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

576
001290/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,123879764,418,418,418,418,6421
20250213,183300,123879764,418,418,418,418,0
20250213,183200,123879764,418,418,418,418,0
20250213,183100,123879764,418,418,418,418,0
20250213,183000,123879764,418,418,418,418,0
20250213,182900,123879764,418,418,418,418,0
20250213,182800,123879764,418,418,418,418,0
20250213,182700,123879764,418,418,418,418,0
20250213,182600,123879764,418,418,418,418,0
20250213,182500,123879764,418,418,418,418,0
20250213,182400,123879764,418,418,418,418,0
20250213,182300,123879764,418,418,418,418,0
20250213,182200,123879764,418,418,418,418,0
20250213,182100,123879764,418,418,418,418,0
20250213,182000,123879764,418,418,418,418,0
20250213,181900,123879764,418,418,418,418,0
20250213,181800,123879764,418,418,418,418,0
20250213,181700,123879764,418,418,418,418,0
20250213,181600,123879764,418,418,418,418,0
20250213,181500,123879764,418,418,418,418,0
20250213,181400,123879764,418,418,418,418,0
20250213,181300,123879764,418,418,418,418,0
20250213,181200,123879764,418,418,418,418,0
20250213,181100,123879764,418,418,418,418,0
20250213,181000,123879764,418,418,418,418,0
20250213,180900,123879764,418,418,418,418,0
20250213,180800,123879764,418,418,418,418,0
20250213,180700,123879764,418,418,418,418,0
20250213,180600,123879764,418,418,418,418,0
20250213,180500,123879764,418,418,418,418,0
20250213,180400,123879764,418,418,418,418,6421
20250213,180300,123879764,418,418,418,418,0
20250213,180200,123879764,418,418,418,418,0
20250213,180100,123879764,418,418,418,418,0
20250213,180000,123879764,418,418,418,418,0
20250213,175900,123879764,418,418,418,418,0
20250213,175800,123879764,418,418,418,418,0
20250213,175700,123879764,418,418,418,418,0
20250213,175600,123879764,418,418,418,418,0
20250213,175500,123879764,418,418,418,418,0
20250213,175400,123879764,418,418,418,418,0
20250213,175300,123879764,418,418,418,418,0
20250213,175200,123879764,418,418,418,418,0
20250213,175100,123879764,418,418,418,418,0
20250213,175000,123879764,418,418,418,418,0
20250213,174900,123879764,418,418,418,418,0
20250213,174800,123879764,418,418,418,418,0
20250213,174700,123879764,418,418,418,418,0
20250213,174600,123879764,418,418,418,418,0
20250213,174500,123879764,418,418,418,418,0
20250213,174400,123879764,418,418,418,418,0
20250213,174300,123879764,418,418,418,418,0
20250213,174200,123879764,418,418,418,418,0
20250213,174100,123879764,418,418,418,418,0
20250213,174000,123879764,418,418,418,418,0
20250213,173900,123879764,418,418,418,418,0
20250213,173800,123879764,418,418,418,418,0
20250213,173700,123879764,418,418,418,418,0
20250213,173600,123879764,418,418,418,418,0
20250213,173500,123879764,418,418,418,418,0
20250213,173400,123879764,418,418,418,418,6421
20250213,173300,123879764,418,418,418,418,0
20250213,173200,123879764,418,418,418,418,0
20250213,173100,123879764,418,418,418,418,0
20250213,173000,123879764,418,418,418,418,0
20250213,172900,123879764,418,418,418,418,0
20250213,172800,123879764,418,418,418,418,0
20250213,172700,123879764,418,418,418,418,0
20250213,172600,123879764,418,418,418,418,0
20250213,172500,123879764,418,418,418,418,0
20250213,172400,123879764,418,418,418,418,0
20250213,172300,123879764,418,418,418,418,0
20250213,172200,123879764,418,418,418,418,0
20250213,172100,123879764,418,418,418,418,0
20250213,172000,123879764,418,418,418,418,0
20250213,171900,123879764,418,418,418,418,0
20250213,171800,123879764,418,418,418,418,0
20250213,171700,123879764,418,418,418,418,0
20250213,171600,123879764,418,418,418,418,0
20250213,171500,123879764,418,418,418,418,0
20250213,171400,123879764,418,418,418,418,0
20250213,171300,123879764,418,418,418,418,0
20250213,171200,123879764,418,418,418,418,0
20250213,171100,123879764,418,418,418,418,0
20250213,171000,123879764,418,418,418,418,0
20250213,170900,123879764,418,418,418,418,0
20250213,170800,123879764,418,418,418,418,0
20250213,170700,123879764,418,418,418,418,0
20250213,170600,123879764,418,418,418,418,0
20250213,170500,123879764,418,418,418,418,0
20250213,170400,123879764,418,418,418,418,6421
20250213,170300,123879764,418,418,418,418,0
20250213,170200,123879764,418,418,418,418,0
20250213,170100,123879764,418,418,418,418,0
20250213,170000,123879764,418,418,418,418,0
20250213,165900,123879764,418,418,418,418,0
20250213,165800,123879764,418,418,418,418,0
20250213,165700,123879764,418,418,418,418,0
20250213,165600,123879764,418,418,418,418,0
20250213,165500,123879764,418,418,418,418,0
20250213,165400,123879764,418,418,418,418,0
20250213,165300,123879764,418,418,418,418,0
20250213,165200,123879764,418,418,418,418,0
20250213,165100,123879764,418,418,418,418,0
20250213,165000,123879764,418,418,418,418,0
20250213,164900,123879764,418,418,418,418,0
20250213,164800,123879764,418,418,418,418,0
20250213,164700,123879764,418,418,418,418,0
20250213,164600,123879764,418,418,418,418,0
20250213,164500,123879764,418,418,418,418,0
20250213,164400,123879764,418,418,418,418,0
20250213,164300,123879764,418,418,418,418,0
20250213,164200,123879764,418,418,418,418,0
20250213,164100,123879764,418,418,418,418,0
20250213,164000,123879764,418,418,418,418,0
20250213,163900,123879764,418,418,418,418,0
20250213,163800,123879764,418,418,418,418,0
20250213,163700,123879764,418,418,418,418,0
20250213,163600,123879764,418,418,418,418,0
20250213,163500,123879764,418,418,418,418,0
20250213,163400,123879764,418,418,418,418,6421
20250213,163300,123879764,418,418,418,418,0
20250213,163200,123879764,418,418,418,418,0
20250213,163100,123879764,418,418,418,418,0
20250213,163000,123879764,418,418,418,418,0
20250213,162900,123879764,418,418,418,418,0
20250213,162800,123879764,418,418,418,418,0
20250213,162700,123879764,418,418,418,418,0
20250213,162600,123879764,418,418,418,418,0
20250213,162500,123879764,418,418,418,418,0
20250213,162400,123879764,418,418,418,418,0
20250213,162300,123879764,418,418,418,418,0
20250213,162200,123879764,418,418,418,418,0
20250213,162100,123879764,418,418,418,418,0
20250213,162000,123879764,418,418,418,418,0
20250213,161900,123879764,418,418,418,418,0
20250213,161800,123879764,418,418,418,418,0
20250213,161700,123879764,418,418,418,418,0
20250213,161600,123879764,418,418,418,418,0
20250213,161500,123879764,418,418,418,418,0
20250213,161400,123879764,418,418,418,418,0
20250213,161300,123879764,418,418,418,418,0
20250213,161200,123879764,418,418,418,418,0
20250213,161100,123879764,418,418,418,418,0
20250213,161000,123879764,418,418,418,418,0
20250213,160900,123879764,418,418,418,418,0
20250213,160800,123879764,418,418,418,418,0
20250213,160700,123879764,418,418,418,418,0
20250213,160600,123879764,418,418,418,418,0
20250213,160500,123879764,418,418,418,418,0
20250213,160400,123879764,418,418,418,418,6421
20250213,160300,123879764,418,418,418,418,0
20250213,160200,123879764,418,418,418,418,0
20250213,160100,123879764,418,418,418,418,0
20250213,160000,123879764,418,418,418,418,0
20250213,155900,123879764,418,418,418,418,0
20250213,155800,123879764,418,418,418,418,0
20250213,155700,123879764,418,418,418,418,0
20250213,155600,123879764,418,418,418,418,0
20250213,155500,123879764,418,418,418,418,0
20250213,155400,123879764,418,418,418,418,0
20250213,155300,123879764,418,418,418,418,0
20250213,155200,123879764,418,418,418,418,0
20250213,155100,123879764,418,418,418,418,0
20250213,155000,123879764,418,418,418,418,0
20250213,154900,123879764,418,418,418,418,0
20250213,154800,123879764,418,418,418,418,0
20250213,154700,123879764,418,418,418,418,0
20250213,154600,123879764,418,418,418,418,0
20250213,154500,123879764,418,418,418,418,0
20250213,154400,123879764,418,418,418,418,0
20250213,154300,123879764,418,418,418,418,0
20250213,154200,123879764,418,418,418,418,0
20250213,154100,123879764,418,418,418,418,0
20250213,154000,123879764,418,418,418,418,0
20250213,153900,123879764,418,418,418,418,0
20250213,153800,123879764,418,418,418,418,0
20250213,153700,123879764,418,418,418,418,0
20250213,153600,123879764,418,418,418,418,0
20250213,153500,123879764,418,418,418,418,0
20250213,153400,123879764,418,418,418,418,6421
20250213,153300,123879764,418,418,418,418,0
20250213,153200,123879764,418,418,418,418,0
20250213,153100,123879764,418,418,418,418,0
20250213,153000,123879764,418,418,418,418,6421
20250213,152900,121195786,419,419,419,419,0
20250213,152800,121195786,419,419,419,419,0
20250213,152700,121195786,419,419,419,419,0
20250213,152600,121195786,419,419,419,419,0
20250213,152500,121195786,419,419,419,419,0
20250213,152400,121195786,419,419,419,419,0
20250213,152300,121195786,419,419,419,419,0
20250213,152200,121195786,419,419,419,419,0
20250213,152100,121195786,419,419,419,419,0
20250213,152000,121195786,419,419,419,419,0
20250213,151900,121195786,419,418,419,418,3
20250213,151800,121194530,418,418,418,418,1
20250213,151700,121194112,418,418,418,418,0
20250213,151600,121194112,418,418,418,418,1
20250213,151500,121193694,418,419,419,418,511
20250213,151400,120979586,418,418,418,418,0
20250213,151300,120979586,418,418,418,418,0
20250213,151200,120979586,418,419,419,418,101
20250213,151100,120937268,418,418,418,418,400
20250213,151000,120770068,418,418,418,418,1
20250213,150900,120769650,419,419,419,419,0
20250213,150800,120769650,419,419,419,419,0
20250213,150700,120769650,419,419,419,419,0
20250213,150600,120769650,419,419,419,419,1
20250213,150500,120769231,418,418,418,418,0
20250213,150400,120769231,418,418,418,418,0
20250213,150300,120769231,418,418,419,418,102
20250213,150200,120726495,418,418,418,418,0
20250213,150100,120726495,418,418,418,418,0
20250213,150000,120726495,418,418,418,418,1
20250213,145900,120726077,418,418,418,418,1
20250213,145800,120725659,419,418,419,418,331
20250213,145700,120586972,418,418,419,418,4
20250213,145600,120585298,419,419,419,418,67
20250213,145500,120557226,418,419,419,418,402
20250213,145400,120388789,418,418,418,418,1
20250213,145300,120388371,418,419,419,418,6
20250213,145200,120385858,418,418,418,418,0
20250213,145100,120385858,418,418,418,418,0
20250213,145000,120385858,418,418,418,418,1
20250213,144900,120385440,418,418,418,418,0
20250213,144800,120385440,418,418,418,418,0
20250213,144700,120385440,418,418,418,418,0
20250213,144600,120385440,418,418,418,418,1
20250213,144500,120385022,418,418,418,418,0
20250213,144400,120385022,418,418,418,418,0
20250213,144300,120385022,418,418,418,418,1
20250213,144200,120384604,418,418,418,418,0
20250213,144100,120384604,418,418,418,418,0
20250213,144000,120384604,418,418,418,418,1
20250213,143900,120384186,418,419,419,418,503
20250213,143800,120173431,418,419,419,418,602
20250213,143700,119921194,418,418,418,418,0
20250213,143600,119921194,418,419,419,418,1056
20250213,143500,119478731,418,418,418,418,0
20250213,143400,119478731,418,418,418,418,0
20250213,143300,119478731,418,418,418,418,0
20250213,143200,119478731,418,418,418,418,30
20250213,143100,119466191,418,418,418,418,1
20250213,143000,119465773,417,419,419,417,165
20250213,142900,119396754,418,418,418,418,0
20250213,142800,119396754,418,418,419,418,2203
20250213,142700,118475699,420,418,420,418,2001
20250213,142600,117635281,418,418,418,418,0
20250213,142500,117635281,418,419,419,418,503
20250213,142400,117424526,418,418,418,418,2
20250213,142300,117423690,419,419,419,418,203
20250213,142200,117338635,419,420,420,419,34
20250213,142100,117324357,419,420,420,418,24649
20250213,142000,107003538,420,420,420,420,0
20250213,141900,107003538,420,420,420,420,0
20250213,141800,107003538,420,420,420,420,0
20250213,141700,107003538,420,420,420,420,0
20250213,141600,107003538,420,420,420,420,0
20250213,141500,107003538,420,420,420,420,1
20250213,141400,107003118,420,421,421,420,16
20250213,141300,106996383,421,420,421,420,7187
20250213,141200,103970657,420,420,420,420,0
20250213,141100,103970657,420,420,420,420,1
20250213,141000,103970237,421,421,421,421,131
20250213,140900,103915086,420,420,420,420,0
20250213,140800,103915086,420,420,420,420,1
20250213,140700,103914666,421,421,421,421,1
20250213,140600,103914245,420,420,420,420,0
20250213,140500,103914245,420,420,420,420,0
20250213,140400,103914245,420,420,420,420,268
20250213,140300,103801685,419,420,420,419,22
20250213,140200,103792447,419,419,420,419,2008
20250213,140100,102951089,419,420,420,419,428
20250213,140000,102771331,420,420,420,420,0
20250213,135900,102771331,420,420,420,420,0
20250213,135800,102771331,420,420,420,420,857
20250213,135700,102411391,420,420,420,420,0
20250213,135600,102411391,420,420,420,420,0
20250213,135500,102411391,420,420,420,420,0
20250213,135400,102411391,420,420,420,420,0
20250213,135300,102411391,420,420,420,420,8
20250213,135200,102408031,420,420,420,420,0
20250213,135100,102408031,420,420,420,420,0
20250213,135000,102408031,420,420,420,420,0
20250213,134900,102408031,420,420,420,420,0
20250213,134800,102408031,420,420,420,420,23
20250213,134700,102398371,420,420,420,420,0
20250213,134600,102398371,420,420,420,420,0
20250213,134500,102398371,420,420,420,420,0
20250213,134400,102398371,420,420,420,420,1
20250213,134300,102397951,420,420,420,420,0
20250213,134200,102397951,420,420,420,420,0
20250213,134100,102397951,420,420,420,420,0
20250213,134000,102397951,420,420,420,420,2600
20250213,133900,101305951,420,420,420,420,0
20250213,133800,101305951,420,420,420,420,1
20250213,133700,101305531,420,420,420,420,0
20250213,133600,101305531,420,420,420,420,0
20250213,133500,101305531,420,420,420,420,0
20250213,133400,101305531,420,420,420,420,0
20250213,133300,101305531,420,420,420,420,1
20250213,133200,101305111,422,422,422,422,0
20250213,133100,101305111,422,421,422,421,4
20250213,133000,101303426,422,421,422,421,13
20250213,132900,101297943,421,421,421,421,2
20250213,132800,101297101,421,421,421,421,0
20250213,132700,101297101,421,421,421,421,0
20250213,132600,101297101,421,421,421,421,4
20250213,132500,101295417,422,422,422,422,10
20250213,132400,101291197,422,421,422,421,5
20250213,132300,101289088,420,420,420,420,0
20250213,132200,101289088,420,420,420,420,0
20250213,132100,101289088,420,420,420,420,1
20250213,132000,101288668,421,421,421,421,0
20250213,131900,101288668,421,421,421,421,0
20250213,131800,101288668,421,421,422,421,5
20250213,131700,101286561,422,422,422,422,2
20250213,131600,101285717,421,421,421,421,0
20250213,131500,101285717,421,421,421,421,0
20250213,131400,101285717,421,421,421,421,1
20250213,131300,101285296,420,420,421,420,5
20250213,131200,101283193,420,420,420,420,0
20250213,131100,101283193,420,420,420,420,0
20250213,131000,101283193,420,420,420,420,1
20250213,130900,101282773,420,422,422,420,4
20250213,130800,101281088,420,420,420,420,1
20250213,130700,101280668,421,421,421,421,0
20250213,130600,101280668,421,421,421,421,0
20250213,130500,101280668,421,421,421,421,0
20250213,130400,101280668,421,422,422,421,8
20250213,130300,101277295,420,420,420,420,1
20250213,130200,101276875,421,420,422,420,7
20250213,130100,101273926,420,421,421,420,252
20250213,130000,101167835,420,420,420,420,0
20250213,125900,101167835,420,420,420,420,0
20250213,125800,101167835,420,420,420,420,0
20250213,125700,101167835,420,420,420,420,0
20250213,125600,101167835,420,420,420,420,0
20250213,125500,101167835,420,420,420,420,0
20250213,125400,101167835,420,420,420,420,0
20250213,125300,101167835,420,420,420,420,0
20250213,125200,101167835,420,420,420,420,0
20250213,125100,101167835,420,420,420,420,0
20250213,125000,101167835,420,420,420,420,0
20250213,124900,101167835,420,420,420,420,0
20250213,124800,101167835,420,420,420,420,0
20250213,124700,101167835,420,420,420,420,0
20250213,124600,101167835,420,420,420,420,1
20250213,124500,101167415,422,422,422,422,0
20250213,124400,101167415,422,422,422,422,1
20250213,124300,101166993,420,420,420,420,0
20250213,124200,101166993,420,420,420,420,480
20250213,124100,100965393,420,420,420,420,0
20250213,124000,100965393,420,421,421,420,4100
20250213,123900,99240399,421,421,421,421,0
20250213,123800,99240399,421,421,421,421,0
20250213,123700,99240399,421,421,421,421,0
20250213,123600,99240399,421,421,421,421,0
20250213,123500,99240399,421,421,421,421,0
20250213,123400,99240399,421,421,421,421,0
20250213,123300,99240399,421,421,421,421,0
20250213,123200,99240399,421,421,421,421,1
20250213,123100,99239978,421,422,422,421,3623
20250213,123000,97711073,422,422,422,422,1379
20250213,122900,97129135,421,421,421,421,0
20250213,122800,97129135,421,421,421,421,0
20250213,122700,97129135,421,421,421,421,0
20250213,122600,97129135,421,421,421,421,0
20250213,122500,97129135,421,421,421,421,204
20250213,122400,97043251,422,422,422,422,0
20250213,122300,97043251,422,422,422,422,0
20250213,122200,97043251,422,422,422,422,0
20250213,122100,97043251,422,422,422,422,0
20250213,122000,97043251,422,422,422,422,22
20250213,121900,97033967,422,422,422,422,0
20250213,121800,97033967,422,422,422,422,101
20250213,121700,96991345,422,422,422,422,117
20250213,121600,96941971,422,422,422,422,0
20250213,121500,96941971,422,422,422,422,0
20250213,121400,96941971,422,422,422,422,281
20250213,121300,96823389,422,422,422,422,0
20250213,121200,96823389,422,422,422,422,0
20250213,121100,96823389,422,422,422,422,0
20250213,121000,96823389,422,422,422,422,0
20250213,120900,96823389,422,422,422,422,0
20250213,120800,96823389,422,422,422,422,0
20250213,120700,96823389,422,422,422,422,0
20250213,120600,96823389,422,422,422,422,0
20250213,120500,96823389,422,422,422,422,2
20250213,120400,96822545,422,422,422,422,1
20250213,120300,96822123,420,420,420,420,0
20250213,120200,96822123,420,420,420,420,0
20250213,120100,96822123,420,420,420,420,0
20250213,120000,96822123,420,420,420,420,0
20250213,115900,96822123,420,420,420,420,0
20250213,115800,96822123,420,420,420,420,0
20250213,115700,96822123,420,420,420,420,0
20250213,115600,96822123,420,421,421,420,2
20250213,115500,96821282,421,421,421,421,4752
20250213,115400,94820690,421,421,421,420,514
20250213,115300,94604297,425,424,425,422,6214
20250213,115200,91981379,427,424,427,424,200
20250213,115100,91896408,424,423,424,423,2000
20250213,115000,91049519,423,423,423,423,0
20250213,114900,91049519,423,423,423,423,1
20250213,114800,91049096,423,422,423,422,912
20250213,114700,90664231,422,422,422,422,0
20250213,114600,90664231,422,422,422,422,0
20250213,114500,90664231,422,422,422,422,0
20250213,114400,90664231,422,422,422,422,0
20250213,114300,90664231,422,422,422,422,0
20250213,114200,90664231,422,422,422,422,0
20250213,114100,90664231,422,422,422,422,100
20250213,114000,90622031,422,422,422,422,0
20250213,113900,90622031,422,422,422,422,0
20250213,113800,90622031,422,422,422,422,0
20250213,113700,90622031,422,422,422,422,0
20250213,113600,90622031,422,422,422,422,0
20250213,113500,90622031,422,422,422,422,0
20250213,113400,90622031,422,422,422,422,0
20250213,113300,90622031,422,422,422,422,1
20250213,113200,90621609,420,420,421,420,1702
20250213,113100,89905069,421,421,421,421,0
20250213,113000,89905069,421,421,421,421,0
20250213,112900,89905069,421,421,421,421,0
20250213,112800,89905069,421,421,421,421,0
20250213,112700,89905069,421,421,421,421,0
20250213,112600,89905069,421,421,421,421,70
20250213,112500,89875599,420,420,420,420,0
20250213,112400,89875599,420,420,420,420,0
20250213,112300,89875599,420,420,420,420,1
20250213,112200,89875179,421,421,421,421,16
20250213,112100,89868443,421,421,421,421,11
20250213,112000,89863812,420,421,421,420,4
20250213,111900,89862129,420,420,420,420,0
20250213,111800,89862129,420,420,420,420,1010
20250213,111700,89437929,419,419,419,419,0
20250213,111600,89437929,419,422,422,419,4
20250213,111500,89436246,420,421,421,420,2908
20250213,111400,88213879,421,421,421,421,8
20250213,111300,88210511,420,420,420,420,0
20250213,111200,88210511,420,420,420,420,0
20250213,111100,88210511,420,420,420,420,1
20250213,111000,88210091,420,421,421,420,113
20250213,110900,88162519,420,420,420,420,0
20250213,110800,88162519,420,420,420,420,0
20250213,110700,88162519,420,420,420,420,0
20250213,110600,88162519,420,420,420,420,0
20250213,110500,88162519,420,420,420,420,0
20250213,110400,88162519,420,421,422,420,13
20250213,110300,88157041,420,421,422,420,510
20250213,110200,87942328,420,421,421,420,88
20250213,110100,87905281,421,421,421,420,20
20250213,110000,87896862,420,420,420,420,1
20250213,105900,87896442,421,421,421,421,1
20250213,105800,87896021,421,422,422,421,202
20250213,105700,87810978,420,421,421,420,3
20250213,105600,87809717,421,423,423,421,227
20250213,105500,87714129,423,422,423,422,23
20250213,105400,87704406,421,421,421,421,0
20250213,105300,87704406,421,423,423,421,22
20250213,105200,87695104,421,421,421,421,0
20250213,105100,87695104,421,421,421,421,0
20250213,105000,87695104,421,422,422,420,654
20250213,104900,87419119,420,422,422,420,201
20250213,104800,87334299,420,420,420,420,0
20250213,104700,87334299,420,420,420,420,0
20250213,104600,87334299,420,422,422,420,13
20250213,104500,87328815,420,422,422,420,101
20250213,104400,87286195,420,420,421,420,115
20250213,104300,87237795,419,419,419,419,1
20250213,104200,87237376,419,421,421,419,348
20250213,104100,87091216,422,421,422,420,5069
20250213,104000,84960928,421,421,421,421,1
20250213,103900,84960507,421,421,421,421,0
20250213,103800,84960507,421,421,421,421,0
20250213,103700,84960507,421,421,421,421,0
20250213,103600,84960507,421,421,421,421,0
20250213,103500,84960507,421,421,421,421,0
20250213,103400,84960507,421,421,421,421,0
20250213,103300,84960507,421,422,422,421,253
20250213,103200,84853742,423,423,423,423,0
20250213,103100,84853742,423,423,423,423,0
20250213,103000,84853742,423,422,423,422,1002
20250213,102900,84429898,421,421,421,421,0
20250213,102800,84429898,421,421,421,421,1
20250213,102700,84429477,421,422,422,421,5187
20250213,102600,82240983,422,422,422,422,0
20250213,102500,82240983,422,425,425,421,10236
20250213,102400,77915893,427,429,429,426,12209
20250213,102300,72712646,430,422,430,422,10517
20250213,102200,68273383,421,422,422,421,311
20250213,102100,68142143,423,428,431,423,10856
20250213,102000,63525363,428,420,432,420,5700
20250213,101900,61116953,420,420,422,420,15087
20250213,101800,54760341,420,421,422,420,222
20250213,101700,54666800,421,424,424,421,12470
20250213,101600,49400461,425,428,432,425,11010
20250213,101500,44720419,429,428,435,428,877
20250213,101400,44344386,429,421,429,420,14690
20250213,101300,38138787,421,424,424,421,127
20250213,101200,38085173,425,430,430,424,13251
20250213,101100,32441294,435,424,435,424,10242
20250213,101000,28056019,424,424,424,424,53
20250213,100900,28033547,425,425,425,425,0
20250213,100800,28033547,425,424,425,424,2
20250213,100700,28032698,425,422,425,422,2811
20250213,100600,26844222,420,420,420,420,1000
20250213,100500,26424222,423,422,423,422,2
20250213,100400,26423377,420,423,423,420,562
20250213,100300,26186214,420,420,420,419,9288
20250213,100200,22285255,419,419,419,419,1
20250213,100100,22284836,419,419,419,419,12
20250213,100000,22279808,419,425,426,419,13956
20250213,095900,16387054,425,425,426,425,109
20250213,095800,16340727,424,423,424,423,3129
20250213,095700,15015160,424,422,424,422,282
20250213,095600,14895875,420,420,420,420,6529
20250213,095500,12153695,420,420,420,420,0
20250213,095400,12153695,420,420,420,420,1898
20250213,095300,11356535,420,420,420,420,0
20250213,095200,11356535,420,420,420,420,0
20250213,095100,11356535,420,420,420,420,1
20250213,095000,11356115,419,421,421,419,5001
20250213,094900,9250696,419,426,426,419,11269
20250213,094800,4495897,426,426,426,426,0
20250213,094700,4495897,426,425,428,425,609
20250213,094600,4237068,424,424,428,424,1536
20250213,094500,3584658,424,424,426,423,299
20250213,094400,3458082,426,421,426,421,1192
20250213,094300,2953308,420,420,420,420,0
20250213,094200,2953308,420,420,420,420,0
20250213,094100,2953308,420,421,421,419,452
20250213,094000,2763019,419,421,421,419,308
20250213,093900,2633353,421,421,421,421,0
20250213,093800,2633353,421,421,421,421,0
20250213,093700,2633353,421,421,421,421,214
20250213,093600,2543259,419,421,421,419,27
20250213,093500,2531919,419,419,419,419,1
20250213,093400,2531500,421,421,421,421,0
20250213,093300,2531500,421,419,421,419,2
20250213,093200,2530660,419,419,419,419,1
20250213,093100,2530241,419,419,419,419,0
20250213,093000,2530241,419,421,421,419,6
20250213,092900,2527717,419,419,419,419,1
20250213,092800,2527298,421,419,421,419,3
20250213,092700,2526037,419,419,419,419,1
20250213,092600,2525618,419,420,420,419,2
20250213,092500,2524779,420,420,420,420,2600
20250213,092400,1432779,420,420,420,420,1
20250213,092300,1432359,422,422,422,422,0
20250213,092200,1432359,422,422,422,422,0
20250213,092100,1432359,422,422,422,422,30
20250213,092000,1419699,420,421,421,420,10
20250213,091900,1415494,420,420,420,420,0
20250213,091800,1415494,420,420,420,420,1
20250213,091700,1415074,420,421,421,420,2407
20250213,091600,401728,422,422,422,422,0
20250213,091500,401728,422,422,422,422,0
20250213,091400,401728,422,422,422,422,1
20250213,091300,401306,421,421,421,421,0
20250213,091200,401306,421,420,422,420,203
20250213,091100,315646,420,420,420,420,1
20250213,091000,315226,420,420,420,420,1
20250213,090900,314806,420,422,422,420,436
20250213,090800,131130,423,423,423,423,0
20250213,090700,131130,423,423,423,423,0
20250213,090600,131130,423,423,423,423,0
20250213,090500,131130,423,423,423,423,0
20250213,090400,131130,423,423,423,423,0
20250213,090300,131130,423,423,423,423,0
20250213,090200,131130,423,423,423,423,0
20250213,090100,131130,423,423,423,423,0
20250213,090000,131130,423,423,423,423,310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183400 123879764 418 418 418 418 6421
3 20250213 183300 123879764 418 418 418 418 0
4 20250213 183200 123879764 418 418 418 418 0
5 20250213 183100 123879764 418 418 418 418 0
6 20250213 183000 123879764 418 418 418 418 0
7 20250213 182900 123879764 418 418 418 418 0
8 20250213 182800 123879764 418 418 418 418 0
9 20250213 182700 123879764 418 418 418 418 0
10 20250213 182600 123879764 418 418 418 418 0
11 20250213 182500 123879764 418 418 418 418 0
12 20250213 182400 123879764 418 418 418 418 0
13 20250213 182300 123879764 418 418 418 418 0
14 20250213 182200 123879764 418 418 418 418 0
15 20250213 182100 123879764 418 418 418 418 0
16 20250213 182000 123879764 418 418 418 418 0
17 20250213 181900 123879764 418 418 418 418 0
18 20250213 181800 123879764 418 418 418 418 0
19 20250213 181700 123879764 418 418 418 418 0
20 20250213 181600 123879764 418 418 418 418 0
21 20250213 181500 123879764 418 418 418 418 0
22 20250213 181400 123879764 418 418 418 418 0
23 20250213 181300 123879764 418 418 418 418 0
24 20250213 181200 123879764 418 418 418 418 0
25 20250213 181100 123879764 418 418 418 418 0
26 20250213 181000 123879764 418 418 418 418 0
27 20250213 180900 123879764 418 418 418 418 0
28 20250213 180800 123879764 418 418 418 418 0
29 20250213 180700 123879764 418 418 418 418 0
30 20250213 180600 123879764 418 418 418 418 0
31 20250213 180500 123879764 418 418 418 418 0
32 20250213 180400 123879764 418 418 418 418 6421
33 20250213 180300 123879764 418 418 418 418 0
34 20250213 180200 123879764 418 418 418 418 0
35 20250213 180100 123879764 418 418 418 418 0
36 20250213 180000 123879764 418 418 418 418 0
37 20250213 175900 123879764 418 418 418 418 0
38 20250213 175800 123879764 418 418 418 418 0
39 20250213 175700 123879764 418 418 418 418 0
40 20250213 175600 123879764 418 418 418 418 0
41 20250213 175500 123879764 418 418 418 418 0
42 20250213 175400 123879764 418 418 418 418 0
43 20250213 175300 123879764 418 418 418 418 0
44 20250213 175200 123879764 418 418 418 418 0
45 20250213 175100 123879764 418 418 418 418 0
46 20250213 175000 123879764 418 418 418 418 0
47 20250213 174900 123879764 418 418 418 418 0
48 20250213 174800 123879764 418 418 418 418 0
49 20250213 174700 123879764 418 418 418 418 0
50 20250213 174600 123879764 418 418 418 418 0
51 20250213 174500 123879764 418 418 418 418 0
52 20250213 174400 123879764 418 418 418 418 0
53 20250213 174300 123879764 418 418 418 418 0
54 20250213 174200 123879764 418 418 418 418 0
55 20250213 174100 123879764 418 418 418 418 0
56 20250213 174000 123879764 418 418 418 418 0
57 20250213 173900 123879764 418 418 418 418 0
58 20250213 173800 123879764 418 418 418 418 0
59 20250213 173700 123879764 418 418 418 418 0
60 20250213 173600 123879764 418 418 418 418 0
61 20250213 173500 123879764 418 418 418 418 0
62 20250213 173400 123879764 418 418 418 418 6421
63 20250213 173300 123879764 418 418 418 418 0
64 20250213 173200 123879764 418 418 418 418 0
65 20250213 173100 123879764 418 418 418 418 0
66 20250213 173000 123879764 418 418 418 418 0
67 20250213 172900 123879764 418 418 418 418 0
68 20250213 172800 123879764 418 418 418 418 0
69 20250213 172700 123879764 418 418 418 418 0
70 20250213 172600 123879764 418 418 418 418 0
71 20250213 172500 123879764 418 418 418 418 0
72 20250213 172400 123879764 418 418 418 418 0
73 20250213 172300 123879764 418 418 418 418 0
74 20250213 172200 123879764 418 418 418 418 0
75 20250213 172100 123879764 418 418 418 418 0
76 20250213 172000 123879764 418 418 418 418 0
77 20250213 171900 123879764 418 418 418 418 0
78 20250213 171800 123879764 418 418 418 418 0
79 20250213 171700 123879764 418 418 418 418 0
80 20250213 171600 123879764 418 418 418 418 0
81 20250213 171500 123879764 418 418 418 418 0
82 20250213 171400 123879764 418 418 418 418 0
83 20250213 171300 123879764 418 418 418 418 0
84 20250213 171200 123879764 418 418 418 418 0
85 20250213 171100 123879764 418 418 418 418 0
86 20250213 171000 123879764 418 418 418 418 0
87 20250213 170900 123879764 418 418 418 418 0
88 20250213 170800 123879764 418 418 418 418 0
89 20250213 170700 123879764 418 418 418 418 0
90 20250213 170600 123879764 418 418 418 418 0
91 20250213 170500 123879764 418 418 418 418 0
92 20250213 170400 123879764 418 418 418 418 6421
93 20250213 170300 123879764 418 418 418 418 0
94 20250213 170200 123879764 418 418 418 418 0
95 20250213 170100 123879764 418 418 418 418 0
96 20250213 170000 123879764 418 418 418 418 0
97 20250213 165900 123879764 418 418 418 418 0
98 20250213 165800 123879764 418 418 418 418 0
99 20250213 165700 123879764 418 418 418 418 0
100 20250213 165600 123879764 418 418 418 418 0
101 20250213 165500 123879764 418 418 418 418 0
102 20250213 165400 123879764 418 418 418 418 0
103 20250213 165300 123879764 418 418 418 418 0
104 20250213 165200 123879764 418 418 418 418 0
105 20250213 165100 123879764 418 418 418 418 0
106 20250213 165000 123879764 418 418 418 418 0
107 20250213 164900 123879764 418 418 418 418 0
108 20250213 164800 123879764 418 418 418 418 0
109 20250213 164700 123879764 418 418 418 418 0
110 20250213 164600 123879764 418 418 418 418 0
111 20250213 164500 123879764 418 418 418 418 0
112 20250213 164400 123879764 418 418 418 418 0
113 20250213 164300 123879764 418 418 418 418 0
114 20250213 164200 123879764 418 418 418 418 0
115 20250213 164100 123879764 418 418 418 418 0
116 20250213 164000 123879764 418 418 418 418 0
117 20250213 163900 123879764 418 418 418 418 0
118 20250213 163800 123879764 418 418 418 418 0
119 20250213 163700 123879764 418 418 418 418 0
120 20250213 163600 123879764 418 418 418 418 0
121 20250213 163500 123879764 418 418 418 418 0
122 20250213 163400 123879764 418 418 418 418 6421
123 20250213 163300 123879764 418 418 418 418 0
124 20250213 163200 123879764 418 418 418 418 0
125 20250213 163100 123879764 418 418 418 418 0
126 20250213 163000 123879764 418 418 418 418 0
127 20250213 162900 123879764 418 418 418 418 0
128 20250213 162800 123879764 418 418 418 418 0
129 20250213 162700 123879764 418 418 418 418 0
130 20250213 162600 123879764 418 418 418 418 0
131 20250213 162500 123879764 418 418 418 418 0
132 20250213 162400 123879764 418 418 418 418 0
133 20250213 162300 123879764 418 418 418 418 0
134 20250213 162200 123879764 418 418 418 418 0
135 20250213 162100 123879764 418 418 418 418 0
136 20250213 162000 123879764 418 418 418 418 0
137 20250213 161900 123879764 418 418 418 418 0
138 20250213 161800 123879764 418 418 418 418 0
139 20250213 161700 123879764 418 418 418 418 0
140 20250213 161600 123879764 418 418 418 418 0
141 20250213 161500 123879764 418 418 418 418 0
142 20250213 161400 123879764 418 418 418 418 0
143 20250213 161300 123879764 418 418 418 418 0
144 20250213 161200 123879764 418 418 418 418 0
145 20250213 161100 123879764 418 418 418 418 0
146 20250213 161000 123879764 418 418 418 418 0
147 20250213 160900 123879764 418 418 418 418 0
148 20250213 160800 123879764 418 418 418 418 0
149 20250213 160700 123879764 418 418 418 418 0
150 20250213 160600 123879764 418 418 418 418 0
151 20250213 160500 123879764 418 418 418 418 0
152 20250213 160400 123879764 418 418 418 418 6421
153 20250213 160300 123879764 418 418 418 418 0
154 20250213 160200 123879764 418 418 418 418 0
155 20250213 160100 123879764 418 418 418 418 0
156 20250213 160000 123879764 418 418 418 418 0
157 20250213 155900 123879764 418 418 418 418 0
158 20250213 155800 123879764 418 418 418 418 0
159 20250213 155700 123879764 418 418 418 418 0
160 20250213 155600 123879764 418 418 418 418 0
161 20250213 155500 123879764 418 418 418 418 0
162 20250213 155400 123879764 418 418 418 418 0
163 20250213 155300 123879764 418 418 418 418 0
164 20250213 155200 123879764 418 418 418 418 0
165 20250213 155100 123879764 418 418 418 418 0
166 20250213 155000 123879764 418 418 418 418 0
167 20250213 154900 123879764 418 418 418 418 0
168 20250213 154800 123879764 418 418 418 418 0
169 20250213 154700 123879764 418 418 418 418 0
170 20250213 154600 123879764 418 418 418 418 0
171 20250213 154500 123879764 418 418 418 418 0
172 20250213 154400 123879764 418 418 418 418 0
173 20250213 154300 123879764 418 418 418 418 0
174 20250213 154200 123879764 418 418 418 418 0
175 20250213 154100 123879764 418 418 418 418 0
176 20250213 154000 123879764 418 418 418 418 0
177 20250213 153900 123879764 418 418 418 418 0
178 20250213 153800 123879764 418 418 418 418 0
179 20250213 153700 123879764 418 418 418 418 0
180 20250213 153600 123879764 418 418 418 418 0
181 20250213 153500 123879764 418 418 418 418 0
182 20250213 153400 123879764 418 418 418 418 6421
183 20250213 153300 123879764 418 418 418 418 0
184 20250213 153200 123879764 418 418 418 418 0
185 20250213 153100 123879764 418 418 418 418 0
186 20250213 153000 123879764 418 418 418 418 6421
187 20250213 152900 121195786 419 419 419 419 0
188 20250213 152800 121195786 419 419 419 419 0
189 20250213 152700 121195786 419 419 419 419 0
190 20250213 152600 121195786 419 419 419 419 0
191 20250213 152500 121195786 419 419 419 419 0
192 20250213 152400 121195786 419 419 419 419 0
193 20250213 152300 121195786 419 419 419 419 0
194 20250213 152200 121195786 419 419 419 419 0
195 20250213 152100 121195786 419 419 419 419 0
196 20250213 152000 121195786 419 419 419 419 0
197 20250213 151900 121195786 419 418 419 418 3
198 20250213 151800 121194530 418 418 418 418 1
199 20250213 151700 121194112 418 418 418 418 0
200 20250213 151600 121194112 418 418 418 418 1
201 20250213 151500 121193694 418 419 419 418 511
202 20250213 151400 120979586 418 418 418 418 0
203 20250213 151300 120979586 418 418 418 418 0
204 20250213 151200 120979586 418 419 419 418 101
205 20250213 151100 120937268 418 418 418 418 400
206 20250213 151000 120770068 418 418 418 418 1
207 20250213 150900 120769650 419 419 419 419 0
208 20250213 150800 120769650 419 419 419 419 0
209 20250213 150700 120769650 419 419 419 419 0
210 20250213 150600 120769650 419 419 419 419 1
211 20250213 150500 120769231 418 418 418 418 0
212 20250213 150400 120769231 418 418 418 418 0
213 20250213 150300 120769231 418 418 419 418 102
214 20250213 150200 120726495 418 418 418 418 0
215 20250213 150100 120726495 418 418 418 418 0
216 20250213 150000 120726495 418 418 418 418 1
217 20250213 145900 120726077 418 418 418 418 1
218 20250213 145800 120725659 419 418 419 418 331
219 20250213 145700 120586972 418 418 419 418 4
220 20250213 145600 120585298 419 419 419 418 67
221 20250213 145500 120557226 418 419 419 418 402
222 20250213 145400 120388789 418 418 418 418 1
223 20250213 145300 120388371 418 419 419 418 6
224 20250213 145200 120385858 418 418 418 418 0
225 20250213 145100 120385858 418 418 418 418 0
226 20250213 145000 120385858 418 418 418 418 1
227 20250213 144900 120385440 418 418 418 418 0
228 20250213 144800 120385440 418 418 418 418 0
229 20250213 144700 120385440 418 418 418 418 0
230 20250213 144600 120385440 418 418 418 418 1
231 20250213 144500 120385022 418 418 418 418 0
232 20250213 144400 120385022 418 418 418 418 0
233 20250213 144300 120385022 418 418 418 418 1
234 20250213 144200 120384604 418 418 418 418 0
235 20250213 144100 120384604 418 418 418 418 0
236 20250213 144000 120384604 418 418 418 418 1
237 20250213 143900 120384186 418 419 419 418 503
238 20250213 143800 120173431 418 419 419 418 602
239 20250213 143700 119921194 418 418 418 418 0
240 20250213 143600 119921194 418 419 419 418 1056
241 20250213 143500 119478731 418 418 418 418 0
242 20250213 143400 119478731 418 418 418 418 0
243 20250213 143300 119478731 418 418 418 418 0
244 20250213 143200 119478731 418 418 418 418 30
245 20250213 143100 119466191 418 418 418 418 1
246 20250213 143000 119465773 417 419 419 417 165
247 20250213 142900 119396754 418 418 418 418 0
248 20250213 142800 119396754 418 418 419 418 2203
249 20250213 142700 118475699 420 418 420 418 2001
250 20250213 142600 117635281 418 418 418 418 0
251 20250213 142500 117635281 418 419 419 418 503
252 20250213 142400 117424526 418 418 418 418 2
253 20250213 142300 117423690 419 419 419 418 203
254 20250213 142200 117338635 419 420 420 419 34
255 20250213 142100 117324357 419 420 420 418 24649
256 20250213 142000 107003538 420 420 420 420 0
257 20250213 141900 107003538 420 420 420 420 0
258 20250213 141800 107003538 420 420 420 420 0
259 20250213 141700 107003538 420 420 420 420 0
260 20250213 141600 107003538 420 420 420 420 0
261 20250213 141500 107003538 420 420 420 420 1
262 20250213 141400 107003118 420 421 421 420 16
263 20250213 141300 106996383 421 420 421 420 7187
264 20250213 141200 103970657 420 420 420 420 0
265 20250213 141100 103970657 420 420 420 420 1
266 20250213 141000 103970237 421 421 421 421 131
267 20250213 140900 103915086 420 420 420 420 0
268 20250213 140800 103915086 420 420 420 420 1
269 20250213 140700 103914666 421 421 421 421 1
270 20250213 140600 103914245 420 420 420 420 0
271 20250213 140500 103914245 420 420 420 420 0
272 20250213 140400 103914245 420 420 420 420 268
273 20250213 140300 103801685 419 420 420 419 22
274 20250213 140200 103792447 419 419 420 419 2008
275 20250213 140100 102951089 419 420 420 419 428
276 20250213 140000 102771331 420 420 420 420 0
277 20250213 135900 102771331 420 420 420 420 0
278 20250213 135800 102771331 420 420 420 420 857
279 20250213 135700 102411391 420 420 420 420 0
280 20250213 135600 102411391 420 420 420 420 0
281 20250213 135500 102411391 420 420 420 420 0
282 20250213 135400 102411391 420 420 420 420 0
283 20250213 135300 102411391 420 420 420 420 8
284 20250213 135200 102408031 420 420 420 420 0
285 20250213 135100 102408031 420 420 420 420 0
286 20250213 135000 102408031 420 420 420 420 0
287 20250213 134900 102408031 420 420 420 420 0
288 20250213 134800 102408031 420 420 420 420 23
289 20250213 134700 102398371 420 420 420 420 0
290 20250213 134600 102398371 420 420 420 420 0
291 20250213 134500 102398371 420 420 420 420 0
292 20250213 134400 102398371 420 420 420 420 1
293 20250213 134300 102397951 420 420 420 420 0
294 20250213 134200 102397951 420 420 420 420 0
295 20250213 134100 102397951 420 420 420 420 0
296 20250213 134000 102397951 420 420 420 420 2600
297 20250213 133900 101305951 420 420 420 420 0
298 20250213 133800 101305951 420 420 420 420 1
299 20250213 133700 101305531 420 420 420 420 0
300 20250213 133600 101305531 420 420 420 420 0
301 20250213 133500 101305531 420 420 420 420 0
302 20250213 133400 101305531 420 420 420 420 0
303 20250213 133300 101305531 420 420 420 420 1
304 20250213 133200 101305111 422 422 422 422 0
305 20250213 133100 101305111 422 421 422 421 4
306 20250213 133000 101303426 422 421 422 421 13
307 20250213 132900 101297943 421 421 421 421 2
308 20250213 132800 101297101 421 421 421 421 0
309 20250213 132700 101297101 421 421 421 421 0
310 20250213 132600 101297101 421 421 421 421 4
311 20250213 132500 101295417 422 422 422 422 10
312 20250213 132400 101291197 422 421 422 421 5
313 20250213 132300 101289088 420 420 420 420 0
314 20250213 132200 101289088 420 420 420 420 0
315 20250213 132100 101289088 420 420 420 420 1
316 20250213 132000 101288668 421 421 421 421 0
317 20250213 131900 101288668 421 421 421 421 0
318 20250213 131800 101288668 421 421 422 421 5
319 20250213 131700 101286561 422 422 422 422 2
320 20250213 131600 101285717 421 421 421 421 0
321 20250213 131500 101285717 421 421 421 421 0
322 20250213 131400 101285717 421 421 421 421 1
323 20250213 131300 101285296 420 420 421 420 5
324 20250213 131200 101283193 420 420 420 420 0
325 20250213 131100 101283193 420 420 420 420 0
326 20250213 131000 101283193 420 420 420 420 1
327 20250213 130900 101282773 420 422 422 420 4
328 20250213 130800 101281088 420 420 420 420 1
329 20250213 130700 101280668 421 421 421 421 0
330 20250213 130600 101280668 421 421 421 421 0
331 20250213 130500 101280668 421 421 421 421 0
332 20250213 130400 101280668 421 422 422 421 8
333 20250213 130300 101277295 420 420 420 420 1
334 20250213 130200 101276875 421 420 422 420 7
335 20250213 130100 101273926 420 421 421 420 252
336 20250213 130000 101167835 420 420 420 420 0
337 20250213 125900 101167835 420 420 420 420 0
338 20250213 125800 101167835 420 420 420 420 0
339 20250213 125700 101167835 420 420 420 420 0
340 20250213 125600 101167835 420 420 420 420 0
341 20250213 125500 101167835 420 420 420 420 0
342 20250213 125400 101167835 420 420 420 420 0
343 20250213 125300 101167835 420 420 420 420 0
344 20250213 125200 101167835 420 420 420 420 0
345 20250213 125100 101167835 420 420 420 420 0
346 20250213 125000 101167835 420 420 420 420 0
347 20250213 124900 101167835 420 420 420 420 0
348 20250213 124800 101167835 420 420 420 420 0
349 20250213 124700 101167835 420 420 420 420 0
350 20250213 124600 101167835 420 420 420 420 1
351 20250213 124500 101167415 422 422 422 422 0
352 20250213 124400 101167415 422 422 422 422 1
353 20250213 124300 101166993 420 420 420 420 0
354 20250213 124200 101166993 420 420 420 420 480
355 20250213 124100 100965393 420 420 420 420 0
356 20250213 124000 100965393 420 421 421 420 4100
357 20250213 123900 99240399 421 421 421 421 0
358 20250213 123800 99240399 421 421 421 421 0
359 20250213 123700 99240399 421 421 421 421 0
360 20250213 123600 99240399 421 421 421 421 0
361 20250213 123500 99240399 421 421 421 421 0
362 20250213 123400 99240399 421 421 421 421 0
363 20250213 123300 99240399 421 421 421 421 0
364 20250213 123200 99240399 421 421 421 421 1
365 20250213 123100 99239978 421 422 422 421 3623
366 20250213 123000 97711073 422 422 422 422 1379
367 20250213 122900 97129135 421 421 421 421 0
368 20250213 122800 97129135 421 421 421 421 0
369 20250213 122700 97129135 421 421 421 421 0
370 20250213 122600 97129135 421 421 421 421 0
371 20250213 122500 97129135 421 421 421 421 204
372 20250213 122400 97043251 422 422 422 422 0
373 20250213 122300 97043251 422 422 422 422 0
374 20250213 122200 97043251 422 422 422 422 0
375 20250213 122100 97043251 422 422 422 422 0
376 20250213 122000 97043251 422 422 422 422 22
377 20250213 121900 97033967 422 422 422 422 0
378 20250213 121800 97033967 422 422 422 422 101
379 20250213 121700 96991345 422 422 422 422 117
380 20250213 121600 96941971 422 422 422 422 0
381 20250213 121500 96941971 422 422 422 422 0
382 20250213 121400 96941971 422 422 422 422 281
383 20250213 121300 96823389 422 422 422 422 0
384 20250213 121200 96823389 422 422 422 422 0
385 20250213 121100 96823389 422 422 422 422 0
386 20250213 121000 96823389 422 422 422 422 0
387 20250213 120900 96823389 422 422 422 422 0
388 20250213 120800 96823389 422 422 422 422 0
389 20250213 120700 96823389 422 422 422 422 0
390 20250213 120600 96823389 422 422 422 422 0
391 20250213 120500 96823389 422 422 422 422 2
392 20250213 120400 96822545 422 422 422 422 1
393 20250213 120300 96822123 420 420 420 420 0
394 20250213 120200 96822123 420 420 420 420 0
395 20250213 120100 96822123 420 420 420 420 0
396 20250213 120000 96822123 420 420 420 420 0
397 20250213 115900 96822123 420 420 420 420 0
398 20250213 115800 96822123 420 420 420 420 0
399 20250213 115700 96822123 420 420 420 420 0
400 20250213 115600 96822123 420 421 421 420 2
401 20250213 115500 96821282 421 421 421 421 4752
402 20250213 115400 94820690 421 421 421 420 514
403 20250213 115300 94604297 425 424 425 422 6214
404 20250213 115200 91981379 427 424 427 424 200
405 20250213 115100 91896408 424 423 424 423 2000
406 20250213 115000 91049519 423 423 423 423 0
407 20250213 114900 91049519 423 423 423 423 1
408 20250213 114800 91049096 423 422 423 422 912
409 20250213 114700 90664231 422 422 422 422 0
410 20250213 114600 90664231 422 422 422 422 0
411 20250213 114500 90664231 422 422 422 422 0
412 20250213 114400 90664231 422 422 422 422 0
413 20250213 114300 90664231 422 422 422 422 0
414 20250213 114200 90664231 422 422 422 422 0
415 20250213 114100 90664231 422 422 422 422 100
416 20250213 114000 90622031 422 422 422 422 0
417 20250213 113900 90622031 422 422 422 422 0
418 20250213 113800 90622031 422 422 422 422 0
419 20250213 113700 90622031 422 422 422 422 0
420 20250213 113600 90622031 422 422 422 422 0
421 20250213 113500 90622031 422 422 422 422 0
422 20250213 113400 90622031 422 422 422 422 0
423 20250213 113300 90622031 422 422 422 422 1
424 20250213 113200 90621609 420 420 421 420 1702
425 20250213 113100 89905069 421 421 421 421 0
426 20250213 113000 89905069 421 421 421 421 0
427 20250213 112900 89905069 421 421 421 421 0
428 20250213 112800 89905069 421 421 421 421 0
429 20250213 112700 89905069 421 421 421 421 0
430 20250213 112600 89905069 421 421 421 421 70
431 20250213 112500 89875599 420 420 420 420 0
432 20250213 112400 89875599 420 420 420 420 0
433 20250213 112300 89875599 420 420 420 420 1
434 20250213 112200 89875179 421 421 421 421 16
435 20250213 112100 89868443 421 421 421 421 11
436 20250213 112000 89863812 420 421 421 420 4
437 20250213 111900 89862129 420 420 420 420 0
438 20250213 111800 89862129 420 420 420 420 1010
439 20250213 111700 89437929 419 419 419 419 0
440 20250213 111600 89437929 419 422 422 419 4
441 20250213 111500 89436246 420 421 421 420 2908
442 20250213 111400 88213879 421 421 421 421 8
443 20250213 111300 88210511 420 420 420 420 0
444 20250213 111200 88210511 420 420 420 420 0
445 20250213 111100 88210511 420 420 420 420 1
446 20250213 111000 88210091 420 421 421 420 113
447 20250213 110900 88162519 420 420 420 420 0
448 20250213 110800 88162519 420 420 420 420 0
449 20250213 110700 88162519 420 420 420 420 0
450 20250213 110600 88162519 420 420 420 420 0
451 20250213 110500 88162519 420 420 420 420 0
452 20250213 110400 88162519 420 421 422 420 13
453 20250213 110300 88157041 420 421 422 420 510
454 20250213 110200 87942328 420 421 421 420 88
455 20250213 110100 87905281 421 421 421 420 20
456 20250213 110000 87896862 420 420 420 420 1
457 20250213 105900 87896442 421 421 421 421 1
458 20250213 105800 87896021 421 422 422 421 202
459 20250213 105700 87810978 420 421 421 420 3
460 20250213 105600 87809717 421 423 423 421 227
461 20250213 105500 87714129 423 422 423 422 23
462 20250213 105400 87704406 421 421 421 421 0
463 20250213 105300 87704406 421 423 423 421 22
464 20250213 105200 87695104 421 421 421 421 0
465 20250213 105100 87695104 421 421 421 421 0
466 20250213 105000 87695104 421 422 422 420 654
467 20250213 104900 87419119 420 422 422 420 201
468 20250213 104800 87334299 420 420 420 420 0
469 20250213 104700 87334299 420 420 420 420 0
470 20250213 104600 87334299 420 422 422 420 13
471 20250213 104500 87328815 420 422 422 420 101
472 20250213 104400 87286195 420 420 421 420 115
473 20250213 104300 87237795 419 419 419 419 1
474 20250213 104200 87237376 419 421 421 419 348
475 20250213 104100 87091216 422 421 422 420 5069
476 20250213 104000 84960928 421 421 421 421 1
477 20250213 103900 84960507 421 421 421 421 0
478 20250213 103800 84960507 421 421 421 421 0
479 20250213 103700 84960507 421 421 421 421 0
480 20250213 103600 84960507 421 421 421 421 0
481 20250213 103500 84960507 421 421 421 421 0
482 20250213 103400 84960507 421 421 421 421 0
483 20250213 103300 84960507 421 422 422 421 253
484 20250213 103200 84853742 423 423 423 423 0
485 20250213 103100 84853742 423 423 423 423 0
486 20250213 103000 84853742 423 422 423 422 1002
487 20250213 102900 84429898 421 421 421 421 0
488 20250213 102800 84429898 421 421 421 421 1
489 20250213 102700 84429477 421 422 422 421 5187
490 20250213 102600 82240983 422 422 422 422 0
491 20250213 102500 82240983 422 425 425 421 10236
492 20250213 102400 77915893 427 429 429 426 12209
493 20250213 102300 72712646 430 422 430 422 10517
494 20250213 102200 68273383 421 422 422 421 311
495 20250213 102100 68142143 423 428 431 423 10856
496 20250213 102000 63525363 428 420 432 420 5700
497 20250213 101900 61116953 420 420 422 420 15087
498 20250213 101800 54760341 420 421 422 420 222
499 20250213 101700 54666800 421 424 424 421 12470
500 20250213 101600 49400461 425 428 432 425 11010
501 20250213 101500 44720419 429 428 435 428 877
502 20250213 101400 44344386 429 421 429 420 14690
503 20250213 101300 38138787 421 424 424 421 127
504 20250213 101200 38085173 425 430 430 424 13251
505 20250213 101100 32441294 435 424 435 424 10242
506 20250213 101000 28056019 424 424 424 424 53
507 20250213 100900 28033547 425 425 425 425 0
508 20250213 100800 28033547 425 424 425 424 2
509 20250213 100700 28032698 425 422 425 422 2811
510 20250213 100600 26844222 420 420 420 420 1000
511 20250213 100500 26424222 423 422 423 422 2
512 20250213 100400 26423377 420 423 423 420 562
513 20250213 100300 26186214 420 420 420 419 9288
514 20250213 100200 22285255 419 419 419 419 1
515 20250213 100100 22284836 419 419 419 419 12
516 20250213 100000 22279808 419 425 426 419 13956
517 20250213 095900 16387054 425 425 426 425 109
518 20250213 095800 16340727 424 423 424 423 3129
519 20250213 095700 15015160 424 422 424 422 282
520 20250213 095600 14895875 420 420 420 420 6529
521 20250213 095500 12153695 420 420 420 420 0
522 20250213 095400 12153695 420 420 420 420 1898
523 20250213 095300 11356535 420 420 420 420 0
524 20250213 095200 11356535 420 420 420 420 0
525 20250213 095100 11356535 420 420 420 420 1
526 20250213 095000 11356115 419 421 421 419 5001
527 20250213 094900 9250696 419 426 426 419 11269
528 20250213 094800 4495897 426 426 426 426 0
529 20250213 094700 4495897 426 425 428 425 609
530 20250213 094600 4237068 424 424 428 424 1536
531 20250213 094500 3584658 424 424 426 423 299
532 20250213 094400 3458082 426 421 426 421 1192
533 20250213 094300 2953308 420 420 420 420 0
534 20250213 094200 2953308 420 420 420 420 0
535 20250213 094100 2953308 420 421 421 419 452
536 20250213 094000 2763019 419 421 421 419 308
537 20250213 093900 2633353 421 421 421 421 0
538 20250213 093800 2633353 421 421 421 421 0
539 20250213 093700 2633353 421 421 421 421 214
540 20250213 093600 2543259 419 421 421 419 27
541 20250213 093500 2531919 419 419 419 419 1
542 20250213 093400 2531500 421 421 421 421 0
543 20250213 093300 2531500 421 419 421 419 2
544 20250213 093200 2530660 419 419 419 419 1
545 20250213 093100 2530241 419 419 419 419 0
546 20250213 093000 2530241 419 421 421 419 6
547 20250213 092900 2527717 419 419 419 419 1
548 20250213 092800 2527298 421 419 421 419 3
549 20250213 092700 2526037 419 419 419 419 1
550 20250213 092600 2525618 419 420 420 419 2
551 20250213 092500 2524779 420 420 420 420 2600
552 20250213 092400 1432779 420 420 420 420 1
553 20250213 092300 1432359 422 422 422 422 0
554 20250213 092200 1432359 422 422 422 422 0
555 20250213 092100 1432359 422 422 422 422 30
556 20250213 092000 1419699 420 421 421 420 10
557 20250213 091900 1415494 420 420 420 420 0
558 20250213 091800 1415494 420 420 420 420 1
559 20250213 091700 1415074 420 421 421 420 2407
560 20250213 091600 401728 422 422 422 422 0
561 20250213 091500 401728 422 422 422 422 0
562 20250213 091400 401728 422 422 422 422 1
563 20250213 091300 401306 421 421 421 421 0
564 20250213 091200 401306 421 420 422 420 203
565 20250213 091100 315646 420 420 420 420 1
566 20250213 091000 315226 420 420 420 420 1
567 20250213 090900 314806 420 422 422 420 436
568 20250213 090800 131130 423 423 423 423 0
569 20250213 090700 131130 423 423 423 423 0
570 20250213 090600 131130 423 423 423 423 0
571 20250213 090500 131130 423 423 423 423 0
572 20250213 090400 131130 423 423 423 423 0
573 20250213 090300 131130 423 423 423 423 0
574 20250213 090200 131130 423 423 423 423 0
575 20250213 090100 131130 423 423 423 423 0
576 20250213 090000 131130 423 423 423 423 310

1
001290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,108337120,0,45826601760,0.00
20250210,0,108337120,0,46801635840,0.00
20250207,0,108337120,0,46151613120,0.00
20250206,0,108337120,0,45826601760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 108337120 0 45826601760 0.00
3 20250210 0 108337120 0 46801635840 0.00
4 20250207 0 108337120 0 46151613120 0.00
5 20250206 0 108337120 0 45826601760 0.00