796 0
159 20250217 155600 12334593 796 796 796 796 0
160 20250217 155500 12334593 796 796 796 796 0
161 20250217 155400 12334593 796 796 796 796 0
162 20250217 155300 12334593 796 796 796 796 0
163 20250217 155200 12334593 796 796 796 796 0
164 20250217 155100 12334593 796 796 796 796 0
165 20250217 155000 12334593 796 796 796 796 0
166 20250217 154900 12334593 796 796 796 796 0
167 20250217 154800 12334593 796 796 796 796 0
168 20250217 154700 12334593 796 796 796 796 0
169 20250217 154600 12334593 796 796 796 796 0
170 20250217 154500 12334593 796 796 796 796 0
171 20250217 154400 12334593 796 796 796 796 0
172 20250217 154300 12334593 796 796 796 796 0
173 20250217 154200 12334593 796 796 796 796 0
174 20250217 154100 12334593 796 796 796 796 0
175 20250217 154000 12334593 796 796 796 796 0
176 20250217 153900 12334593 796 796 796 796 0
177 20250217 153800 12334593 796 796 796 796 0
178 20250217 153700 12334593 796 796 796 796 0
179 20250217 153600 12334593 796 796 796 796 0
180 20250217 153500 12334593 796 796 796 796 0
181 20250217 153400 12334593 796 796 796 796 0
182 20250217 153300 12334593 796 796 796 796 418
183 20250217 153200 12334593 796 796 796 796 0
184 20250217 153100 12334593 796 796 796 796 0
185 20250217 153000 12334593 796 796 796 796 418
186 20250217 152900 12001865 800 800 800 800 0
187 20250217 152800 12001865 800 800 800 800 0
188 20250217 152700 12001865 800 800 800 800 0
189 20250217 152600 12001865 800 800 800 800 0
190 20250217 152500 12001865 800 800 800 800 0
191 20250217 152400 12001865 800 800 800 800 0
192 20250217 152300 12001865 800 800 800 800 0
193 20250217 152200 12001865 800 800 800 800 0
194 20250217 152100 12001865 800 800 800 800 0
195 20250217 152000 12001865 800 800 800 800 0
196 20250217 151900 12001865 800 800 800 800 0
197 20250217 151800 12001865 800 800 800 800 1
198 20250217 151700 12001065 799 799 799 799 0
199 20250217 151600 12001065 799 799 799 799 0
200 20250217 151500 12001065 799 799 799 799 0
201 20250217 151400 12001065 799 799 799 799 9
202 20250217 151300 11993874 799 799 799 799 0
203 20250217 151200 11993874 799 799 799 799 0
204 20250217 151100 11993874 799 799 799 799 0
205 20250217 151000 11993874 799 799 799 799 0
206 20250217 150900 11993874 799 799 799 799 0
207 20250217 150800 11993874 799 799 799 799 1
208 20250217 150700 11993075 798 798 798 798 0
209 20250217 150600 11993075 798 798 798 798 0
210 20250217 150500 11993075 798 798 798 798 2
211 20250217 150400 11991479 798 798 798 798 0
212 20250217 150300 11991479 798 798 798 798 0
213 20250217 150200 11991479 798 798 798 798 0
214 20250217 150100 11991479 798 798 798 798 1
215 20250217 150000 11990681 798 798 798 798 2
216 20250217 145900 11989085 799 799 799 799 0
217 20250217 145800 11989085 799 799 799 799 1
218 20250217 145700 11988286 800 799 800 799 10
219 20250217 145600 11980295 799 799 799 799 0
220 20250217 145500 11980295 799 799 799 799 9
221 20250217 145400 11973104 799 799 799 799 2
222 20250217 145300 11971506 798 798 798 798 0
223 20250217 145200 11971506 798 798 798 798 2
224 20250217 145100 11969910 798 798 798 798 0
225 20250217 145000 11969910 798 798 798 798 2
226 20250217 144900 11968314 799 799 799 799 0
227 20250217 144800 11968314 799 799 799 799 0
228 20250217 144700 11968314 799 799 799 799 8
229 20250217 144600 11961922 799 799 799 799 1
230 20250217 144500 11961123 799 799 799 799 1
231 20250217 144400 11960324 800 799 800 799 3
232 20250217 144300 11957926 800 800 800 800 237
233 20250217 144200 11768326 799 800 800 799 22
234 20250217 144100 11750747 799 798 799 798 3
235 20250217 144000 11748352 798 798 798 798 0
236 20250217 143900 11748352 798 798 798 798 0
237 20250217 143800 11748352 798 798 798 798 1
238 20250217 143700 11747554 798 798 798 798 0
239 20250217 143600 11747554 798 799 799 798 3
240 20250217 143500 11745159 798 798 798 798 0
241 20250217 143400 11745159 798 798 798 798 2
242 20250217 143300 11743563 798 798 798 798 0
243 20250217 143200 11743563 798 798 798 798 0
244 20250217 143100 11743563 798 798 798 798 2
245 20250217 143000 11741967 797 797 797 797 0
246 20250217 142900 11741967 797 798 798 797 621
247 20250217 142800 11247006 799 799 799 799 0
248 20250217 142700 11247006 799 799 799 799 11
249 20250217 142600 11238217 799 799 799 799 7
250 20250217 142500 11232624 799 799 799 799 0
251 20250217 142400 11232624 799 799 799 799 2
252 20250217 142300 11231026 800 800 800 800 21
253 20250217 142200 11214226 799 799 799 799 2
254 20250217 142100 11212628 799 799 799 799 0
255 20250217 142000 11212628 799 799 799 799 2
256 20250217 141900 11211030 799 799 799 799 0
257 20250217 141800 11211030 799 799 799 799 0
258 20250217 141700 11211030 799 799 799 799 2
259 20250217 141600 11209432 799 799 799 799 0
260 20250217 141500 11209432 799 799 799 799 4
261 20250217 141400 11206236 800 800 800 800 0
262 20250217 141300 11206236 800 800 800 800 1
263 20250217 141200 11205436 801 801 801 801 0
264 20250217 141100 11205436 801 801 801 801 10
265 20250217 141000 11197426 800 800 800 800 2
266 20250217 140900 11195826 800 800 800 800 0
267 20250217 140800 11195826 800 800 800 800 2
268 20250217 140700 11194226 801 801 801 801 0
269 20250217 140600 11194226 801 800 801 800 12
270 20250217 140500 11184616 800 800 800 800 0
271 20250217 140400 11184616 800 800 800 800 0
272 20250217 140300 11184616 800 800 800 800 3
273 20250217 140200 11182216 800 800 800 800 1
274 20250217 140100 11181416 800 800 800 800 0
275 20250217 140000 11181416 800 800 800 800 0
276 20250217 135900 11181416 800 800 800 800 1588
277 20250217 135800 9911016 801 801 801 801 0
278 20250217 135700 9911016 801 801 801 801 0
279 20250217 135600 9911016 801 800 801 800 11
280 20250217 135500 9902207 801 801 801 801 9
281 20250217 135400 9894998 800 800 800 800 2
282 20250217 135300 9893398 801 801 801 801 0
283 20250217 135200 9893398 801 800 801 800 3
284 20250217 135100 9890997 800 800 800 800 0
285 20250217 135000 9890997 800 800 800 800 0
286 20250217 134900 9890997 800 800 800 800 2
287 20250217 134800 9889397 801 801 801 801 9
288 20250217 134700 9882188 800 800 800 800 2
289 20250217 134600 9880588 800 800 800 800 0
290 20250217 134500 9880588 800 800 800 800 2
291 20250217 134400 9878988 800 800 800 800 0
292 20250217 134300 9878988 800 800 800 800 0
293 20250217 134200 9878988 800 800 800 800 2
294 20250217 134100 9877388 801 801 801 801 10
295 20250217 134000 9869378 800 800 800 800 2
296 20250217 133900 9867778 800 800 800 800 0
297 20250217 133800 9867778 800 800 800 800 2
298 20250217 133700 9866178 801 801 801 801 0
299 20250217 133600 9866178 801 801 801 801 11
300 20250217 133500 9857367 800 800 800 800 2
301 20250217 133400 9855767 800 800 800 800 0
302 20250217 133300 9855767 800 800 800 800 2
303 20250217 133200 9854167 801 801 801 801 70
304 20250217 133100 9798097 800 800 800 800 2
305 20250217 133000 9796497 800 800 800 800 0
306 20250217 132900 9796497 800 800 800 800 0
307 20250217 132800 9796497 800 800 800 800 1
308 20250217 132700 9795697 800 800 800 800 0
309 20250217 132600 9795697 800 800 800 800 2
310 20250217 132500 9794097 800 800 800 800 0
311 20250217 132400 9794097 800 800 800 800 2
312 20250217 132300 9792497 800 800 800 800 0
313 20250217 132200 9792497 800 800 800 800 0
314 20250217 132100 9792497 800 800 800 800 2
315 20250217 132000 9790897 800 800 800 800 0
316 20250217 131900 9790897 800 801 801 800 3
317 20250217 131800 9788496 800 800 800 800 0
318 20250217 131700 9788496 800 800 800 800 2
319 20250217 131600 9786896 800 800 800 800 0
320 20250217 131500 9786896 800 800 800 800 0
321 20250217 131400 9786896 800 800 800 800 2
322 20250217 131300 9785296 800 800 800 800 0
323 20250217 131200 9785296 800 800 800 800 2
324 20250217 131100 9783696 800 800 800 800 0
325 20250217 131000 9783696 800 800 800 800 0
326 20250217 130900 9783696 800 800 800 800 2
327 20250217 130800 9782096 800 800 800 800 0
328 20250217 130700 9782096 800 800 800 800 2
329 20250217 130600 9780496 800 800 800 800 0
330 20250217 130500 9780496 800 800 800 800 1
331 20250217 130400 9779696 800 800 800 800 0
332 20250217 130300 9779696 800 800 800 800 0
333 20250217 130200 9779696 800 800 800 800 2
334 20250217 130100 9778096 800 800 800 800 0
335 20250217 130000 9778096 800 801 801 800 136
336 20250217 125900 9669162 801 801 801 801 0
337 20250217 125800 9669162 801 800 801 800 214
338 20250217 125700 9497750 801 801 801 801 0
339 20250217 125600 9497750 801 801 801 801 9
340 20250217 125500 9490541 800 800 800 800 2
341 20250217 125400 9488941 801 801 801 801 166
342 20250217 125300 9355975 800 800 800 800 2
343 20250217 125200 9354375 801 800 801 800 14
344 20250217 125100 9343166 801 800 801 800 3
345 20250217 125000 9340765 801 801 801 801 219
346 20250217 124900 9165346 800 800 800 800 0
347 20250217 124800 9165346 800 801 801 800 21
348 20250217 124700 9148527 800 800 800 800 0
349 20250217 124600 9148527 800 800 800 800 2
350 20250217 124500 9146927 801 801 801 801 160
351 20250217 124400 9018767 800 800 800 800 2
352 20250217 124300 9017167 800 800 800 800 0
353 20250217 124200 9017167 800 800 800 800 0
354 20250217 124100 9017167 800 801 801 800 235
355 20250217 124000 8828933 800 800 800 800 0
356 20250217 123900 8828933 800 800 800 800 2
357 20250217 123800 8827333 800 800 800 800 0
358 20250217 123700 8827333 800 801 801 800 12
359 20250217 123600 8817723 801 801 801 801 144
360 20250217 123500 8702379 801 801 801 801 1
361 20250217 123400 8701578 800 800 800 800 2
362 20250217 123300 8699978 800 800 800 800 0
363 20250217 123200 8699978 800 801 801 800 222
364 20250217 123100 8522158 800 800 800 800 0
365 20250217 123000 8522158 800 800 800 800 2
366 20250217 122900 8520558 801 801 801 801 0
367 20250217 122800 8520558 801 801 801 801 188
368 20250217 122700 8369970 800 800 800 800 2
369 20250217 122600 8368370 800 800 800 800 1
370 20250217 122500 8367570 801 800 801 800 5
371 20250217 122400 8363568 801 801 801 801 0
372 20250217 122300 8363568 801 800 801 800 194
373 20250217 122200 8208176 800 800 800 800 0
374 20250217 122100 8208176 800 800 800 800 0
375 20250217 122000 8208176 800 800 800 800 2
376 20250217 121900 8206576 801 801 801 801 216
377 20250217 121800 8033560 800 800 800 800 1
378 20250217 121700 8032760 800 800 800 800 0
379 20250217 121600 8032760 800 800 800 800 2
380 20250217 121500 8031160 800 800 800 800 0
381 20250217 121400 8031160 800 800 800 800 67
382 20250217 121300 7977560 800 800 800 800 3
383 20250217 121200 7975160 799 799 799 799 1
384 20250217 121100 7974361 800 800 800 800 0
385 20250217 121000 7974361 800 800 800 800 134
386 20250217 120900 7867161 800 800 800 800 1
387 20250217 120800 7866361 800 800 800 800 0
388 20250217 120700 7866361 800 800 800 800 0
389 20250217 120600 7866361 800 800 800 800 2
390 20250217 120500 7864761 801 801 801 801 227
391 20250217 120400 7682934 800 800 800 800 2
392 20250217 120300 7681334 800 800 800 800 0
393 20250217 120200 7681334 800 800 800 800 2
394 20250217 120100 7679734 801 801 801 801 161
395 20250217 120000 7550773 800 800 800 800 0
396 20250217 115900 7550773 800 800 800 800 2
397 20250217 115800 7549173 800 800 800 800 0
398 20250217 115700 7549173 800 800 801 800 194
399 20250217 115600 7393972 800 800 800 800 0
400 20250217 115500 7393972 800 800 800 800 0
401 20250217 115400 7393972 800 800 800 800 0
402 20250217 115300 7393972 800 800 800 800 0
403 20250217 115200 7393972 800 801 801 800 189
404 20250217 115100 7242585 801 801 801 801 9
405 20250217 115000 7235376 800 800 800 800 2
406 20250217 114900 7233776 801 801 801 801 0
407 20250217 114800 7233776 801 800 801 800 222
408 20250217 114700 7055956 800 800 800 800 0
409 20250217 114600 7055956 800 800 800 800 0
410 20250217 114500 7055956 800 800 800 800 2
411 20250217 114400 7054356 801 801 801 801 1
412 20250217 114300 7053555 801 800 801 800 171
413 20250217 114200 6916588 800 800 800 800 0
414 20250217 114100 6916588 800 800 800 800 0
415 20250217 114000 6916588 800 800 800 800 0
416 20250217 113900 6916588 800 800 800 800 223
417 20250217 113800 6738188 801 800 801 800 2
418 20250217 113700 6736587 800 800 800 800 0
419 20250217 113600 6736587 800 801 801 800 11
420 20250217 113500 6727777 801 801 801 801 0
421 20250217 113400 6727777 801 800 801 800 158
422 20250217 113300 6601221 800 800 800 800 0
423 20250217 113200 6601221 800 800 800 800 30
424 20250217 113100 6577221 800 800 800 800 10
425 20250217 113000 6569221 800 800 800 800 216
426 20250217 112900 6396421 800 800 800 800 1
427 20250217 112800 6395621 801 801 801 801 0
428 20250217 112700 6395621 801 801 801 801 20
429 20250217 112600 6379601 801 801 801 801 161
430 20250217 112500 6250640 801 801 801 801 0
431 20250217 112400 6250640 801 802 802 801 142
432 20250217 112300 6136834 802 802 802 802 169
433 20250217 112200 6001296 802 802 802 802 2
434 20250217 112100 5999692 802 802 802 802 0
435 20250217 112000 5999692 802 802 802 802 116
436 20250217 111900 5906660 802 802 802 802 0
437 20250217 111800 5906660 802 802 802 802 0
438 20250217 111700 5906660 802 803 803 802 146
439 20250217 111600 5789424 803 803 803 803 10
440 20250217 111500 5781394 802 802 802 802 17
441 20250217 111400 5767760 802 802 802 802 0
442 20250217 111300 5767760 802 802 802 802 4
443 20250217 111200 5764552 803 803 803 803 236
444 20250217 111100 5575044 803 803 803 803 10
445 20250217 111000 5567014 802 802 802 802 2
446 20250217 110900 5565410 803 803 803 803 0
447 20250217 110800 5565410 803 802 803 802 2
448 20250217 110700 5563805 801 802 802 801 300
449 20250217 110600 5323315 803 803 803 803 10
450 20250217 110500 5315285 802 802 802 802 0
451 20250217 110400 5315285 802 802 802 802 0
452 20250217 110300 5315285 802 802 802 802 1
453 20250217 110200 5314483 803 803 803 803 0
454 20250217 110100 5314483 803 803 803 803 10
455 20250217 110000 5306453 803 803 803 803 0
456 20250217 105900 5306453 803 801 803 801 9
457 20250217 105800 5299242 801 802 802 801 270
458 20250217 105700 5082873 803 803 803 803 1
459 20250217 105600 5082070 803 803 803 803 10
460 20250217 105500 5074040 803 803 803 803 214
461 20250217 105400 4902198 803 803 803 803 1
462 20250217 105300 4901395 803 803 803 803 9
463 20250217 105200 4894168 803 803 803 803 0
464 20250217 105100 4894168 803 803 803 803 22
465 20250217 105000 4876502 802 802 802 802 66
466 20250217 104900 4823570 802 802 802 802 10
467 20250217 104800 4815550 802 802 802 802 0
468 20250217 104700 4815550 802 802 802 802 0
469 20250217 104600 4815550 802 802 802 802 199
470 20250217 104500 4655952 802 802 802 802 0
471 20250217 104400 4655952 802 802 802 802 20
472 20250217 104300 4639912 801 801 801 801 0
473 20250217 104200 4639912 801 801 801 801 0
474 20250217 104100 4639912 801 801 801 801 0
475 20250217 104000 4639912 801 801 801 801 0
476 20250217 103900 4639912 801 801 801 801 0
477 20250217 103800 4639912 801 801 801 801 229
478 20250217 103700 4456483 801 801 801 801 0
479 20250217 103600 4456483 801 801 801 801 0
480 20250217 103500 4456483 801 801 801 801 10
481 20250217 103400 4448473 802 802 802 802 0
482 20250217 103300 4448473 802 802 802 802 0
483 20250217 103200 4448473 802 802 802 802 148
484 20250217 103100 4329777 801 801 801 801 0
485 20250217 103000 4329777 801 801 801 801 0
486 20250217 102900 4329777 801 801 801 801 0
487 20250217 102800 4329777 801 801 801 801 244
488 20250217 102700 4134333 801 801 801 801 134
489 20250217 102600 4026999 802 802 802 802 10
490 20250217 102500 4018979 801 801 801 801 0
491 20250217 102400 4018979 801 801 801 801 0
492 20250217 102300 4018979 801 801 801 801 188
493 20250217 102200 3868391 802 802 802 802 0
494 20250217 102100 3868391 802 802 802 801 15
495 20250217 102000 3856363 801 801 801 801 0
496 20250217 101900 3856363 801 801 801 801 0
497 20250217 101800 3856363 801 802 802 801 198
498 20250217 101700 3697755 802 802 802 802 0
499 20250217 101600 3697755 802 802 802 802 0
500 20250217 101500 3697755 802 802 802 802 0
501 20250217 101400 3697755 802 802 802 802 0
502 20250217 101300 3697755 802 802 802 802 0
503 20250217 101200 3697755 802 801 802 801 3
504 20250217 101100 3695351 802 802 802 802 10
505 20250217 101000 3687331 802 802 802 802 257
506 20250217 100900 3481217 802 802 802 802 0
507 20250217 100800 3481217 802 802 802 802 0
508 20250217 100700 3481217 802 802 802 802 0
509 20250217 100600 3481217 802 802 802 802 140
510 20250217 100500 3368937 802 802 802 802 1
511 20250217 100400 3368135 802 802 802 802 1
512 20250217 100300 3367333 796 801 801 796 207
513 20250217 100200 3201598 802 802 802 802 244
514 20250217 100100 3005910 802 802 802 802 0
515 20250217 100000 3005910 802 802 802 802 0
516 20250217 095900 3005910 802 802 802 802 0
517 20250217 095800 3005910 802 802 802 802 9
518 20250217 095700 2998692 802 802 802 802 135
519 20250217 095600 2890422 801 801 801 801 0
520 20250217 095500 2890422 801 801 801 801 1
521 20250217 095400 2889621 802 802 802 802 0
522 20250217 095300 2889621 802 802 802 802 204
523 20250217 095200 2726013 802 802 802 802 1
524 20250217 095100 2725211 802 802 802 802 9
525 20250217 095000 2717993 802 802 802 802 0
526 20250217 094900 2717993 802 802 802 802 0
527 20250217 094800 2717993 802 802 802 802 173
528 20250217 094700 2579247 802 802 802 802 0
529 20250217 094600 2579247 802 802 802 802 10
530 20250217 094500 2571227 802 802 802 802 0
531 20250217 094400 2571227 802 802 802 802 217
532 20250217 094300 2397193 802 802 802 802 0
533 20250217 094200 2397193 802 802 802 802 1
534 20250217 094100 2396391 802 802 802 801 108
535 20250217 094000 2309776 802 802 802 802 5
536 20250217 093900 2305766 802 802 802 802 0
537 20250217 093800 2305766 802 802 802 802 0
538 20250217 093700 2305766 802 802 802 802 1
539 20250217 093600 2304964 801 801 801 801 10
540 20250217 093500 2296954 801 801 801 801 192
541 20250217 093400 2143162 801 801 801 801 0
542 20250217 093300 2143162 801 801 801 801 1000
543 20250217 093200 1342162 801 801 801 801 0
544 20250217 093100 1342162 801 801 801 801 207
545 20250217 093000 1176355 801 801 801 801 1
546 20250217 092900 1175554 801 801 801 801 0
547 20250217 092800 1175554 801 801 801 801 20
548 20250217 092700 1159534 801 801 801 801 1
549 20250217 092600 1158733 801 801 801 801 208
550 20250217 092500 992125 801 801 801 801 10
551 20250217 092400 984115 801 801 801 801 0
552 20250217 092300 984115 801 801 801 801 0
553 20250217 092200 984115 801 801 801 801 169
554 20250217 092100 848746 801 801 801 801 0
555 20250217 092000 848746 801 801 801 801 0
556 20250217 091900 848746 801 800 801 800 2
557 20250217 091800 847145 800 800 800 800 0
558 20250217 091700 847145 800 800 800 800 228
559 20250217 091600 664745 798 798 798 798 0
560 20250217 091500 664745 798 798 798 798 0
561 20250217 091400 664745 798 799 799 798 199
562 20250217 091300 505793 798 798 798 798 0
563 20250217 091200 505793 798 798 798 798 1
564 20250217 091100 504995 799 799 799 799 0
565 20250217 091000 504995 799 801 801 799 228
566 20250217 090900 322388 801 801 801 801 0
567 20250217 090800 322388 801 801 801 801 0
568 20250217 090700 322388 801 803 803 801 161
569 20250217 090600 193402 803 803 803 803 0
570 20250217 090500 193402 803 803 803 803 0
571 20250217 090400 193402 803 803 803 802 184
572 20250217 090300 45661 805 805 805 805 0
573 20250217 090200 45661 805 805 805 805 1
574 20250217 090100 44856 801 801 801 801 0
575 20250217 090000 44856 801 801 801 801 56

1
001020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250213,0,177983313,0,142386650400,0.00
20250212,0,177983313,0,142208667087,0.00
20250211,0,177983313,0,137937067575,0.00
20250210,0,177983313,0,140784800583,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250213 0 177983313 0 142386650400 0.00
3 20250212 0 177983313 0 142208667087 0.00
4 20250211 0 177983313 0 137937067575 0.00
5 20250210 0 177983313 0 140784800583 0.00