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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,45695365,801,801,801,801,330
20250214,183200,45695365,801,801,801,801,0
20250214,183100,45695365,801,801,801,801,0
20250214,183000,45695365,801,801,801,801,0
20250214,182900,45695365,801,801,801,801,0
20250214,182800,45695365,801,801,801,801,0
20250214,182700,45695365,801,801,801,801,0
20250214,182600,45695365,801,801,801,801,0
20250214,182500,45695365,801,801,801,801,0
20250214,182400,45695365,801,801,801,801,0
20250214,182300,45695365,801,801,801,801,0
20250214,182200,45695365,801,801,801,801,0
20250214,182100,45695365,801,801,801,801,0
20250214,182000,45695365,801,801,801,801,0
20250214,181900,45695365,801,801,801,801,0
20250214,181800,45695365,801,801,801,801,0
20250214,181700,45695365,801,801,801,801,0
20250214,181600,45695365,801,801,801,801,0
20250214,181500,45695365,801,801,801,801,0
20250214,181400,45695365,801,801,801,801,0
20250214,181300,45695365,801,801,801,801,0
20250214,181200,45695365,801,801,801,801,0
20250214,181100,45695365,801,801,801,801,0
20250214,181000,45695365,801,801,801,801,0
20250214,180900,45695365,801,801,801,801,0
20250214,180800,45695365,801,801,801,801,0
20250214,180700,45695365,801,801,801,801,0
20250214,180600,45695365,801,801,801,801,0
20250214,180500,45695365,801,801,801,801,0
20250214,180400,45695365,801,801,801,801,0
20250214,180300,45695365,801,801,801,801,330
20250214,180200,45695365,801,801,801,801,0
20250214,180100,45695365,801,801,801,801,0
20250214,180000,45695365,801,801,801,801,0
20250214,175900,45695365,801,801,801,801,0
20250214,175800,45695365,801,801,801,801,0
20250214,175700,45695365,801,801,801,801,0
20250214,175600,45695365,801,801,801,801,0
20250214,175500,45695365,801,801,801,801,0
20250214,175400,45695365,801,801,801,801,0
20250214,175300,45695365,801,801,801,801,0
20250214,175200,45695365,801,801,801,801,0
20250214,175100,45695365,801,801,801,801,0
20250214,175000,45695365,801,801,801,801,0
20250214,174900,45695365,801,801,801,801,0
20250214,174800,45695365,801,801,801,801,0
20250214,174700,45695365,801,801,801,801,0
20250214,174600,45695365,801,801,801,801,0
20250214,174500,45695365,801,801,801,801,0
20250214,174400,45695365,801,801,801,801,0
20250214,174300,45695365,801,801,801,801,0
20250214,174200,45695365,801,801,801,801,0
20250214,174100,45695365,801,801,801,801,0
20250214,174000,45695365,801,801,801,801,0
20250214,173900,45695365,801,801,801,801,0
20250214,173800,45695365,801,801,801,801,0
20250214,173700,45695365,801,801,801,801,0
20250214,173600,45695365,801,801,801,801,0
20250214,173500,45695365,801,801,801,801,0
20250214,173400,45695365,801,801,801,801,0
20250214,173300,45695365,801,801,801,801,330
20250214,173200,45695365,801,801,801,801,0
20250214,173100,45695365,801,801,801,801,0
20250214,173000,45695365,801,801,801,801,0
20250214,172900,45695365,801,801,801,801,0
20250214,172800,45695365,801,801,801,801,0
20250214,172700,45695365,801,801,801,801,0
20250214,172600,45695365,801,801,801,801,0
20250214,172500,45695365,801,801,801,801,0
20250214,172400,45695365,801,801,801,801,0
20250214,172300,45695365,801,801,801,801,0
20250214,172200,45695365,801,801,801,801,0
20250214,172100,45695365,801,801,801,801,0
20250214,172000,45695365,801,801,801,801,0
20250214,171900,45695365,801,801,801,801,0
20250214,171800,45695365,801,801,801,801,0
20250214,171700,45695365,801,801,801,801,0
20250214,171600,45695365,801,801,801,801,0
20250214,171500,45695365,801,801,801,801,0
20250214,171400,45695365,801,801,801,801,0
20250214,171300,45695365,801,801,801,801,0
20250214,171200,45695365,801,801,801,801,0
20250214,171100,45695365,801,801,801,801,0
20250214,171000,45695365,801,801,801,801,0
20250214,170900,45695365,801,801,801,801,0
20250214,170800,45695365,801,801,801,801,0
20250214,170700,45695365,801,801,801,801,0
20250214,170600,45695365,801,801,801,801,0
20250214,170500,45695365,801,801,801,801,0
20250214,170400,45695365,801,801,801,801,0
20250214,170300,45695365,801,801,801,801,330
20250214,170200,45695365,801,801,801,801,0
20250214,170100,45695365,801,801,801,801,0
20250214,170000,45695365,801,801,801,801,0
20250214,165900,45695365,801,801,801,801,0
20250214,165800,45695365,801,801,801,801,0
20250214,165700,45695365,801,801,801,801,0
20250214,165600,45695365,801,801,801,801,0
20250214,165500,45695365,801,801,801,801,0
20250214,165400,45695365,801,801,801,801,0
20250214,165300,45695365,801,801,801,801,0
20250214,165200,45695365,801,801,801,801,0
20250214,165100,45695365,801,801,801,801,0
20250214,165000,45695365,801,801,801,801,0
20250214,164900,45695365,801,801,801,801,0
20250214,164800,45695365,801,801,801,801,0
20250214,164700,45695365,801,801,801,801,0
20250214,164600,45695365,801,801,801,801,0
20250214,164500,45695365,801,801,801,801,0
20250214,164400,45695365,801,801,801,801,0
20250214,164300,45695365,801,801,801,801,0
20250214,164200,45695365,801,801,801,801,0
20250214,164100,45695365,801,801,801,801,0
20250214,164000,45695365,801,801,801,801,0
20250214,163900,45695365,801,801,801,801,0
20250214,163800,45695365,801,801,801,801,0
20250214,163700,45695365,801,801,801,801,0
20250214,163600,45695365,801,801,801,801,0
20250214,163500,45695365,801,801,801,801,0
20250214,163400,45695365,801,801,801,801,0
20250214,163300,45695365,801,801,801,801,330
20250214,163200,45695365,801,801,801,801,0
20250214,163100,45695365,801,801,801,801,0
20250214,163000,45695365,801,801,801,801,0
20250214,162900,45695365,801,801,801,801,0
20250214,162800,45695365,801,801,801,801,0
20250214,162700,45695365,801,801,801,801,0
20250214,162600,45695365,801,801,801,801,0
20250214,162500,45695365,801,801,801,801,0
20250214,162400,45695365,801,801,801,801,0
20250214,162300,45695365,801,801,801,801,0
20250214,162200,45695365,801,801,801,801,0
20250214,162100,45695365,801,801,801,801,0
20250214,162000,45695365,801,801,801,801,0
20250214,161900,45695365,801,801,801,801,0
20250214,161800,45695365,801,801,801,801,0
20250214,161700,45695365,801,801,801,801,0
20250214,161600,45695365,801,801,801,801,0
20250214,161500,45695365,801,801,801,801,0
20250214,161400,45695365,801,801,801,801,0
20250214,161300,45695365,801,801,801,801,0
20250214,161200,45695365,801,801,801,801,0
20250214,161100,45695365,801,801,801,801,0
20250214,161000,45695365,801,801,801,801,0
20250214,160900,45695365,801,801,801,801,0
20250214,160800,45695365,801,801,801,801,0
20250214,160700,45695365,801,801,801,801,0
20250214,160600,45695365,801,801,801,801,0
20250214,160500,45695365,801,801,801,801,0
20250214,160400,45695365,801,801,801,801,0
20250214,160300,45695365,801,801,801,801,330
20250214,160200,45695365,801,801,801,801,0
20250214,160100,45695365,801,801,801,801,0
20250214,160000,45695365,801,801,801,801,0
20250214,155900,45695365,801,801,801,801,0
20250214,155800,45695365,801,801,801,801,0
20250214,155700,45695365,801,801,801,801,0
20250214,155600,45695365,801,801,801,801,0
20250214,155500,45695365,801,801,801,801,0
20250214,155400,45695365,801,801,801,801,0
20250214,155300,45695365,801,801,801,801,0
20250214,155200,45695365,801,801,801,801,0
20250214,155100,45695365,801,801,801,801,0
20250214,155000,45695365,801,801,801,801,0
20250214,154900,45695365,801,801,801,801,0
20250214,154800,45695365,801,801,801,801,0
20250214,154700,45695365,801,801,801,801,0
20250214,154600,45695365,801,801,801,801,0
20250214,154500,45695365,801,801,801,801,0
20250214,154400,45695365,801,801,801,801,0
20250214,154300,45695365,801,801,801,801,0
20250214,154200,45695365,801,801,801,801,0
20250214,154100,45695365,801,801,801,801,0
20250214,154000,45695365,801,801,801,801,0
20250214,153900,45695365,801,801,801,801,0
20250214,153800,45695365,801,801,801,801,0
20250214,153700,45695365,801,801,801,801,0
20250214,153600,45695365,801,801,801,801,0
20250214,153500,45695365,801,801,801,801,0
20250214,153400,45695365,801,801,801,801,0
20250214,153300,45695365,801,801,801,801,330
20250214,153200,45695365,801,801,801,801,0
20250214,153100,45695365,801,801,801,801,0
20250214,153000,45695365,801,801,801,801,330
20250214,152900,45431035,810,810,810,810,0
20250214,152800,45431035,810,810,810,810,0
20250214,152700,45431035,810,810,810,810,0
20250214,152600,45431035,810,810,810,810,0
20250214,152500,45431035,810,810,810,810,0
20250214,152400,45431035,810,810,810,810,0
20250214,152300,45431035,810,810,810,810,0
20250214,152200,45431035,810,810,810,810,0
20250214,152100,45431035,810,810,810,810,0
20250214,152000,45431035,810,810,810,810,0
20250214,151900,45431035,810,809,810,809,3000
20250214,151800,43002035,810,808,810,808,4000
20250214,151700,39765035,807,807,807,807,300
20250214,151600,39522935,807,807,807,807,200
20250214,151500,39361535,801,801,801,801,0
20250214,151400,39361535,801,811,811,801,1707
20250214,151300,37990971,811,811,811,811,110
20250214,151200,37901761,813,813,813,813,0
20250214,151100,37901761,813,813,813,813,0
20250214,151000,37901761,813,802,813,802,22
20250214,150900,37883886,813,813,813,813,1
20250214,150800,37883073,802,802,802,802,20
20250214,150700,37867033,815,815,815,815,1
20250214,150600,37866218,821,815,821,815,180
20250214,150500,37719158,811,811,811,811,0
20250214,150400,37719158,811,808,811,808,447
20250214,150300,37357979,808,797,808,797,427
20250214,150200,37015549,797,807,807,797,185
20250214,150100,36868094,808,808,808,808,0
20250214,150000,36868094,808,807,808,807,10
20250214,145900,36860021,801,801,801,801,244
20250214,145800,36664577,800,800,800,800,231
20250214,145700,36479777,793,793,793,793,1
20250214,145600,36478984,793,793,793,793,0
20250214,145500,36478984,793,793,793,793,0
20250214,145400,36478984,793,793,793,793,6
20250214,145300,36474226,800,800,800,800,0
20250214,145200,36474226,800,800,800,800,0
20250214,145100,36474226,800,800,800,800,26
20250214,145000,36453426,799,799,799,799,0
20250214,144900,36453426,799,799,799,799,0
20250214,144800,36453426,799,799,799,799,0
20250214,144700,36453426,799,799,799,799,0
20250214,144600,36453426,799,799,799,799,0
20250214,144500,36453426,799,795,799,795,535
20250214,144400,36027401,794,794,794,794,330
20250214,144300,35765381,793,793,793,793,21
20250214,144200,35748728,793,789,793,789,2
20250214,144100,35747146,787,787,787,787,0
20250214,144000,35747146,787,787,787,787,0
20250214,143900,35747146,787,787,787,787,0
20250214,143800,35747146,787,787,787,787,0
20250214,143700,35747146,787,787,787,787,0
20250214,143600,35747146,787,787,787,787,0
20250214,143500,35747146,787,787,787,787,0
20250214,143400,35747146,787,787,787,787,0
20250214,143300,35747146,787,787,787,787,441
20250214,143200,35400079,787,787,787,787,1341
20250214,143100,34344712,787,787,787,787,2
20250214,143000,34343138,787,787,787,787,0
20250214,142900,34343138,787,787,787,787,0
20250214,142800,34343138,787,787,787,787,0
20250214,142700,34343138,787,787,787,787,0
20250214,142600,34343138,787,787,787,787,0
20250214,142500,34343138,787,787,787,787,0
20250214,142400,34343138,787,787,787,787,0
20250214,142300,34343138,787,787,787,787,0
20250214,142200,34343138,787,787,787,787,0
20250214,142100,34343138,787,787,787,787,175
20250214,142000,34205413,787,787,787,787,408
20250214,141900,33884317,785,785,785,785,0
20250214,141800,33884317,785,785,785,785,0
20250214,141700,33884317,785,785,785,785,0
20250214,141600,33884317,785,785,785,785,0
20250214,141500,33884317,785,785,785,785,0
20250214,141400,33884317,785,785,785,785,0
20250214,141300,33884317,785,785,785,785,0
20250214,141200,33884317,785,787,787,785,1127
20250214,141100,32997422,787,787,787,787,0
20250214,141000,32997422,787,787,787,787,15
20250214,140900,32985617,788,788,788,788,0
20250214,140800,32985617,788,788,788,788,0
20250214,140700,32985617,788,788,788,788,0
20250214,140600,32985617,788,788,788,788,0
20250214,140500,32985617,788,788,788,788,0
20250214,140400,32985617,788,788,788,788,0
20250214,140300,32985617,788,788,788,788,0
20250214,140200,32985617,788,788,788,788,0
20250214,140100,32985617,788,786,788,786,2
20250214,140000,32984043,788,788,788,788,0
20250214,135900,32984043,788,788,788,788,0
20250214,135800,32984043,788,788,788,788,0
20250214,135700,32984043,788,788,788,788,0
20250214,135600,32984043,788,788,788,788,0
20250214,135500,32984043,788,788,788,788,0
20250214,135400,32984043,788,788,788,788,0
20250214,135300,32984043,788,788,788,788,0
20250214,135200,32984043,788,788,788,788,22
20250214,135100,32966707,785,785,785,785,0
20250214,135000,32966707,785,785,785,785,0
20250214,134900,32966707,785,785,785,785,0
20250214,134800,32966707,785,785,785,785,0
20250214,134700,32966707,785,785,785,785,0
20250214,134600,32966707,785,785,785,785,0
20250214,134500,32966707,785,785,785,785,0
20250214,134400,32966707,785,785,785,785,0
20250214,134300,32966707,785,785,785,785,0
20250214,134200,32966707,785,785,785,785,0
20250214,134100,32966707,785,785,785,785,0
20250214,134000,32966707,785,785,785,785,0
20250214,133900,32966707,785,785,785,785,0
20250214,133800,32966707,785,785,785,785,0
20250214,133700,32966707,785,784,785,784,52
20250214,133600,32925888,785,785,785,785,0
20250214,133500,32925888,785,786,786,785,431
20250214,133400,32587338,787,787,787,787,0
20250214,133300,32587338,787,787,787,787,0
20250214,133200,32587338,787,787,787,787,0
20250214,133100,32587338,787,787,787,787,0
20250214,133000,32587338,787,788,788,787,131
20250214,132900,32484120,788,789,789,788,51
20250214,132800,32443885,789,789,789,789,0
20250214,132700,32443885,789,789,789,789,0
20250214,132600,32443885,789,789,789,789,0
20250214,132500,32443885,789,789,789,789,0
20250214,132400,32443885,789,789,789,789,0
20250214,132300,32443885,789,789,789,789,0
20250214,132200,32443885,789,789,789,789,0
20250214,132100,32443885,789,789,789,789,0
20250214,132000,32443885,789,789,789,789,0
20250214,131900,32443885,789,789,789,789,0
20250214,131800,32443885,789,789,789,789,0
20250214,131700,32443885,789,789,789,789,25
20250214,131600,32424160,790,790,790,790,0
20250214,131500,32424160,790,790,790,790,0
20250214,131400,32424160,790,791,791,790,133
20250214,131300,32318967,791,791,791,791,0
20250214,131200,32318967,791,791,791,791,0
20250214,131100,32318967,791,791,791,791,0
20250214,131000,32318967,791,791,791,791,0
20250214,130900,32318967,791,791,791,791,0
20250214,130800,32318967,791,791,791,791,0
20250214,130700,32318967,791,791,791,791,10
20250214,130600,32311057,791,791,791,791,0
20250214,130500,32311057,791,792,792,791,19
20250214,130400,32296018,791,791,791,791,0
20250214,130300,32296018,791,791,791,791,0
20250214,130200,32296018,791,791,791,791,0
20250214,130100,32296018,791,791,791,791,0
20250214,130000,32296018,791,791,791,791,1
20250214,125900,32295227,792,792,792,792,1
20250214,125800,32294435,792,793,793,792,18
20250214,125700,32280170,793,793,793,793,0
20250214,125600,32280170,793,793,793,793,0
20250214,125500,32280170,793,793,793,793,0
20250214,125400,32280170,793,793,793,793,0
20250214,125300,32280170,793,793,793,793,0
20250214,125200,32280170,793,793,793,793,0
20250214,125100,32280170,793,793,793,793,9
20250214,125000,32273033,793,793,793,793,0
20250214,124900,32273033,793,793,793,793,0
20250214,124800,32273033,793,793,793,793,0
20250214,124700,32273033,793,793,793,793,11
20250214,124600,32264310,794,794,794,794,9
20250214,124500,32257164,794,794,794,794,0
20250214,124400,32257164,794,794,794,794,0
20250214,124300,32257164,794,794,794,794,0
20250214,124200,32257164,794,794,794,794,0
20250214,124100,32257164,794,794,794,794,9
20250214,124000,32250018,794,794,794,794,0
20250214,123900,32250018,794,794,794,794,0
20250214,123800,32250018,794,794,794,794,0
20250214,123700,32250018,794,794,794,794,0
20250214,123600,32250018,794,794,794,794,9
20250214,123500,32242872,794,794,794,794,0
20250214,123400,32242872,794,794,794,794,0
20250214,123300,32242872,794,794,794,794,55
20250214,123200,32199202,794,794,794,794,0
20250214,123100,32199202,794,794,794,794,0
20250214,123000,32199202,794,794,794,794,1
20250214,122900,32198408,793,793,793,793,0
20250214,122800,32198408,793,793,793,793,0
20250214,122700,32198408,793,793,793,793,1
20250214,122600,32197615,793,793,793,793,0
20250214,122500,32197615,793,793,793,793,0
20250214,122400,32197615,793,793,793,793,0
20250214,122300,32197615,793,794,794,793,19
20250214,122200,32182538,791,791,791,791,0
20250214,122100,32182538,791,791,791,791,0
20250214,122000,32182538,791,791,791,791,0
20250214,121900,32182538,791,791,791,791,0
20250214,121800,32182538,791,791,791,791,0
20250214,121700,32182538,791,791,791,791,0
20250214,121600,32182538,791,791,791,791,0
20250214,121500,32182538,791,791,791,791,0
20250214,121400,32182538,791,791,791,791,0
20250214,121300,32182538,791,791,791,791,10
20250214,121200,32174628,790,790,790,790,0
20250214,121100,32174628,790,790,790,790,0
20250214,121000,32174628,790,790,790,790,0
20250214,120900,32174628,790,790,790,790,0
20250214,120800,32174628,790,790,790,790,0
20250214,120700,32174628,790,790,790,790,0
20250214,120600,32174628,790,791,791,790,210
20250214,120500,32008718,791,791,791,791,0
20250214,120400,32008718,791,791,791,791,440
20250214,120300,31660678,795,795,795,795,0
20250214,120200,31660678,795,795,795,795,0
20250214,120100,31660678,795,795,795,795,0
20250214,120000,31660678,795,795,795,795,0
20250214,115900,31660678,795,795,795,795,0
20250214,115800,31660678,795,795,795,795,0
20250214,115700,31660678,795,795,795,795,0
20250214,115600,31660678,795,793,795,793,3
20250214,115500,31658297,790,790,790,790,0
20250214,115400,31658297,790,790,790,790,0
20250214,115300,31658297,790,790,790,790,0
20250214,115200,31658297,790,790,790,790,0
20250214,115100,31658297,790,790,790,790,0
20250214,115000,31658297,790,790,790,790,0
20250214,114900,31658297,790,790,790,790,0
20250214,114800,31658297,790,790,790,790,0
20250214,114700,31658297,790,790,790,790,0
20250214,114600,31658297,790,790,790,790,0
20250214,114500,31658297,790,790,790,790,0
20250214,114400,31658297,790,790,790,790,0
20250214,114300,31658297,790,790,790,790,0
20250214,114200,31658297,790,790,790,790,0
20250214,114100,31658297,790,790,790,790,0
20250214,114000,31658297,790,790,790,790,0
20250214,113900,31658297,790,790,790,790,92
20250214,113800,31585617,790,790,790,790,0
20250214,113700,31585617,790,790,790,790,0
20250214,113600,31585617,790,790,790,790,0
20250214,113500,31585617,790,790,790,790,0
20250214,113400,31585617,790,790,790,790,0
20250214,113300,31585617,790,790,790,790,3
20250214,113200,31583247,790,790,790,790,0
20250214,113100,31583247,790,790,790,790,0
20250214,113000,31583247,790,790,790,790,0
20250214,112900,31583247,790,790,790,790,0
20250214,112800,31583247,790,790,790,790,0
20250214,112700,31583247,790,790,790,790,0
20250214,112600,31583247,790,790,790,790,0
20250214,112500,31583247,790,790,790,790,0
20250214,112400,31583247,790,790,790,790,0
20250214,112300,31583247,790,790,790,790,10
20250214,112200,31575347,790,790,790,790,0
20250214,112100,31575347,790,790,790,790,0
20250214,112000,31575347,790,790,790,790,0
20250214,111900,31575347,790,790,790,790,0
20250214,111800,31575347,790,790,790,790,0
20250214,111700,31575347,790,790,790,790,0
20250214,111600,31575347,790,790,790,790,1
20250214,111500,31574557,790,790,790,790,0
20250214,111400,31574557,790,790,790,790,0
20250214,111300,31574557,790,790,790,790,0
20250214,111200,31574557,790,790,790,790,0
20250214,111100,31574557,790,790,790,790,0
20250214,111000,31574557,790,790,790,790,0
20250214,110900,31574557,790,790,790,790,0
20250214,110800,31574557,790,790,790,790,0
20250214,110700,31574557,790,790,790,790,1
20250214,110600,31573767,791,791,791,791,0
20250214,110500,31573767,791,791,791,791,0
20250214,110400,31573767,791,791,791,791,10
20250214,110300,31565857,791,791,791,791,1
20250214,110200,31565066,786,786,786,786,0
20250214,110100,31565066,786,786,786,786,0
20250214,110000,31565066,786,786,786,786,0
20250214,105900,31565066,786,788,788,786,160
20250214,105800,31439245,795,795,795,795,44
20250214,105700,31404265,787,787,787,787,0
20250214,105600,31404265,787,787,787,787,0
20250214,105500,31404265,787,787,787,787,7
20250214,105400,31398756,785,793,793,785,235
20250214,105300,31214069,797,797,797,797,75
20250214,105200,31154294,794,794,794,794,1
20250214,105100,31153500,798,798,798,798,0
20250214,105000,31153500,798,798,798,798,0
20250214,104900,31153500,798,798,798,798,1
20250214,104800,31152702,785,790,790,785,100
20250214,104700,31074041,801,812,813,790,3640
20250214,104600,28173229,811,813,822,811,163
20250214,104500,28039894,814,822,822,814,1444
20250214,104400,26853144,822,818,823,813,3840
20250214,104300,23723420,815,815,817,814,1492
20250214,104200,22507393,835,835,835,835,317
20250214,104100,22242698,835,836,836,823,5253
20250214,104000,17859144,836,836,836,836,0
20250214,103900,17859144,836,790,836,790,8349
20250214,103800,11149879,789,789,789,789,0
20250214,103700,11149879,789,789,789,789,0
20250214,103600,11149879,789,789,789,789,0
20250214,103500,11149879,789,789,789,789,0
20250214,103400,11149879,789,789,789,789,0
20250214,103300,11149879,789,789,789,789,0
20250214,103200,11149879,789,790,790,789,101
20250214,103100,11070090,790,790,790,790,0
20250214,103000,11070090,790,790,790,790,0
20250214,102900,11070090,790,790,790,790,0
20250214,102800,11070090,790,790,790,790,0
20250214,102700,11070090,790,790,790,790,0
20250214,102600,11070090,790,790,790,790,0
20250214,102500,11070090,790,790,790,790,0
20250214,102400,11070090,790,790,790,790,0
20250214,102300,11070090,790,790,790,790,0
20250214,102200,11070090,790,790,790,790,0
20250214,102100,11070090,790,790,790,790,0
20250214,102000,11070090,790,790,790,790,1
20250214,101900,11069300,791,791,791,791,0
20250214,101800,11069300,791,791,791,791,0
20250214,101700,11069300,791,791,791,791,0
20250214,101600,11069300,791,791,791,791,0
20250214,101500,11069300,791,791,791,791,0
20250214,101400,11069300,791,791,791,791,0
20250214,101300,11069300,791,791,791,791,0
20250214,101200,11069300,791,791,791,791,0
20250214,101100,11069300,791,791,791,791,0
20250214,101000,11069300,791,791,791,791,0
20250214,100900,11069300,791,791,791,791,0
20250214,100800,11069300,791,791,791,791,0
20250214,100700,11069300,791,791,791,791,0
20250214,100600,11069300,791,791,791,791,0
20250214,100500,11069300,791,791,791,791,0
20250214,100400,11069300,791,791,791,791,0
20250214,100300,11069300,791,791,791,791,0
20250214,100200,11069300,791,791,791,791,0
20250214,100100,11069300,791,791,791,791,0
20250214,100000,11069300,791,791,791,791,1
20250214,095900,11068509,770,788,788,770,2000
20250214,095800,9515893,788,788,788,788,0
20250214,095700,9515893,788,788,788,788,0
20250214,095600,9515893,788,788,788,788,0
20250214,095500,9515893,788,788,788,788,0
20250214,095400,9515893,788,788,788,788,0
20250214,095300,9515893,788,788,788,788,0
20250214,095200,9515893,788,788,788,788,0
20250214,095100,9515893,788,788,788,788,2570
20250214,095000,7490733,785,785,785,785,0
20250214,094900,7490733,785,785,785,785,0
20250214,094800,7490733,785,785,785,785,0
20250214,094700,7490733,785,785,785,785,1
20250214,094600,7489948,788,788,788,788,0
20250214,094500,7489948,788,788,788,788,9
20250214,094400,7482856,788,788,788,788,0
20250214,094300,7482856,788,788,788,788,0
20250214,094200,7482856,788,788,788,788,400
20250214,094100,7167656,788,788,788,788,0
20250214,094000,7167656,788,788,788,788,0
20250214,093900,7167656,788,787,788,787,2
20250214,093800,7166081,788,788,788,788,0
20250214,093700,7166081,788,788,788,788,0
20250214,093600,7166081,788,788,788,788,0
20250214,093500,7166081,788,788,788,788,0
20250214,093400,7166081,788,788,788,788,0
20250214,093300,7166081,788,788,788,788,1
20250214,093200,7165293,788,788,788,788,0
20250214,093100,7165293,788,788,788,788,5
20250214,093000,7161353,784,784,784,784,0
20250214,092900,7161353,784,784,784,784,0
20250214,092800,7161353,784,784,784,780,4235
20250214,092700,3854627,784,788,788,784,172
20250214,092600,3719498,788,788,788,788,0
20250214,092500,3719498,788,788,788,788,0
20250214,092400,3719498,788,788,788,788,0
20250214,092300,3719498,788,793,793,788,4392
20250214,092200,244458,790,795,795,790,200
20250214,092100,86204,798,798,798,798,0
20250214,092000,86204,798,798,798,798,0
20250214,091900,86204,798,798,798,798,0
20250214,091800,86204,798,798,798,798,0
20250214,091700,86204,798,798,798,798,98
20250214,091600,8000,800,800,800,800,0
20250214,091500,8000,800,800,800,800,0
20250214,091400,8000,800,800,800,800,0
20250214,091300,8000,800,800,800,800,0
20250214,091200,8000,800,800,800,800,0
20250214,091100,8000,800,800,800,800,0
20250214,091000,8000,800,800,800,800,0
20250214,090900,8000,800,800,800,800,0
20250214,090800,8000,800,800,800,800,0
20250214,090700,8000,800,800,800,800,0
20250214,090600,8000,800,800,800,800,0
20250214,090500,8000,800,800,800,800,0
20250214,090400,8000,800,800,800,800,0
20250214,090300,8000,800,800,800,800,0
20250214,090200,8000,800,800,800,800,0
20250214,090100,8000,800,800,800,800,0
20250214,090000,8000,800,800,800,800,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 45695365 801 801 801 801 330
3 20250214 183200 45695365 801 801 801 801 0
4 20250214 183100 45695365 801 801 801 801 0
5 20250214 183000 45695365 801 801 801 801 0
6 20250214 182900 45695365 801 801 801 801 0
7 20250214 182800 45695365 801 801 801 801 0
8 20250214 182700 45695365 801 801 801 801 0
9 20250214 182600 45695365 801 801 801 801 0
10 20250214 182500 45695365 801 801 801 801 0
11 20250214 182400 45695365 801 801 801 801 0
12 20250214 182300 45695365 801 801 801 801 0
13 20250214 182200 45695365 801 801 801 801 0
14 20250214 182100 45695365 801 801 801 801 0
15 20250214 182000 45695365 801 801 801 801 0
16 20250214 181900 45695365 801 801 801 801 0
17 20250214 181800 45695365 801 801 801 801 0
18 20250214 181700 45695365 801 801 801 801 0
19 20250214 181600 45695365 801 801 801 801 0
20 20250214 181500 45695365 801 801 801 801 0
21 20250214 181400 45695365 801 801 801 801 0
22 20250214 181300 45695365 801 801 801 801 0
23 20250214 181200 45695365 801 801 801 801 0
24 20250214 181100 45695365 801 801 801 801 0
25 20250214 181000 45695365 801 801 801 801 0
26 20250214 180900 45695365 801 801 801 801 0
27 20250214 180800 45695365 801 801 801 801 0
28 20250214 180700 45695365 801 801 801 801 0
29 20250214 180600 45695365 801 801 801 801 0
30 20250214 180500 45695365 801 801 801 801 0
31 20250214 180400 45695365 801 801 801 801 0
32 20250214 180300 45695365 801 801 801 801 330
33 20250214 180200 45695365 801 801 801 801 0
34 20250214 180100 45695365 801 801 801 801 0
35 20250214 180000 45695365 801 801 801 801 0
36 20250214 175900 45695365 801 801 801 801 0
37 20250214 175800 45695365 801 801 801 801 0
38 20250214 175700 45695365 801 801 801 801 0
39 20250214 175600 45695365 801 801 801 801 0
40 20250214 175500 45695365 801 801 801 801 0
41 20250214 175400 45695365 801 801 801 801 0
42 20250214 175300 45695365 801 801 801 801 0
43 20250214 175200 45695365 801 801 801 801 0
44 20250214 175100 45695365 801 801 801 801 0
45 20250214 175000 45695365 801 801 801 801 0
46 20250214 174900 45695365 801 801 801 801 0
47 20250214 174800 45695365 801 801 801 801 0
48 20250214 174700 45695365 801 801 801 801 0
49 20250214 174600 45695365 801 801 801 801 0
50 20250214 174500 45695365 801 801 801 801 0
51 20250214 174400 45695365 801 801 801 801 0
52 20250214 174300 45695365 801 801 801 801 0
53 20250214 174200 45695365 801 801 801 801 0
54 20250214 174100 45695365 801 801 801 801 0
55 20250214 174000 45695365 801 801 801 801 0
56 20250214 173900 45695365 801 801 801 801 0
57 20250214 173800 45695365 801 801 801 801 0
58 20250214 173700 45695365 801 801 801 801 0
59 20250214 173600 45695365 801 801 801 801 0
60 20250214 173500 45695365 801 801 801 801 0
61 20250214 173400 45695365 801 801 801 801 0
62 20250214 173300 45695365 801 801 801 801 330
63 20250214 173200 45695365 801 801 801 801 0
64 20250214 173100 45695365 801 801 801 801 0
65 20250214 173000 45695365 801 801 801 801 0
66 20250214 172900 45695365 801 801 801 801 0
67 20250214 172800 45695365 801 801 801 801 0
68 20250214 172700 45695365 801 801 801 801 0
69 20250214 172600 45695365 801 801 801 801 0
70 20250214 172500 45695365 801 801 801 801 0
71 20250214 172400 45695365 801 801 801 801 0
72 20250214 172300 45695365 801 801 801 801 0
73 20250214 172200 45695365 801 801 801 801 0
74 20250214 172100 45695365 801 801 801 801 0
75 20250214 172000 45695365 801 801 801 801 0
76 20250214 171900 45695365 801 801 801 801 0
77 20250214 171800 45695365 801 801 801 801 0
78 20250214 171700 45695365 801 801 801 801 0
79 20250214 171600 45695365 801 801 801 801 0
80 20250214 171500 45695365 801 801 801 801 0
81 20250214 171400 45695365 801 801 801 801 0
82 20250214 171300 45695365 801 801 801 801 0
83 20250214 171200 45695365 801 801 801 801 0
84 20250214 171100 45695365 801 801 801 801 0
85 20250214 171000 45695365 801 801 801 801 0
86 20250214 170900 45695365 801 801 801 801 0
87 20250214 170800 45695365 801 801 801 801 0
88 20250214 170700 45695365 801 801 801 801 0
89 20250214 170600 45695365 801 801 801 801 0
90 20250214 170500 45695365 801 801 801 801 0
91 20250214 170400 45695365 801 801 801 801 0
92 20250214 170300 45695365 801 801 801 801 330
93 20250214 170200 45695365 801 801 801 801 0
94 20250214 170100 45695365 801 801 801 801 0
95 20250214 170000 45695365 801 801 801 801 0
96 20250214 165900 45695365 801 801 801 801 0
97 20250214 165800 45695365 801 801 801 801 0
98 20250214 165700 45695365 801 801 801 801 0
99 20250214 165600 45695365 801 801 801 801 0
100 20250214 165500 45695365 801 801 801 801 0
101 20250214 165400 45695365 801 801 801 801 0
102 20250214 165300 45695365 801 801 801 801 0
103 20250214 165200 45695365 801 801 801 801 0
104 20250214 165100 45695365 801 801 801 801 0
105 20250214 165000 45695365 801 801 801 801 0
106 20250214 164900 45695365 801 801 801 801 0
107 20250214 164800 45695365 801 801 801 801 0
108 20250214 164700 45695365 801 801 801 801 0
109 20250214 164600 45695365 801 801 801 801 0
110 20250214 164500 45695365 801 801 801 801 0
111 20250214 164400 45695365 801 801 801 801 0
112 20250214 164300 45695365 801 801 801 801 0
113 20250214 164200 45695365 801 801 801 801 0
114 20250214 164100 45695365 801 801 801 801 0
115 20250214 164000 45695365 801 801 801 801 0
116 20250214 163900 45695365 801 801 801 801 0
117 20250214 163800 45695365 801 801 801 801 0
118 20250214 163700 45695365 801 801 801 801 0
119 20250214 163600 45695365 801 801 801 801 0
120 20250214 163500 45695365 801 801 801 801 0
121 20250214 163400 45695365 801 801 801 801 0
122 20250214 163300 45695365 801 801 801 801 330
123 20250214 163200 45695365 801 801 801 801 0
124 20250214 163100 45695365 801 801 801 801 0
125 20250214 163000 45695365 801 801 801 801 0
126 20250214 162900 45695365 801 801 801 801 0
127 20250214 162800 45695365 801 801 801 801 0
128 20250214 162700 45695365 801 801 801 801 0
129 20250214 162600 45695365 801 801 801 801 0
130 20250214 162500 45695365 801 801 801 801 0
131 20250214 162400 45695365 801 801 801 801 0
132 20250214 162300 45695365 801 801 801 801 0
133 20250214 162200 45695365 801 801 801 801 0
134 20250214 162100 45695365 801 801 801 801 0
135 20250214 162000 45695365 801 801 801 801 0
136 20250214 161900 45695365 801 801 801 801 0
137 20250214 161800 45695365 801 801 801 801 0
138 20250214 161700 45695365 801 801 801 801 0
139 20250214 161600 45695365 801 801 801 801 0
140 20250214 161500 45695365 801 801 801 801 0
141 20250214 161400 45695365 801 801 801 801 0
142 20250214 161300 45695365 801 801 801 801 0
143 20250214 161200 45695365 801 801 801 801 0
144 20250214 161100 45695365 801 801 801 801 0
145 20250214 161000 45695365 801 801 801 801 0
146 20250214 160900 45695365 801 801 801 801 0
147 20250214 160800 45695365 801 801 801 801 0
148 20250214 160700 45695365 801 801 801 801 0
149 20250214 160600 45695365 801 801 801 801 0
150 20250214 160500 45695365 801 801 801 801 0
151 20250214 160400 45695365 801 801 801 801 0
152 20250214 160300 45695365 801 801 801 801 330
153 20250214 160200 45695365 801 801 801 801 0
154 20250214 160100 45695365 801 801 801 801 0
155 20250214 160000 45695365 801 801 801 801 0
156 20250214 155900 45695365 801 801 801 801 0
157 20250214 155800 45695365 801 801 801 801 0
158 20250214 155700 45695365 801 801 801 801 0
159 20250214 155600 45695365 801 801 801 801 0
160 20250214 155500 45695365 801 801 801 801 0
161 20250214 155400 45695365 801 801 801 801 0
162 20250214 155300 45695365 801 801 801 801 0
163 20250214 155200 45695365 801 801 801 801 0
164 20250214 155100 45695365 801 801 801 801 0
165 20250214 155000 45695365 801 801 801 801 0
166 20250214 154900 45695365 801 801 801 801 0
167 20250214 154800 45695365 801 801 801 801 0
168 20250214 154700 45695365 801 801 801 801 0
169 20250214 154600 45695365 801 801 801 801 0
170 20250214 154500 45695365 801 801 801 801 0
171 20250214 154400 45695365 801 801 801 801 0
172 20250214 154300 45695365 801 801 801 801 0
173 20250214 154200 45695365 801 801 801 801 0
174 20250214 154100 45695365 801 801 801 801 0
175 20250214 154000 45695365 801 801 801 801 0
176 20250214 153900 45695365 801 801 801 801 0
177 20250214 153800 45695365 801 801 801 801 0
178 20250214 153700 45695365 801 801 801 801 0
179 20250214 153600 45695365 801 801 801 801 0
180 20250214 153500 45695365 801 801 801 801 0
181 20250214 153400 45695365 801 801 801 801 0
182 20250214 153300 45695365 801 801 801 801 330
183 20250214 153200 45695365 801 801 801 801 0
184 20250214 153100 45695365 801 801 801 801 0
185 20250214 153000 45695365 801 801 801 801 330
186 20250214 152900 45431035 810 810 810 810 0
187 20250214 152800 45431035 810 810 810 810 0
188 20250214 152700 45431035 810 810 810 810 0
189 20250214 152600 45431035 810 810 810 810 0
190 20250214 152500 45431035 810 810 810 810 0
191 20250214 152400 45431035 810 810 810 810 0
192 20250214 152300 45431035 810 810 810 810 0
193 20250214 152200 45431035 810 810 810 810 0
194 20250214 152100 45431035 810 810 810 810 0
195 20250214 152000 45431035 810 810 810 810 0
196 20250214 151900 45431035 810 809 810 809 3000
197 20250214 151800 43002035 810 808 810 808 4000
198 20250214 151700 39765035 807 807 807 807 300
199 20250214 151600 39522935 807 807 807 807 200
200 20250214 151500 39361535 801 801 801 801 0
201 20250214 151400 39361535 801 811 811 801 1707
202 20250214 151300 37990971 811 811 811 811 110
203 20250214 151200 37901761 813 813 813 813 0
204 20250214 151100 37901761 813 813 813 813 0
205 20250214 151000 37901761 813 802 813 802 22
206 20250214 150900 37883886 813 813 813 813 1
207 20250214 150800 37883073 802 802 802 802 20
208 20250214 150700 37867033 815 815 815 815 1
209 20250214 150600 37866218 821 815 821 815 180
210 20250214 150500 37719158 811 811 811 811 0
211 20250214 150400 37719158 811 808 811 808 447
212 20250214 150300 37357979 808 797 808 797 427
213 20250214 150200 37015549 797 807 807 797 185
214 20250214 150100 36868094 808 808 808 808 0
215 20250214 150000 36868094 808 807 808 807 10
216 20250214 145900 36860021 801 801 801 801 244
217 20250214 145800 36664577 800 800 800 800 231
218 20250214 145700 36479777 793 793 793 793 1
219 20250214 145600 36478984 793 793 793 793 0
220 20250214 145500 36478984 793 793 793 793 0
221 20250214 145400 36478984 793 793 793 793 6
222 20250214 145300 36474226 800 800 800 800 0
223 20250214 145200 36474226 800 800 800 800 0
224 20250214 145100 36474226 800 800 800 800 26
225 20250214 145000 36453426 799 799 799 799 0
226 20250214 144900 36453426 799 799 799 799 0
227 20250214 144800 36453426 799 799 799 799 0
228 20250214 144700 36453426 799 799 799 799 0
229 20250214 144600 36453426 799 799 799 799 0
230 20250214 144500 36453426 799 795 799 795 535
231 20250214 144400 36027401 794 794 794 794 330
232 20250214 144300 35765381 793 793 793 793 21
233 20250214 144200 35748728 793 789 793 789 2
234 20250214 144100 35747146 787 787 787 787 0
235 20250214 144000 35747146 787 787 787 787 0
236 20250214 143900 35747146 787 787 787 787 0
237 20250214 143800 35747146 787 787 787 787 0
238 20250214 143700 35747146 787 787 787 787 0
239 20250214 143600 35747146 787 787 787 787 0
240 20250214 143500 35747146 787 787 787 787 0
241 20250214 143400 35747146 787 787 787 787 0
242 20250214 143300 35747146 787 787 787 787 441
243 20250214 143200 35400079 787 787 787 787 1341
244 20250214 143100 34344712 787 787 787 787 2
245 20250214 143000 34343138 787 787 787 787 0
246 20250214 142900 34343138 787 787 787 787 0
247 20250214 142800 34343138 787 787 787 787 0
248 20250214 142700 34343138 787 787 787 787 0
249 20250214 142600 34343138 787 787 787 787 0
250 20250214 142500 34343138 787 787 787 787 0
251 20250214 142400 34343138 787 787 787 787 0
252 20250214 142300 34343138 787 787 787 787 0
253 20250214 142200 34343138 787 787 787 787 0
254 20250214 142100 34343138 787 787 787 787 175
255 20250214 142000 34205413 787 787 787 787 408
256 20250214 141900 33884317 785 785 785 785 0
257 20250214 141800 33884317 785 785 785 785 0
258 20250214 141700 33884317 785 785 785 785 0
259 20250214 141600 33884317 785 785 785 785 0
260 20250214 141500 33884317 785 785 785 785 0
261 20250214 141400 33884317 785 785 785 785 0
262 20250214 141300 33884317 785 785 785 785 0
263 20250214 141200 33884317 785 787 787 785 1127
264 20250214 141100 32997422 787 787 787 787 0
265 20250214 141000 32997422 787 787 787 787 15
266 20250214 140900 32985617 788 788 788 788 0
267 20250214 140800 32985617 788 788 788 788 0
268 20250214 140700 32985617 788 788 788 788 0
269 20250214 140600 32985617 788 788 788 788 0
270 20250214 140500 32985617 788 788 788 788 0
271 20250214 140400 32985617 788 788 788 788 0
272 20250214 140300 32985617 788 788 788 788 0
273 20250214 140200 32985617 788 788 788 788 0
274 20250214 140100 32985617 788 786 788 786 2
275 20250214 140000 32984043 788 788 788 788 0
276 20250214 135900 32984043 788 788 788 788 0
277 20250214 135800 32984043 788 788 788 788 0
278 20250214 135700 32984043 788 788 788 788 0
279 20250214 135600 32984043 788 788 788 788 0
280 20250214 135500 32984043 788 788 788 788 0
281 20250214 135400 32984043 788 788 788 788 0
282 20250214 135300 32984043 788 788 788 788 0
283 20250214 135200 32984043 788 788 788 788 22
284 20250214 135100 32966707 785 785 785 785 0
285 20250214 135000 32966707 785 785 785 785 0
286 20250214 134900 32966707 785 785 785 785 0
287 20250214 134800 32966707 785 785 785 785 0
288 20250214 134700 32966707 785 785 785 785 0
289 20250214 134600 32966707 785 785 785 785 0
290 20250214 134500 32966707 785 785 785 785 0
291 20250214 134400 32966707 785 785 785 785 0
292 20250214 134300 32966707 785 785 785 785 0
293 20250214 134200 32966707 785 785 785 785 0
294 20250214 134100 32966707 785 785 785 785 0
295 20250214 134000 32966707 785 785 785 785 0
296 20250214 133900 32966707 785 785 785 785 0
297 20250214 133800 32966707 785 785 785 785 0
298 20250214 133700 32966707 785 784 785 784 52
299 20250214 133600 32925888 785 785 785 785 0
300 20250214 133500 32925888 785 786 786 785 431
301 20250214 133400 32587338 787 787 787 787 0
302 20250214 133300 32587338 787 787 787 787 0
303 20250214 133200 32587338 787 787 787 787 0
304 20250214 133100 32587338 787 787 787 787 0
305 20250214 133000 32587338 787 788 788 787 131
306 20250214 132900 32484120 788 789 789 788 51
307 20250214 132800 32443885 789 789 789 789 0
308 20250214 132700 32443885 789 789 789 789 0
309 20250214 132600 32443885 789 789 789 789 0
310 20250214 132500 32443885 789 789 789 789 0
311 20250214 132400 32443885 789 789 789 789 0
312 20250214 132300 32443885 789 789 789 789 0
313 20250214 132200 32443885 789 789 789 789 0
314 20250214 132100 32443885 789 789 789 789 0
315 20250214 132000 32443885 789 789 789 789 0
316 20250214 131900 32443885 789 789 789 789 0
317 20250214 131800 32443885 789 789 789 789 0
318 20250214 131700 32443885 789 789 789 789 25
319 20250214 131600 32424160 790 790 790 790 0
320 20250214 131500 32424160 790 790 790 790 0
321 20250214 131400 32424160 790 791 791 790 133
322 20250214 131300 32318967 791 791 791 791 0
323 20250214 131200 32318967 791 791 791 791 0
324 20250214 131100 32318967 791 791 791 791 0
325 20250214 131000 32318967 791 791 791 791 0
326 20250214 130900 32318967 791 791 791 791 0
327 20250214 130800 32318967 791 791 791 791 0
328 20250214 130700 32318967 791 791 791 791 10
329 20250214 130600 32311057 791 791 791 791 0
330 20250214 130500 32311057 791 792 792 791 19
331 20250214 130400 32296018 791 791 791 791 0
332 20250214 130300 32296018 791 791 791 791 0
333 20250214 130200 32296018 791 791 791 791 0
334 20250214 130100 32296018 791 791 791 791 0
335 20250214 130000 32296018 791 791 791 791 1
336 20250214 125900 32295227 792 792 792 792 1
337 20250214 125800 32294435 792 793 793 792 18
338 20250214 125700 32280170 793 793 793 793 0
339 20250214 125600 32280170 793 793 793 793 0
340 20250214 125500 32280170 793 793 793 793 0
341 20250214 125400 32280170 793 793 793 793 0
342 20250214 125300 32280170 793 793 793 793 0
343 20250214 125200 32280170 793 793 793 793 0
344 20250214 125100 32280170 793 793 793 793 9
345 20250214 125000 32273033 793 793 793 793 0
346 20250214 124900 32273033 793 793 793 793 0
347 20250214 124800 32273033 793 793 793 793 0
348 20250214 124700 32273033 793 793 793 793 11
349 20250214 124600 32264310 794 794 794 794 9
350 20250214 124500 32257164 794 794 794 794 0
351 20250214 124400 32257164 794 794 794 794 0
352 20250214 124300 32257164 794 794 794 794 0
353 20250214 124200 32257164 794 794 794 794 0
354 20250214 124100 32257164 794 794 794 794 9
355 20250214 124000 32250018 794 794 794 794 0
356 20250214 123900 32250018 794 794 794 794 0
357 20250214 123800 32250018 794 794 794 794 0
358 20250214 123700 32250018 794 794 794 794 0
359 20250214 123600 32250018 794 794 794 794 9
360 20250214 123500 32242872 794 794 794 794 0
361 20250214 123400 32242872 794 794 794 794 0
362 20250214 123300 32242872 794 794 794 794 55
363 20250214 123200 32199202 794 794 794 794 0
364 20250214 123100 32199202 794 794 794 794 0
365 20250214 123000 32199202 794 794 794 794 1
366 20250214 122900 32198408 793 793 793 793 0
367 20250214 122800 32198408 793 793 793 793 0
368 20250214 122700 32198408 793 793 793 793 1
369 20250214 122600 32197615 793 793 793 793 0
370 20250214 122500 32197615 793 793 793 793 0
371 20250214 122400 32197615 793 793 793 793 0
372 20250214 122300 32197615 793 794 794 793 19
373 20250214 122200 32182538 791 791 791 791 0
374 20250214 122100 32182538 791 791 791 791 0
375 20250214 122000 32182538 791 791 791 791 0
376 20250214 121900 32182538 791 791 791 791 0
377 20250214 121800 32182538 791 791 791 791 0
378 20250214 121700 32182538 791 791 791 791 0
379 20250214 121600 32182538 791 791 791 791 0
380 20250214 121500 32182538 791 791 791 791 0
381 20250214 121400 32182538 791 791 791 791 0
382 20250214 121300 32182538 791 791 791 791 10
383 20250214 121200 32174628 790 790 790 790 0
384 20250214 121100 32174628 790 790 790 790 0
385 20250214 121000 32174628 790 790 790 790 0
386 20250214 120900 32174628 790 790 790 790 0
387 20250214 120800 32174628 790 790 790 790 0
388 20250214 120700 32174628 790 790 790 790 0
389 20250214 120600 32174628 790 791 791 790 210
390 20250214 120500 32008718 791 791 791 791 0
391 20250214 120400 32008718 791 791 791 791 440
392 20250214 120300 31660678 795 795 795 795 0
393 20250214 120200 31660678 795 795 795 795 0
394 20250214 120100 31660678 795 795 795 795 0
395 20250214 120000 31660678 795 795 795 795 0
396 20250214 115900 31660678 795 795 795 795 0
397 20250214 115800 31660678 795 795 795 795 0
398 20250214 115700 31660678 795 795 795 795 0
399 20250214 115600 31660678 795 793 795 793 3
400 20250214 115500 31658297 790 790 790 790 0
401 20250214 115400 31658297 790 790 790 790 0
402 20250214 115300 31658297 790 790 790 790 0
403 20250214 115200 31658297 790 790 790 790 0
404 20250214 115100 31658297 790 790 790 790 0
405 20250214 115000 31658297 790 790 790 790 0
406 20250214 114900 31658297 790 790 790 790 0
407 20250214 114800 31658297 790 790 790 790 0
408 20250214 114700 31658297 790 790 790 790 0
409 20250214 114600 31658297 790 790 790 790 0
410 20250214 114500 31658297 790 790 790 790 0
411 20250214 114400 31658297 790 790 790 790 0
412 20250214 114300 31658297 790 790 790 790 0
413 20250214 114200 31658297 790 790 790 790 0
414 20250214 114100 31658297 790 790 790 790 0
415 20250214 114000 31658297 790 790 790 790 0
416 20250214 113900 31658297 790 790 790 790 92
417 20250214 113800 31585617 790 790 790 790 0
418 20250214 113700 31585617 790 790 790 790 0
419 20250214 113600 31585617 790 790 790 790 0
420 20250214 113500 31585617 790 790 790 790 0
421 20250214 113400 31585617 790 790 790 790 0
422 20250214 113300 31585617 790 790 790 790 3
423 20250214 113200 31583247 790 790 790 790 0
424 20250214 113100 31583247 790 790 790 790 0
425 20250214 113000 31583247 790 790 790 790 0
426 20250214 112900 31583247 790 790 790 790 0
427 20250214 112800 31583247 790 790 790 790 0
428 20250214 112700 31583247 790 790 790 790 0
429 20250214 112600 31583247 790 790 790 790 0
430 20250214 112500 31583247 790 790 790 790 0
431 20250214 112400 31583247 790 790 790 790 0
432 20250214 112300 31583247 790 790 790 790 10
433 20250214 112200 31575347 790 790 790 790 0
434 20250214 112100 31575347 790 790 790 790 0
435 20250214 112000 31575347 790 790 790 790 0
436 20250214 111900 31575347 790 790 790 790 0
437 20250214 111800 31575347 790 790 790 790 0
438 20250214 111700 31575347 790 790 790 790 0
439 20250214 111600 31575347 790 790 790 790 1
440 20250214 111500 31574557 790 790 790 790 0
441 20250214 111400 31574557 790 790 790 790 0
442 20250214 111300 31574557 790 790 790 790 0
443 20250214 111200 31574557 790 790 790 790 0
444 20250214 111100 31574557 790 790 790 790 0
445 20250214 111000 31574557 790 790 790 790 0
446 20250214 110900 31574557 790 790 790 790 0
447 20250214 110800 31574557 790 790 790 790 0
448 20250214 110700 31574557 790 790 790 790 1
449 20250214 110600 31573767 791 791 791 791 0
450 20250214 110500 31573767 791 791 791 791 0
451 20250214 110400 31573767 791 791 791 791 10
452 20250214 110300 31565857 791 791 791 791 1
453 20250214 110200 31565066 786 786 786 786 0
454 20250214 110100 31565066 786 786 786 786 0
455 20250214 110000 31565066 786 786 786 786 0
456 20250214 105900 31565066 786 788 788 786 160
457 20250214 105800 31439245 795 795 795 795 44
458 20250214 105700 31404265 787 787 787 787 0
459 20250214 105600 31404265 787 787 787 787 0
460 20250214 105500 31404265 787 787 787 787 7
461 20250214 105400 31398756 785 793 793 785 235
462 20250214 105300 31214069 797 797 797 797 75
463 20250214 105200 31154294 794 794 794 794 1
464 20250214 105100 31153500 798 798 798 798 0
465 20250214 105000 31153500 798 798 798 798 0
466 20250214 104900 31153500 798 798 798 798 1
467 20250214 104800 31152702 785 790 790 785 100
468 20250214 104700 31074041 801 812 813 790 3640
469 20250214 104600 28173229 811 813 822 811 163
470 20250214 104500 28039894 814 822 822 814 1444
471 20250214 104400 26853144 822 818 823 813 3840
472 20250214 104300 23723420 815 815 817 814 1492
473 20250214 104200 22507393 835 835 835 835 317
474 20250214 104100 22242698 835 836 836 823 5253
475 20250214 104000 17859144 836 836 836 836 0
476 20250214 103900 17859144 836 790 836 790 8349
477 20250214 103800 11149879 789 789 789 789 0
478 20250214 103700 11149879 789 789 789 789 0
479 20250214 103600 11149879 789 789 789 789 0
480 20250214 103500 11149879 789 789 789 789 0
481 20250214 103400 11149879 789 789 789 789 0
482 20250214 103300 11149879 789 789 789 789 0
483 20250214 103200 11149879 789 790 790 789 101
484 20250214 103100 11070090 790 790 790 790 0
485 20250214 103000 11070090 790 790 790 790 0
486 20250214 102900 11070090 790 790 790 790 0
487 20250214 102800 11070090 790 790 790 790 0
488 20250214 102700 11070090 790 790 790 790 0
489 20250214 102600 11070090 790 790 790 790 0
490 20250214 102500 11070090 790 790 790 790 0
491 20250214 102400 11070090 790 790 790 790 0
492 20250214 102300 11070090 790 790 790 790 0
493 20250214 102200 11070090 790 790 790 790 0
494 20250214 102100 11070090 790 790 790 790 0
495 20250214 102000 11070090 790 790 790 790 1
496 20250214 101900 11069300 791 791 791 791 0
497 20250214 101800 11069300 791 791 791 791 0
498 20250214 101700 11069300 791 791 791 791 0
499 20250214 101600 11069300 791 791 791 791 0
500 20250214 101500 11069300 791 791 791 791 0
501 20250214 101400 11069300 791 791 791 791 0
502 20250214 101300 11069300 791 791 791 791 0
503 20250214 101200 11069300 791 791 791 791 0
504 20250214 101100 11069300 791 791 791 791 0
505 20250214 101000 11069300 791 791 791 791 0
506 20250214 100900 11069300 791 791 791 791 0
507 20250214 100800 11069300 791 791 791 791 0
508 20250214 100700 11069300 791 791 791 791 0
509 20250214 100600 11069300 791 791 791 791 0
510 20250214 100500 11069300 791 791 791 791 0
511 20250214 100400 11069300 791 791 791 791 0
512 20250214 100300 11069300 791 791 791 791 0
513 20250214 100200 11069300 791 791 791 791 0
514 20250214 100100 11069300 791 791 791 791 0
515 20250214 100000 11069300 791 791 791 791 1
516 20250214 095900 11068509 770 788 788 770 2000
517 20250214 095800 9515893 788 788 788 788 0
518 20250214 095700 9515893 788 788 788 788 0
519 20250214 095600 9515893 788 788 788 788 0
520 20250214 095500 9515893 788 788 788 788 0
521 20250214 095400 9515893 788 788 788 788 0
522 20250214 095300 9515893 788 788 788 788 0
523 20250214 095200 9515893 788 788 788 788 0
524 20250214 095100 9515893 788 788 788 788 2570
525 20250214 095000 7490733 785 785 785 785 0
526 20250214 094900 7490733 785 785 785 785 0
527 20250214 094800 7490733 785 785 785 785 0
528 20250214 094700 7490733 785 785 785 785 1
529 20250214 094600 7489948 788 788 788 788 0
530 20250214 094500 7489948 788 788 788 788 9
531 20250214 094400 7482856 788 788 788 788 0
532 20250214 094300 7482856 788 788 788 788 0
533 20250214 094200 7482856 788 788 788 788 400
534 20250214 094100 7167656 788 788 788 788 0
535 20250214 094000 7167656 788 788 788 788 0
536 20250214 093900 7167656 788 787 788 787 2
537 20250214 093800 7166081 788 788 788 788 0
538 20250214 093700 7166081 788 788 788 788 0
539 20250214 093600 7166081 788 788 788 788 0
540 20250214 093500 7166081 788 788 788 788 0
541 20250214 093400 7166081 788 788 788 788 0
542 20250214 093300 7166081 788 788 788 788 1
543 20250214 093200 7165293 788 788 788 788 0
544 20250214 093100 7165293 788 788 788 788 5
545 20250214 093000 7161353 784 784 784 784 0
546 20250214 092900 7161353 784 784 784 784 0
547 20250214 092800 7161353 784 784 784 780 4235
548 20250214 092700 3854627 784 788 788 784 172
549 20250214 092600 3719498 788 788 788 788 0
550 20250214 092500 3719498 788 788 788 788 0
551 20250214 092400 3719498 788 788 788 788 0
552 20250214 092300 3719498 788 793 793 788 4392
553 20250214 092200 244458 790 795 795 790 200
554 20250214 092100 86204 798 798 798 798 0
555 20250214 092000 86204 798 798 798 798 0
556 20250214 091900 86204 798 798 798 798 0
557 20250214 091800 86204 798 798 798 798 0
558 20250214 091700 86204 798 798 798 798 98
559 20250214 091600 8000 800 800 800 800 0
560 20250214 091500 8000 800 800 800 800 0
561 20250214 091400 8000 800 800 800 800 0
562 20250214 091300 8000 800 800 800 800 0
563 20250214 091200 8000 800 800 800 800 0
564 20250214 091100 8000 800 800 800 800 0
565 20250214 091000 8000 800 800 800 800 0
566 20250214 090900 8000 800 800 800 800 0
567 20250214 090800 8000 800 800 800 800 0
568 20250214 090700 8000 800 800 800 800 0
569 20250214 090600 8000 800 800 800 800 0
570 20250214 090500 8000 800 800 800 800 0
571 20250214 090400 8000 800 800 800 800 0
572 20250214 090300 8000 800 800 800 800 0
573 20250214 090200 8000 800 800 800 800 0
574 20250214 090100 8000 800 800 800 800 0
575 20250214 090000 8000 800 800 800 800 10

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,177983313,0,142208667087,0.00
20250211,0,177983313,0,137937067575,0.00
20250210,0,177983313,0,140784800583,0.00
20250207,0,177983313,0,139716900705,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 177983313 0 142208667087 0.00
3 20250211 0 177983313 0 137937067575 0.00
4 20250210 0 177983313 0 140784800583 0.00
5 20250207 0 177983313 0 139716900705 0.00