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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001210/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,354707808,785,785,785,785,13033
20250224,183200,354707808,785,785,785,785,0
20250224,183100,354707808,785,785,785,785,0
20250224,183000,354707808,785,785,785,785,0
20250224,182900,354707808,785,785,785,785,0
20250224,182800,354707808,785,785,785,785,0
20250224,182700,354707808,785,785,785,785,0
20250224,182600,354707808,785,785,785,785,0
20250224,182500,354707808,785,785,785,785,0
20250224,182400,354707808,785,785,785,785,0
20250224,182300,354707808,785,785,785,785,0
20250224,182200,354707808,785,785,785,785,0
20250224,182100,354707808,785,785,785,785,0
20250224,182000,354707808,785,785,785,785,0
20250224,181900,354707808,785,785,785,785,0
20250224,181800,354707808,785,785,785,785,0
20250224,181700,354707808,785,785,785,785,0
20250224,181600,354707808,785,785,785,785,0
20250224,181500,354707808,785,785,785,785,0
20250224,181400,354707808,785,785,785,785,0
20250224,181300,354707808,785,785,785,785,0
20250224,181200,354707808,785,785,785,785,0
20250224,181100,354707808,785,785,785,785,0
20250224,181000,354707808,785,785,785,785,0
20250224,180900,354707808,785,785,785,785,0
20250224,180800,354707808,785,785,785,785,0
20250224,180700,354707808,785,785,785,785,0
20250224,180600,354707808,785,785,785,785,0
20250224,180500,354707808,785,785,785,785,0
20250224,180400,354707808,785,785,785,785,0
20250224,180300,354707808,785,785,785,785,13033
20250224,180200,354707808,785,785,785,785,0
20250224,180100,354707808,785,785,785,785,0
20250224,180000,354707808,785,785,785,785,0
20250224,175900,354707808,785,785,785,785,0
20250224,175800,354707808,785,785,785,785,0
20250224,175700,354707808,785,785,785,785,0
20250224,175600,354707808,785,785,785,785,0
20250224,175500,354707808,785,785,785,785,0
20250224,175400,354707808,785,785,785,785,0
20250224,175300,354707808,785,785,785,785,0
20250224,175200,354707808,785,785,785,785,0
20250224,175100,354707808,785,785,785,785,0
20250224,175000,354707808,785,785,785,785,0
20250224,174900,354707808,785,785,785,785,0
20250224,174800,354707808,785,785,785,785,0
20250224,174700,354707808,785,785,785,785,0
20250224,174600,354707808,785,785,785,785,0
20250224,174500,354707808,785,785,785,785,0
20250224,174400,354707808,785,785,785,785,0
20250224,174300,354707808,785,785,785,785,0
20250224,174200,354707808,785,785,785,785,0
20250224,174100,354707808,785,785,785,785,0
20250224,174000,354707808,785,785,785,785,0
20250224,173900,354707808,785,785,785,785,0
20250224,173800,354707808,785,785,785,785,0
20250224,173700,354707808,785,785,785,785,0
20250224,173600,354707808,785,785,785,785,0
20250224,173500,354707808,785,785,785,785,0
20250224,173400,354707808,785,785,785,785,0
20250224,173300,354707808,785,785,785,785,13033
20250224,173200,354707808,785,785,785,785,0
20250224,173100,354707808,785,785,785,785,0
20250224,173000,354707808,785,785,785,785,0
20250224,172900,354707808,785,785,785,785,0
20250224,172800,354707808,785,785,785,785,0
20250224,172700,354707808,785,785,785,785,0
20250224,172600,354707808,785,785,785,785,0
20250224,172500,354707808,785,785,785,785,0
20250224,172400,354707808,785,785,785,785,0
20250224,172300,354707808,785,785,785,785,0
20250224,172200,354707808,785,785,785,785,0
20250224,172100,354707808,785,785,785,785,0
20250224,172000,354707808,785,785,785,785,0
20250224,171900,354707808,785,785,785,785,0
20250224,171800,354707808,785,785,785,785,0
20250224,171700,354707808,785,785,785,785,0
20250224,171600,354707808,785,785,785,785,0
20250224,171500,354707808,785,785,785,785,0
20250224,171400,354707808,785,785,785,785,0
20250224,171300,354707808,785,785,785,785,0
20250224,171200,354707808,785,785,785,785,0
20250224,171100,354707808,785,785,785,785,0
20250224,171000,354707808,785,785,785,785,0
20250224,170900,354707808,785,785,785,785,0
20250224,170800,354707808,785,785,785,785,0
20250224,170700,354707808,785,785,785,785,0
20250224,170600,354707808,785,785,785,785,0
20250224,170500,354707808,785,785,785,785,0
20250224,170400,354707808,785,785,785,785,0
20250224,170300,354707808,785,785,785,785,13033
20250224,170200,354707808,785,785,785,785,0
20250224,170100,354707808,785,785,785,785,0
20250224,170000,354707808,785,785,785,785,0
20250224,165900,354707808,785,785,785,785,0
20250224,165800,354707808,785,785,785,785,0
20250224,165700,354707808,785,785,785,785,0
20250224,165600,354707808,785,785,785,785,0
20250224,165500,354707808,785,785,785,785,0
20250224,165400,354707808,785,785,785,785,0
20250224,165300,354707808,785,785,785,785,0
20250224,165200,354707808,785,785,785,785,0
20250224,165100,354707808,785,785,785,785,0
20250224,165000,354707808,785,785,785,785,0
20250224,164900,354707808,785,785,785,785,0
20250224,164800,354707808,785,785,785,785,0
20250224,164700,354707808,785,785,785,785,0
20250224,164600,354707808,785,785,785,785,0
20250224,164500,354707808,785,785,785,785,0
20250224,164400,354707808,785,785,785,785,0
20250224,164300,354707808,785,785,785,785,0
20250224,164200,354707808,785,785,785,785,0
20250224,164100,354707808,785,785,785,785,0
20250224,164000,354707808,785,785,785,785,0
20250224,163900,354707808,785,785,785,785,0
20250224,163800,354707808,785,785,785,785,0
20250224,163700,354707808,785,785,785,785,0
20250224,163600,354707808,785,785,785,785,0
20250224,163500,354707808,785,785,785,785,0
20250224,163400,354707808,785,785,785,785,0
20250224,163300,354707808,785,785,785,785,13033
20250224,163200,354707808,785,785,785,785,0
20250224,163100,354707808,785,785,785,785,0
20250224,163000,354707808,785,785,785,785,0
20250224,162900,354707808,785,785,785,785,0
20250224,162800,354707808,785,785,785,785,0
20250224,162700,354707808,785,785,785,785,0
20250224,162600,354707808,785,785,785,785,0
20250224,162500,354707808,785,785,785,785,0
20250224,162400,354707808,785,785,785,785,0
20250224,162300,354707808,785,785,785,785,0
20250224,162200,354707808,785,785,785,785,0
20250224,162100,354707808,785,785,785,785,0
20250224,162000,354707808,785,785,785,785,0
20250224,161900,354707808,785,785,785,785,0
20250224,161800,354707808,785,785,785,785,0
20250224,161700,354707808,785,785,785,785,0
20250224,161600,354707808,785,785,785,785,0
20250224,161500,354707808,785,785,785,785,0
20250224,161400,354707808,785,785,785,785,0
20250224,161300,354707808,785,785,785,785,0
20250224,161200,354707808,785,785,785,785,0
20250224,161100,354707808,785,785,785,785,0
20250224,161000,354707808,785,785,785,785,0
20250224,160900,354707808,785,785,785,785,0
20250224,160800,354707808,785,785,785,785,0
20250224,160700,354707808,785,785,785,785,0
20250224,160600,354707808,785,785,785,785,0
20250224,160500,354707808,785,785,785,785,0
20250224,160400,354707808,785,785,785,785,0
20250224,160300,354707808,785,785,785,785,13033
20250224,160200,354707808,785,785,785,785,0
20250224,160100,354707808,785,785,785,785,0
20250224,160000,354707808,785,785,785,785,0
20250224,155900,354707808,785,785,785,785,0
20250224,155800,354707808,785,785,785,785,0
20250224,155700,354707808,785,785,785,785,0
20250224,155600,354707808,785,785,785,785,0
20250224,155500,354707808,785,785,785,785,0
20250224,155400,354707808,785,785,785,785,0
20250224,155300,354707808,785,785,785,785,0
20250224,155200,354707808,785,785,785,785,0
20250224,155100,354707808,785,785,785,785,0
20250224,155000,354707808,785,785,785,785,0
20250224,154900,354707808,785,785,785,785,0
20250224,154800,354707808,785,785,785,785,0
20250224,154700,354707808,785,785,785,785,0
20250224,154600,354707808,785,785,785,785,0
20250224,154500,354707808,785,785,785,785,0
20250224,154400,354707808,785,785,785,785,0
20250224,154300,354707808,785,785,785,785,0
20250224,154200,354707808,785,785,785,785,0
20250224,154100,354707808,785,785,785,785,0
20250224,154000,354707808,785,785,785,785,0
20250224,153900,354707808,785,785,785,785,0
20250224,153800,354707808,785,785,785,785,0
20250224,153700,354707808,785,785,785,785,0
20250224,153600,354707808,785,785,785,785,0
20250224,153500,354707808,785,785,785,785,0
20250224,153400,354707808,785,785,785,785,0
20250224,153300,354707808,785,785,785,785,13033
20250224,153200,354707808,785,785,785,785,0
20250224,153100,354707808,785,785,785,785,0
20250224,153000,354707808,785,785,785,785,13033
20250224,152900,344476903,792,792,792,792,0
20250224,152800,344476903,792,792,792,792,0
20250224,152700,344476903,792,792,792,792,0
20250224,152600,344476903,792,792,792,792,0
20250224,152500,344476903,792,792,792,792,0
20250224,152400,344476903,792,792,792,792,0
20250224,152300,344476903,792,792,792,792,0
20250224,152200,344476903,792,792,792,792,0
20250224,152100,344476903,792,792,792,792,0
20250224,152000,344476903,792,792,792,792,0
20250224,151900,344476903,792,789,792,777,1156
20250224,151800,343562597,789,790,792,775,21527
20250224,151700,326555860,790,775,790,774,26356
20250224,151600,305929123,765,773,773,765,56619
20250224,151500,262556692,773,774,777,769,8062
20250224,151400,256345556,774,777,777,774,1315
20250224,151300,255326695,779,775,779,775,171
20250224,151200,255193926,775,775,775,775,240
20250224,151100,255007926,783,776,783,775,1360
20250224,151000,253953002,788,783,788,783,14104
20250224,150900,242892341,770,779,779,770,70451
20250224,150800,188580226,778,778,778,778,0
20250224,150700,188580226,778,779,779,778,5000
20250224,150600,184688086,778,782,782,778,10000
20250224,150500,176902331,783,783,783,783,0
20250224,150400,176902331,783,784,784,783,110
20250224,150300,176816191,783,783,783,783,500
20250224,150200,176424691,784,784,784,784,13
20250224,150100,176414499,784,784,784,784,0
20250224,150000,176414499,784,782,784,780,4854
20250224,145900,172626065,784,784,784,784,2
20250224,145800,172624497,781,781,781,781,0
20250224,145700,172624497,781,781,781,781,4657
20250224,145600,168987380,781,784,784,781,1102
20250224,145500,168124621,785,785,785,785,0
20250224,145400,168124621,785,785,785,785,0
20250224,145300,168124621,785,785,785,785,504
20250224,145200,167728981,785,783,785,783,1063
20250224,145100,166896581,784,784,784,784,1945
20250224,145000,165371701,785,785,785,785,906
20250224,144900,164660491,786,786,786,786,1
20250224,144800,164659705,784,784,784,784,0
20250224,144700,164659705,784,784,784,784,0
20250224,144600,164659705,784,784,784,784,37
20250224,144500,164630697,786,786,786,786,0
20250224,144400,164630697,786,786,786,786,0
20250224,144300,164630697,786,786,786,786,0
20250224,144200,164630697,786,786,786,786,0
20250224,144100,164630697,786,786,786,786,0
20250224,144000,164630697,786,786,786,786,0
20250224,143900,164630697,786,786,786,786,0
20250224,143800,164630697,786,786,786,786,0
20250224,143700,164630697,786,785,786,785,21
20250224,143600,164614200,783,784,784,783,1000
20250224,143500,163831148,784,785,785,784,51
20250224,143400,163791163,784,784,784,784,0
20250224,143300,163791163,784,784,784,784,911
20250224,143200,163076939,785,785,785,785,0
20250224,143100,163076939,785,785,785,785,14
20250224,143000,163065949,785,785,785,785,0
20250224,142900,163065949,785,785,785,785,0
20250224,142800,163065949,785,785,785,785,2
20250224,142700,163064379,785,785,785,785,54
20250224,142600,163021989,785,785,785,785,0
20250224,142500,163021989,785,785,785,785,0
20250224,142400,163021989,785,785,785,785,0
20250224,142300,163021989,785,785,785,785,0
20250224,142200,163021989,785,785,785,785,6
20250224,142100,163017279,784,784,784,784,5
20250224,142000,163013359,786,786,786,786,0
20250224,141900,163013359,786,786,786,786,0
20250224,141800,163013359,786,786,786,786,0
20250224,141700,163013359,786,785,786,784,90
20250224,141600,162942794,786,786,786,786,0
20250224,141500,162942794,786,786,786,786,0
20250224,141400,162942794,786,786,786,786,0
20250224,141300,162942794,786,786,786,786,0
20250224,141200,162942794,786,786,786,786,10
20250224,141100,162934934,786,786,786,785,3
20250224,141000,162932577,786,786,786,786,0
20250224,140900,162932577,786,786,786,786,0
20250224,140800,162932577,786,786,786,786,1
20250224,140700,162931791,785,785,785,785,0
20250224,140600,162931791,785,785,785,785,3902
20250224,140500,159868721,785,785,785,785,0
20250224,140400,159868721,785,785,785,785,0
20250224,140300,159868721,785,785,785,785,10
20250224,140200,159860871,783,783,783,783,0
20250224,140100,159860871,783,783,783,783,1
20250224,140000,159860088,785,785,785,785,0
20250224,135900,159860088,785,785,785,785,11
20250224,135800,159851453,785,785,785,785,1
20250224,135700,159850668,785,785,785,785,0
20250224,135600,159850668,785,785,785,785,6
20250224,135500,159845958,785,785,785,785,0
20250224,135400,159845958,785,785,785,785,1
20250224,135300,159845173,785,785,785,785,0
20250224,135200,159845173,785,786,786,783,1008
20250224,135100,159055902,786,786,786,786,0
20250224,135000,159055902,786,786,786,786,0
20250224,134900,159055902,786,784,786,780,2473
20250224,134800,157124495,786,786,786,786,1000
20250224,134700,156338495,786,786,786,786,1001
20250224,134600,155551709,786,786,786,786,0
20250224,134500,155551709,786,786,786,786,1
20250224,134400,155550923,786,786,786,786,0
20250224,134300,155550923,786,786,786,786,0
20250224,134200,155550923,786,786,786,786,0
20250224,134100,155550923,786,786,786,786,0
20250224,134000,155550923,786,786,786,786,0
20250224,133900,155550923,786,786,786,786,0
20250224,133800,155550923,786,786,786,786,0
20250224,133700,155550923,786,786,786,786,0
20250224,133600,155550923,786,786,786,786,1
20250224,133500,155550137,785,786,786,785,20
20250224,133400,155534427,786,786,786,786,2
20250224,133300,155532855,786,786,786,786,0
20250224,133200,155532855,786,786,786,786,50
20250224,133100,155493555,783,783,783,783,12
20250224,133000,155484159,784,784,784,784,0
20250224,132900,155484159,784,784,784,784,0
20250224,132800,155484159,784,784,784,784,0
20250224,132700,155484159,784,784,784,784,0
20250224,132600,155484159,784,784,784,784,0
20250224,132500,155484159,784,784,784,784,0
20250224,132400,155484159,784,782,784,782,2357
20250224,132300,153637638,782,780,782,780,9476
20250224,132200,146243193,780,780,780,780,0
20250224,132100,146243193,780,780,780,780,2
20250224,132000,146241633,780,780,780,780,0
20250224,131900,146241633,780,780,780,780,0
20250224,131800,146241633,780,780,780,780,0
20250224,131700,146241633,780,780,780,780,0
20250224,131600,146241633,780,780,780,780,100
20250224,131500,146163633,780,780,780,780,0
20250224,131400,146163633,780,780,780,780,100
20250224,131300,146085633,780,780,780,780,100
20250224,131200,146007633,780,780,780,780,0
20250224,131100,146007633,780,780,780,780,228
20250224,131000,145829793,780,780,780,780,0
20250224,130900,145829793,780,780,780,780,100
20250224,130800,145751793,780,780,780,780,7
20250224,130700,145746333,780,780,780,780,0
20250224,130600,145746333,780,780,780,780,2
20250224,130500,145744773,780,780,780,780,0
20250224,130400,145744773,780,780,780,780,10
20250224,130300,145736973,780,780,780,780,0
20250224,130200,145736973,780,780,780,780,0
20250224,130100,145736973,780,780,780,780,0
20250224,130000,145736973,780,780,780,780,0
20250224,125900,145736973,780,780,780,780,0
20250224,125800,145736973,780,780,780,780,0
20250224,125700,145736973,780,780,780,780,1
20250224,125600,145736193,780,780,780,780,0
20250224,125500,145736193,780,780,780,780,0
20250224,125400,145736193,780,780,780,780,0
20250224,125300,145736193,780,780,780,780,0
20250224,125200,145736193,780,780,780,780,1255
20250224,125100,144757293,780,780,780,780,0
20250224,125000,144757293,780,780,780,780,6
20250224,124900,144752613,780,780,780,780,0
20250224,124800,144752613,780,780,780,780,0
20250224,124700,144752613,780,780,780,780,0
20250224,124600,144752613,780,780,780,780,1
20250224,124500,144751833,778,778,778,778,0
20250224,124400,144751833,778,778,778,778,0
20250224,124300,144751833,778,778,778,778,0
20250224,124200,144751833,778,778,778,778,1
20250224,124100,144751055,779,778,779,778,1228
20250224,124000,143794772,778,778,778,778,0
20250224,123900,143794772,778,778,778,778,433
20250224,123800,143457898,778,778,778,778,532
20250224,123700,143044002,778,778,778,778,1054
20250224,123600,142223990,778,778,778,778,0
20250224,123500,142223990,778,778,778,778,10
20250224,123400,142216210,778,778,778,778,0
20250224,123300,142216210,778,778,778,778,50
20250224,123200,142177310,778,778,778,778,1
20250224,123100,142176532,778,778,778,778,0
20250224,123000,142176532,778,778,778,778,0
20250224,122900,142176532,778,778,778,778,5
20250224,122800,142172642,778,778,778,778,0
20250224,122700,142172642,778,778,778,778,0
20250224,122600,142172642,778,778,778,778,0
20250224,122500,142172642,778,778,778,778,0
20250224,122400,142172642,778,778,778,778,0
20250224,122300,142172642,778,778,778,778,0
20250224,122200,142172642,778,778,778,778,0
20250224,122100,142172642,778,778,778,778,0
20250224,122000,142172642,778,778,778,778,0
20250224,121900,142172642,778,778,778,778,1
20250224,121800,142171864,778,778,778,778,0
20250224,121700,142171864,778,778,778,778,0
20250224,121600,142171864,778,778,778,778,0
20250224,121500,142171864,778,777,778,777,150
20250224,121400,142055214,773,775,775,773,3800
20250224,121300,139115764,778,778,778,778,1
20250224,121200,139114986,778,778,778,778,0
20250224,121100,139114986,778,778,778,778,0
20250224,121000,139114986,778,778,778,778,0
20250224,120900,139114986,778,778,778,778,0
20250224,120800,139114986,778,778,778,778,10
20250224,120700,139107206,778,778,778,778,0
20250224,120600,139107206,778,778,778,778,1
20250224,120500,139106428,774,776,776,774,7493
20250224,120400,133303651,778,778,778,778,0
20250224,120300,133303651,778,778,778,778,0
20250224,120200,133303651,778,778,778,778,0
20250224,120100,133303651,778,778,778,778,0
20250224,120000,133303651,778,778,778,778,0
20250224,115900,133303651,778,778,778,778,0
20250224,115800,133303651,778,778,778,778,0
20250224,115700,133303651,778,778,778,778,0
20250224,115600,133303651,778,778,778,778,0
20250224,115500,133303651,778,778,778,778,0
20250224,115400,133303651,778,778,778,778,0
20250224,115300,133303651,778,778,778,778,1
20250224,115200,133302873,776,776,776,776,11
20250224,115100,133294337,778,778,778,778,0
20250224,115000,133294337,778,778,778,778,0
20250224,114900,133294337,778,778,778,778,0
20250224,114800,133294337,778,778,778,778,0
20250224,114700,133294337,778,778,778,778,0
20250224,114600,133294337,778,778,778,778,1
20250224,114500,133293559,778,778,778,778,0
20250224,114400,133293559,778,778,778,778,0
20250224,114300,133293559,778,778,778,778,0
20250224,114200,133293559,778,778,778,778,0
20250224,114100,133293559,778,778,778,778,41
20250224,114000,133261661,774,774,774,774,0
20250224,113900,133261661,774,778,778,774,1910
20250224,113800,131779714,778,778,778,778,0
20250224,113700,131779714,778,778,778,778,0
20250224,113600,131779714,778,778,778,778,0
20250224,113500,131779714,778,778,778,778,0
20250224,113400,131779714,778,778,778,778,0
20250224,113300,131779714,778,778,778,778,0
20250224,113200,131779714,778,778,778,778,10
20250224,113100,131771934,778,778,778,778,11
20250224,113000,131763376,778,778,778,778,20
20250224,112900,131747816,778,778,778,778,0
20250224,112800,131747816,778,778,778,778,0
20250224,112700,131747816,778,778,778,778,292
20250224,112600,131520640,779,779,779,779,0
20250224,112500,131520640,779,778,779,778,1709
20250224,112400,130191037,778,778,778,778,67
20250224,112300,130138911,775,773,777,773,20380
20250224,112200,114357568,773,772,773,772,154
20250224,112100,114238678,773,773,773,773,0
20250224,112000,114238678,773,773,773,773,1
20250224,111900,114237905,772,772,772,772,0
20250224,111800,114237905,772,772,772,772,100
20250224,111700,114160705,771,771,771,771,0
20250224,111600,114160705,771,771,771,771,0
20250224,111500,114160705,771,772,772,771,5000
20250224,111400,110304939,772,772,772,772,400
20250224,111300,109996139,774,774,774,774,10
20250224,111200,109988399,774,774,774,774,1
20250224,111100,109987625,773,773,773,773,0
20250224,111000,109987625,773,773,773,773,2000
20250224,110900,108441625,774,773,774,773,821
20250224,110800,107806971,773,773,773,773,2
20250224,110700,107805425,774,774,774,774,0
20250224,110600,107805425,774,774,774,774,0
20250224,110500,107805425,774,774,774,774,13
20250224,110400,107795363,774,774,774,774,0
20250224,110300,107795363,774,774,774,774,0
20250224,110200,107795363,774,774,774,774,500
20250224,110100,107408363,774,774,774,774,0
20250224,110000,107408363,774,774,774,774,32
20250224,105900,107383595,773,773,773,773,0
20250224,105800,107383595,773,773,773,773,0
20250224,105700,107383595,773,773,773,773,60
20250224,105600,107337215,773,773,773,773,1000
20250224,105500,106564215,773,772,773,772,272
20250224,105400,106354109,773,773,773,773,109
20250224,105300,106269852,773,773,773,773,0
20250224,105200,106269852,773,773,773,773,0
20250224,105100,106269852,773,773,773,773,2
20250224,105000,106268306,773,773,774,773,11
20250224,104900,106259794,774,773,774,773,50
20250224,104800,106221096,774,773,774,773,50
20250224,104700,106182399,774,773,774,773,3
20250224,104600,106180078,771,773,773,771,1330
20250224,104500,105153988,773,773,773,773,4
20250224,104400,105150896,771,771,771,771,0
20250224,104300,105150896,771,771,771,771,1000
20250224,104200,104379896,773,773,773,773,0
20250224,104100,104379896,773,773,773,773,50
20250224,104000,104341246,775,775,775,775,0
20250224,103900,104341246,775,775,775,775,1
20250224,103800,104340471,768,768,768,768,0
20250224,103700,104340471,768,768,768,768,0
20250224,103600,104340471,768,773,776,768,2014
20250224,103500,102786987,773,775,775,768,10469
20250224,103400,94725889,777,777,777,777,12
20250224,103300,94716565,776,776,776,776,0
20250224,103200,94716565,776,776,776,776,0
20250224,103100,94716565,776,777,777,776,509
20250224,103000,94321188,778,778,778,778,0
20250224,102900,94321188,778,778,778,778,0
20250224,102800,94321188,778,778,778,778,0
20250224,102700,94321188,778,778,778,778,2
20250224,102600,94319632,778,778,778,778,0
20250224,102500,94319632,778,778,778,778,0
20250224,102400,94319632,778,778,778,778,0
20250224,102300,94319632,778,778,778,778,10
20250224,102200,94311852,778,778,778,778,2
20250224,102100,94310296,778,778,778,778,0
20250224,102000,94310296,778,778,778,778,129
20250224,101900,94209934,778,778,778,778,0
20250224,101800,94209934,778,778,778,778,0
20250224,101700,94209934,778,778,778,778,3
20250224,101600,94207600,778,778,778,778,295
20250224,101500,93978090,777,777,777,777,8
20250224,101400,93971874,777,777,777,777,5
20250224,101300,93967989,777,777,778,777,215
20250224,101200,93800933,777,777,777,777,0
20250224,101100,93800933,777,777,777,777,0
20250224,101000,93800933,777,777,777,777,20
20250224,100900,93785393,777,777,777,777,0
20250224,100800,93785393,777,777,777,777,524
20250224,100700,93378245,777,777,777,777,100
20250224,100600,93300545,777,777,777,777,0
20250224,100500,93300545,777,777,777,777,32
20250224,100400,93275681,777,777,777,777,0
20250224,100300,93275681,777,777,777,777,1
20250224,100200,93274904,772,774,774,772,2532
20250224,100100,91320131,775,775,775,775,0
20250224,100000,91320131,775,775,775,775,0
20250224,095900,91320131,775,775,775,775,104
20250224,095800,91239531,775,776,776,775,15
20250224,095700,91227897,776,778,778,776,20
20250224,095600,91212357,778,778,778,778,3
20250224,095500,91210023,779,779,779,779,0
20250224,095400,91210023,779,779,779,779,0
20250224,095300,91210023,779,778,779,778,200
20250224,095200,91054224,779,779,779,779,0
20250224,095100,91054224,779,774,779,773,15
20250224,095000,91042551,779,778,779,778,16
20250224,094900,91030097,779,778,779,778,200
20250224,094800,90874309,779,779,779,779,1
20250224,094700,90873530,770,779,779,770,3003
20250224,094600,88551947,778,778,778,778,1010
20250224,094500,87766167,780,780,780,780,22
20250224,094400,87749007,780,780,780,780,0
20250224,094300,87749007,780,780,780,780,0
20250224,094200,87749007,780,780,780,780,0
20250224,094100,87749007,780,780,780,780,5
20250224,094000,87745107,780,780,780,780,7
20250224,093900,87739647,780,778,780,775,1001
20250224,093800,86963807,780,779,780,779,118
20250224,093700,86871868,779,779,779,779,21
20250224,093600,86855509,779,779,779,779,1000
20250224,093500,86076509,779,779,779,779,2
20250224,093400,86074951,779,779,779,779,0
20250224,093300,86074951,779,777,779,777,500
20250224,093200,85685767,778,778,778,778,0
20250224,093100,85685767,778,776,778,776,639
20250224,093000,85189067,773,776,776,773,1500
20250224,092900,84028067,777,779,779,777,27
20250224,092800,84007062,773,770,777,768,6441
20250224,092700,79031107,773,770,776,765,5852
20250224,092600,74532969,768,777,784,767,6649
20250224,092500,69387329,765,784,788,756,54699
20250224,092400,27203324,780,784,784,779,24500
20250224,092300,8067851,789,789,789,789,13
20250224,092200,8057594,783,783,783,783,0
20250224,092100,8057594,783,788,788,783,1000
20250224,092000,7271702,789,789,789,789,0
20250224,091900,7271702,789,789,789,789,1
20250224,091800,7270913,788,789,789,788,469
20250224,091700,6901078,789,789,789,789,0
20250224,091600,6901078,789,790,790,789,391
20250224,091500,6592279,790,790,790,790,0
20250224,091400,6592279,790,790,790,790,13
20250224,091300,6582009,790,790,790,790,1
20250224,091200,6581219,791,791,791,791,30
20250224,091100,6557489,791,791,791,791,21
20250224,091000,6540878,793,793,793,793,0
20250224,090900,6540878,793,791,793,791,1004
20250224,090800,5744904,793,793,793,793,6
20250224,090700,5740146,795,795,795,795,0
20250224,090600,5740146,795,795,795,795,0
20250224,090500,5740146,795,791,795,791,500
20250224,090400,5343733,792,792,792,792,2
20250224,090300,5342149,792,789,792,786,2899
20250224,090200,3055468,790,793,793,790,504
20250224,090100,2657305,789,789,789,789,0
20250224,090000,2657305,789,792,792,789,3358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 354707808 785 785 785 785 13033
3 20250224 183200 354707808 785 785 785 785 0
4 20250224 183100 354707808 785 785 785 785 0
5 20250224 183000 354707808 785 785 785 785 0
6 20250224 182900 354707808 785 785 785 785 0
7 20250224 182800 354707808 785 785 785 785 0
8 20250224 182700 354707808 785 785 785 785 0
9 20250224 182600 354707808 785 785 785 785 0
10 20250224 182500 354707808 785 785 785 785 0
11 20250224 182400 354707808 785 785 785 785 0
12 20250224 182300 354707808 785 785 785 785 0
13 20250224 182200 354707808 785 785 785 785 0
14 20250224 182100 354707808 785 785 785 785 0
15 20250224 182000 354707808 785 785 785 785 0
16 20250224 181900 354707808 785 785 785 785 0
17 20250224 181800 354707808 785 785 785 785 0
18 20250224 181700 354707808 785 785 785 785 0
19 20250224 181600 354707808 785 785 785 785 0
20 20250224 181500 354707808 785 785 785 785 0
21 20250224 181400 354707808 785 785 785 785 0
22 20250224 181300 354707808 785 785 785 785 0
23 20250224 181200 354707808 785 785 785 785 0
24 20250224 181100 354707808 785 785 785 785 0
25 20250224 181000 354707808 785 785 785 785 0
26 20250224 180900 354707808 785 785 785 785 0
27 20250224 180800 354707808 785 785 785 785 0
28 20250224 180700 354707808 785 785 785 785 0
29 20250224 180600 354707808 785 785 785 785 0
30 20250224 180500 354707808 785 785 785 785 0
31 20250224 180400 354707808 785 785 785 785 0
32 20250224 180300 354707808 785 785 785 785 13033
33 20250224 180200 354707808 785 785 785 785 0
34 20250224 180100 354707808 785 785 785 785 0
35 20250224 180000 354707808 785 785 785 785 0
36 20250224 175900 354707808 785 785 785 785 0
37 20250224 175800 354707808 785 785 785 785 0
38 20250224 175700 354707808 785 785 785 785 0
39 20250224 175600 354707808 785 785 785 785 0
40 20250224 175500 354707808 785 785 785 785 0
41 20250224 175400 354707808 785 785 785 785 0
42 20250224 175300 354707808 785 785 785 785 0
43 20250224 175200 354707808 785 785 785 785 0
44 20250224 175100 354707808 785 785 785 785 0
45 20250224 175000 354707808 785 785 785 785 0
46 20250224 174900 354707808 785 785 785 785 0
47 20250224 174800 354707808 785 785 785 785 0
48 20250224 174700 354707808 785 785 785 785 0
49 20250224 174600 354707808 785 785 785 785 0
50 20250224 174500 354707808 785 785 785 785 0
51 20250224 174400 354707808 785 785 785 785 0
52 20250224 174300 354707808 785 785 785 785 0
53 20250224 174200 354707808 785 785 785 785 0
54 20250224 174100 354707808 785 785 785 785 0
55 20250224 174000 354707808 785 785 785 785 0
56 20250224 173900 354707808 785 785 785 785 0
57 20250224 173800 354707808 785 785 785 785 0
58 20250224 173700 354707808 785 785 785 785 0
59 20250224 173600 354707808 785 785 785 785 0
60 20250224 173500 354707808 785 785 785 785 0
61 20250224 173400 354707808 785 785 785 785 0
62 20250224 173300 354707808 785 785 785 785 13033
63 20250224 173200 354707808 785 785 785 785 0
64 20250224 173100 354707808 785 785 785 785 0
65 20250224 173000 354707808 785 785 785 785 0
66 20250224 172900 354707808 785 785 785 785 0
67 20250224 172800 354707808 785 785 785 785 0
68 20250224 172700 354707808 785 785 785 785 0
69 20250224 172600 354707808 785 785 785 785 0
70 20250224 172500 354707808 785 785 785 785 0
71 20250224 172400 354707808 785 785 785 785 0
72 20250224 172300 354707808 785 785 785 785 0
73 20250224 172200 354707808 785 785 785 785 0
74 20250224 172100 354707808 785 785 785 785 0
75 20250224 172000 354707808 785 785 785 785 0
76 20250224 171900 354707808 785 785 785 785 0
77 20250224 171800 354707808 785 785 785 785 0
78 20250224 171700 354707808 785 785 785 785 0
79 20250224 171600 354707808 785 785 785 785 0
80 20250224 171500 354707808 785 785 785 785 0
81 20250224 171400 354707808 785 785 785 785 0
82 20250224 171300 354707808 785 785 785 785 0
83 20250224 171200 354707808 785 785 785 785 0
84 20250224 171100 354707808 785 785 785 785 0
85 20250224 171000 354707808 785 785 785 785 0
86 20250224 170900 354707808 785 785 785 785 0
87 20250224 170800 354707808 785 785 785 785 0
88 20250224 170700 354707808 785 785 785 785 0
89 20250224 170600 354707808 785 785 785 785 0
90 20250224 170500 354707808 785 785 785 785 0
91 20250224 170400 354707808 785 785 785 785 0
92 20250224 170300 354707808 785 785 785 785 13033
93 20250224 170200 354707808 785 785 785 785 0
94 20250224 170100 354707808 785 785 785 785 0
95 20250224 170000 354707808 785 785 785 785 0
96 20250224 165900 354707808 785 785 785 785 0
97 20250224 165800 354707808 785 785 785 785 0
98 20250224 165700 354707808 785 785 785 785 0
99 20250224 165600 354707808 785 785 785 785 0
100 20250224 165500 354707808 785 785 785 785 0
101 20250224 165400 354707808 785 785 785 785 0
102 20250224 165300 354707808 785 785 785 785 0
103 20250224 165200 354707808 785 785 785 785 0
104 20250224 165100 354707808 785 785 785 785 0
105 20250224 165000 354707808 785 785 785 785 0
106 20250224 164900 354707808 785 785 785 785 0
107 20250224 164800 354707808 785 785 785 785 0
108 20250224 164700 354707808 785 785 785 785 0
109 20250224 164600 354707808 785 785 785 785 0
110 20250224 164500 354707808 785 785 785 785 0
111 20250224 164400 354707808 785 785 785 785 0
112 20250224 164300 354707808 785 785 785 785 0
113 20250224 164200 354707808 785 785 785 785 0
114 20250224 164100 354707808 785 785 785 785 0
115 20250224 164000 354707808 785 785 785 785 0
116 20250224 163900 354707808 785 785 785 785 0
117 20250224 163800 354707808 785 785 785 785 0
118 20250224 163700 354707808 785 785 785 785 0
119 20250224 163600 354707808 785 785 785 785 0
120 20250224 163500 354707808 785 785 785 785 0
121 20250224 163400 354707808 785 785 785 785 0
122 20250224 163300 354707808 785 785 785 785 13033
123 20250224 163200 354707808 785 785 785 785 0
124 20250224 163100 354707808 785 785 785 785 0
125 20250224 163000 354707808 785 785 785 785 0
126 20250224 162900 354707808 785 785 785 785 0
127 20250224 162800 354707808 785 785 785 785 0
128 20250224 162700 354707808 785 785 785 785 0
129 20250224 162600 354707808 785 785 785 785 0
130 20250224 162500 354707808 785 785 785 785 0
131 20250224 162400 354707808 785 785 785 785 0
132 20250224 162300 354707808 785 785 785 785 0
133 20250224 162200 354707808 785 785 785 785 0
134 20250224 162100 354707808 785 785 785 785 0
135 20250224 162000 354707808 785 785 785 785 0
136 20250224 161900 354707808 785 785 785 785 0
137 20250224 161800 354707808 785 785 785 785 0
138 20250224 161700 354707808 785 785 785 785 0
139 20250224 161600 354707808 785 785 785 785 0
140 20250224 161500 354707808 785 785 785 785 0
141 20250224 161400 354707808 785 785 785 785 0
142 20250224 161300 354707808 785 785 785 785 0
143 20250224 161200 354707808 785 785 785 785 0
144 20250224 161100 354707808 785 785 785 785 0
145 20250224 161000 354707808 785 785 785 785 0
146 20250224 160900 354707808 785 785 785 785 0
147 20250224 160800 354707808 785 785 785 785 0
148 20250224 160700 354707808 785 785 785 785 0
149 20250224 160600 354707808 785 785 785 785 0
150 20250224 160500 354707808 785 785 785 785 0
151 20250224 160400 354707808 785 785 785 785 0
152 20250224 160300 354707808 785 785 785 785 13033
153 20250224 160200 354707808 785 785 785 785 0
154 20250224 160100 354707808 785 785 785 785 0
155 20250224 160000 354707808 785 785 785 785 0
156 20250224 155900 354707808 785 785 785 785 0
157 20250224 155800 354707808 785 785 785 785 0
158 20250224 155700 354707808 785 785 785 785 0
159 20250224 155600 354707808 785 785 785 785 0
160 20250224 155500 354707808 785 785 785 785 0
161 20250224 155400 354707808 785 785 785 785 0
162 20250224 155300 354707808 785 785 785 785 0
163 20250224 155200 354707808 785 785 785 785 0
164 20250224 155100 354707808 785 785 785 785 0
165 20250224 155000 354707808 785 785 785 785 0
166 20250224 154900 354707808 785 785 785 785 0
167 20250224 154800 354707808 785 785 785 785 0
168 20250224 154700 354707808 785 785 785 785 0
169 20250224 154600 354707808 785 785 785 785 0
170 20250224 154500 354707808 785 785 785 785 0
171 20250224 154400 354707808 785 785 785 785 0
172 20250224 154300 354707808 785 785 785 785 0
173 20250224 154200 354707808 785 785 785 785 0
174 20250224 154100 354707808 785 785 785 785 0
175 20250224 154000 354707808 785 785 785 785 0
176 20250224 153900 354707808 785 785 785 785 0
177 20250224 153800 354707808 785 785 785 785 0
178 20250224 153700 354707808 785 785 785 785 0
179 20250224 153600 354707808 785 785 785 785 0
180 20250224 153500 354707808 785 785 785 785 0
181 20250224 153400 354707808 785 785 785 785 0
182 20250224 153300 354707808 785 785 785 785 13033
183 20250224 153200 354707808 785 785 785 785 0
184 20250224 153100 354707808 785 785 785 785 0
185 20250224 153000 354707808 785 785 785 785 13033
186 20250224 152900 344476903 792 792 792 792 0
187 20250224 152800 344476903 792 792 792 792 0
188 20250224 152700 344476903 792 792 792 792 0
189 20250224 152600 344476903 792 792 792 792 0
190 20250224 152500 344476903 792 792 792 792 0
191 20250224 152400 344476903 792 792 792 792 0
192 20250224 152300 344476903 792 792 792 792 0
193 20250224 152200 344476903 792 792 792 792 0
194 20250224 152100 344476903 792 792 792 792 0
195 20250224 152000 344476903 792 792 792 792 0
196 20250224 151900 344476903 792 789 792 777 1156
197 20250224 151800 343562597 789 790 792 775 21527
198 20250224 151700 326555860 790 775 790 774 26356
199 20250224 151600 305929123 765 773 773 765 56619
200 20250224 151500 262556692 773 774 777 769 8062
201 20250224 151400 256345556 774 777 777 774 1315
202 20250224 151300 255326695 779 775 779 775 171
203 20250224 151200 255193926 775 775 775 775 240
204 20250224 151100 255007926 783 776 783 775 1360
205 20250224 151000 253953002 788 783 788 783 14104
206 20250224 150900 242892341 770 779 779 770 70451
207 20250224 150800 188580226 778 778 778 778 0
208 20250224 150700 188580226 778 779 779 778 5000
209 20250224 150600 184688086 778 782 782 778 10000
210 20250224 150500 176902331 783 783 783 783 0
211 20250224 150400 176902331 783 784 784 783 110
212 20250224 150300 176816191 783 783 783 783 500
213 20250224 150200 176424691 784 784 784 784 13
214 20250224 150100 176414499 784 784 784 784 0
215 20250224 150000 176414499 784 782 784 780 4854
216 20250224 145900 172626065 784 784 784 784 2
217 20250224 145800 172624497 781 781 781 781 0
218 20250224 145700 172624497 781 781 781 781 4657
219 20250224 145600 168987380 781 784 784 781 1102
220 20250224 145500 168124621 785 785 785 785 0
221 20250224 145400 168124621 785 785 785 785 0
222 20250224 145300 168124621 785 785 785 785 504
223 20250224 145200 167728981 785 783 785 783 1063
224 20250224 145100 166896581 784 784 784 784 1945
225 20250224 145000 165371701 785 785 785 785 906
226 20250224 144900 164660491 786 786 786 786 1
227 20250224 144800 164659705 784 784 784 784 0
228 20250224 144700 164659705 784 784 784 784 0
229 20250224 144600 164659705 784 784 784 784 37
230 20250224 144500 164630697 786 786 786 786 0
231 20250224 144400 164630697 786 786 786 786 0
232 20250224 144300 164630697 786 786 786 786 0
233 20250224 144200 164630697 786 786 786 786 0
234 20250224 144100 164630697 786 786 786 786 0
235 20250224 144000 164630697 786 786 786 786 0
236 20250224 143900 164630697 786 786 786 786 0
237 20250224 143800 164630697 786 786 786 786 0
238 20250224 143700 164630697 786 785 786 785 21
239 20250224 143600 164614200 783 784 784 783 1000
240 20250224 143500 163831148 784 785 785 784 51
241 20250224 143400 163791163 784 784 784 784 0
242 20250224 143300 163791163 784 784 784 784 911
243 20250224 143200 163076939 785 785 785 785 0
244 20250224 143100 163076939 785 785 785 785 14
245 20250224 143000 163065949 785 785 785 785 0
246 20250224 142900 163065949 785 785 785 785 0
247 20250224 142800 163065949 785 785 785 785 2
248 20250224 142700 163064379 785 785 785 785 54
249 20250224 142600 163021989 785 785 785 785 0
250 20250224 142500 163021989 785 785 785 785 0
251 20250224 142400 163021989 785 785 785 785 0
252 20250224 142300 163021989 785 785 785 785 0
253 20250224 142200 163021989 785 785 785 785 6
254 20250224 142100 163017279 784 784 784 784 5
255 20250224 142000 163013359 786 786 786 786 0
256 20250224 141900 163013359 786 786 786 786 0
257 20250224 141800 163013359 786 786 786 786 0
258 20250224 141700 163013359 786 785 786 784 90
259 20250224 141600 162942794 786 786 786 786 0
260 20250224 141500 162942794 786 786 786 786 0
261 20250224 141400 162942794 786 786 786 786 0
262 20250224 141300 162942794 786 786 786 786 0
263 20250224 141200 162942794 786 786 786 786 10
264 20250224 141100 162934934 786 786 786 785 3
265 20250224 141000 162932577 786 786 786 786 0
266 20250224 140900 162932577 786 786 786 786 0
267 20250224 140800 162932577 786 786 786 786 1
268 20250224 140700 162931791 785 785 785 785 0
269 20250224 140600 162931791 785 785 785 785 3902
270 20250224 140500 159868721 785 785 785 785 0
271 20250224 140400 159868721 785 785 785 785 0
272 20250224 140300 159868721 785 785 785 785 10
273 20250224 140200 159860871 783 783 783 783 0
274 20250224 140100 159860871 783 783 783 783 1
275 20250224 140000 159860088 785 785 785 785 0
276 20250224 135900 159860088 785 785 785 785 11
277 20250224 135800 159851453 785 785 785 785 1
278 20250224 135700 159850668 785 785 785 785 0
279 20250224 135600 159850668 785 785 785 785 6
280 20250224 135500 159845958 785 785 785 785 0
281 20250224 135400 159845958 785 785 785 785 1
282 20250224 135300 159845173 785 785 785 785 0
283 20250224 135200 159845173 785 786 786 783 1008
284 20250224 135100 159055902 786 786 786 786 0
285 20250224 135000 159055902 786 786 786 786 0
286 20250224 134900 159055902 786 784 786 780 2473
287 20250224 134800 157124495 786 786 786 786 1000
288 20250224 134700 156338495 786 786 786 786 1001
289 20250224 134600 155551709 786 786 786 786 0
290 20250224 134500 155551709 786 786 786 786 1
291 20250224 134400 155550923 786 786 786 786 0
292 20250224 134300 155550923 786 786 786 786 0
293 20250224 134200 155550923 786 786 786 786 0
294 20250224 134100 155550923 786 786 786 786 0
295 20250224 134000 155550923 786 786 786 786 0
296 20250224 133900 155550923 786 786 786 786 0
297 20250224 133800 155550923 786 786 786 786 0
298 20250224 133700 155550923 786 786 786 786 0
299 20250224 133600 155550923 786 786 786 786 1
300 20250224 133500 155550137 785 786 786 785 20
301 20250224 133400 155534427 786 786 786 786 2
302 20250224 133300 155532855 786 786 786 786 0
303 20250224 133200 155532855 786 786 786 786 50
304 20250224 133100 155493555 783 783 783 783 12
305 20250224 133000 155484159 784 784 784 784 0
306 20250224 132900 155484159 784 784 784 784 0
307 20250224 132800 155484159 784 784 784 784 0
308 20250224 132700 155484159 784 784 784 784 0
309 20250224 132600 155484159 784 784 784 784 0
310 20250224 132500 155484159 784 784 784 784 0
311 20250224 132400 155484159 784 782 784 782 2357
312 20250224 132300 153637638 782 780 782 780 9476
313 20250224 132200 146243193 780 780 780 780 0
314 20250224 132100 146243193 780 780 780 780 2
315 20250224 132000 146241633 780 780 780 780 0
316 20250224 131900 146241633 780 780 780 780 0
317 20250224 131800 146241633 780 780 780 780 0
318 20250224 131700 146241633 780 780 780 780 0
319 20250224 131600 146241633 780 780 780 780 100
320 20250224 131500 146163633 780 780 780 780 0
321 20250224 131400 146163633 780 780 780 780 100
322 20250224 131300 146085633 780 780 780 780 100
323 20250224 131200 146007633 780 780 780 780 0
324 20250224 131100 146007633 780 780 780 780 228
325 20250224 131000 145829793 780 780 780 780 0
326 20250224 130900 145829793 780 780 780 780 100
327 20250224 130800 145751793 780 780 780 780 7
328 20250224 130700 145746333 780 780 780 780 0
329 20250224 130600 145746333 780 780 780 780 2
330 20250224 130500 145744773 780 780 780 780 0
331 20250224 130400 145744773 780 780 780 780 10
332 20250224 130300 145736973 780 780 780 780 0
333 20250224 130200 145736973 780 780 780 780 0
334 20250224 130100 145736973 780 780 780 780 0
335 20250224 130000 145736973 780 780 780 780 0
336 20250224 125900 145736973 780 780 780 780 0
337 20250224 125800 145736973 780 780 780 780 0
338 20250224 125700 145736973 780 780 780 780 1
339 20250224 125600 145736193 780 780 780 780 0
340 20250224 125500 145736193 780 780 780 780 0
341 20250224 125400 145736193 780 780 780 780 0
342 20250224 125300 145736193 780 780 780 780 0
343 20250224 125200 145736193 780 780 780 780 1255
344 20250224 125100 144757293 780 780 780 780 0
345 20250224 125000 144757293 780 780 780 780 6
346 20250224 124900 144752613 780 780 780 780 0
347 20250224 124800 144752613 780 780 780 780 0
348 20250224 124700 144752613 780 780 780 780 0
349 20250224 124600 144752613 780 780 780 780 1
350 20250224 124500 144751833 778 778 778 778 0
351 20250224 124400 144751833 778 778 778 778 0
352 20250224 124300 144751833 778 778 778 778 0
353 20250224 124200 144751833 778 778 778 778 1
354 20250224 124100 144751055 779 778 779 778 1228
355 20250224 124000 143794772 778 778 778 778 0
356 20250224 123900 143794772 778 778 778 778 433
357 20250224 123800 143457898 778 778 778 778 532
358 20250224 123700 143044002 778 778 778 778 1054
359 20250224 123600 142223990 778 778 778 778 0
360 20250224 123500 142223990 778 778 778 778 10
361 20250224 123400 142216210 778 778 778 778 0
362 20250224 123300 142216210 778 778 778 778 50
363 20250224 123200 142177310 778 778 778 778 1
364 20250224 123100 142176532 778 778 778 778 0
365 20250224 123000 142176532 778 778 778 778 0
366 20250224 122900 142176532 778 778 778 778 5
367 20250224 122800 142172642 778 778 778 778 0
368 20250224 122700 142172642 778 778 778 778 0
369 20250224 122600 142172642 778 778 778 778 0
370 20250224 122500 142172642 778 778 778 778 0
371 20250224 122400 142172642 778 778 778 778 0
372 20250224 122300 142172642 778 778 778 778 0
373 20250224 122200 142172642 778 778 778 778 0
374 20250224 122100 142172642 778 778 778 778 0
375 20250224 122000 142172642 778 778 778 778 0
376 20250224 121900 142172642 778 778 778 778 1
377 20250224 121800 142171864 778 778 778 778 0
378 20250224 121700 142171864 778 778 778 778 0
379 20250224 121600 142171864 778 778 778 778 0
380 20250224 121500 142171864 778 777 778 777 150
381 20250224 121400 142055214 773 775 775 773 3800
382 20250224 121300 139115764 778 778 778 778 1
383 20250224 121200 139114986 778 778 778 778 0
384 20250224 121100 139114986 778 778 778 778 0
385 20250224 121000 139114986 778 778 778 778 0
386 20250224 120900 139114986 778 778 778 778 0
387 20250224 120800 139114986 778 778 778 778 10
388 20250224 120700 139107206 778 778 778 778 0
389 20250224 120600 139107206 778 778 778 778 1
390 20250224 120500 139106428 774 776 776 774 7493
391 20250224 120400 133303651 778 778 778 778 0
392 20250224 120300 133303651 778 778 778 778 0
393 20250224 120200 133303651 778 778 778 778 0
394 20250224 120100 133303651 778 778 778 778 0
395 20250224 120000 133303651 778 778 778 778 0
396 20250224 115900 133303651 778 778 778 778 0
397 20250224 115800 133303651 778 778 778 778 0
398 20250224 115700 133303651 778 778 778 778 0
399 20250224 115600 133303651 778 778 778 778 0
400 20250224 115500 133303651 778 778 778 778 0
401 20250224 115400 133303651 778 778 778 778 0
402 20250224 115300 133303651 778 778 778 778 1
403 20250224 115200 133302873 776 776 776 776 11
404 20250224 115100 133294337 778 778 778 778 0
405 20250224 115000 133294337 778 778 778 778 0
406 20250224 114900 133294337 778 778 778 778 0
407 20250224 114800 133294337 778 778 778 778 0
408 20250224 114700 133294337 778 778 778 778 0
409 20250224 114600 133294337 778 778 778 778 1
410 20250224 114500 133293559 778 778 778 778 0
411 20250224 114400 133293559 778 778 778 778 0
412 20250224 114300 133293559 778 778 778 778 0
413 20250224 114200 133293559 778 778 778 778 0
414 20250224 114100 133293559 778 778 778 778 41
415 20250224 114000 133261661 774 774 774 774 0
416 20250224 113900 133261661 774 778 778 774 1910
417 20250224 113800 131779714 778 778 778 778 0
418 20250224 113700 131779714 778 778 778 778 0
419 20250224 113600 131779714 778 778 778 778 0
420 20250224 113500 131779714 778 778 778 778 0
421 20250224 113400 131779714 778 778 778 778 0
422 20250224 113300 131779714 778 778 778 778 0
423 20250224 113200 131779714 778 778 778 778 10
424 20250224 113100 131771934 778 778 778 778 11
425 20250224 113000 131763376 778 778 778 778 20
426 20250224 112900 131747816 778 778 778 778 0
427 20250224 112800 131747816 778 778 778 778 0
428 20250224 112700 131747816 778 778 778 778 292
429 20250224 112600 131520640 779 779 779 779 0
430 20250224 112500 131520640 779 778 779 778 1709
431 20250224 112400 130191037 778 778 778 778 67
432 20250224 112300 130138911 775 773 777 773 20380
433 20250224 112200 114357568 773 772 773 772 154
434 20250224 112100 114238678 773 773 773 773 0
435 20250224 112000 114238678 773 773 773 773 1
436 20250224 111900 114237905 772 772 772 772 0
437 20250224 111800 114237905 772 772 772 772 100
438 20250224 111700 114160705 771 771 771 771 0
439 20250224 111600 114160705 771 771 771 771 0
440 20250224 111500 114160705 771 772 772 771 5000
441 20250224 111400 110304939 772 772 772 772 400
442 20250224 111300 109996139 774 774 774 774 10
443 20250224 111200 109988399 774 774 774 774 1
444 20250224 111100 109987625 773 773 773 773 0
445 20250224 111000 109987625 773 773 773 773 2000
446 20250224 110900 108441625 774 773 774 773 821
447 20250224 110800 107806971 773 773 773 773 2
448 20250224 110700 107805425 774 774 774 774 0
449 20250224 110600 107805425 774 774 774 774 0
450 20250224 110500 107805425 774 774 774 774 13
451 20250224 110400 107795363 774 774 774 774 0
452 20250224 110300 107795363 774 774 774 774 0
453 20250224 110200 107795363 774 774 774 774 500
454 20250224 110100 107408363 774 774 774 774 0
455 20250224 110000 107408363 774 774 774 774 32
456 20250224 105900 107383595 773 773 773 773 0
457 20250224 105800 107383595 773 773 773 773 0
458 20250224 105700 107383595 773 773 773 773 60
459 20250224 105600 107337215 773 773 773 773 1000
460 20250224 105500 106564215 773 772 773 772 272
461 20250224 105400 106354109 773 773 773 773 109
462 20250224 105300 106269852 773 773 773 773 0
463 20250224 105200 106269852 773 773 773 773 0
464 20250224 105100 106269852 773 773 773 773 2
465 20250224 105000 106268306 773 773 774 773 11
466 20250224 104900 106259794 774 773 774 773 50
467 20250224 104800 106221096 774 773 774 773 50
468 20250224 104700 106182399 774 773 774 773 3
469 20250224 104600 106180078 771 773 773 771 1330
470 20250224 104500 105153988 773 773 773 773 4
471 20250224 104400 105150896 771 771 771 771 0
472 20250224 104300 105150896 771 771 771 771 1000
473 20250224 104200 104379896 773 773 773 773 0
474 20250224 104100 104379896 773 773 773 773 50
475 20250224 104000 104341246 775 775 775 775 0
476 20250224 103900 104341246 775 775 775 775 1
477 20250224 103800 104340471 768 768 768 768 0
478 20250224 103700 104340471 768 768 768 768 0
479 20250224 103600 104340471 768 773 776 768 2014
480 20250224 103500 102786987 773 775 775 768 10469
481 20250224 103400 94725889 777 777 777 777 12
482 20250224 103300 94716565 776 776 776 776 0
483 20250224 103200 94716565 776 776 776 776 0
484 20250224 103100 94716565 776 777 777 776 509
485 20250224 103000 94321188 778 778 778 778 0
486 20250224 102900 94321188 778 778 778 778 0
487 20250224 102800 94321188 778 778 778 778 0
488 20250224 102700 94321188 778 778 778 778 2
489 20250224 102600 94319632 778 778 778 778 0
490 20250224 102500 94319632 778 778 778 778 0
491 20250224 102400 94319632 778 778 778 778 0
492 20250224 102300 94319632 778 778 778 778 10
493 20250224 102200 94311852 778 778 778 778 2
494 20250224 102100 94310296 778 778 778 778 0
495 20250224 102000 94310296 778 778 778 778 129
496 20250224 101900 94209934 778 778 778 778 0
497 20250224 101800 94209934 778 778 778 778 0
498 20250224 101700 94209934 778 778 778 778 3
499 20250224 101600 94207600 778 778 778 778 295
500 20250224 101500 93978090 777 777 777 777 8
501 20250224 101400 93971874 777 777 777 777 5
502 20250224 101300 93967989 777 777 778 777 215
503 20250224 101200 93800933 777 777 777 777 0
504 20250224 101100 93800933 777 777 777 777 0
505 20250224 101000 93800933 777 777 777 777 20
506 20250224 100900 93785393 777 777 777 777 0
507 20250224 100800 93785393 777 777 777 777 524
508 20250224 100700 93378245 777 777 777 777 100
509 20250224 100600 93300545 777 777 777 777 0
510 20250224 100500 93300545 777 777 777 777 32
511 20250224 100400 93275681 777 777 777 777 0
512 20250224 100300 93275681 777 777 777 777 1
513 20250224 100200 93274904 772 774 774 772 2532
514 20250224 100100 91320131 775 775 775 775 0
515 20250224 100000 91320131 775 775 775 775 0
516 20250224 095900 91320131 775 775 775 775 104
517 20250224 095800 91239531 775 776 776 775 15
518 20250224 095700 91227897 776 778 778 776 20
519 20250224 095600 91212357 778 778 778 778 3
520 20250224 095500 91210023 779 779 779 779 0
521 20250224 095400 91210023 779 779 779 779 0
522 20250224 095300 91210023 779 778 779 778 200
523 20250224 095200 91054224 779 779 779 779 0
524 20250224 095100 91054224 779 774 779 773 15
525 20250224 095000 91042551 779 778 779 778 16
526 20250224 094900 91030097 779 778 779 778 200
527 20250224 094800 90874309 779 779 779 779 1
528 20250224 094700 90873530 770 779 779 770 3003
529 20250224 094600 88551947 778 778 778 778 1010
530 20250224 094500 87766167 780 780 780 780 22
531 20250224 094400 87749007 780 780 780 780 0
532 20250224 094300 87749007 780 780 780 780 0
533 20250224 094200 87749007 780 780 780 780 0
534 20250224 094100 87749007 780 780 780 780 5
535 20250224 094000 87745107 780 780 780 780 7
536 20250224 093900 87739647 780 778 780 775 1001
537 20250224 093800 86963807 780 779 780 779 118
538 20250224 093700 86871868 779 779 779 779 21
539 20250224 093600 86855509 779 779 779 779 1000
540 20250224 093500 86076509 779 779 779 779 2
541 20250224 093400 86074951 779 779 779 779 0
542 20250224 093300 86074951 779 777 779 777 500
543 20250224 093200 85685767 778 778 778 778 0
544 20250224 093100 85685767 778 776 778 776 639
545 20250224 093000 85189067 773 776 776 773 1500
546 20250224 092900 84028067 777 779 779 777 27
547 20250224 092800 84007062 773 770 777 768 6441
548 20250224 092700 79031107 773 770 776 765 5852
549 20250224 092600 74532969 768 777 784 767 6649
550 20250224 092500 69387329 765 784 788 756 54699
551 20250224 092400 27203324 780 784 784 779 24500
552 20250224 092300 8067851 789 789 789 789 13
553 20250224 092200 8057594 783 783 783 783 0
554 20250224 092100 8057594 783 788 788 783 1000
555 20250224 092000 7271702 789 789 789 789 0
556 20250224 091900 7271702 789 789 789 789 1
557 20250224 091800 7270913 788 789 789 788 469
558 20250224 091700 6901078 789 789 789 789 0
559 20250224 091600 6901078 789 790 790 789 391
560 20250224 091500 6592279 790 790 790 790 0
561 20250224 091400 6592279 790 790 790 790 13
562 20250224 091300 6582009 790 790 790 790 1
563 20250224 091200 6581219 791 791 791 791 30
564 20250224 091100 6557489 791 791 791 791 21
565 20250224 091000 6540878 793 793 793 793 0
566 20250224 090900 6540878 793 791 793 791 1004
567 20250224 090800 5744904 793 793 793 793 6
568 20250224 090700 5740146 795 795 795 795 0
569 20250224 090600 5740146 795 795 795 795 0
570 20250224 090500 5740146 795 791 795 791 500
571 20250224 090400 5343733 792 792 792 792 2
572 20250224 090300 5342149 792 789 792 786 2899
573 20250224 090200 3055468 790 793 793 790 504
574 20250224 090100 2657305 789 789 789 789 0
575 20250224 090000 2657305 789 792 792 789 3358

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,57472957,0,45920892643,0.00
20250219,0,57472957,0,46553095170,0.00
20250218,0,57472957,0,46897932912,0.00
20250217,0,57472957,0,47012878826,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 57472957 0 45920892643 0.00
3 20250219 0 57472957 0 46553095170 0.00
4 20250218 0 57472957 0 46897932912 0.00
5 20250217 0 57472957 0 47012878826 0.00