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
001210/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,147489436,839,839,839,839,2231
20250213,183200,147489436,839,839,839,839,0
20250213,183100,147489436,839,839,839,839,0
20250213,183000,147489436,839,839,839,839,0
20250213,182900,147489436,839,839,839,839,0
20250213,182800,147489436,839,839,839,839,0
20250213,182700,147489436,839,839,839,839,0
20250213,182600,147489436,839,839,839,839,0
20250213,182500,147489436,839,839,839,839,0
20250213,182400,147489436,839,839,839,839,0
20250213,182300,147489436,839,839,839,839,0
20250213,182200,147489436,839,839,839,839,0
20250213,182100,147489436,839,839,839,839,0
20250213,182000,147489436,839,839,839,839,0
20250213,181900,147489436,839,839,839,839,0
20250213,181800,147489436,839,839,839,839,0
20250213,181700,147489436,839,839,839,839,0
20250213,181600,147489436,839,839,839,839,0
20250213,181500,147489436,839,839,839,839,0
20250213,181400,147489436,839,839,839,839,0
20250213,181300,147489436,839,839,839,839,0
20250213,181200,147489436,839,839,839,839,0
20250213,181100,147489436,839,839,839,839,0
20250213,181000,147489436,839,839,839,839,0
20250213,180900,147489436,839,839,839,839,0
20250213,180800,147489436,839,839,839,839,0
20250213,180700,147489436,839,839,839,839,0
20250213,180600,147489436,839,839,839,839,0
20250213,180500,147489436,839,839,839,839,0
20250213,180400,147489436,839,839,839,839,0
20250213,180300,147489436,839,839,839,839,2231
20250213,180200,147489436,839,839,839,839,0
20250213,180100,147489436,839,839,839,839,0
20250213,180000,147489436,839,839,839,839,0
20250213,175900,147489436,839,839,839,839,0
20250213,175800,147489436,839,839,839,839,0
20250213,175700,147489436,839,839,839,839,0
20250213,175600,147489436,839,839,839,839,0
20250213,175500,147489436,839,839,839,839,0
20250213,175400,147489436,839,839,839,839,0
20250213,175300,147489436,839,839,839,839,0
20250213,175200,147489436,839,839,839,839,0
20250213,175100,147489436,839,839,839,839,0
20250213,175000,147489436,839,839,839,839,0
20250213,174900,147489436,839,839,839,839,0
20250213,174800,147489436,839,839,839,839,0
20250213,174700,147489436,839,839,839,839,0
20250213,174600,147489436,839,839,839,839,0
20250213,174500,147489436,839,839,839,839,0
20250213,174400,147489436,839,839,839,839,0
20250213,174300,147489436,839,839,839,839,0
20250213,174200,147489436,839,839,839,839,0
20250213,174100,147489436,839,839,839,839,0
20250213,174000,147489436,839,839,839,839,0
20250213,173900,147489436,839,839,839,839,0
20250213,173800,147489436,839,839,839,839,0
20250213,173700,147489436,839,839,839,839,0
20250213,173600,147489436,839,839,839,839,0
20250213,173500,147489436,839,839,839,839,0
20250213,173400,147489436,839,839,839,839,0
20250213,173300,147489436,839,839,839,839,2231
20250213,173200,147489436,839,839,839,839,0
20250213,173100,147489436,839,839,839,839,0
20250213,173000,147489436,839,839,839,839,0
20250213,172900,147489436,839,839,839,839,0
20250213,172800,147489436,839,839,839,839,0
20250213,172700,147489436,839,839,839,839,0
20250213,172600,147489436,839,839,839,839,0
20250213,172500,147489436,839,839,839,839,0
20250213,172400,147489436,839,839,839,839,0
20250213,172300,147489436,839,839,839,839,0
20250213,172200,147489436,839,839,839,839,0
20250213,172100,147489436,839,839,839,839,0
20250213,172000,147489436,839,839,839,839,0
20250213,171900,147489436,839,839,839,839,0
20250213,171800,147489436,839,839,839,839,0
20250213,171700,147489436,839,839,839,839,0
20250213,171600,147489436,839,839,839,839,0
20250213,171500,147489436,839,839,839,839,0
20250213,171400,147489436,839,839,839,839,0
20250213,171300,147489436,839,839,839,839,0
20250213,171200,147489436,839,839,839,839,0
20250213,171100,147489436,839,839,839,839,0
20250213,171000,147489436,839,839,839,839,0
20250213,170900,147489436,839,839,839,839,0
20250213,170800,147489436,839,839,839,839,0
20250213,170700,147489436,839,839,839,839,0
20250213,170600,147489436,839,839,839,839,0
20250213,170500,147489436,839,839,839,839,0
20250213,170400,147489436,839,839,839,839,0
20250213,170300,147489436,839,839,839,839,2231
20250213,170200,147489436,839,839,839,839,0
20250213,170100,147489436,839,839,839,839,0
20250213,170000,147489436,839,839,839,839,0
20250213,165900,147489436,839,839,839,839,0
20250213,165800,147489436,839,839,839,839,0
20250213,165700,147489436,839,839,839,839,0
20250213,165600,147489436,839,839,839,839,0
20250213,165500,147489436,839,839,839,839,0
20250213,165400,147489436,839,839,839,839,0
20250213,165300,147489436,839,839,839,839,0
20250213,165200,147489436,839,839,839,839,0
20250213,165100,147489436,839,839,839,839,0
20250213,165000,147489436,839,839,839,839,0
20250213,164900,147489436,839,839,839,839,0
20250213,164800,147489436,839,839,839,839,0
20250213,164700,147489436,839,839,839,839,0
20250213,164600,147489436,839,839,839,839,0
20250213,164500,147489436,839,839,839,839,0
20250213,164400,147489436,839,839,839,839,0
20250213,164300,147489436,839,839,839,839,0
20250213,164200,147489436,839,839,839,839,0
20250213,164100,147489436,839,839,839,839,0
20250213,164000,147489436,839,839,839,839,0
20250213,163900,147489436,839,839,839,839,0
20250213,163800,147489436,839,839,839,839,0
20250213,163700,147489436,839,839,839,839,0
20250213,163600,147489436,839,839,839,839,0
20250213,163500,147489436,839,839,839,839,0
20250213,163400,147489436,839,839,839,839,0
20250213,163300,147489436,839,839,839,839,2231
20250213,163200,147489436,839,839,839,839,0
20250213,163100,147489436,839,839,839,839,0
20250213,163000,147489436,839,839,839,839,0
20250213,162900,147489436,839,839,839,839,0
20250213,162800,147489436,839,839,839,839,0
20250213,162700,147489436,839,839,839,839,0
20250213,162600,147489436,839,839,839,839,0
20250213,162500,147489436,839,839,839,839,0
20250213,162400,147489436,839,839,839,839,0
20250213,162300,147489436,839,839,839,839,0
20250213,162200,147489436,839,839,839,839,0
20250213,162100,147489436,839,839,839,839,0
20250213,162000,147489436,839,839,839,839,0
20250213,161900,147489436,839,839,839,839,0
20250213,161800,147489436,839,839,839,839,0
20250213,161700,147489436,839,839,839,839,0
20250213,161600,147489436,839,839,839,839,0
20250213,161500,147489436,839,839,839,839,0
20250213,161400,147489436,839,839,839,839,0
20250213,161300,147489436,839,839,839,839,0
20250213,161200,147489436,839,839,839,839,0
20250213,161100,147489436,839,839,839,839,0
20250213,161000,147489436,839,839,839,839,0
20250213,160900,147489436,839,839,839,839,0
20250213,160800,147489436,839,839,839,839,0
20250213,160700,147489436,839,839,839,839,0
20250213,160600,147489436,839,839,839,839,0
20250213,160500,147489436,839,839,839,839,0
20250213,160400,147489436,839,839,839,839,0
20250213,160300,147489436,839,839,839,839,2231
20250213,160200,147489436,839,839,839,839,0
20250213,160100,147489436,839,839,839,839,0
20250213,160000,147489436,839,839,839,839,0
20250213,155900,147489436,839,839,839,839,0
20250213,155800,147489436,839,839,839,839,0
20250213,155700,147489436,839,839,839,839,0
20250213,155600,147489436,839,839,839,839,0
20250213,155500,147489436,839,839,839,839,0
20250213,155400,147489436,839,839,839,839,0
20250213,155300,147489436,839,839,839,839,0
20250213,155200,147489436,839,839,839,839,0
20250213,155100,147489436,839,839,839,839,0
20250213,155000,147489436,839,839,839,839,0
20250213,154900,147489436,839,839,839,839,0
20250213,154800,147489436,839,839,839,839,0
20250213,154700,147489436,839,839,839,839,0
20250213,154600,147489436,839,839,839,839,0
20250213,154500,147489436,839,839,839,839,0
20250213,154400,147489436,839,839,839,839,0
20250213,154300,147489436,839,839,839,839,0
20250213,154200,147489436,839,839,839,839,0
20250213,154100,147489436,839,839,839,839,0
20250213,154000,147489436,839,839,839,839,0
20250213,153900,147489436,839,839,839,839,0
20250213,153800,147489436,839,839,839,839,0
20250213,153700,147489436,839,839,839,839,0
20250213,153600,147489436,839,839,839,839,0
20250213,153500,147489436,839,839,839,839,0
20250213,153400,147489436,839,839,839,839,0
20250213,153300,147489436,839,839,839,839,2231
20250213,153200,147489436,839,839,839,839,0
20250213,153100,147489436,839,839,839,839,0
20250213,153000,147489436,839,839,839,839,2231
20250213,152900,145617627,840,840,840,840,0
20250213,152800,145617627,840,840,840,840,0
20250213,152700,145617627,840,840,840,840,0
20250213,152600,145617627,840,840,840,840,0
20250213,152500,145617627,840,840,840,840,0
20250213,152400,145617627,840,840,840,840,0
20250213,152300,145617627,840,840,840,840,0
20250213,152200,145617627,840,840,840,840,0
20250213,152100,145617627,840,840,840,840,0
20250213,152000,145617627,840,840,840,840,0
20250213,151900,145617627,840,840,840,839,23
20250213,151800,145598317,840,841,841,840,19
20250213,151700,145582342,843,843,843,843,20
20250213,151600,145565482,843,840,843,840,101
20250213,151500,145480540,843,840,843,840,3848
20250213,151400,142248217,842,835,842,835,45
20250213,151300,142210635,844,844,844,844,1
20250213,151200,142209791,845,845,845,845,0
20250213,151100,142209791,845,842,845,842,60
20250213,151000,142159147,843,843,843,842,50
20250213,150900,142117017,844,845,845,844,3
20250213,150800,142114483,845,845,845,845,10
20250213,150700,142106033,845,845,845,845,20
20250213,150600,142089133,845,845,845,845,0
20250213,150500,142089133,845,840,845,840,6500
20250213,150400,136628418,840,840,840,840,41
20250213,150300,136593978,840,835,840,835,7300
20250213,150200,130492132,836,836,836,836,0
20250213,150100,130492132,836,835,836,835,1195
20250213,150000,129494279,835,834,835,834,8862
20250213,145900,122094609,835,832,835,832,662
20250213,145800,121543125,834,823,834,823,4534
20250213,145700,117806673,834,825,834,825,11837
20250213,145600,107999047,825,818,825,818,7993
20250213,145500,101447066,817,816,817,816,2271
20250213,145400,99591712,817,817,817,817,0
20250213,145300,99591712,817,817,817,817,50
20250213,145200,99550862,817,812,817,812,2948
20250213,145100,97143469,816,816,816,816,0
20250213,145000,97143469,816,816,816,816,0
20250213,144900,97143469,816,816,816,816,0
20250213,144800,97143469,816,816,816,816,0
20250213,144700,97143469,816,816,816,816,1
20250213,144600,97142653,815,815,815,815,0
20250213,144500,97142653,815,815,815,815,0
20250213,144400,97142653,815,815,815,815,331
20250213,144300,96872888,815,811,815,810,312
20250213,144200,96620162,816,816,816,816,0
20250213,144100,96620162,816,815,816,815,989
20250213,144000,95813438,817,817,817,817,0
20250213,143900,95813438,817,817,817,817,0
20250213,143800,95813438,817,813,817,813,8280
20250213,143700,89073520,810,810,810,810,100
20250213,143600,88992520,814,807,814,807,8699
20250213,143500,81947975,807,807,807,807,0
20250213,143400,81947975,807,807,807,807,310
20250213,143300,81697805,807,807,807,807,0
20250213,143200,81697805,807,807,807,807,0
20250213,143100,81697805,807,807,807,807,0
20250213,143000,81697805,807,808,808,807,131
20250213,142900,81591965,808,808,808,808,0
20250213,142800,81591965,808,808,808,808,0
20250213,142700,81591965,808,808,808,808,10
20250213,142600,81583885,808,810,810,808,75
20250213,142500,81523279,810,810,810,810,0
20250213,142400,81523279,810,810,810,810,3
20250213,142300,81520849,810,810,810,810,0
20250213,142200,81520849,810,810,810,810,10
20250213,142100,81512749,810,810,810,810,0
20250213,142000,81512749,810,810,810,810,10
20250213,141900,81504649,810,810,810,810,0
20250213,141800,81504649,810,810,810,810,0
20250213,141700,81504649,810,810,810,810,10
20250213,141600,81496549,806,806,806,806,0
20250213,141500,81496549,806,806,806,806,0
20250213,141400,81496549,806,806,806,806,8
20250213,141300,81490101,806,806,806,806,0
20250213,141200,81490101,806,806,806,806,0
20250213,141100,81490101,806,806,806,806,0
20250213,141000,81490101,806,806,806,806,73
20250213,140900,81431263,806,806,806,806,38
20250213,140800,81400635,805,805,805,805,0
20250213,140700,81400635,805,805,805,805,0
20250213,140600,81400635,805,808,808,805,9000
20250213,140500,74146401,808,810,810,808,8000
20250213,140400,67679627,814,814,814,814,0
20250213,140300,67679627,814,814,814,814,0
20250213,140200,67679627,814,814,814,814,0
20250213,140100,67679627,814,814,814,814,0
20250213,140000,67679627,814,814,814,814,1
20250213,135900,67678813,813,813,813,813,1000
20250213,135800,66865813,813,813,813,813,0
20250213,135700,66865813,813,813,813,813,1000
20250213,135600,66052813,813,813,813,813,0
20250213,135500,66052813,813,813,813,813,0
20250213,135400,66052813,813,813,813,813,0
20250213,135300,66052813,813,813,813,813,0
20250213,135200,66052813,813,813,813,813,0
20250213,135100,66052813,813,813,813,813,5
20250213,135000,66048748,810,810,810,810,0
20250213,134900,66048748,810,810,810,810,0
20250213,134800,66048748,810,810,810,810,0
20250213,134700,66048748,810,810,810,810,0
20250213,134600,66048748,810,810,810,810,0
20250213,134500,66048748,810,810,810,810,47
20250213,134400,66010678,810,810,810,810,0
20250213,134300,66010678,810,810,810,810,500
20250213,134200,65605678,810,810,810,810,300
20250213,134100,65362678,809,809,809,809,0
20250213,134000,65362678,809,809,809,809,0
20250213,133900,65362678,809,809,809,809,0
20250213,133800,65362678,809,809,809,809,0
20250213,133700,65362678,809,809,809,809,0
20250213,133600,65362678,809,810,810,809,162
20250213,133500,65231467,810,810,810,810,0
20250213,133400,65231467,810,810,810,810,0
20250213,133300,65231467,810,810,810,810,0
20250213,133200,65231467,810,810,810,810,485
20250213,133100,64838617,810,810,810,810,40
20250213,133000,64806217,810,810,810,810,100
20250213,132900,64725217,810,810,810,810,125
20250213,132800,64623967,809,809,809,809,0
20250213,132700,64623967,809,809,809,809,0
20250213,132600,64623967,809,809,809,809,0
20250213,132500,64623967,809,809,809,809,144
20250213,132400,64507471,809,809,809,809,0
20250213,132300,64507471,809,809,809,809,5
20250213,132200,64503426,808,808,808,808,0
20250213,132100,64503426,808,808,808,808,0
20250213,132000,64503426,808,808,808,808,0
20250213,131900,64503426,808,808,808,808,0
20250213,131800,64503426,808,808,808,808,0
20250213,131700,64503426,808,808,808,808,0
20250213,131600,64503426,808,808,808,808,0
20250213,131500,64503426,808,808,808,808,0
20250213,131400,64503426,808,808,808,808,143
20250213,131300,64387882,808,808,808,808,0
20250213,131200,64387882,808,808,808,808,0
20250213,131100,64387882,808,808,808,808,0
20250213,131000,64387882,808,810,810,808,500
20250213,130900,63983818,810,810,810,810,0
20250213,130800,63983818,810,810,810,810,20
20250213,130700,63967618,810,813,813,810,15
20250213,130600,63955438,813,813,813,813,1
20250213,130500,63954625,806,806,806,806,0
20250213,130400,63954625,806,809,809,806,10000
20250213,130300,55888533,809,809,809,809,0
20250213,130200,55888533,809,809,809,809,0
20250213,130100,55888533,809,809,809,809,4
20250213,130000,55885297,813,813,813,813,1
20250213,125900,55884484,813,813,813,813,0
20250213,125800,55884484,813,813,813,813,30
20250213,125700,55860094,808,808,808,808,30
20250213,125600,55835854,808,808,808,808,36
20250213,125500,55806766,808,810,810,808,5859
20250213,125400,51065847,815,815,815,815,0
20250213,125300,51065847,815,815,815,815,0
20250213,125200,51065847,815,815,815,815,0
20250213,125100,51065847,815,815,815,815,7
20250213,125000,51060142,814,814,814,814,1
20250213,124900,51059328,814,814,814,814,0
20250213,124800,51059328,814,814,814,814,0
20250213,124700,51059328,814,814,814,814,345
20250213,124600,50778498,810,810,810,810,0
20250213,124500,50778498,810,810,810,810,0
20250213,124400,50778498,810,810,810,810,93
20250213,124300,50703168,809,809,809,809,0
20250213,124200,50703168,809,809,809,809,0
20250213,124100,50703168,809,809,809,809,0
20250213,124000,50703168,809,809,809,809,50
20250213,123900,50662718,814,814,814,814,11
20250213,123800,50653764,809,809,809,809,0
20250213,123700,50653764,809,813,813,809,2294
20250213,123600,48794754,813,813,813,813,0
20250213,123500,48794754,813,813,813,813,0
20250213,123400,48794754,813,813,813,813,0
20250213,123300,48794754,813,813,813,813,0
20250213,123200,48794754,813,813,813,813,1
20250213,123100,48793941,813,813,813,813,40
20250213,123000,48761421,813,813,813,813,60
20250213,122900,48712641,814,814,814,814,1
20250213,122800,48711827,814,814,814,814,0
20250213,122700,48711827,814,814,814,814,71
20250213,122600,48654033,814,814,814,814,100
20250213,122500,48572633,814,814,814,814,0
20250213,122400,48572633,814,814,814,814,0
20250213,122300,48572633,814,814,814,814,0
20250213,122200,48572633,814,814,814,814,0
20250213,122100,48572633,814,814,814,814,0
20250213,122000,48572633,814,814,814,814,0
20250213,121900,48572633,814,814,814,814,0
20250213,121800,48572633,814,814,814,814,831
20250213,121700,47896199,814,814,814,814,0
20250213,121600,47896199,814,814,814,814,0
20250213,121500,47896199,814,814,814,814,0
20250213,121400,47896199,814,814,814,814,1
20250213,121300,47895385,814,814,814,814,0
20250213,121200,47895385,814,814,814,814,0
20250213,121100,47895385,814,814,814,814,0
20250213,121000,47895385,814,814,814,814,40
20250213,120900,47862825,815,815,815,815,1
20250213,120800,47862010,814,814,814,814,0
20250213,120700,47862010,814,814,814,814,0
20250213,120600,47862010,814,814,814,814,1500
20250213,120500,46641010,815,815,815,815,0
20250213,120400,46641010,815,815,815,815,0
20250213,120300,46641010,815,815,815,815,0
20250213,120200,46641010,815,815,815,815,13
20250213,120100,46630415,815,815,815,815,0
20250213,120000,46630415,815,815,815,815,5
20250213,115900,46626340,814,814,814,814,0
20250213,115800,46626340,814,814,814,814,0
20250213,115700,46626340,814,814,814,814,0
20250213,115600,46626340,814,814,814,814,0
20250213,115500,46626340,814,814,814,814,100
20250213,115400,46544940,814,814,814,814,0
20250213,115300,46544940,814,814,814,814,74
20250213,115200,46484704,814,814,814,814,100
20250213,115100,46403304,814,814,814,814,0
20250213,115000,46403304,814,814,814,814,0
20250213,114900,46403304,814,814,814,814,0
20250213,114800,46403304,814,814,814,814,0
20250213,114700,46403304,814,814,814,814,0
20250213,114600,46403304,814,814,814,814,0
20250213,114500,46403304,814,814,814,814,1013
20250213,114400,45578722,810,810,810,810,0
20250213,114300,45578722,810,810,810,810,0
20250213,114200,45578722,810,810,810,810,2
20250213,114100,45577102,814,814,814,814,0
20250213,114000,45577102,814,814,814,814,0
20250213,113900,45577102,814,814,814,814,0
20250213,113800,45577102,814,814,814,814,0
20250213,113700,45577102,814,814,814,814,0
20250213,113600,45577102,814,814,814,814,17
20250213,113500,45563264,814,814,814,814,0
20250213,113400,45563264,814,814,814,814,0
20250213,113300,45563264,814,814,814,814,105
20250213,113200,45477794,814,814,814,814,0
20250213,113100,45477794,814,814,814,814,0
20250213,113000,45477794,814,814,814,814,0
20250213,112900,45477794,814,814,814,814,95
20250213,112800,45400464,814,814,814,814,500
20250213,112700,44993464,814,814,814,814,13
20250213,112600,44982882,807,807,807,807,0
20250213,112500,44982882,807,811,811,807,10050
20250213,112400,36861478,811,811,811,811,0
20250213,112300,36861478,811,811,811,811,590
20250213,112200,36382988,811,811,811,811,1
20250213,112100,36382177,811,811,811,811,0
20250213,112000,36382177,811,811,811,811,0
20250213,111900,36382177,811,811,811,811,0
20250213,111800,36382177,811,811,811,811,100
20250213,111700,36301077,811,811,811,811,1054
20250213,111600,35446283,811,811,811,811,0
20250213,111500,35446283,811,811,811,811,1
20250213,111400,35445472,814,814,814,814,0
20250213,111300,35445472,814,814,814,814,0
20250213,111200,35445472,814,814,814,814,0
20250213,111100,35445472,814,814,814,814,0
20250213,111000,35445472,814,813,814,813,1442
20250213,110900,34272184,813,813,813,813,0
20250213,110800,34272184,813,813,813,813,1
20250213,110700,34271371,813,813,813,813,0
20250213,110600,34271371,813,813,813,813,0
20250213,110500,34271371,813,813,813,813,0
20250213,110400,34271371,813,813,813,813,1
20250213,110300,34270558,808,808,808,808,0
20250213,110200,34270558,808,808,808,808,0
20250213,110100,34270558,808,808,808,808,0
20250213,110000,34270558,808,808,808,808,0
20250213,105900,34270558,808,808,808,808,0
20250213,105800,34270558,808,809,809,808,3892
20250213,105700,31125297,808,808,808,808,0
20250213,105600,31125297,808,808,808,808,0
20250213,105500,31125297,808,808,808,808,0
20250213,105400,31125297,808,808,808,808,0
20250213,105300,31125297,808,808,808,808,0
20250213,105200,31125297,808,810,810,808,2457
20250213,105100,29139995,814,814,814,814,1
20250213,105000,29139181,808,811,811,808,615
20250213,104900,28641782,813,813,813,813,0
20250213,104800,28641782,813,814,814,813,1057
20250213,104700,27782384,813,813,813,813,1566
20250213,104600,26509226,812,812,812,812,0
20250213,104500,26509226,812,812,812,812,0
20250213,104400,26509226,812,812,812,812,0
20250213,104300,26509226,812,812,812,812,100
20250213,104200,26428026,811,811,811,811,0
20250213,104100,26428026,811,813,813,811,5
20250213,104000,26423969,813,813,813,813,43
20250213,103900,26389010,813,813,813,813,0
20250213,103800,26389010,813,813,813,813,0
20250213,103700,26389010,813,813,813,813,0
20250213,103600,26389010,813,813,813,813,0
20250213,103500,26389010,813,813,813,813,13
20250213,103400,26378441,808,808,808,808,0
20250213,103300,26378441,808,811,811,808,1208
20250213,103200,25401538,813,813,813,813,0
20250213,103100,25401538,813,813,813,813,2
20250213,103000,25399912,813,813,813,813,0
20250213,102900,25399912,813,813,813,813,0
20250213,102800,25399912,813,813,813,813,0
20250213,102700,25399912,813,813,813,813,0
20250213,102600,25399912,813,813,813,813,0
20250213,102500,25399912,813,813,813,813,0
20250213,102400,25399912,813,813,813,813,0
20250213,102300,25399912,813,813,813,813,0
20250213,102200,25399912,813,813,813,813,0
20250213,102100,25399912,813,813,813,813,159
20250213,102000,25270645,811,811,811,811,2000
20250213,101900,23648645,811,811,811,811,50
20250213,101800,23608095,811,811,811,811,1
20250213,101700,23607284,811,811,811,811,925
20250213,101600,22857109,814,814,814,814,0
20250213,101500,22857109,814,814,814,814,11
20250213,101400,22848155,814,814,814,814,13
20250213,101300,22837573,811,811,811,811,1
20250213,101200,22836762,814,814,814,814,0
20250213,101100,22836762,814,814,814,814,5
20250213,101000,22832692,814,814,814,814,1
20250213,100900,22831878,814,814,814,814,63
20250213,100800,22780596,812,812,812,812,2495
20250213,100700,20754656,812,812,812,812,0
20250213,100600,20754656,812,811,812,811,205
20250213,100500,20588396,812,811,812,811,600
20250213,100400,20101296,811,811,811,811,200
20250213,100300,19939096,811,811,811,811,0
20250213,100200,19939096,811,811,811,811,15
20250213,100100,19926931,810,810,810,810,0
20250213,100000,19926931,810,810,810,810,0
20250213,095900,19926931,810,810,810,810,0
20250213,095800,19926931,810,810,810,810,1019
20250213,095700,19101541,810,810,810,810,0
20250213,095600,19101541,810,810,810,810,5381
20250213,095500,14742931,811,811,811,811,9
20250213,095400,14735632,810,809,810,809,1051
20250213,095300,13885349,810,810,810,810,174
20250213,095200,13744409,810,810,810,810,12
20250213,095100,13734689,810,810,810,810,388
20250213,095000,13420409,810,810,810,810,0
20250213,094900,13420409,810,810,810,810,1
20250213,094800,13419599,813,813,813,813,0
20250213,094700,13419599,813,810,813,810,14
20250213,094600,13408220,813,813,813,813,0
20250213,094500,13408220,813,813,813,813,0
20250213,094400,13408220,813,813,813,813,0
20250213,094300,13408220,813,813,813,813,0
20250213,094200,13408220,813,813,813,813,0
20250213,094100,13408220,813,814,814,813,22
20250213,094000,13390324,813,813,813,813,83
20250213,093900,13322845,813,813,813,813,0
20250213,093800,13322845,813,813,813,813,0
20250213,093700,13322845,813,813,813,813,11
20250213,093600,13313902,814,814,814,814,0
20250213,093500,13313902,814,814,814,814,0
20250213,093400,13313902,814,814,814,814,0
20250213,093300,13313902,814,814,814,814,0
20250213,093200,13313902,814,814,814,814,7
20250213,093100,13308204,814,814,814,814,10
20250213,093000,13300064,814,814,814,814,0
20250213,092900,13300064,814,814,814,814,13
20250213,092800,13289482,803,813,813,803,10539
20250213,092700,4800929,816,816,816,816,0
20250213,092600,4800929,816,815,816,815,106
20250213,092500,4714443,816,816,816,816,0
20250213,092400,4714443,816,816,816,816,9
20250213,092300,4707099,815,815,815,813,984
20250213,092200,3905512,815,815,815,815,5
20250213,092100,3901437,816,815,816,815,348
20250213,092000,3617797,815,814,815,814,55
20250213,091900,3573014,815,815,815,815,1
20250213,091800,3572199,813,813,813,813,734
20250213,091700,2975457,814,814,814,814,64
20250213,091600,2923361,814,812,814,812,151
20250213,091500,2800643,813,813,813,813,0
20250213,091400,2800643,813,813,813,813,0
20250213,091300,2800643,813,813,813,813,100
20250213,091200,2719343,813,813,813,813,23
20250213,091100,2700644,814,814,814,814,3
20250213,091000,2698202,816,816,816,816,13
20250213,090900,2687594,806,816,817,804,2112
20250213,090800,984208,816,816,816,816,0
20250213,090700,984208,816,816,816,816,33
20250213,090600,957280,817,817,817,817,0
20250213,090500,957280,817,817,818,817,351
20250213,090400,670512,817,816,817,815,176
20250213,090300,526875,816,816,816,816,0
20250213,090200,526875,816,816,816,816,0
20250213,090100,526875,816,812,817,812,163
20250213,090000,393711,818,819,819,818,481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 147489436 839 839 839 839 2231
3 20250213 183200 147489436 839 839 839 839 0
4 20250213 183100 147489436 839 839 839 839 0
5 20250213 183000 147489436 839 839 839 839 0
6 20250213 182900 147489436 839 839 839 839 0
7 20250213 182800 147489436 839 839 839 839 0
8 20250213 182700 147489436 839 839 839 839 0
9 20250213 182600 147489436 839 839 839 839 0
10 20250213 182500 147489436 839 839 839 839 0
11 20250213 182400 147489436 839 839 839 839 0
12 20250213 182300 147489436 839 839 839 839 0
13 20250213 182200 147489436 839 839 839 839 0
14 20250213 182100 147489436 839 839 839 839 0
15 20250213 182000 147489436 839 839 839 839 0
16 20250213 181900 147489436 839 839 839 839 0
17 20250213 181800 147489436 839 839 839 839 0
18 20250213 181700 147489436 839 839 839 839 0
19 20250213 181600 147489436 839 839 839 839 0
20 20250213 181500 147489436 839 839 839 839 0
21 20250213 181400 147489436 839 839 839 839 0
22 20250213 181300 147489436 839 839 839 839 0
23 20250213 181200 147489436 839 839 839 839 0
24 20250213 181100 147489436 839 839 839 839 0
25 20250213 181000 147489436 839 839 839 839 0
26 20250213 180900 147489436 839 839 839 839 0
27 20250213 180800 147489436 839 839 839 839 0
28 20250213 180700 147489436 839 839 839 839 0
29 20250213 180600 147489436 839 839 839 839 0
30 20250213 180500 147489436 839 839 839 839 0
31 20250213 180400 147489436 839 839 839 839 0
32 20250213 180300 147489436 839 839 839 839 2231
33 20250213 180200 147489436 839 839 839 839 0
34 20250213 180100 147489436 839 839 839 839 0
35 20250213 180000 147489436 839 839 839 839 0
36 20250213 175900 147489436 839 839 839 839 0
37 20250213 175800 147489436 839 839 839 839 0
38 20250213 175700 147489436 839 839 839 839 0
39 20250213 175600 147489436 839 839 839 839 0
40 20250213 175500 147489436 839 839 839 839 0
41 20250213 175400 147489436 839 839 839 839 0
42 20250213 175300 147489436 839 839 839 839 0
43 20250213 175200 147489436 839 839 839 839 0
44 20250213 175100 147489436 839 839 839 839 0
45 20250213 175000 147489436 839 839 839 839 0
46 20250213 174900 147489436 839 839 839 839 0
47 20250213 174800 147489436 839 839 839 839 0
48 20250213 174700 147489436 839 839 839 839 0
49 20250213 174600 147489436 839 839 839 839 0
50 20250213 174500 147489436 839 839 839 839 0
51 20250213 174400 147489436 839 839 839 839 0
52 20250213 174300 147489436 839 839 839 839 0
53 20250213 174200 147489436 839 839 839 839 0
54 20250213 174100 147489436 839 839 839 839 0
55 20250213 174000 147489436 839 839 839 839 0
56 20250213 173900 147489436 839 839 839 839 0
57 20250213 173800 147489436 839 839 839 839 0
58 20250213 173700 147489436 839 839 839 839 0
59 20250213 173600 147489436 839 839 839 839 0
60 20250213 173500 147489436 839 839 839 839 0
61 20250213 173400 147489436 839 839 839 839 0
62 20250213 173300 147489436 839 839 839 839 2231
63 20250213 173200 147489436 839 839 839 839 0
64 20250213 173100 147489436 839 839 839 839 0
65 20250213 173000 147489436 839 839 839 839 0
66 20250213 172900 147489436 839 839 839 839 0
67 20250213 172800 147489436 839 839 839 839 0
68 20250213 172700 147489436 839 839 839 839 0
69 20250213 172600 147489436 839 839 839 839 0
70 20250213 172500 147489436 839 839 839 839 0
71 20250213 172400 147489436 839 839 839 839 0
72 20250213 172300 147489436 839 839 839 839 0
73 20250213 172200 147489436 839 839 839 839 0
74 20250213 172100 147489436 839 839 839 839 0
75 20250213 172000 147489436 839 839 839 839 0
76 20250213 171900 147489436 839 839 839 839 0
77 20250213 171800 147489436 839 839 839 839 0
78 20250213 171700 147489436 839 839 839 839 0
79 20250213 171600 147489436 839 839 839 839 0
80 20250213 171500 147489436 839 839 839 839 0
81 20250213 171400 147489436 839 839 839 839 0
82 20250213 171300 147489436 839 839 839 839 0
83 20250213 171200 147489436 839 839 839 839 0
84 20250213 171100 147489436 839 839 839 839 0
85 20250213 171000 147489436 839 839 839 839 0
86 20250213 170900 147489436 839 839 839 839 0
87 20250213 170800 147489436 839 839 839 839 0
88 20250213 170700 147489436 839 839 839 839 0
89 20250213 170600 147489436 839 839 839 839 0
90 20250213 170500 147489436 839 839 839 839 0
91 20250213 170400 147489436 839 839 839 839 0
92 20250213 170300 147489436 839 839 839 839 2231
93 20250213 170200 147489436 839 839 839 839 0
94 20250213 170100 147489436 839 839 839 839 0
95 20250213 170000 147489436 839 839 839 839 0
96 20250213 165900 147489436 839 839 839 839 0
97 20250213 165800 147489436 839 839 839 839 0
98 20250213 165700 147489436 839 839 839 839 0
99 20250213 165600 147489436 839 839 839 839 0
100 20250213 165500 147489436 839 839 839 839 0
101 20250213 165400 147489436 839 839 839 839 0
102 20250213 165300 147489436 839 839 839 839 0
103 20250213 165200 147489436 839 839 839 839 0
104 20250213 165100 147489436 839 839 839 839 0
105 20250213 165000 147489436 839 839 839 839 0
106 20250213 164900 147489436 839 839 839 839 0
107 20250213 164800 147489436 839 839 839 839 0
108 20250213 164700 147489436 839 839 839 839 0
109 20250213 164600 147489436 839 839 839 839 0
110 20250213 164500 147489436 839 839 839 839 0
111 20250213 164400 147489436 839 839 839 839 0
112 20250213 164300 147489436 839 839 839 839 0
113 20250213 164200 147489436 839 839 839 839 0
114 20250213 164100 147489436 839 839 839 839 0
115 20250213 164000 147489436 839 839 839 839 0
116 20250213 163900 147489436 839 839 839 839 0
117 20250213 163800 147489436 839 839 839 839 0
118 20250213 163700 147489436 839 839 839 839 0
119 20250213 163600 147489436 839 839 839 839 0
120 20250213 163500 147489436 839 839 839 839 0
121 20250213 163400 147489436 839 839 839 839 0
122 20250213 163300 147489436 839 839 839 839 2231
123 20250213 163200 147489436 839 839 839 839 0
124 20250213 163100 147489436 839 839 839 839 0
125 20250213 163000 147489436 839 839 839 839 0
126 20250213 162900 147489436 839 839 839 839 0
127 20250213 162800 147489436 839 839 839 839 0
128 20250213 162700 147489436 839 839 839 839 0
129 20250213 162600 147489436 839 839 839 839 0
130 20250213 162500 147489436 839 839 839 839 0
131 20250213 162400 147489436 839 839 839 839 0
132 20250213 162300 147489436 839 839 839 839 0
133 20250213 162200 147489436 839 839 839 839 0
134 20250213 162100 147489436 839 839 839 839 0
135 20250213 162000 147489436 839 839 839 839 0
136 20250213 161900 147489436 839 839 839 839 0
137 20250213 161800 147489436 839 839 839 839 0
138 20250213 161700 147489436 839 839 839 839 0
139 20250213 161600 147489436 839 839 839 839 0
140 20250213 161500 147489436 839 839 839 839 0
141 20250213 161400 147489436 839 839 839 839 0
142 20250213 161300 147489436 839 839 839 839 0
143 20250213 161200 147489436 839 839 839 839 0
144 20250213 161100 147489436 839 839 839 839 0
145 20250213 161000 147489436 839 839 839 839 0
146 20250213 160900 147489436 839 839 839 839 0
147 20250213 160800 147489436 839 839 839 839 0
148 20250213 160700 147489436 839 839 839 839 0
149 20250213 160600 147489436 839 839 839 839 0
150 20250213 160500 147489436 839 839 839 839 0
151 20250213 160400 147489436 839 839 839 839 0
152 20250213 160300 147489436 839 839 839 839 2231
153 20250213 160200 147489436 839 839 839 839 0
154 20250213 160100 147489436 839 839 839 839 0
155 20250213 160000 147489436 839 839 839 839 0
156 20250213 155900 147489436 839 839 839 839 0
157 20250213 155800 147489436 839 839 839 839 0
158 20250213 155700 147489436 839 839 839 839 0
159 20250213 155600 147489436 839 839 839 839 0
160 20250213 155500 147489436 839 839 839 839 0
161 20250213 155400 147489436 839 839 839 839 0
162 20250213 155300 147489436 839 839 839 839 0
163 20250213 155200 147489436 839 839 839 839 0
164 20250213 155100 147489436 839 839 839 839 0
165 20250213 155000 147489436 839 839 839 839 0
166 20250213 154900 147489436 839 839 839 839 0
167 20250213 154800 147489436 839 839 839 839 0
168 20250213 154700 147489436 839 839 839 839 0
169 20250213 154600 147489436 839 839 839 839 0
170 20250213 154500 147489436 839 839 839 839 0
171 20250213 154400 147489436 839 839 839 839 0
172 20250213 154300 147489436 839 839 839 839 0
173 20250213 154200 147489436 839 839 839 839 0
174 20250213 154100 147489436 839 839 839 839 0
175 20250213 154000 147489436 839 839 839 839 0
176 20250213 153900 147489436 839 839 839 839 0
177 20250213 153800 147489436 839 839 839 839 0
178 20250213 153700 147489436 839 839 839 839 0
179 20250213 153600 147489436 839 839 839 839 0
180 20250213 153500 147489436 839 839 839 839 0
181 20250213 153400 147489436 839 839 839 839 0
182 20250213 153300 147489436 839 839 839 839 2231
183 20250213 153200 147489436 839 839 839 839 0
184 20250213 153100 147489436 839 839 839 839 0
185 20250213 153000 147489436 839 839 839 839 2231
186 20250213 152900 145617627 840 840 840 840 0
187 20250213 152800 145617627 840 840 840 840 0
188 20250213 152700 145617627 840 840 840 840 0
189 20250213 152600 145617627 840 840 840 840 0
190 20250213 152500 145617627 840 840 840 840 0
191 20250213 152400 145617627 840 840 840 840 0
192 20250213 152300 145617627 840 840 840 840 0
193 20250213 152200 145617627 840 840 840 840 0
194 20250213 152100 145617627 840 840 840 840 0
195 20250213 152000 145617627 840 840 840 840 0
196 20250213 151900 145617627 840 840 840 839 23
197 20250213 151800 145598317 840 841 841 840 19
198 20250213 151700 145582342 843 843 843 843 20
199 20250213 151600 145565482 843 840 843 840 101
200 20250213 151500 145480540 843 840 843 840 3848
201 20250213 151400 142248217 842 835 842 835 45
202 20250213 151300 142210635 844 844 844 844 1
203 20250213 151200 142209791 845 845 845 845 0
204 20250213 151100 142209791 845 842 845 842 60
205 20250213 151000 142159147 843 843 843 842 50
206 20250213 150900 142117017 844 845 845 844 3
207 20250213 150800 142114483 845 845 845 845 10
208 20250213 150700 142106033 845 845 845 845 20
209 20250213 150600 142089133 845 845 845 845 0
210 20250213 150500 142089133 845 840 845 840 6500
211 20250213 150400 136628418 840 840 840 840 41
212 20250213 150300 136593978 840 835 840 835 7300
213 20250213 150200 130492132 836 836 836 836 0
214 20250213 150100 130492132 836 835 836 835 1195
215 20250213 150000 129494279 835 834 835 834 8862
216 20250213 145900 122094609 835 832 835 832 662
217 20250213 145800 121543125 834 823 834 823 4534
218 20250213 145700 117806673 834 825 834 825 11837
219 20250213 145600 107999047 825 818 825 818 7993
220 20250213 145500 101447066 817 816 817 816 2271
221 20250213 145400 99591712 817 817 817 817 0
222 20250213 145300 99591712 817 817 817 817 50
223 20250213 145200 99550862 817 812 817 812 2948
224 20250213 145100 97143469 816 816 816 816 0
225 20250213 145000 97143469 816 816 816 816 0
226 20250213 144900 97143469 816 816 816 816 0
227 20250213 144800 97143469 816 816 816 816 0
228 20250213 144700 97143469 816 816 816 816 1
229 20250213 144600 97142653 815 815 815 815 0
230 20250213 144500 97142653 815 815 815 815 0
231 20250213 144400 97142653 815 815 815 815 331
232 20250213 144300 96872888 815 811 815 810 312
233 20250213 144200 96620162 816 816 816 816 0
234 20250213 144100 96620162 816 815 816 815 989
235 20250213 144000 95813438 817 817 817 817 0
236 20250213 143900 95813438 817 817 817 817 0
237 20250213 143800 95813438 817 813 817 813 8280
238 20250213 143700 89073520 810 810 810 810 100
239 20250213 143600 88992520 814 807 814 807 8699
240 20250213 143500 81947975 807 807 807 807 0
241 20250213 143400 81947975 807 807 807 807 310
242 20250213 143300 81697805 807 807 807 807 0
243 20250213 143200 81697805 807 807 807 807 0
244 20250213 143100 81697805 807 807 807 807 0
245 20250213 143000 81697805 807 808 808 807 131
246 20250213 142900 81591965 808 808 808 808 0
247 20250213 142800 81591965 808 808 808 808 0
248 20250213 142700 81591965 808 808 808 808 10
249 20250213 142600 81583885 808 810 810 808 75
250 20250213 142500 81523279 810 810 810 810 0
251 20250213 142400 81523279 810 810 810 810 3
252 20250213 142300 81520849 810 810 810 810 0
253 20250213 142200 81520849 810 810 810 810 10
254 20250213 142100 81512749 810 810 810 810 0
255 20250213 142000 81512749 810 810 810 810 10
256 20250213 141900 81504649 810 810 810 810 0
257 20250213 141800 81504649 810 810 810 810 0
258 20250213 141700 81504649 810 810 810 810 10
259 20250213 141600 81496549 806 806 806 806 0
260 20250213 141500 81496549 806 806 806 806 0
261 20250213 141400 81496549 806 806 806 806 8
262 20250213 141300 81490101 806 806 806 806 0
263 20250213 141200 81490101 806 806 806 806 0
264 20250213 141100 81490101 806 806 806 806 0
265 20250213 141000 81490101 806 806 806 806 73
266 20250213 140900 81431263 806 806 806 806 38
267 20250213 140800 81400635 805 805 805 805 0
268 20250213 140700 81400635 805 805 805 805 0
269 20250213 140600 81400635 805 808 808 805 9000
270 20250213 140500 74146401 808 810 810 808 8000
271 20250213 140400 67679627 814 814 814 814 0
272 20250213 140300 67679627 814 814 814 814 0
273 20250213 140200 67679627 814 814 814 814 0
274 20250213 140100 67679627 814 814 814 814 0
275 20250213 140000 67679627 814 814 814 814 1
276 20250213 135900 67678813 813 813 813 813 1000
277 20250213 135800 66865813 813 813 813 813 0
278 20250213 135700 66865813 813 813 813 813 1000
279 20250213 135600 66052813 813 813 813 813 0
280 20250213 135500 66052813 813 813 813 813 0
281 20250213 135400 66052813 813 813 813 813 0
282 20250213 135300 66052813 813 813 813 813 0
283 20250213 135200 66052813 813 813 813 813 0
284 20250213 135100 66052813 813 813 813 813 5
285 20250213 135000 66048748 810 810 810 810 0
286 20250213 134900 66048748 810 810 810 810 0
287 20250213 134800 66048748 810 810 810 810 0
288 20250213 134700 66048748 810 810 810 810 0
289 20250213 134600 66048748 810 810 810 810 0
290 20250213 134500 66048748 810 810 810 810 47
291 20250213 134400 66010678 810 810 810 810 0
292 20250213 134300 66010678 810 810 810 810 500
293 20250213 134200 65605678 810 810 810 810 300
294 20250213 134100 65362678 809 809 809 809 0
295 20250213 134000 65362678 809 809 809 809 0
296 20250213 133900 65362678 809 809 809 809 0
297 20250213 133800 65362678 809 809 809 809 0
298 20250213 133700 65362678 809 809 809 809 0
299 20250213 133600 65362678 809 810 810 809 162
300 20250213 133500 65231467 810 810 810 810 0
301 20250213 133400 65231467 810 810 810 810 0
302 20250213 133300 65231467 810 810 810 810 0
303 20250213 133200 65231467 810 810 810 810 485
304 20250213 133100 64838617 810 810 810 810 40
305 20250213 133000 64806217 810 810 810 810 100
306 20250213 132900 64725217 810 810 810 810 125
307 20250213 132800 64623967 809 809 809 809 0
308 20250213 132700 64623967 809 809 809 809 0
309 20250213 132600 64623967 809 809 809 809 0
310 20250213 132500 64623967 809 809 809 809 144
311 20250213 132400 64507471 809 809 809 809 0
312 20250213 132300 64507471 809 809 809 809 5
313 20250213 132200 64503426 808 808 808 808 0
314 20250213 132100 64503426 808 808 808 808 0
315 20250213 132000 64503426 808 808 808 808 0
316 20250213 131900 64503426 808 808 808 808 0
317 20250213 131800 64503426 808 808 808 808 0
318 20250213 131700 64503426 808 808 808 808 0
319 20250213 131600 64503426 808 808 808 808 0
320 20250213 131500 64503426 808 808 808 808 0
321 20250213 131400 64503426 808 808 808 808 143
322 20250213 131300 64387882 808 808 808 808 0
323 20250213 131200 64387882 808 808 808 808 0
324 20250213 131100 64387882 808 808 808 808 0
325 20250213 131000 64387882 808 810 810 808 500
326 20250213 130900 63983818 810 810 810 810 0
327 20250213 130800 63983818 810 810 810 810 20
328 20250213 130700 63967618 810 813 813 810 15
329 20250213 130600 63955438 813 813 813 813 1
330 20250213 130500 63954625 806 806 806 806 0
331 20250213 130400 63954625 806 809 809 806 10000
332 20250213 130300 55888533 809 809 809 809 0
333 20250213 130200 55888533 809 809 809 809 0
334 20250213 130100 55888533 809 809 809 809 4
335 20250213 130000 55885297 813 813 813 813 1
336 20250213 125900 55884484 813 813 813 813 0
337 20250213 125800 55884484 813 813 813 813 30
338 20250213 125700 55860094 808 808 808 808 30
339 20250213 125600 55835854 808 808 808 808 36
340 20250213 125500 55806766 808 810 810 808 5859
341 20250213 125400 51065847 815 815 815 815 0
342 20250213 125300 51065847 815 815 815 815 0
343 20250213 125200 51065847 815 815 815 815 0
344 20250213 125100 51065847 815 815 815 815 7
345 20250213 125000 51060142 814 814 814 814 1
346 20250213 124900 51059328 814 814 814 814 0
347 20250213 124800 51059328 814 814 814 814 0
348 20250213 124700 51059328 814 814 814 814 345
349 20250213 124600 50778498 810 810 810 810 0
350 20250213 124500 50778498 810 810 810 810 0
351 20250213 124400 50778498 810 810 810 810 93
352 20250213 124300 50703168 809 809 809 809 0
353 20250213 124200 50703168 809 809 809 809 0
354 20250213 124100 50703168 809 809 809 809 0
355 20250213 124000 50703168 809 809 809 809 50
356 20250213 123900 50662718 814 814 814 814 11
357 20250213 123800 50653764 809 809 809 809 0
358 20250213 123700 50653764 809 813 813 809 2294
359 20250213 123600 48794754 813 813 813 813 0
360 20250213 123500 48794754 813 813 813 813 0
361 20250213 123400 48794754 813 813 813 813 0
362 20250213 123300 48794754 813 813 813 813 0
363 20250213 123200 48794754 813 813 813 813 1
364 20250213 123100 48793941 813 813 813 813 40
365 20250213 123000 48761421 813 813 813 813 60
366 20250213 122900 48712641 814 814 814 814 1
367 20250213 122800 48711827 814 814 814 814 0
368 20250213 122700 48711827 814 814 814 814 71
369 20250213 122600 48654033 814 814 814 814 100
370 20250213 122500 48572633 814 814 814 814 0
371 20250213 122400 48572633 814 814 814 814 0
372 20250213 122300 48572633 814 814 814 814 0
373 20250213 122200 48572633 814 814 814 814 0
374 20250213 122100 48572633 814 814 814 814 0
375 20250213 122000 48572633 814 814 814 814 0
376 20250213 121900 48572633 814 814 814 814 0
377 20250213 121800 48572633 814 814 814 814 831
378 20250213 121700 47896199 814 814 814 814 0
379 20250213 121600 47896199 814 814 814 814 0
380 20250213 121500 47896199 814 814 814 814 0
381 20250213 121400 47896199 814 814 814 814 1
382 20250213 121300 47895385 814 814 814 814 0
383 20250213 121200 47895385 814 814 814 814 0
384 20250213 121100 47895385 814 814 814 814 0
385 20250213 121000 47895385 814 814 814 814 40
386 20250213 120900 47862825 815 815 815 815 1
387 20250213 120800 47862010 814 814 814 814 0
388 20250213 120700 47862010 814 814 814 814 0
389 20250213 120600 47862010 814 814 814 814 1500
390 20250213 120500 46641010 815 815 815 815 0
391 20250213 120400 46641010 815 815 815 815 0
392 20250213 120300 46641010 815 815 815 815 0
393 20250213 120200 46641010 815 815 815 815 13
394 20250213 120100 46630415 815 815 815 815 0
395 20250213 120000 46630415 815 815 815 815 5
396 20250213 115900 46626340 814 814 814 814 0
397 20250213 115800 46626340 814 814 814 814 0
398 20250213 115700 46626340 814 814 814 814 0
399 20250213 115600 46626340 814 814 814 814 0
400 20250213 115500 46626340 814 814 814 814 100
401 20250213 115400 46544940 814 814 814 814 0
402 20250213 115300 46544940 814 814 814 814 74
403 20250213 115200 46484704 814 814 814 814 100
404 20250213 115100 46403304 814 814 814 814 0
405 20250213 115000 46403304 814 814 814 814 0
406 20250213 114900 46403304 814 814 814 814 0
407 20250213 114800 46403304 814 814 814 814 0
408 20250213 114700 46403304 814 814 814 814 0
409 20250213 114600 46403304 814 814 814 814 0
410 20250213 114500 46403304 814 814 814 814 1013
411 20250213 114400 45578722 810 810 810 810 0
412 20250213 114300 45578722 810 810 810 810 0
413 20250213 114200 45578722 810 810 810 810 2
414 20250213 114100 45577102 814 814 814 814 0
415 20250213 114000 45577102 814 814 814 814 0
416 20250213 113900 45577102 814 814 814 814 0
417 20250213 113800 45577102 814 814 814 814 0
418 20250213 113700 45577102 814 814 814 814 0
419 20250213 113600 45577102 814 814 814 814 17
420 20250213 113500 45563264 814 814 814 814 0
421 20250213 113400 45563264 814 814 814 814 0
422 20250213 113300 45563264 814 814 814 814 105
423 20250213 113200 45477794 814 814 814 814 0
424 20250213 113100 45477794 814 814 814 814 0
425 20250213 113000 45477794 814 814 814 814 0
426 20250213 112900 45477794 814 814 814 814 95
427 20250213 112800 45400464 814 814 814 814 500
428 20250213 112700 44993464 814 814 814 814 13
429 20250213 112600 44982882 807 807 807 807 0
430 20250213 112500 44982882 807 811 811 807 10050
431 20250213 112400 36861478 811 811 811 811 0
432 20250213 112300 36861478 811 811 811 811 590
433 20250213 112200 36382988 811 811 811 811 1
434 20250213 112100 36382177 811 811 811 811 0
435 20250213 112000 36382177 811 811 811 811 0
436 20250213 111900 36382177 811 811 811 811 0
437 20250213 111800 36382177 811 811 811 811 100
438 20250213 111700 36301077 811 811 811 811 1054
439 20250213 111600 35446283 811 811 811 811 0
440 20250213 111500 35446283 811 811 811 811 1
441 20250213 111400 35445472 814 814 814 814 0
442 20250213 111300 35445472 814 814 814 814 0
443 20250213 111200 35445472 814 814 814 814 0
444 20250213 111100 35445472 814 814 814 814 0
445 20250213 111000 35445472 814 813 814 813 1442
446 20250213 110900 34272184 813 813 813 813 0
447 20250213 110800 34272184 813 813 813 813 1
448 20250213 110700 34271371 813 813 813 813 0
449 20250213 110600 34271371 813 813 813 813 0
450 20250213 110500 34271371 813 813 813 813 0
451 20250213 110400 34271371 813 813 813 813 1
452 20250213 110300 34270558 808 808 808 808 0
453 20250213 110200 34270558 808 808 808 808 0
454 20250213 110100 34270558 808 808 808 808 0
455 20250213 110000 34270558 808 808 808 808 0
456 20250213 105900 34270558 808 808 808 808 0
457 20250213 105800 34270558 808 809 809 808 3892
458 20250213 105700 31125297 808 808 808 808 0
459 20250213 105600 31125297 808 808 808 808 0
460 20250213 105500 31125297 808 808 808 808 0
461 20250213 105400 31125297 808 808 808 808 0
462 20250213 105300 31125297 808 808 808 808 0
463 20250213 105200 31125297 808 810 810 808 2457
464 20250213 105100 29139995 814 814 814 814 1
465 20250213 105000 29139181 808 811 811 808 615
466 20250213 104900 28641782 813 813 813 813 0
467 20250213 104800 28641782 813 814 814 813 1057
468 20250213 104700 27782384 813 813 813 813 1566
469 20250213 104600 26509226 812 812 812 812 0
470 20250213 104500 26509226 812 812 812 812 0
471 20250213 104400 26509226 812 812 812 812 0
472 20250213 104300 26509226 812 812 812 812 100
473 20250213 104200 26428026 811 811 811 811 0
474 20250213 104100 26428026 811 813 813 811 5
475 20250213 104000 26423969 813 813 813 813 43
476 20250213 103900 26389010 813 813 813 813 0
477 20250213 103800 26389010 813 813 813 813 0
478 20250213 103700 26389010 813 813 813 813 0
479 20250213 103600 26389010 813 813 813 813 0
480 20250213 103500 26389010 813 813 813 813 13
481 20250213 103400 26378441 808 808 808 808 0
482 20250213 103300 26378441 808 811 811 808 1208
483 20250213 103200 25401538 813 813 813 813 0
484 20250213 103100 25401538 813 813 813 813 2
485 20250213 103000 25399912 813 813 813 813 0
486 20250213 102900 25399912 813 813 813 813 0
487 20250213 102800 25399912 813 813 813 813 0
488 20250213 102700 25399912 813 813 813 813 0
489 20250213 102600 25399912 813 813 813 813 0
490 20250213 102500 25399912 813 813 813 813 0
491 20250213 102400 25399912 813 813 813 813 0
492 20250213 102300 25399912 813 813 813 813 0
493 20250213 102200 25399912 813 813 813 813 0
494 20250213 102100 25399912 813 813 813 813 159
495 20250213 102000 25270645 811 811 811 811 2000
496 20250213 101900 23648645 811 811 811 811 50
497 20250213 101800 23608095 811 811 811 811 1
498 20250213 101700 23607284 811 811 811 811 925
499 20250213 101600 22857109 814 814 814 814 0
500 20250213 101500 22857109 814 814 814 814 11
501 20250213 101400 22848155 814 814 814 814 13
502 20250213 101300 22837573 811 811 811 811 1
503 20250213 101200 22836762 814 814 814 814 0
504 20250213 101100 22836762 814 814 814 814 5
505 20250213 101000 22832692 814 814 814 814 1
506 20250213 100900 22831878 814 814 814 814 63
507 20250213 100800 22780596 812 812 812 812 2495
508 20250213 100700 20754656 812 812 812 812 0
509 20250213 100600 20754656 812 811 812 811 205
510 20250213 100500 20588396 812 811 812 811 600
511 20250213 100400 20101296 811 811 811 811 200
512 20250213 100300 19939096 811 811 811 811 0
513 20250213 100200 19939096 811 811 811 811 15
514 20250213 100100 19926931 810 810 810 810 0
515 20250213 100000 19926931 810 810 810 810 0
516 20250213 095900 19926931 810 810 810 810 0
517 20250213 095800 19926931 810 810 810 810 1019
518 20250213 095700 19101541 810 810 810 810 0
519 20250213 095600 19101541 810 810 810 810 5381
520 20250213 095500 14742931 811 811 811 811 9
521 20250213 095400 14735632 810 809 810 809 1051
522 20250213 095300 13885349 810 810 810 810 174
523 20250213 095200 13744409 810 810 810 810 12
524 20250213 095100 13734689 810 810 810 810 388
525 20250213 095000 13420409 810 810 810 810 0
526 20250213 094900 13420409 810 810 810 810 1
527 20250213 094800 13419599 813 813 813 813 0
528 20250213 094700 13419599 813 810 813 810 14
529 20250213 094600 13408220 813 813 813 813 0
530 20250213 094500 13408220 813 813 813 813 0
531 20250213 094400 13408220 813 813 813 813 0
532 20250213 094300 13408220 813 813 813 813 0
533 20250213 094200 13408220 813 813 813 813 0
534 20250213 094100 13408220 813 814 814 813 22
535 20250213 094000 13390324 813 813 813 813 83
536 20250213 093900 13322845 813 813 813 813 0
537 20250213 093800 13322845 813 813 813 813 0
538 20250213 093700 13322845 813 813 813 813 11
539 20250213 093600 13313902 814 814 814 814 0
540 20250213 093500 13313902 814 814 814 814 0
541 20250213 093400 13313902 814 814 814 814 0
542 20250213 093300 13313902 814 814 814 814 0
543 20250213 093200 13313902 814 814 814 814 7
544 20250213 093100 13308204 814 814 814 814 10
545 20250213 093000 13300064 814 814 814 814 0
546 20250213 092900 13300064 814 814 814 814 13
547 20250213 092800 13289482 803 813 813 803 10539
548 20250213 092700 4800929 816 816 816 816 0
549 20250213 092600 4800929 816 815 816 815 106
550 20250213 092500 4714443 816 816 816 816 0
551 20250213 092400 4714443 816 816 816 816 9
552 20250213 092300 4707099 815 815 815 813 984
553 20250213 092200 3905512 815 815 815 815 5
554 20250213 092100 3901437 816 815 816 815 348
555 20250213 092000 3617797 815 814 815 814 55
556 20250213 091900 3573014 815 815 815 815 1
557 20250213 091800 3572199 813 813 813 813 734
558 20250213 091700 2975457 814 814 814 814 64
559 20250213 091600 2923361 814 812 814 812 151
560 20250213 091500 2800643 813 813 813 813 0
561 20250213 091400 2800643 813 813 813 813 0
562 20250213 091300 2800643 813 813 813 813 100
563 20250213 091200 2719343 813 813 813 813 23
564 20250213 091100 2700644 814 814 814 814 3
565 20250213 091000 2698202 816 816 816 816 13
566 20250213 090900 2687594 806 816 817 804 2112
567 20250213 090800 984208 816 816 816 816 0
568 20250213 090700 984208 816 816 816 816 33
569 20250213 090600 957280 817 817 817 817 0
570 20250213 090500 957280 817 817 818 817 351
571 20250213 090400 670512 817 816 817 815 176
572 20250213 090300 526875 816 816 816 816 0
573 20250213 090200 526875 816 816 816 816 0
574 20250213 090100 526875 816 812 817 812 163
575 20250213 090000 393711 818 819 819 818 481

1
001210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,57472957,0,47012878826,0.00
20250210,0,57472957,0,45863419686,0.00
20250207,0,57472957,0,48277283880,0.00
20250206,0,57472957,0,50691148074,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 57472957 0 47012878826 0.00
3 20250210 0 57472957 0 45863419686 0.00
4 20250207 0 57472957 0 48277283880 0.00
5 20250206 0 57472957 0 50691148074 0.00