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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001000/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,23603136,949,949,949,949,368
20250213,183200,23603136,949,949,949,949,0
20250213,183100,23603136,949,949,949,949,0
20250213,183000,23603136,949,949,949,949,0
20250213,182900,23603136,949,949,949,949,0
20250213,182800,23603136,949,949,949,949,0
20250213,182700,23603136,949,949,949,949,0
20250213,182600,23603136,949,949,949,949,0
20250213,182500,23603136,949,949,949,949,0
20250213,182400,23603136,949,949,949,949,0
20250213,182300,23603136,949,949,949,949,0
20250213,182200,23603136,949,949,949,949,0
20250213,182100,23603136,949,949,949,949,0
20250213,182000,23603136,949,949,949,949,0
20250213,181900,23603136,949,949,949,949,0
20250213,181800,23603136,949,949,949,949,0
20250213,181700,23603136,949,949,949,949,0
20250213,181600,23603136,949,949,949,949,0
20250213,181500,23603136,949,949,949,949,0
20250213,181400,23603136,949,949,949,949,0
20250213,181300,23603136,949,949,949,949,0
20250213,181200,23603136,949,949,949,949,0
20250213,181100,23603136,949,949,949,949,0
20250213,181000,23603136,949,949,949,949,0
20250213,180900,23603136,949,949,949,949,0
20250213,180800,23603136,949,949,949,949,0
20250213,180700,23603136,949,949,949,949,0
20250213,180600,23603136,949,949,949,949,0
20250213,180500,23603136,949,949,949,949,0
20250213,180400,23603136,949,949,949,949,0
20250213,180300,23603136,949,949,949,949,368
20250213,180200,23603136,949,949,949,949,0
20250213,180100,23603136,949,949,949,949,0
20250213,180000,23603136,949,949,949,949,0
20250213,175900,23603136,949,949,949,949,0
20250213,175800,23603136,949,949,949,949,0
20250213,175700,23603136,949,949,949,949,0
20250213,175600,23603136,949,949,949,949,0
20250213,175500,23603136,949,949,949,949,0
20250213,175400,23603136,949,949,949,949,0
20250213,175300,23603136,949,949,949,949,0
20250213,175200,23603136,949,949,949,949,0
20250213,175100,23603136,949,949,949,949,0
20250213,175000,23603136,949,949,949,949,0
20250213,174900,23603136,949,949,949,949,0
20250213,174800,23603136,949,949,949,949,0
20250213,174700,23603136,949,949,949,949,0
20250213,174600,23603136,949,949,949,949,0
20250213,174500,23603136,949,949,949,949,0
20250213,174400,23603136,949,949,949,949,0
20250213,174300,23603136,949,949,949,949,0
20250213,174200,23603136,949,949,949,949,0
20250213,174100,23603136,949,949,949,949,0
20250213,174000,23603136,949,949,949,949,0
20250213,173900,23603136,949,949,949,949,0
20250213,173800,23603136,949,949,949,949,0
20250213,173700,23603136,949,949,949,949,0
20250213,173600,23603136,949,949,949,949,0
20250213,173500,23603136,949,949,949,949,0
20250213,173400,23603136,949,949,949,949,0
20250213,173300,23603136,949,949,949,949,368
20250213,173200,23603136,949,949,949,949,0
20250213,173100,23603136,949,949,949,949,0
20250213,173000,23603136,949,949,949,949,0
20250213,172900,23603136,949,949,949,949,0
20250213,172800,23603136,949,949,949,949,0
20250213,172700,23603136,949,949,949,949,0
20250213,172600,23603136,949,949,949,949,0
20250213,172500,23603136,949,949,949,949,0
20250213,172400,23603136,949,949,949,949,0
20250213,172300,23603136,949,949,949,949,0
20250213,172200,23603136,949,949,949,949,0
20250213,172100,23603136,949,949,949,949,0
20250213,172000,23603136,949,949,949,949,0
20250213,171900,23603136,949,949,949,949,0
20250213,171800,23603136,949,949,949,949,0
20250213,171700,23603136,949,949,949,949,0
20250213,171600,23603136,949,949,949,949,0
20250213,171500,23603136,949,949,949,949,0
20250213,171400,23603136,949,949,949,949,0
20250213,171300,23603136,949,949,949,949,0
20250213,171200,23603136,949,949,949,949,0
20250213,171100,23603136,949,949,949,949,0
20250213,171000,23603136,949,949,949,949,0
20250213,170900,23603136,949,949,949,949,0
20250213,170800,23603136,949,949,949,949,0
20250213,170700,23603136,949,949,949,949,0
20250213,170600,23603136,949,949,949,949,0
20250213,170500,23603136,949,949,949,949,0
20250213,170400,23603136,949,949,949,949,0
20250213,170300,23603136,949,949,949,949,368
20250213,170200,23603136,949,949,949,949,0
20250213,170100,23603136,949,949,949,949,0
20250213,170000,23603136,949,949,949,949,0
20250213,165900,23603136,949,949,949,949,0
20250213,165800,23603136,949,949,949,949,0
20250213,165700,23603136,949,949,949,949,0
20250213,165600,23603136,949,949,949,949,0
20250213,165500,23603136,949,949,949,949,0
20250213,165400,23603136,949,949,949,949,0
20250213,165300,23603136,949,949,949,949,0
20250213,165200,23603136,949,949,949,949,0
20250213,165100,23603136,949,949,949,949,0
20250213,165000,23603136,949,949,949,949,0
20250213,164900,23603136,949,949,949,949,0
20250213,164800,23603136,949,949,949,949,0
20250213,164700,23603136,949,949,949,949,0
20250213,164600,23603136,949,949,949,949,0
20250213,164500,23603136,949,949,949,949,0
20250213,164400,23603136,949,949,949,949,0
20250213,164300,23603136,949,949,949,949,0
20250213,164200,23603136,949,949,949,949,0
20250213,164100,23603136,949,949,949,949,0
20250213,164000,23603136,949,949,949,949,0
20250213,163900,23603136,949,949,949,949,0
20250213,163800,23603136,949,949,949,949,0
20250213,163700,23603136,949,949,949,949,0
20250213,163600,23603136,949,949,949,949,0
20250213,163500,23603136,949,949,949,949,0
20250213,163400,23603136,949,949,949,949,0
20250213,163300,23603136,949,949,949,949,368
20250213,163200,23603136,949,949,949,949,0
20250213,163100,23603136,949,949,949,949,0
20250213,163000,23603136,949,949,949,949,0
20250213,162900,23603136,949,949,949,949,0
20250213,162800,23603136,949,949,949,949,0
20250213,162700,23603136,949,949,949,949,0
20250213,162600,23603136,949,949,949,949,0
20250213,162500,23603136,949,949,949,949,0
20250213,162400,23603136,949,949,949,949,0
20250213,162300,23603136,949,949,949,949,0
20250213,162200,23603136,949,949,949,949,0
20250213,162100,23603136,949,949,949,949,0
20250213,162000,23603136,949,949,949,949,0
20250213,161900,23603136,949,949,949,949,0
20250213,161800,23603136,949,949,949,949,0
20250213,161700,23603136,949,949,949,949,0
20250213,161600,23603136,949,949,949,949,0
20250213,161500,23603136,949,949,949,949,0
20250213,161400,23603136,949,949,949,949,0
20250213,161300,23603136,949,949,949,949,0
20250213,161200,23603136,949,949,949,949,0
20250213,161100,23603136,949,949,949,949,0
20250213,161000,23603136,949,949,949,949,0
20250213,160900,23603136,949,949,949,949,0
20250213,160800,23603136,949,949,949,949,0
20250213,160700,23603136,949,949,949,949,0
20250213,160600,23603136,949,949,949,949,0
20250213,160500,23603136,949,949,949,949,0
20250213,160400,23603136,949,949,949,949,0
20250213,160300,23603136,949,949,949,949,368
20250213,160200,23603136,949,949,949,949,0
20250213,160100,23603136,949,949,949,949,0
20250213,160000,23603136,949,949,949,949,0
20250213,155900,23603136,949,949,949,949,0
20250213,155800,23603136,949,949,949,949,0
20250213,155700,23603136,949,949,949,949,0
20250213,155600,23603136,949,949,949,949,0
20250213,155500,23603136,949,949,949,949,0
20250213,155400,23603136,949,949,949,949,0
20250213,155300,23603136,949,949,949,949,0
20250213,155200,23603136,949,949,949,949,0
20250213,155100,23603136,949,949,949,949,0
20250213,155000,23603136,949,949,949,949,0
20250213,154900,23603136,949,949,949,949,0
20250213,154800,23603136,949,949,949,949,0
20250213,154700,23603136,949,949,949,949,0
20250213,154600,23603136,949,949,949,949,0
20250213,154500,23603136,949,949,949,949,0
20250213,154400,23603136,949,949,949,949,0
20250213,154300,23603136,949,949,949,949,0
20250213,154200,23603136,949,949,949,949,0
20250213,154100,23603136,949,949,949,949,0
20250213,154000,23603136,949,949,949,949,0
20250213,153900,23603136,949,949,949,949,0
20250213,153800,23603136,949,949,949,949,0
20250213,153700,23603136,949,949,949,949,0
20250213,153600,23603136,949,949,949,949,0
20250213,153500,23603136,949,949,949,949,0
20250213,153400,23603136,949,949,949,949,0
20250213,153300,23603136,949,949,949,949,368
20250213,153200,23603136,949,949,949,949,0
20250213,153100,23603136,949,949,949,949,0
20250213,153000,23603136,949,949,949,949,368
20250213,152900,23253904,950,950,950,950,0
20250213,152800,23253904,950,950,950,950,0
20250213,152700,23253904,950,950,950,950,0
20250213,152600,23253904,950,950,950,950,0
20250213,152500,23253904,950,950,950,950,0
20250213,152400,23253904,950,950,950,950,0
20250213,152300,23253904,950,950,950,950,0
20250213,152200,23253904,950,950,950,950,0
20250213,152100,23253904,950,950,950,950,0
20250213,152000,23253904,950,950,950,950,0
20250213,151900,23253904,950,950,950,950,0
20250213,151800,23253904,950,950,950,950,0
20250213,151700,23253904,950,950,950,950,10
20250213,151600,23244404,950,950,950,950,0
20250213,151500,23244404,950,950,950,950,0
20250213,151400,23244404,950,950,950,950,0
20250213,151300,23244404,950,950,950,950,0
20250213,151200,23244404,950,950,950,950,0
20250213,151100,23244404,950,950,950,950,0
20250213,151000,23244404,950,950,950,950,0
20250213,150900,23244404,950,950,950,950,10
20250213,150800,23234904,950,950,950,950,0
20250213,150700,23234904,950,950,950,950,0
20250213,150600,23234904,950,950,950,950,0
20250213,150500,23234904,950,950,950,950,0
20250213,150400,23234904,950,950,950,950,0
20250213,150300,23234904,950,950,950,950,0
20250213,150200,23234904,950,950,950,950,0
20250213,150100,23234904,950,950,950,950,0
20250213,150000,23234904,950,949,950,949,50
20250213,145900,23187440,949,949,949,949,0
20250213,145800,23187440,949,949,949,949,0
20250213,145700,23187440,949,947,949,947,4
20250213,145600,23183650,941,941,941,941,0
20250213,145500,23183650,941,941,941,941,0
20250213,145400,23183650,941,941,941,941,0
20250213,145300,23183650,941,941,941,941,0
20250213,145200,23183650,941,941,941,941,0
20250213,145100,23183650,941,941,941,941,4
20250213,145000,23179886,950,950,950,950,0
20250213,144900,23179886,950,950,950,950,0
20250213,144800,23179886,950,950,950,950,0
20250213,144700,23179886,950,950,950,950,0
20250213,144600,23179886,950,950,950,950,0
20250213,144500,23179886,950,950,950,950,0
20250213,144400,23179886,950,950,950,950,0
20250213,144300,23179886,950,950,950,950,0
20250213,144200,23179886,950,950,950,950,0
20250213,144100,23179886,950,950,950,950,0
20250213,144000,23179886,950,950,950,950,0
20250213,143900,23179886,950,950,950,950,0
20250213,143800,23179886,950,950,950,950,0
20250213,143700,23179886,950,950,950,950,0
20250213,143600,23179886,950,950,950,950,0
20250213,143500,23179886,950,950,950,950,0
20250213,143400,23179886,950,950,950,950,0
20250213,143300,23179886,950,950,950,950,0
20250213,143200,23179886,950,950,950,950,0
20250213,143100,23179886,950,949,950,949,2143
20250213,143000,21145036,940,940,940,940,0
20250213,142900,21145036,940,945,945,940,93
20250213,142800,21057529,954,954,954,954,0
20250213,142700,21057529,954,950,954,943,598
20250213,142600,20488925,949,949,949,949,5
20250213,142500,20484180,950,950,950,950,0
20250213,142400,20484180,950,950,950,950,0
20250213,142300,20484180,950,950,950,950,0
20250213,142200,20484180,950,950,950,950,0
20250213,142100,20484180,950,950,950,950,0
20250213,142000,20484180,950,950,950,950,0
20250213,141900,20484180,950,950,950,950,0
20250213,141800,20484180,950,950,950,950,0
20250213,141700,20484180,950,950,950,950,0
20250213,141600,20484180,950,950,950,950,0
20250213,141500,20484180,950,950,950,950,0
20250213,141400,20484180,950,950,950,950,0
20250213,141300,20484180,950,950,950,950,0
20250213,141200,20484180,950,950,950,950,0
20250213,141100,20484180,950,950,950,950,0
20250213,141000,20484180,950,950,950,950,0
20250213,140900,20484180,950,950,950,950,0
20250213,140800,20484180,950,950,950,950,0
20250213,140700,20484180,950,950,950,950,0
20250213,140600,20484180,950,950,950,950,0
20250213,140500,20484180,950,950,950,950,0
20250213,140400,20484180,950,950,950,950,0
20250213,140300,20484180,950,950,950,950,0
20250213,140200,20484180,950,950,950,950,0
20250213,140100,20484180,950,950,950,950,0
20250213,140000,20484180,950,950,950,950,0
20250213,135900,20484180,950,950,950,950,0
20250213,135800,20484180,950,950,950,950,0
20250213,135700,20484180,950,950,950,950,0
20250213,135600,20484180,950,950,950,950,0
20250213,135500,20484180,950,950,950,950,0
20250213,135400,20484180,950,950,950,950,0
20250213,135300,20484180,950,950,950,950,0
20250213,135200,20484180,950,948,950,948,50
20250213,135100,20436737,948,948,948,948,0
20250213,135000,20436737,948,948,948,948,0
20250213,134900,20436737,948,948,948,948,0
20250213,134800,20436737,948,948,948,948,0
20250213,134700,20436737,948,948,948,948,0
20250213,134600,20436737,948,948,948,948,0
20250213,134500,20436737,948,948,948,948,0
20250213,134400,20436737,948,948,948,948,0
20250213,134300,20436737,948,948,948,948,0
20250213,134200,20436737,948,948,948,948,500
20250213,134100,19962737,948,948,948,948,0
20250213,134000,19962737,948,948,948,948,0
20250213,133900,19962737,948,948,948,948,0
20250213,133800,19962737,948,948,948,948,0
20250213,133700,19962737,948,948,948,948,0
20250213,133600,19962737,948,948,948,948,0
20250213,133500,19962737,948,948,948,948,0
20250213,133400,19962737,948,948,948,948,0
20250213,133300,19962737,948,948,948,948,0
20250213,133200,19962737,948,948,948,948,0
20250213,133100,19962737,948,948,948,948,0
20250213,133000,19962737,948,948,948,948,0
20250213,132900,19962737,948,948,948,948,0
20250213,132800,19962737,948,948,948,948,0
20250213,132700,19962737,948,948,948,948,0
20250213,132600,19962737,948,948,948,948,0
20250213,132500,19962737,948,948,948,948,0
20250213,132400,19962737,948,948,948,948,0
20250213,132300,19962737,948,948,948,948,0
20250213,132200,19962737,948,948,948,948,0
20250213,132100,19962737,948,948,948,948,0
20250213,132000,19962737,948,948,948,948,0
20250213,131900,19962737,948,948,948,948,0
20250213,131800,19962737,948,948,948,948,0
20250213,131700,19962737,948,948,948,948,0
20250213,131600,19962737,948,948,948,948,0
20250213,131500,19962737,948,948,948,948,0
20250213,131400,19962737,948,948,948,948,0
20250213,131300,19962737,948,948,948,948,0
20250213,131200,19962737,948,948,948,948,0
20250213,131100,19962737,948,948,948,948,0
20250213,131000,19962737,948,948,948,948,0
20250213,130900,19962737,948,948,948,948,0
20250213,130800,19962737,948,948,948,948,0
20250213,130700,19962737,948,948,948,948,0
20250213,130600,19962737,948,948,948,948,0
20250213,130500,19962737,948,948,948,948,0
20250213,130400,19962737,948,948,948,948,0
20250213,130300,19962737,948,948,948,948,0
20250213,130200,19962737,948,948,948,948,0
20250213,130100,19962737,948,948,948,948,0
20250213,130000,19962737,948,948,948,948,0
20250213,125900,19962737,948,948,948,948,0
20250213,125800,19962737,948,948,948,948,0
20250213,125700,19962737,948,948,948,948,1
20250213,125600,19961789,947,947,947,947,0
20250213,125500,19961789,947,947,947,947,0
20250213,125400,19961789,947,947,947,947,0
20250213,125300,19961789,947,947,947,947,0
20250213,125200,19961789,947,947,947,947,0
20250213,125100,19961789,947,947,947,947,0
20250213,125000,19961789,947,947,947,947,0
20250213,124900,19961789,947,947,947,947,0
20250213,124800,19961789,947,947,947,947,0
20250213,124700,19961789,947,947,947,947,0
20250213,124600,19961789,947,947,947,947,0
20250213,124500,19961789,947,947,947,947,0
20250213,124400,19961789,947,947,947,947,0
20250213,124300,19961789,947,947,947,947,0
20250213,124200,19961789,947,947,947,947,0
20250213,124100,19961789,947,947,947,947,0
20250213,124000,19961789,947,947,947,947,0
20250213,123900,19961789,947,947,947,947,0
20250213,123800,19961789,947,947,947,947,0
20250213,123700,19961789,947,947,947,947,0
20250213,123600,19961789,947,947,947,947,0
20250213,123500,19961789,947,947,947,947,0
20250213,123400,19961789,947,947,947,947,0
20250213,123300,19961789,947,947,947,947,0
20250213,123200,19961789,947,947,947,947,0
20250213,123100,19961789,947,947,947,947,0
20250213,123000,19961789,947,947,947,947,0
20250213,122900,19961789,947,947,947,947,0
20250213,122800,19961789,947,947,947,947,0
20250213,122700,19961789,947,947,947,947,0
20250213,122600,19961789,947,947,947,947,0
20250213,122500,19961789,947,947,947,947,0
20250213,122400,19961789,947,947,947,947,0
20250213,122300,19961789,947,947,947,947,0
20250213,122200,19961789,947,947,947,947,0
20250213,122100,19961789,947,947,947,947,0
20250213,122000,19961789,947,947,947,947,100
20250213,121900,19867089,947,947,947,947,0
20250213,121800,19867089,947,947,947,947,0
20250213,121700,19867089,947,947,947,947,0
20250213,121600,19867089,947,947,947,947,0
20250213,121500,19867089,947,947,947,947,0
20250213,121400,19867089,947,947,947,947,0
20250213,121300,19867089,947,947,947,947,0
20250213,121200,19867089,947,947,947,947,10
20250213,121100,19857619,947,947,947,947,0
20250213,121000,19857619,947,947,947,947,2
20250213,120900,19855725,948,948,948,948,0
20250213,120800,19855725,948,948,948,948,0
20250213,120700,19855725,948,948,948,948,0
20250213,120600,19855725,948,948,948,948,0
20250213,120500,19855725,948,948,948,948,0
20250213,120400,19855725,948,945,948,945,1000
20250213,120300,18910692,938,938,938,938,0
20250213,120200,18910692,938,938,938,938,50
20250213,120100,18863792,938,938,938,938,0
20250213,120000,18863792,938,938,938,938,0
20250213,115900,18863792,938,938,938,938,0
20250213,115800,18863792,938,938,938,938,0
20250213,115700,18863792,938,938,938,938,0
20250213,115600,18863792,938,938,938,938,0
20250213,115500,18863792,938,938,938,938,0
20250213,115400,18863792,938,938,938,938,250
20250213,115300,18629292,938,938,938,937,250
20250213,115200,18394892,938,938,938,938,200
20250213,115100,18207292,938,938,938,938,50
20250213,115000,18160392,938,938,938,938,626
20250213,114900,17573204,939,939,939,939,0
20250213,114800,17573204,939,939,939,938,160
20250213,114700,17423074,940,940,940,940,0
20250213,114600,17423074,940,940,940,940,0
20250213,114500,17423074,940,940,940,940,11
20250213,114400,17412734,940,940,940,940,0
20250213,114300,17412734,940,940,940,940,0
20250213,114200,17412734,940,940,940,940,0
20250213,114100,17412734,940,940,940,940,0
20250213,114000,17412734,940,940,940,940,0
20250213,113900,17412734,940,940,940,940,0
20250213,113800,17412734,940,940,940,940,0
20250213,113700,17412734,940,940,940,940,0
20250213,113600,17412734,940,940,940,940,0
20250213,113500,17412734,940,940,940,940,0
20250213,113400,17412734,940,940,940,940,0
20250213,113300,17412734,940,940,940,940,0
20250213,113200,17412734,940,940,940,940,0
20250213,113100,17412734,940,940,940,940,0
20250213,113000,17412734,940,940,940,940,0
20250213,112900,17412734,940,940,940,940,0
20250213,112800,17412734,940,940,940,940,0
20250213,112700,17412734,940,940,940,940,0
20250213,112600,17412734,940,940,940,940,0
20250213,112500,17412734,940,940,940,940,103
20250213,112400,17315914,941,941,941,941,0
20250213,112300,17315914,941,941,941,941,0
20250213,112200,17315914,941,941,941,941,0
20250213,112100,17315914,941,941,941,941,0
20250213,112000,17315914,941,941,941,941,0
20250213,111900,17315914,941,941,941,941,0
20250213,111800,17315914,941,941,941,941,0
20250213,111700,17315914,941,941,941,941,0
20250213,111600,17315914,941,941,941,941,0
20250213,111500,17315914,941,941,941,941,0
20250213,111400,17315914,941,941,941,941,0
20250213,111300,17315914,941,941,941,941,0
20250213,111200,17315914,941,941,941,941,0
20250213,111100,17315914,941,941,941,941,0
20250213,111000,17315914,941,941,941,941,1
20250213,110900,17314973,941,941,941,941,0
20250213,110800,17314973,941,941,941,941,0
20250213,110700,17314973,941,941,941,941,0
20250213,110600,17314973,941,941,941,941,0
20250213,110500,17314973,941,941,941,941,0
20250213,110400,17314973,941,941,941,941,0
20250213,110300,17314973,941,941,941,941,0
20250213,110200,17314973,941,941,941,941,0
20250213,110100,17314973,941,941,941,941,0
20250213,110000,17314973,941,941,941,941,0
20250213,105900,17314973,941,941,941,941,0
20250213,105800,17314973,941,941,941,941,0
20250213,105700,17314973,941,941,941,941,0
20250213,105600,17314973,941,941,941,941,2
20250213,105500,17313091,943,943,943,943,0
20250213,105400,17313091,943,943,943,943,0
20250213,105300,17313091,943,943,943,943,0
20250213,105200,17313091,943,943,943,943,0
20250213,105100,17313091,943,943,943,943,0
20250213,105000,17313091,943,943,943,943,0
20250213,104900,17313091,943,943,943,943,0
20250213,104800,17313091,943,943,943,943,0
20250213,104700,17313091,943,943,943,943,1
20250213,104600,17312148,945,945,945,945,0
20250213,104500,17312148,945,945,945,945,0
20250213,104400,17312148,945,945,945,945,0
20250213,104300,17312148,945,945,945,945,0
20250213,104200,17312148,945,945,945,945,0
20250213,104100,17312148,945,947,947,945,2
20250213,104000,17310256,949,949,949,949,0
20250213,103900,17310256,949,949,949,949,0
20250213,103800,17310256,949,949,949,949,0
20250213,103700,17310256,949,949,949,949,4
20250213,103600,17306460,949,949,949,949,15
20250213,103500,17292225,949,944,960,944,1112
20250213,103400,16236773,944,944,944,944,3000
20250213,103300,13404773,938,938,938,938,0
20250213,103200,13404773,938,938,938,938,0
20250213,103100,13404773,938,938,938,938,0
20250213,103000,13404773,938,938,938,938,0
20250213,102900,13404773,938,938,938,938,10
20250213,102800,13395393,944,942,944,942,1000
20250213,102700,12452296,937,937,937,937,0
20250213,102600,12452296,937,937,937,937,0
20250213,102500,12452296,937,937,937,937,0
20250213,102400,12452296,937,937,937,937,106
20250213,102300,12352974,938,938,938,938,0
20250213,102200,12352974,938,938,938,938,0
20250213,102100,12352974,938,938,938,938,0
20250213,102000,12352974,938,938,938,938,20
20250213,101900,12334214,937,937,937,937,0
20250213,101800,12334214,937,937,937,937,0
20250213,101700,12334214,937,937,937,937,0
20250213,101600,12334214,937,937,937,937,0
20250213,101500,12334214,937,937,937,937,0
20250213,101400,12334214,937,937,937,937,0
20250213,101300,12334214,937,937,937,937,0
20250213,101200,12334214,937,937,937,937,0
20250213,101100,12334214,937,937,937,937,0
20250213,101000,12334214,937,937,937,937,0
20250213,100900,12334214,937,937,937,937,0
20250213,100800,12334214,937,937,937,937,850
20250213,100700,11537764,944,944,944,944,2
20250213,100600,11535876,944,940,944,940,1000
20250213,100500,10592965,936,936,936,936,0
20250213,100400,10592965,936,937,937,936,6005
20250213,100300,4972125,936,936,936,936,0
20250213,100200,4972125,936,936,936,936,0
20250213,100100,4972125,936,938,938,936,1389
20250213,100000,3671148,939,939,939,939,476
20250213,095900,3224184,943,943,943,943,0
20250213,095800,3224184,943,943,943,943,0
20250213,095700,3224184,943,943,943,943,0
20250213,095600,3224184,943,943,943,943,0
20250213,095500,3224184,943,943,943,943,0
20250213,095400,3224184,943,943,943,943,0
20250213,095300,3224184,943,943,943,943,0
20250213,095200,3224184,943,943,943,943,0
20250213,095100,3224184,943,943,943,943,0
20250213,095000,3224184,943,943,943,943,0
20250213,094900,3224184,943,943,943,943,0
20250213,094800,3224184,943,943,943,943,0
20250213,094700,3224184,943,943,943,943,0
20250213,094600,3224184,943,943,943,943,0
20250213,094500,3224184,943,943,943,943,0
20250213,094400,3224184,943,939,943,939,59
20250213,094300,3168771,943,943,943,943,21
20250213,094200,3148968,943,943,943,943,1
20250213,094100,3148025,939,939,939,939,0
20250213,094000,3148025,939,939,939,939,0
20250213,093900,3148025,939,939,939,939,0
20250213,093800,3148025,939,939,939,939,0
20250213,093700,3148025,939,939,939,939,0
20250213,093600,3148025,939,939,939,939,0
20250213,093500,3148025,939,939,939,939,0
20250213,093400,3148025,939,939,939,939,1
20250213,093300,3147086,939,939,939,939,0
20250213,093200,3147086,939,939,939,939,0
20250213,093100,3147086,939,939,939,939,0
20250213,093000,3147086,939,939,939,939,0
20250213,092900,3147086,939,939,939,939,0
20250213,092800,3147086,939,939,939,939,0
20250213,092700,3147086,939,939,939,939,19
20250213,092600,3129245,939,939,939,939,0
20250213,092500,3129245,939,939,939,939,0
20250213,092400,3129245,939,939,939,939,0
20250213,092300,3129245,939,939,939,939,0
20250213,092200,3129245,939,939,939,939,0
20250213,092100,3129245,939,939,939,939,0
20250213,092000,3129245,939,939,939,939,0
20250213,091900,3129245,939,939,939,939,100
20250213,091800,3035345,939,939,939,939,0
20250213,091700,3035345,939,939,939,939,0
20250213,091600,3035345,939,939,939,939,0
20250213,091500,3035345,939,939,939,939,0
20250213,091400,3035345,939,939,939,939,0
20250213,091300,3035345,939,939,939,939,0
20250213,091200,3035345,939,939,939,939,0
20250213,091100,3035345,939,939,939,939,0
20250213,091000,3035345,939,939,939,939,0
20250213,090900,3035345,939,939,939,939,0
20250213,090800,3035345,939,939,939,939,0
20250213,090700,3035345,939,938,939,938,1249
20250213,090600,1862559,938,938,938,938,0
20250213,090500,1862559,938,939,939,938,1234
20250213,090400,704110,939,939,939,939,0
20250213,090300,704110,939,939,939,939,5
20250213,090200,699415,939,940,940,939,472
20250213,090100,255888,940,940,940,940,0
20250213,090000,255888,940,940,940,940,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 23603136 949 949 949 949 368
3 20250213 183200 23603136 949 949 949 949 0
4 20250213 183100 23603136 949 949 949 949 0
5 20250213 183000 23603136 949 949 949 949 0
6 20250213 182900 23603136 949 949 949 949 0
7 20250213 182800 23603136 949 949 949 949 0
8 20250213 182700 23603136 949 949 949 949 0
9 20250213 182600 23603136 949 949 949 949 0
10 20250213 182500 23603136 949 949 949 949 0
11 20250213 182400 23603136 949 949 949 949 0
12 20250213 182300 23603136 949 949 949 949 0
13 20250213 182200 23603136 949 949 949 949 0
14 20250213 182100 23603136 949 949 949 949 0
15 20250213 182000 23603136 949 949 949 949 0
16 20250213 181900 23603136 949 949 949 949 0
17 20250213 181800 23603136 949 949 949 949 0
18 20250213 181700 23603136 949 949 949 949 0
19 20250213 181600 23603136 949 949 949 949 0
20 20250213 181500 23603136 949 949 949 949 0
21 20250213 181400 23603136 949 949 949 949 0
22 20250213 181300 23603136 949 949 949 949 0
23 20250213 181200 23603136 949 949 949 949 0
24 20250213 181100 23603136 949 949 949 949 0
25 20250213 181000 23603136 949 949 949 949 0
26 20250213 180900 23603136 949 949 949 949 0
27 20250213 180800 23603136 949 949 949 949 0
28 20250213 180700 23603136 949 949 949 949 0
29 20250213 180600 23603136 949 949 949 949 0
30 20250213 180500 23603136 949 949 949 949 0
31 20250213 180400 23603136 949 949 949 949 0
32 20250213 180300 23603136 949 949 949 949 368
33 20250213 180200 23603136 949 949 949 949 0
34 20250213 180100 23603136 949 949 949 949 0
35 20250213 180000 23603136 949 949 949 949 0
36 20250213 175900 23603136 949 949 949 949 0
37 20250213 175800 23603136 949 949 949 949 0
38 20250213 175700 23603136 949 949 949 949 0
39 20250213 175600 23603136 949 949 949 949 0
40 20250213 175500 23603136 949 949 949 949 0
41 20250213 175400 23603136 949 949 949 949 0
42 20250213 175300 23603136 949 949 949 949 0
43 20250213 175200 23603136 949 949 949 949 0
44 20250213 175100 23603136 949 949 949 949 0
45 20250213 175000 23603136 949 949 949 949 0
46 20250213 174900 23603136 949 949 949 949 0
47 20250213 174800 23603136 949 949 949 949 0
48 20250213 174700 23603136 949 949 949 949 0
49 20250213 174600 23603136 949 949 949 949 0
50 20250213 174500 23603136 949 949 949 949 0
51 20250213 174400 23603136 949 949 949 949 0
52 20250213 174300 23603136 949 949 949 949 0
53 20250213 174200 23603136 949 949 949 949 0
54 20250213 174100 23603136 949 949 949 949 0
55 20250213 174000 23603136 949 949 949 949 0
56 20250213 173900 23603136 949 949 949 949 0
57 20250213 173800 23603136 949 949 949 949 0
58 20250213 173700 23603136 949 949 949 949 0
59 20250213 173600 23603136 949 949 949 949 0
60 20250213 173500 23603136 949 949 949 949 0
61 20250213 173400 23603136 949 949 949 949 0
62 20250213 173300 23603136 949 949 949 949 368
63 20250213 173200 23603136 949 949 949 949 0
64 20250213 173100 23603136 949 949 949 949 0
65 20250213 173000 23603136 949 949 949 949 0
66 20250213 172900 23603136 949 949 949 949 0
67 20250213 172800 23603136 949 949 949 949 0
68 20250213 172700 23603136 949 949 949 949 0
69 20250213 172600 23603136 949 949 949 949 0
70 20250213 172500 23603136 949 949 949 949 0
71 20250213 172400 23603136 949 949 949 949 0
72 20250213 172300 23603136 949 949 949 949 0
73 20250213 172200 23603136 949 949 949 949 0
74 20250213 172100 23603136 949 949 949 949 0
75 20250213 172000 23603136 949 949 949 949 0
76 20250213 171900 23603136 949 949 949 949 0
77 20250213 171800 23603136 949 949 949 949 0
78 20250213 171700 23603136 949 949 949 949 0
79 20250213 171600 23603136 949 949 949 949 0
80 20250213 171500 23603136 949 949 949 949 0
81 20250213 171400 23603136 949 949 949 949 0
82 20250213 171300 23603136 949 949 949 949 0
83 20250213 171200 23603136 949 949 949 949 0
84 20250213 171100 23603136 949 949 949 949 0
85 20250213 171000 23603136 949 949 949 949 0
86 20250213 170900 23603136 949 949 949 949 0
87 20250213 170800 23603136 949 949 949 949 0
88 20250213 170700 23603136 949 949 949 949 0
89 20250213 170600 23603136 949 949 949 949 0
90 20250213 170500 23603136 949 949 949 949 0
91 20250213 170400 23603136 949 949 949 949 0
92 20250213 170300 23603136 949 949 949 949 368
93 20250213 170200 23603136 949 949 949 949 0
94 20250213 170100 23603136 949 949 949 949 0
95 20250213 170000 23603136 949 949 949 949 0
96 20250213 165900 23603136 949 949 949 949 0
97 20250213 165800 23603136 949 949 949 949 0
98 20250213 165700 23603136 949 949 949 949 0
99 20250213 165600 23603136 949 949 949 949 0
100 20250213 165500 23603136 949 949 949 949 0
101 20250213 165400 23603136 949 949 949 949 0
102 20250213 165300 23603136 949 949 949 949 0
103 20250213 165200 23603136 949 949 949 949 0
104 20250213 165100 23603136 949 949 949 949 0
105 20250213 165000 23603136 949 949 949 949 0
106 20250213 164900 23603136 949 949 949 949 0
107 20250213 164800 23603136 949 949 949 949 0
108 20250213 164700 23603136 949 949 949 949 0
109 20250213 164600 23603136 949 949 949 949 0
110 20250213 164500 23603136 949 949 949 949 0
111 20250213 164400 23603136 949 949 949 949 0
112 20250213 164300 23603136 949 949 949 949 0
113 20250213 164200 23603136 949 949 949 949 0
114 20250213 164100 23603136 949 949 949 949 0
115 20250213 164000 23603136 949 949 949 949 0
116 20250213 163900 23603136 949 949 949 949 0
117 20250213 163800 23603136 949 949 949 949 0
118 20250213 163700 23603136 949 949 949 949 0
119 20250213 163600 23603136 949 949 949 949 0
120 20250213 163500 23603136 949 949 949 949 0
121 20250213 163400 23603136 949 949 949 949 0
122 20250213 163300 23603136 949 949 949 949 368
123 20250213 163200 23603136 949 949 949 949 0
124 20250213 163100 23603136 949 949 949 949 0
125 20250213 163000 23603136 949 949 949 949 0
126 20250213 162900 23603136 949 949 949 949 0
127 20250213 162800 23603136 949 949 949 949 0
128 20250213 162700 23603136 949 949 949 949 0
129 20250213 162600 23603136 949 949 949 949 0
130 20250213 162500 23603136 949 949 949 949 0
131 20250213 162400 23603136 949 949 949 949 0
132 20250213 162300 23603136 949 949 949 949 0
133 20250213 162200 23603136 949 949 949 949 0
134 20250213 162100 23603136 949 949 949 949 0
135 20250213 162000 23603136 949 949 949 949 0
136 20250213 161900 23603136 949 949 949 949 0
137 20250213 161800 23603136 949 949 949 949 0
138 20250213 161700 23603136 949 949 949 949 0
139 20250213 161600 23603136 949 949 949 949 0
140 20250213 161500 23603136 949 949 949 949 0
141 20250213 161400 23603136 949 949 949 949 0
142 20250213 161300 23603136 949 949 949 949 0
143 20250213 161200 23603136 949 949 949 949 0
144 20250213 161100 23603136 949 949 949 949 0
145 20250213 161000 23603136 949 949 949 949 0
146 20250213 160900 23603136 949 949 949 949 0
147 20250213 160800 23603136 949 949 949 949 0
148 20250213 160700 23603136 949 949 949 949 0
149 20250213 160600 23603136 949 949 949 949 0
150 20250213 160500 23603136 949 949 949 949 0
151 20250213 160400 23603136 949 949 949 949 0
152 20250213 160300 23603136 949 949 949 949 368
153 20250213 160200 23603136 949 949 949 949 0
154 20250213 160100 23603136 949 949 949 949 0
155 20250213 160000 23603136 949 949 949 949 0
156 20250213 155900 23603136 949 949 949 949 0
157 20250213 155800 23603136 949 949 949 949 0
158 20250213 155700 23603136 949 949 949 949 0
159 20250213 155600 23603136 949 949 949 949 0
160 20250213 155500 23603136 949 949 949 949 0
161 20250213 155400 23603136 949 949 949 949 0
162 20250213 155300 23603136 949 949 949 949 0
163 20250213 155200 23603136 949 949 949 949 0
164 20250213 155100 23603136 949 949 949 949 0
165 20250213 155000 23603136 949 949 949 949 0
166 20250213 154900 23603136 949 949 949 949 0
167 20250213 154800 23603136 949 949 949 949 0
168 20250213 154700 23603136 949 949 949 949 0
169 20250213 154600 23603136 949 949 949 949 0
170 20250213 154500 23603136 949 949 949 949 0
171 20250213 154400 23603136 949 949 949 949 0
172 20250213 154300 23603136 949 949 949 949 0
173 20250213 154200 23603136 949 949 949 949 0
174 20250213 154100 23603136 949 949 949 949 0
175 20250213 154000 23603136 949 949 949 949 0
176 20250213 153900 23603136 949 949 949 949 0
177 20250213 153800 23603136 949 949 949 949 0
178 20250213 153700 23603136 949 949 949 949 0
179 20250213 153600 23603136 949 949 949 949 0
180 20250213 153500 23603136 949 949 949 949 0
181 20250213 153400 23603136 949 949 949 949 0
182 20250213 153300 23603136 949 949 949 949 368
183 20250213 153200 23603136 949 949 949 949 0
184 20250213 153100 23603136 949 949 949 949 0
185 20250213 153000 23603136 949 949 949 949 368
186 20250213 152900 23253904 950 950 950 950 0
187 20250213 152800 23253904 950 950 950 950 0
188 20250213 152700 23253904 950 950 950 950 0
189 20250213 152600 23253904 950 950 950 950 0
190 20250213 152500 23253904 950 950 950 950 0
191 20250213 152400 23253904 950 950 950 950 0
192 20250213 152300 23253904 950 950 950 950 0
193 20250213 152200 23253904 950 950 950 950 0
194 20250213 152100 23253904 950 950 950 950 0
195 20250213 152000 23253904 950 950 950 950 0
196 20250213 151900 23253904 950 950 950 950 0
197 20250213 151800 23253904 950 950 950 950 0
198 20250213 151700 23253904 950 950 950 950 10
199 20250213 151600 23244404 950 950 950 950 0
200 20250213 151500 23244404 950 950 950 950 0
201 20250213 151400 23244404 950 950 950 950 0
202 20250213 151300 23244404 950 950 950 950 0
203 20250213 151200 23244404 950 950 950 950 0
204 20250213 151100 23244404 950 950 950 950 0
205 20250213 151000 23244404 950 950 950 950 0
206 20250213 150900 23244404 950 950 950 950 10
207 20250213 150800 23234904 950 950 950 950 0
208 20250213 150700 23234904 950 950 950 950 0
209 20250213 150600 23234904 950 950 950 950 0
210 20250213 150500 23234904 950 950 950 950 0
211 20250213 150400 23234904 950 950 950 950 0
212 20250213 150300 23234904 950 950 950 950 0
213 20250213 150200 23234904 950 950 950 950 0
214 20250213 150100 23234904 950 950 950 950 0
215 20250213 150000 23234904 950 949 950 949 50
216 20250213 145900 23187440 949 949 949 949 0
217 20250213 145800 23187440 949 949 949 949 0
218 20250213 145700 23187440 949 947 949 947 4
219 20250213 145600 23183650 941 941 941 941 0
220 20250213 145500 23183650 941 941 941 941 0
221 20250213 145400 23183650 941 941 941 941 0
222 20250213 145300 23183650 941 941 941 941 0
223 20250213 145200 23183650 941 941 941 941 0
224 20250213 145100 23183650 941 941 941 941 4
225 20250213 145000 23179886 950 950 950 950 0
226 20250213 144900 23179886 950 950 950 950 0
227 20250213 144800 23179886 950 950 950 950 0
228 20250213 144700 23179886 950 950 950 950 0
229 20250213 144600 23179886 950 950 950 950 0
230 20250213 144500 23179886 950 950 950 950 0
231 20250213 144400 23179886 950 950 950 950 0
232 20250213 144300 23179886 950 950 950 950 0
233 20250213 144200 23179886 950 950 950 950 0
234 20250213 144100 23179886 950 950 950 950 0
235 20250213 144000 23179886 950 950 950 950 0
236 20250213 143900 23179886 950 950 950 950 0
237 20250213 143800 23179886 950 950 950 950 0
238 20250213 143700 23179886 950 950 950 950 0
239 20250213 143600 23179886 950 950 950 950 0
240 20250213 143500 23179886 950 950 950 950 0
241 20250213 143400 23179886 950 950 950 950 0
242 20250213 143300 23179886 950 950 950 950 0
243 20250213 143200 23179886 950 950 950 950 0
244 20250213 143100 23179886 950 949 950 949 2143
245 20250213 143000 21145036 940 940 940 940 0
246 20250213 142900 21145036 940 945 945 940 93
247 20250213 142800 21057529 954 954 954 954 0
248 20250213 142700 21057529 954 950 954 943 598
249 20250213 142600 20488925 949 949 949 949 5
250 20250213 142500 20484180 950 950 950 950 0
251 20250213 142400 20484180 950 950 950 950 0
252 20250213 142300 20484180 950 950 950 950 0
253 20250213 142200 20484180 950 950 950 950 0
254 20250213 142100 20484180 950 950 950 950 0
255 20250213 142000 20484180 950 950 950 950 0
256 20250213 141900 20484180 950 950 950 950 0
257 20250213 141800 20484180 950 950 950 950 0
258 20250213 141700 20484180 950 950 950 950 0
259 20250213 141600 20484180 950 950 950 950 0
260 20250213 141500 20484180 950 950 950 950 0
261 20250213 141400 20484180 950 950 950 950 0
262 20250213 141300 20484180 950 950 950 950 0
263 20250213 141200 20484180 950 950 950 950 0
264 20250213 141100 20484180 950 950 950 950 0
265 20250213 141000 20484180 950 950 950 950 0
266 20250213 140900 20484180 950 950 950 950 0
267 20250213 140800 20484180 950 950 950 950 0
268 20250213 140700 20484180 950 950 950 950 0
269 20250213 140600 20484180 950 950 950 950 0
270 20250213 140500 20484180 950 950 950 950 0
271 20250213 140400 20484180 950 950 950 950 0
272 20250213 140300 20484180 950 950 950 950 0
273 20250213 140200 20484180 950 950 950 950 0
274 20250213 140100 20484180 950 950 950 950 0
275 20250213 140000 20484180 950 950 950 950 0
276 20250213 135900 20484180 950 950 950 950 0
277 20250213 135800 20484180 950 950 950 950 0
278 20250213 135700 20484180 950 950 950 950 0
279 20250213 135600 20484180 950 950 950 950 0
280 20250213 135500 20484180 950 950 950 950 0
281 20250213 135400 20484180 950 950 950 950 0
282 20250213 135300 20484180 950 950 950 950 0
283 20250213 135200 20484180 950 948 950 948 50
284 20250213 135100 20436737 948 948 948 948 0
285 20250213 135000 20436737 948 948 948 948 0
286 20250213 134900 20436737 948 948 948 948 0
287 20250213 134800 20436737 948 948 948 948 0
288 20250213 134700 20436737 948 948 948 948 0
289 20250213 134600 20436737 948 948 948 948 0
290 20250213 134500 20436737 948 948 948 948 0
291 20250213 134400 20436737 948 948 948 948 0
292 20250213 134300 20436737 948 948 948 948 0
293 20250213 134200 20436737 948 948 948 948 500
294 20250213 134100 19962737 948 948 948 948 0
295 20250213 134000 19962737 948 948 948 948 0
296 20250213 133900 19962737 948 948 948 948 0
297 20250213 133800 19962737 948 948 948 948 0
298 20250213 133700 19962737 948 948 948 948 0
299 20250213 133600 19962737 948 948 948 948 0
300 20250213 133500 19962737 948 948 948 948 0
301 20250213 133400 19962737 948 948 948 948 0
302 20250213 133300 19962737 948 948 948 948 0
303 20250213 133200 19962737 948 948 948 948 0
304 20250213 133100 19962737 948 948 948 948 0
305 20250213 133000 19962737 948 948 948 948 0
306 20250213 132900 19962737 948 948 948 948 0
307 20250213 132800 19962737 948 948 948 948 0
308 20250213 132700 19962737 948 948 948 948 0
309 20250213 132600 19962737 948 948 948 948 0
310 20250213 132500 19962737 948 948 948 948 0
311 20250213 132400 19962737 948 948 948 948 0
312 20250213 132300 19962737 948 948 948 948 0
313 20250213 132200 19962737 948 948 948 948 0
314 20250213 132100 19962737 948 948 948 948 0
315 20250213 132000 19962737 948 948 948 948 0
316 20250213 131900 19962737 948 948 948 948 0
317 20250213 131800 19962737 948 948 948 948 0
318 20250213 131700 19962737 948 948 948 948 0
319 20250213 131600 19962737 948 948 948 948 0
320 20250213 131500 19962737 948 948 948 948 0
321 20250213 131400 19962737 948 948 948 948 0
322 20250213 131300 19962737 948 948 948 948 0
323 20250213 131200 19962737 948 948 948 948 0
324 20250213 131100 19962737 948 948 948 948 0
325 20250213 131000 19962737 948 948 948 948 0
326 20250213 130900 19962737 948 948 948 948 0
327 20250213 130800 19962737 948 948 948 948 0
328 20250213 130700 19962737 948 948 948 948 0
329 20250213 130600 19962737 948 948 948 948 0
330 20250213 130500 19962737 948 948 948 948 0
331 20250213 130400 19962737 948 948 948 948 0
332 20250213 130300 19962737 948 948 948 948 0
333 20250213 130200 19962737 948 948 948 948 0
334 20250213 130100 19962737 948 948 948 948 0
335 20250213 130000 19962737 948 948 948 948 0
336 20250213 125900 19962737 948 948 948 948 0
337 20250213 125800 19962737 948 948 948 948 0
338 20250213 125700 19962737 948 948 948 948 1
339 20250213 125600 19961789 947 947 947 947 0
340 20250213 125500 19961789 947 947 947 947 0
341 20250213 125400 19961789 947 947 947 947 0
342 20250213 125300 19961789 947 947 947 947 0
343 20250213 125200 19961789 947 947 947 947 0
344 20250213 125100 19961789 947 947 947 947 0
345 20250213 125000 19961789 947 947 947 947 0
346 20250213 124900 19961789 947 947 947 947 0
347 20250213 124800 19961789 947 947 947 947 0
348 20250213 124700 19961789 947 947 947 947 0
349 20250213 124600 19961789 947 947 947 947 0
350 20250213 124500 19961789 947 947 947 947 0
351 20250213 124400 19961789 947 947 947 947 0
352 20250213 124300 19961789 947 947 947 947 0
353 20250213 124200 19961789 947 947 947 947 0
354 20250213 124100 19961789 947 947 947 947 0
355 20250213 124000 19961789 947 947 947 947 0
356 20250213 123900 19961789 947 947 947 947 0
357 20250213 123800 19961789 947 947 947 947 0
358 20250213 123700 19961789 947 947 947 947 0
359 20250213 123600 19961789 947 947 947 947 0
360 20250213 123500 19961789 947 947 947 947 0
361 20250213 123400 19961789 947 947 947 947 0
362 20250213 123300 19961789 947 947 947 947 0
363 20250213 123200 19961789 947 947 947 947 0
364 20250213 123100 19961789 947 947 947 947 0
365 20250213 123000 19961789 947 947 947 947 0
366 20250213 122900 19961789 947 947 947 947 0
367 20250213 122800 19961789 947 947 947 947 0
368 20250213 122700 19961789 947 947 947 947 0
369 20250213 122600 19961789 947 947 947 947 0
370 20250213 122500 19961789 947 947 947 947 0
371 20250213 122400 19961789 947 947 947 947 0
372 20250213 122300 19961789 947 947 947 947 0
373 20250213 122200 19961789 947 947 947 947 0
374 20250213 122100 19961789 947 947 947 947 0
375 20250213 122000 19961789 947 947 947 947 100
376 20250213 121900 19867089 947 947 947 947 0
377 20250213 121800 19867089 947 947 947 947 0
378 20250213 121700 19867089 947 947 947 947 0
379 20250213 121600 19867089 947 947 947 947 0
380 20250213 121500 19867089 947 947 947 947 0
381 20250213 121400 19867089 947 947 947 947 0
382 20250213 121300 19867089 947 947 947 947 0
383 20250213 121200 19867089 947 947 947 947 10
384 20250213 121100 19857619 947 947 947 947 0
385 20250213 121000 19857619 947 947 947 947 2
386 20250213 120900 19855725 948 948 948 948 0
387 20250213 120800 19855725 948 948 948 948 0
388 20250213 120700 19855725 948 948 948 948 0
389 20250213 120600 19855725 948 948 948 948 0
390 20250213 120500 19855725 948 948 948 948 0
391 20250213 120400 19855725 948 945 948 945 1000
392 20250213 120300 18910692 938 938 938 938 0
393 20250213 120200 18910692 938 938 938 938 50
394 20250213 120100 18863792 938 938 938 938 0
395 20250213 120000 18863792 938 938 938 938 0
396 20250213 115900 18863792 938 938 938 938 0
397 20250213 115800 18863792 938 938 938 938 0
398 20250213 115700 18863792 938 938 938 938 0
399 20250213 115600 18863792 938 938 938 938 0
400 20250213 115500 18863792 938 938 938 938 0
401 20250213 115400 18863792 938 938 938 938 250
402 20250213 115300 18629292 938 938 938 937 250
403 20250213 115200 18394892 938 938 938 938 200
404 20250213 115100 18207292 938 938 938 938 50
405 20250213 115000 18160392 938 938 938 938 626
406 20250213 114900 17573204 939 939 939 939 0
407 20250213 114800 17573204 939 939 939 938 160
408 20250213 114700 17423074 940 940 940 940 0
409 20250213 114600 17423074 940 940 940 940 0
410 20250213 114500 17423074 940 940 940 940 11
411 20250213 114400 17412734 940 940 940 940 0
412 20250213 114300 17412734 940 940 940 940 0
413 20250213 114200 17412734 940 940 940 940 0
414 20250213 114100 17412734 940 940 940 940 0
415 20250213 114000 17412734 940 940 940 940 0
416 20250213 113900 17412734 940 940 940 940 0
417 20250213 113800 17412734 940 940 940 940 0
418 20250213 113700 17412734 940 940 940 940 0
419 20250213 113600 17412734 940 940 940 940 0
420 20250213 113500 17412734 940 940 940 940 0
421 20250213 113400 17412734 940 940 940 940 0
422 20250213 113300 17412734 940 940 940 940 0
423 20250213 113200 17412734 940 940 940 940 0
424 20250213 113100 17412734 940 940 940 940 0
425 20250213 113000 17412734 940 940 940 940 0
426 20250213 112900 17412734 940 940 940 940 0
427 20250213 112800 17412734 940 940 940 940 0
428 20250213 112700 17412734 940 940 940 940 0
429 20250213 112600 17412734 940 940 940 940 0
430 20250213 112500 17412734 940 940 940 940 103
431 20250213 112400 17315914 941 941 941 941 0
432 20250213 112300 17315914 941 941 941 941 0
433 20250213 112200 17315914 941 941 941 941 0
434 20250213 112100 17315914 941 941 941 941 0
435 20250213 112000 17315914 941 941 941 941 0
436 20250213 111900 17315914 941 941 941 941 0
437 20250213 111800 17315914 941 941 941 941 0
438 20250213 111700 17315914 941 941 941 941 0
439 20250213 111600 17315914 941 941 941 941 0
440 20250213 111500 17315914 941 941 941 941 0
441 20250213 111400 17315914 941 941 941 941 0
442 20250213 111300 17315914 941 941 941 941 0
443 20250213 111200 17315914 941 941 941 941 0
444 20250213 111100 17315914 941 941 941 941 0
445 20250213 111000 17315914 941 941 941 941 1
446 20250213 110900 17314973 941 941 941 941 0
447 20250213 110800 17314973 941 941 941 941 0
448 20250213 110700 17314973 941 941 941 941 0
449 20250213 110600 17314973 941 941 941 941 0
450 20250213 110500 17314973 941 941 941 941 0
451 20250213 110400 17314973 941 941 941 941 0
452 20250213 110300 17314973 941 941 941 941 0
453 20250213 110200 17314973 941 941 941 941 0
454 20250213 110100 17314973 941 941 941 941 0
455 20250213 110000 17314973 941 941 941 941 0
456 20250213 105900 17314973 941 941 941 941 0
457 20250213 105800 17314973 941 941 941 941 0
458 20250213 105700 17314973 941 941 941 941 0
459 20250213 105600 17314973 941 941 941 941 2
460 20250213 105500 17313091 943 943 943 943 0
461 20250213 105400 17313091 943 943 943 943 0
462 20250213 105300 17313091 943 943 943 943 0
463 20250213 105200 17313091 943 943 943 943 0
464 20250213 105100 17313091 943 943 943 943 0
465 20250213 105000 17313091 943 943 943 943 0
466 20250213 104900 17313091 943 943 943 943 0
467 20250213 104800 17313091 943 943 943 943 0
468 20250213 104700 17313091 943 943 943 943 1
469 20250213 104600 17312148 945 945 945 945 0
470 20250213 104500 17312148 945 945 945 945 0
471 20250213 104400 17312148 945 945 945 945 0
472 20250213 104300 17312148 945 945 945 945 0
473 20250213 104200 17312148 945 945 945 945 0
474 20250213 104100 17312148 945 947 947 945 2
475 20250213 104000 17310256 949 949 949 949 0
476 20250213 103900 17310256 949 949 949 949 0
477 20250213 103800 17310256 949 949 949 949 0
478 20250213 103700 17310256 949 949 949 949 4
479 20250213 103600 17306460 949 949 949 949 15
480 20250213 103500 17292225 949 944 960 944 1112
481 20250213 103400 16236773 944 944 944 944 3000
482 20250213 103300 13404773 938 938 938 938 0
483 20250213 103200 13404773 938 938 938 938 0
484 20250213 103100 13404773 938 938 938 938 0
485 20250213 103000 13404773 938 938 938 938 0
486 20250213 102900 13404773 938 938 938 938 10
487 20250213 102800 13395393 944 942 944 942 1000
488 20250213 102700 12452296 937 937 937 937 0
489 20250213 102600 12452296 937 937 937 937 0
490 20250213 102500 12452296 937 937 937 937 0
491 20250213 102400 12452296 937 937 937 937 106
492 20250213 102300 12352974 938 938 938 938 0
493 20250213 102200 12352974 938 938 938 938 0
494 20250213 102100 12352974 938 938 938 938 0
495 20250213 102000 12352974 938 938 938 938 20
496 20250213 101900 12334214 937 937 937 937 0
497 20250213 101800 12334214 937 937 937 937 0
498 20250213 101700 12334214 937 937 937 937 0
499 20250213 101600 12334214 937 937 937 937 0
500 20250213 101500 12334214 937 937 937 937 0
501 20250213 101400 12334214 937 937 937 937 0
502 20250213 101300 12334214 937 937 937 937 0
503 20250213 101200 12334214 937 937 937 937 0
504 20250213 101100 12334214 937 937 937 937 0
505 20250213 101000 12334214 937 937 937 937 0
506 20250213 100900 12334214 937 937 937 937 0
507 20250213 100800 12334214 937 937 937 937 850
508 20250213 100700 11537764 944 944 944 944 2
509 20250213 100600 11535876 944 940 944 940 1000
510 20250213 100500 10592965 936 936 936 936 0
511 20250213 100400 10592965 936 937 937 936 6005
512 20250213 100300 4972125 936 936 936 936 0
513 20250213 100200 4972125 936 936 936 936 0
514 20250213 100100 4972125 936 938 938 936 1389
515 20250213 100000 3671148 939 939 939 939 476
516 20250213 095900 3224184 943 943 943 943 0
517 20250213 095800 3224184 943 943 943 943 0
518 20250213 095700 3224184 943 943 943 943 0
519 20250213 095600 3224184 943 943 943 943 0
520 20250213 095500 3224184 943 943 943 943 0
521 20250213 095400 3224184 943 943 943 943 0
522 20250213 095300 3224184 943 943 943 943 0
523 20250213 095200 3224184 943 943 943 943 0
524 20250213 095100 3224184 943 943 943 943 0
525 20250213 095000 3224184 943 943 943 943 0
526 20250213 094900 3224184 943 943 943 943 0
527 20250213 094800 3224184 943 943 943 943 0
528 20250213 094700 3224184 943 943 943 943 0
529 20250213 094600 3224184 943 943 943 943 0
530 20250213 094500 3224184 943 943 943 943 0
531 20250213 094400 3224184 943 939 943 939 59
532 20250213 094300 3168771 943 943 943 943 21
533 20250213 094200 3148968 943 943 943 943 1
534 20250213 094100 3148025 939 939 939 939 0
535 20250213 094000 3148025 939 939 939 939 0
536 20250213 093900 3148025 939 939 939 939 0
537 20250213 093800 3148025 939 939 939 939 0
538 20250213 093700 3148025 939 939 939 939 0
539 20250213 093600 3148025 939 939 939 939 0
540 20250213 093500 3148025 939 939 939 939 0
541 20250213 093400 3148025 939 939 939 939 1
542 20250213 093300 3147086 939 939 939 939 0
543 20250213 093200 3147086 939 939 939 939 0
544 20250213 093100 3147086 939 939 939 939 0
545 20250213 093000 3147086 939 939 939 939 0
546 20250213 092900 3147086 939 939 939 939 0
547 20250213 092800 3147086 939 939 939 939 0
548 20250213 092700 3147086 939 939 939 939 19
549 20250213 092600 3129245 939 939 939 939 0
550 20250213 092500 3129245 939 939 939 939 0
551 20250213 092400 3129245 939 939 939 939 0
552 20250213 092300 3129245 939 939 939 939 0
553 20250213 092200 3129245 939 939 939 939 0
554 20250213 092100 3129245 939 939 939 939 0
555 20250213 092000 3129245 939 939 939 939 0
556 20250213 091900 3129245 939 939 939 939 100
557 20250213 091800 3035345 939 939 939 939 0
558 20250213 091700 3035345 939 939 939 939 0
559 20250213 091600 3035345 939 939 939 939 0
560 20250213 091500 3035345 939 939 939 939 0
561 20250213 091400 3035345 939 939 939 939 0
562 20250213 091300 3035345 939 939 939 939 0
563 20250213 091200 3035345 939 939 939 939 0
564 20250213 091100 3035345 939 939 939 939 0
565 20250213 091000 3035345 939 939 939 939 0
566 20250213 090900 3035345 939 939 939 939 0
567 20250213 090800 3035345 939 939 939 939 0
568 20250213 090700 3035345 939 938 939 938 1249
569 20250213 090600 1862559 938 938 938 938 0
570 20250213 090500 1862559 938 939 939 938 1234
571 20250213 090400 704110 939 939 939 939 0
572 20250213 090300 704110 939 939 939 939 5
573 20250213 090200 699415 939 940 940 939 472
574 20250213 090100 255888 940 940 940 940 0
575 20250213 090000 255888 940 940 940 940 9

1
001000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,24277540,0,22966552840,0.00
20250210,0,24277540,0,23185050700,0.00
20250207,0,24277540,0,23209328240,0.00
20250206,0,24277540,0,23354993480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 24277540 0 22966552840 0.00
3 20250210 0 24277540 0 23185050700 0.00
4 20250207 0 24277540 0 23209328240 0.00
5 20250206 0 24277540 0 23354993480 0.00