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

576
001290/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183400,83124271,425,425,425,425,6969
20250224,183300,83124271,425,425,425,425,0
20250224,183200,83124271,425,425,425,425,0
20250224,183100,83124271,425,425,425,425,0
20250224,183000,83124271,425,425,425,425,0
20250224,182900,83124271,425,425,425,425,0
20250224,182800,83124271,425,425,425,425,0
20250224,182700,83124271,425,425,425,425,0
20250224,182600,83124271,425,425,425,425,0
20250224,182500,83124271,425,425,425,425,0
20250224,182400,83124271,425,425,425,425,0
20250224,182300,83124271,425,425,425,425,0
20250224,182200,83124271,425,425,425,425,0
20250224,182100,83124271,425,425,425,425,0
20250224,182000,83124271,425,425,425,425,0
20250224,181900,83124271,425,425,425,425,0
20250224,181800,83124271,425,425,425,425,0
20250224,181700,83124271,425,425,425,425,0
20250224,181600,83124271,425,425,425,425,0
20250224,181500,83124271,425,425,425,425,0
20250224,181400,83124271,425,425,425,425,0
20250224,181300,83124271,425,425,425,425,0
20250224,181200,83124271,425,425,425,425,0
20250224,181100,83124271,425,425,425,425,0
20250224,181000,83124271,425,425,425,425,0
20250224,180900,83124271,425,425,425,425,0
20250224,180800,83124271,425,425,425,425,0
20250224,180700,83124271,425,425,425,425,0
20250224,180600,83124271,425,425,425,425,0
20250224,180500,83124271,425,425,425,425,0
20250224,180400,83124271,425,425,425,425,6969
20250224,180300,83124271,425,425,425,425,0
20250224,180200,83124271,425,425,425,425,0
20250224,180100,83124271,425,425,425,425,0
20250224,180000,83124271,425,425,425,425,0
20250224,175900,83124271,425,425,425,425,0
20250224,175800,83124271,425,425,425,425,0
20250224,175700,83124271,425,425,425,425,0
20250224,175600,83124271,425,425,425,425,0
20250224,175500,83124271,425,425,425,425,0
20250224,175400,83124271,425,425,425,425,0
20250224,175300,83124271,425,425,425,425,0
20250224,175200,83124271,425,425,425,425,0
20250224,175100,83124271,425,425,425,425,0
20250224,175000,83124271,425,425,425,425,0
20250224,174900,83124271,425,425,425,425,0
20250224,174800,83124271,425,425,425,425,0
20250224,174700,83124271,425,425,425,425,0
20250224,174600,83124271,425,425,425,425,0
20250224,174500,83124271,425,425,425,425,0
20250224,174400,83124271,425,425,425,425,0
20250224,174300,83124271,425,425,425,425,0
20250224,174200,83124271,425,425,425,425,0
20250224,174100,83124271,425,425,425,425,0
20250224,174000,83124271,425,425,425,425,0
20250224,173900,83124271,425,425,425,425,0
20250224,173800,83124271,425,425,425,425,0
20250224,173700,83124271,425,425,425,425,0
20250224,173600,83124271,425,425,425,425,0
20250224,173500,83124271,425,425,425,425,0
20250224,173400,83124271,425,425,425,425,6969
20250224,173300,83124271,425,425,425,425,0
20250224,173200,83124271,425,425,425,425,0
20250224,173100,83124271,425,425,425,425,0
20250224,173000,83124271,425,425,425,425,0
20250224,172900,83124271,425,425,425,425,0
20250224,172800,83124271,425,425,425,425,0
20250224,172700,83124271,425,425,425,425,0
20250224,172600,83124271,425,425,425,425,0
20250224,172500,83124271,425,425,425,425,0
20250224,172400,83124271,425,425,425,425,0
20250224,172300,83124271,425,425,425,425,0
20250224,172200,83124271,425,425,425,425,0
20250224,172100,83124271,425,425,425,425,0
20250224,172000,83124271,425,425,425,425,0
20250224,171900,83124271,425,425,425,425,0
20250224,171800,83124271,425,425,425,425,0
20250224,171700,83124271,425,425,425,425,0
20250224,171600,83124271,425,425,425,425,0
20250224,171500,83124271,425,425,425,425,0
20250224,171400,83124271,425,425,425,425,0
20250224,171300,83124271,425,425,425,425,0
20250224,171200,83124271,425,425,425,425,0
20250224,171100,83124271,425,425,425,425,0
20250224,171000,83124271,425,425,425,425,0
20250224,170900,83124271,425,425,425,425,0
20250224,170800,83124271,425,425,425,425,0
20250224,170700,83124271,425,425,425,425,0
20250224,170600,83124271,425,425,425,425,0
20250224,170500,83124271,425,425,425,425,0
20250224,170400,83124271,425,425,425,425,6969
20250224,170300,83124271,425,425,425,425,0
20250224,170200,83124271,425,425,425,425,0
20250224,170100,83124271,425,425,425,425,0
20250224,170000,83124271,425,425,425,425,0
20250224,165900,83124271,425,425,425,425,0
20250224,165800,83124271,425,425,425,425,0
20250224,165700,83124271,425,425,425,425,0
20250224,165600,83124271,425,425,425,425,0
20250224,165500,83124271,425,425,425,425,0
20250224,165400,83124271,425,425,425,425,0
20250224,165300,83124271,425,425,425,425,0
20250224,165200,83124271,425,425,425,425,0
20250224,165100,83124271,425,425,425,425,0
20250224,165000,83124271,425,425,425,425,0
20250224,164900,83124271,425,425,425,425,0
20250224,164800,83124271,425,425,425,425,0
20250224,164700,83124271,425,425,425,425,0
20250224,164600,83124271,425,425,425,425,0
20250224,164500,83124271,425,425,425,425,0
20250224,164400,83124271,425,425,425,425,0
20250224,164300,83124271,425,425,425,425,0
20250224,164200,83124271,425,425,425,425,0
20250224,164100,83124271,425,425,425,425,0
20250224,164000,83124271,425,425,425,425,0
20250224,163900,83124271,425,425,425,425,0
20250224,163800,83124271,425,425,425,425,0
20250224,163700,83124271,425,425,425,425,0
20250224,163600,83124271,425,425,425,425,0
20250224,163500,83124271,425,425,425,425,0
20250224,163400,83124271,425,425,425,425,6969
20250224,163300,83124271,425,425,425,425,0
20250224,163200,83124271,425,425,425,425,0
20250224,163100,83124271,425,425,425,425,0
20250224,163000,83124271,425,425,425,425,0
20250224,162900,83124271,425,425,425,425,0
20250224,162800,83124271,425,425,425,425,0
20250224,162700,83124271,425,425,425,425,0
20250224,162600,83124271,425,425,425,425,0
20250224,162500,83124271,425,425,425,425,0
20250224,162400,83124271,425,425,425,425,0
20250224,162300,83124271,425,425,425,425,0
20250224,162200,83124271,425,425,425,425,0
20250224,162100,83124271,425,425,425,425,0
20250224,162000,83124271,425,425,425,425,0
20250224,161900,83124271,425,425,425,425,0
20250224,161800,83124271,425,425,425,425,0
20250224,161700,83124271,425,425,425,425,0
20250224,161600,83124271,425,425,425,425,0
20250224,161500,83124271,425,425,425,425,0
20250224,161400,83124271,425,425,425,425,0
20250224,161300,83124271,425,425,425,425,0
20250224,161200,83124271,425,425,425,425,0
20250224,161100,83124271,425,425,425,425,0
20250224,161000,83124271,425,425,425,425,0
20250224,160900,83124271,425,425,425,425,0
20250224,160800,83124271,425,425,425,425,0
20250224,160700,83124271,425,425,425,425,0
20250224,160600,83124271,425,425,425,425,0
20250224,160500,83124271,425,425,425,425,0
20250224,160400,83124271,425,425,425,425,6969
20250224,160300,83124271,425,425,425,425,0
20250224,160200,83124271,425,425,425,425,0
20250224,160100,83124271,425,425,425,425,0
20250224,160000,83124271,425,425,425,425,0
20250224,155900,83124271,425,425,425,425,0
20250224,155800,83124271,425,425,425,425,0
20250224,155700,83124271,425,425,425,425,0
20250224,155600,83124271,425,425,425,425,0
20250224,155500,83124271,425,425,425,425,0
20250224,155400,83124271,425,425,425,425,0
20250224,155300,83124271,425,425,425,425,0
20250224,155200,83124271,425,425,425,425,0
20250224,155100,83124271,425,425,425,425,0
20250224,155000,83124271,425,425,425,425,0
20250224,154900,83124271,425,425,425,425,0
20250224,154800,83124271,425,425,425,425,0
20250224,154700,83124271,425,425,425,425,0
20250224,154600,83124271,425,425,425,425,0
20250224,154500,83124271,425,425,425,425,0
20250224,154400,83124271,425,425,425,425,0
20250224,154300,83124271,425,425,425,425,0
20250224,154200,83124271,425,425,425,425,0
20250224,154100,83124271,425,425,425,425,0
20250224,154000,83124271,425,425,425,425,0
20250224,153900,83124271,425,425,425,425,0
20250224,153800,83124271,425,425,425,425,0
20250224,153700,83124271,425,425,425,425,0
20250224,153600,83124271,425,425,425,425,0
20250224,153500,83124271,425,425,425,425,0
20250224,153400,83124271,425,425,425,425,6969
20250224,153300,83124271,425,425,425,425,0
20250224,153200,83124271,425,425,425,425,0
20250224,153100,83124271,425,425,425,425,0
20250224,153000,83124271,425,425,425,425,6969
20250224,152900,80162446,424,424,424,424,0
20250224,152800,80162446,424,424,424,424,0
20250224,152700,80162446,424,424,424,424,0
20250224,152600,80162446,424,424,424,424,0
20250224,152500,80162446,424,424,424,424,0
20250224,152400,80162446,424,424,424,424,0
20250224,152300,80162446,424,424,424,424,0
20250224,152200,80162446,424,424,424,424,0
20250224,152100,80162446,424,424,424,424,0
20250224,152000,80162446,424,424,424,424,0
20250224,151900,80162446,424,424,424,424,0
20250224,151800,80162446,424,424,424,424,0
20250224,151700,80162446,424,424,424,424,620
20250224,151600,79899566,424,424,424,424,0
20250224,151500,79899566,424,424,424,424,200
20250224,151400,79814766,424,424,424,424,0
20250224,151300,79814766,424,424,424,424,0
20250224,151200,79814766,424,424,424,424,0
20250224,151100,79814766,424,424,424,424,0
20250224,151000,79814766,424,424,424,424,0
20250224,150900,79814766,424,424,424,424,2
20250224,150800,79813918,422,422,422,422,0
20250224,150700,79813918,422,422,422,422,0
20250224,150600,79813918,422,424,424,422,4
20250224,150500,79812224,422,424,424,422,1004
20250224,150400,79386532,422,422,422,422,0
20250224,150300,79386532,422,422,422,422,0
20250224,150200,79386532,422,422,422,422,0
20250224,150100,79386532,422,422,422,422,0
20250224,150000,79386532,422,422,422,422,0
20250224,145900,79386532,422,422,422,422,0
20250224,145800,79386532,422,422,422,422,0
20250224,145700,79386532,422,422,422,422,0
20250224,145600,79386532,422,422,422,422,0
20250224,145500,79386532,422,422,422,422,0
20250224,145400,79386532,422,422,422,422,1
20250224,145300,79386110,422,422,422,422,0
20250224,145200,79386110,422,423,423,422,9
20250224,145100,79382304,421,421,421,421,1
20250224,145000,79381883,422,422,422,422,228
20250224,144900,79285667,422,423,423,422,575
20250224,144800,79042443,424,424,424,424,575
20250224,144700,78798643,427,427,427,427,0
20250224,144600,78798643,427,423,427,423,2188
20250224,144500,77867780,421,421,421,421,0
20250224,144400,77867780,421,421,421,421,1
20250224,144300,77867359,421,421,422,421,150
20250224,144200,77804061,421,422,422,421,121
20250224,144100,77753000,422,423,423,421,9499
20250224,144000,73744420,424,425,425,424,2998
20250224,143900,72473109,423,427,431,423,12012
20250224,143800,67365136,429,425,431,425,111
20250224,143700,67317487,430,424,430,424,850
20250224,143600,66955562,423,423,423,423,800
20250224,143500,66617162,421,421,421,421,0
20250224,143400,66617162,421,421,421,421,0
20250224,143300,66617162,421,421,421,421,0
20250224,143200,66617162,421,421,421,421,1
20250224,143100,66616741,420,420,420,420,0
20250224,143000,66616741,420,420,422,420,578
20250224,142900,66372829,420,420,420,420,0
20250224,142800,66372829,420,420,420,420,0
20250224,142700,66372829,420,423,423,420,259
20250224,142600,66263276,422,422,422,422,575
20250224,142500,66020626,420,420,420,420,1
20250224,142400,66020206,420,420,420,420,0
20250224,142300,66020206,420,422,422,420,2
20250224,142200,66019364,420,421,422,420,654
20250224,142100,65743382,420,420,420,420,0
20250224,142000,65743382,420,421,421,420,2
20250224,141900,65742541,420,420,420,420,0
20250224,141800,65742541,420,420,420,420,0
20250224,141700,65742541,420,420,420,420,0
20250224,141600,65742541,420,420,420,420,0
20250224,141500,65742541,420,420,420,420,0
20250224,141400,65742541,420,420,420,420,0
20250224,141300,65742541,420,420,420,420,0
20250224,141200,65742541,420,420,420,420,0
20250224,141100,65742541,420,420,420,420,0
20250224,141000,65742541,420,420,420,420,1
20250224,140900,65742121,420,420,420,420,0
20250224,140800,65742121,420,421,421,420,2
20250224,140700,65741280,420,420,420,420,1
20250224,140600,65740860,422,422,424,420,555
20250224,140500,65506646,424,422,424,422,1000
20250224,140400,65083794,420,420,420,420,0
20250224,140300,65083794,420,420,420,420,0
20250224,140200,65083794,420,420,420,420,0
20250224,140100,65083794,420,420,420,420,1
20250224,140000,65083374,420,420,420,420,1
20250224,135900,65082954,421,421,421,421,436
20250224,135800,64899398,421,421,421,421,1
20250224,135700,64898977,421,421,421,421,0
20250224,135600,64898977,421,421,421,421,0
20250224,135500,64898977,421,421,421,421,1
20250224,135400,64898556,421,421,421,421,1
20250224,135300,64898135,421,421,421,421,0
20250224,135200,64898135,421,421,421,421,0
20250224,135100,64898135,421,421,421,421,0
20250224,135000,64898135,421,421,421,421,0
20250224,134900,64898135,421,421,421,421,0
20250224,134800,64898135,421,421,421,421,0
20250224,134700,64898135,421,421,421,421,0
20250224,134600,64898135,421,421,421,421,0
20250224,134500,64898135,421,421,421,421,0
20250224,134400,64898135,421,421,421,421,0
20250224,134300,64898135,421,421,421,421,0
20250224,134200,64898135,421,421,421,421,0
20250224,134100,64898135,421,421,421,421,0
20250224,134000,64898135,421,421,421,421,0
20250224,133900,64898135,421,421,421,421,0
20250224,133800,64898135,421,421,421,421,0
20250224,133700,64898135,421,421,421,421,0
20250224,133600,64898135,421,421,421,421,0
20250224,133500,64898135,421,421,421,421,0
20250224,133400,64898135,421,421,421,421,0
20250224,133300,64898135,421,421,421,421,0
20250224,133200,64898135,421,421,421,421,0
20250224,133100,64898135,421,421,421,421,0
20250224,133000,64898135,421,421,421,421,0
20250224,132900,64898135,421,421,421,421,0
20250224,132800,64898135,421,421,421,421,0
20250224,132700,64898135,421,421,421,421,0
20250224,132600,64898135,421,421,421,421,0
20250224,132500,64898135,421,421,421,421,0
20250224,132400,64898135,421,421,421,421,0
20250224,132300,64898135,421,421,421,421,0
20250224,132200,64898135,421,421,421,421,0
20250224,132100,64898135,421,420,421,420,101
20250224,132000,64855615,420,421,421,420,2
20250224,131900,64854774,420,420,420,420,0
20250224,131800,64854774,420,421,422,420,10077
20250224,131700,60602497,420,422,422,420,629
20250224,131600,60337678,421,424,424,421,5337
20250224,131500,58080019,427,423,431,423,6962
20250224,131400,55110140,423,421,425,421,503
20250224,131300,54897086,422,422,422,422,508
20250224,131200,54682710,420,420,420,420,0
20250224,131100,54682710,420,420,420,420,0
20250224,131000,54682710,420,420,420,420,1
20250224,130900,54682290,420,422,422,420,3370
20250224,130800,53260190,421,420,421,420,2
20250224,130700,53259349,420,420,420,420,0
20250224,130600,53259349,420,420,420,420,1
20250224,130500,53258929,420,420,420,420,0
20250224,130400,53258929,420,420,420,420,1
20250224,130300,53258509,422,422,422,422,1
20250224,130200,53258087,420,420,420,420,1
20250224,130100,53257667,420,422,422,420,40
20250224,130000,53240789,422,422,422,420,690
20250224,125900,52949623,423,423,423,423,0
20250224,125800,52949623,423,423,423,423,0
20250224,125700,52949623,423,423,423,423,0
20250224,125600,52949623,423,423,423,423,24
20250224,125500,52939471,422,422,422,422,0
20250224,125400,52939471,422,422,422,422,0
20250224,125300,52939471,422,422,422,422,0
20250224,125200,52939471,422,422,422,422,0
20250224,125100,52939471,422,422,422,422,0
20250224,125000,52939471,422,422,422,422,3
20250224,124900,52938205,421,421,421,421,2
20250224,124800,52937363,421,421,421,421,1
20250224,124700,52936942,422,422,422,422,0
20250224,124600,52936942,422,422,422,422,0
20250224,124500,52936942,422,422,422,422,171
20250224,124400,52864780,423,423,423,423,101
20250224,124300,52822057,423,423,423,423,27
20250224,124200,52810636,423,423,423,423,1
20250224,124100,52810213,423,423,423,422,192
20250224,124000,52729126,423,423,423,423,0
20250224,123900,52729126,423,423,423,423,0
20250224,123800,52729126,423,423,423,423,339
20250224,123700,52585729,422,422,422,422,100
20250224,123600,52543529,422,422,422,422,0
20250224,123500,52543529,422,422,422,422,0
20250224,123400,52543529,422,422,422,422,0
20250224,123300,52543529,422,422,422,422,278
20250224,123200,52426213,420,421,421,420,2
20250224,123100,52425372,420,422,422,420,5155
20250224,123000,50249970,423,424,424,423,457
20250224,122900,50056215,425,428,431,424,18758
20250224,122800,42080383,426,422,431,422,895
20250224,122700,41700247,419,420,422,419,10969
20250224,122600,37082591,420,422,422,420,208
20250224,122500,36995018,422,427,431,421,11755
20250224,122400,31995489,426,422,431,422,3785
20250224,122300,30388374,422,422,422,422,0
20250224,122200,30388374,422,422,422,422,52
20250224,122100,30366430,422,422,422,422,23
20250224,122000,30356724,422,422,422,422,1
20250224,121900,30356302,419,419,419,419,0
20250224,121800,30356302,419,419,419,419,0
20250224,121700,30356302,419,419,419,419,0
20250224,121600,30356302,419,419,419,419,0
20250224,121500,30356302,419,419,419,419,0
20250224,121400,30356302,419,419,419,419,0
20250224,121300,30356302,419,419,419,419,0
20250224,121200,30356302,419,419,421,419,311
20250224,121100,30225375,419,420,420,419,3
20250224,121000,30224116,420,422,422,420,1248
20250224,120900,29697968,422,420,422,420,444
20250224,120800,29510604,422,422,422,419,12715
20250224,120700,24159790,420,421,422,420,907
20250224,120600,23777759,423,424,425,421,24150
20250224,120500,13577935,424,424,424,424,0
20250224,120400,13577935,424,424,424,424,0
20250224,120300,13577935,424,424,424,424,0
20250224,120200,13577935,424,424,424,424,0
20250224,120100,13577935,424,424,424,424,0
20250224,120000,13577935,424,425,425,424,2
20250224,115900,13577086,425,425,425,425,0
20250224,115800,13577086,425,425,425,425,442
20250224,115700,13389236,424,424,424,424,0
20250224,115600,13389236,424,424,424,424,0
20250224,115500,13389236,424,424,424,424,0
20250224,115400,13389236,424,424,424,424,0
20250224,115300,13389236,424,424,424,424,0
20250224,115200,13389236,424,424,424,424,0
20250224,115100,13389236,424,424,424,424,0
20250224,115000,13389236,424,424,424,424,0
20250224,114900,13389236,424,424,424,424,0
20250224,114800,13389236,424,424,424,424,0
20250224,114700,13389236,424,424,424,424,0
20250224,114600,13389236,424,424,424,424,0
20250224,114500,13389236,424,424,424,424,0
20250224,114400,13389236,424,424,424,424,0
20250224,114300,13389236,424,424,424,424,0
20250224,114200,13389236,424,424,424,424,0
20250224,114100,13389236,424,424,424,424,0
20250224,114000,13389236,424,424,424,424,0
20250224,113900,13389236,424,424,424,424,0
20250224,113800,13389236,424,424,424,424,1
20250224,113700,13388812,423,423,423,423,0
20250224,113600,13388812,423,424,424,423,292
20250224,113500,13265005,424,425,425,424,209
20250224,113400,13176181,425,425,425,425,0
20250224,113300,13176181,425,425,425,425,0
20250224,113200,13176181,425,425,425,425,0
20250224,113100,13176181,425,425,425,425,0
20250224,113000,13176181,425,425,425,425,0
20250224,112900,13176181,425,425,425,425,0
20250224,112800,13176181,425,425,425,425,1
20250224,112700,13175756,426,426,426,426,0
20250224,112600,13175756,426,426,426,426,0
20250224,112500,13175756,426,426,426,426,0
20250224,112400,13175756,426,426,426,426,0
20250224,112300,13175756,426,426,426,426,0
20250224,112200,13175756,426,426,426,426,500
20250224,112100,12962756,426,426,426,426,0
20250224,112000,12962756,426,426,426,426,0
20250224,111900,12962756,426,426,426,426,1
20250224,111800,12962330,425,425,425,425,0
20250224,111700,12962330,425,425,425,425,0
20250224,111600,12962330,425,425,425,425,0
20250224,111500,12962330,425,425,425,425,0
20250224,111400,12962330,425,425,425,425,0
20250224,111300,12962330,425,425,425,425,0
20250224,111200,12962330,425,425,425,425,0
20250224,111100,12962330,425,425,425,425,0
20250224,111000,12962330,425,425,425,425,0
20250224,110900,12962330,425,425,425,425,0
20250224,110800,12962330,425,425,425,425,0
20250224,110700,12962330,425,425,425,425,0
20250224,110600,12962330,425,425,425,425,0
20250224,110500,12962330,425,425,425,425,0
20250224,110400,12962330,425,425,425,425,0
20250224,110300,12962330,425,425,425,425,0
20250224,110200,12962330,425,425,425,425,0
20250224,110100,12962330,425,425,425,425,0
20250224,110000,12962330,425,425,425,425,0
20250224,105900,12962330,425,425,425,425,0
20250224,105800,12962330,425,425,425,425,0
20250224,105700,12962330,425,425,425,425,0
20250224,105600,12962330,425,425,425,425,0
20250224,105500,12962330,425,425,425,425,0
20250224,105400,12962330,425,425,425,425,0
20250224,105300,12962330,425,425,425,425,0
20250224,105200,12962330,425,425,425,425,0
20250224,105100,12962330,425,425,425,425,0
20250224,105000,12962330,425,425,425,425,0
20250224,104900,12962330,425,425,425,425,0
20250224,104800,12962330,425,425,425,425,0
20250224,104700,12962330,425,425,425,425,0
20250224,104600,12962330,425,425,425,425,0
20250224,104500,12962330,425,425,425,425,0
20250224,104400,12962330,425,425,425,425,439
20250224,104300,12775755,425,425,425,425,0
20250224,104200,12775755,425,425,425,425,0
20250224,104100,12775755,425,425,425,425,0
20250224,104000,12775755,425,425,425,425,0
20250224,103900,12775755,425,425,425,425,1
20250224,103800,12775330,423,423,423,423,0
20250224,103700,12775330,423,423,423,423,0
20250224,103600,12775330,423,423,423,423,0
20250224,103500,12775330,423,423,423,423,0
20250224,103400,12775330,423,423,423,423,0
20250224,103300,12775330,423,423,423,423,0
20250224,103200,12775330,423,423,423,423,0
20250224,103100,12775330,423,423,423,423,1
20250224,103000,12774907,424,424,424,424,4
20250224,102900,12773211,423,423,423,423,0
20250224,102800,12773211,423,423,423,423,0
20250224,102700,12773211,423,423,423,423,0
20250224,102600,12773211,423,423,423,423,0
20250224,102500,12773211,423,423,423,423,33
20250224,102400,12759252,425,423,425,423,2
20250224,102300,12758404,425,425,425,425,1
20250224,102200,12757979,423,423,423,423,0
20250224,102100,12757979,423,423,423,423,0
20250224,102000,12757979,423,423,423,423,1
20250224,101900,12757556,423,423,423,423,0
20250224,101800,12757556,423,423,423,423,1
20250224,101700,12757133,423,423,423,423,0
20250224,101600,12757133,423,423,423,423,0
20250224,101500,12757133,423,423,423,423,1
20250224,101400,12756710,423,424,424,423,102
20250224,101300,12713463,423,423,424,423,78
20250224,101200,12680393,423,423,423,423,1
20250224,101100,12679970,424,425,425,424,3276
20250224,101000,11290086,424,425,425,424,120
20250224,100900,11239187,425,425,425,425,27
20250224,100800,11227712,425,426,426,425,13
20250224,100700,11222183,424,424,424,424,0
20250224,100600,11222183,424,424,424,424,0
20250224,100500,11222183,424,424,424,424,0
20250224,100400,11222183,424,424,424,424,0
20250224,100300,11222183,424,424,424,424,0
20250224,100200,11222183,424,424,424,424,0
20250224,100100,11222183,424,424,424,424,0
20250224,100000,11222183,424,424,424,424,1
20250224,095900,11221759,424,425,425,424,328
20250224,095800,11082374,425,425,425,425,0
20250224,095700,11082374,425,425,425,425,0
20250224,095600,11082374,425,425,425,425,0
20250224,095500,11082374,425,425,425,425,0
20250224,095400,11082374,425,425,425,425,1
20250224,095300,11081949,426,426,426,426,0
20250224,095200,11081949,426,426,426,426,0
20250224,095100,11081949,426,426,426,426,0
20250224,095000,11081949,426,426,426,426,30
20250224,094900,11069169,425,425,425,425,0
20250224,094800,11069169,425,425,425,425,0
20250224,094700,11069169,425,425,425,425,1
20250224,094600,11068744,426,426,426,426,0
20250224,094500,11068744,426,426,426,426,20
20250224,094400,11060224,426,426,426,426,0
20250224,094300,11060224,426,426,426,426,1
20250224,094200,11059798,425,424,425,424,8
20250224,094100,11056400,426,426,426,426,1
20250224,094000,11055974,426,426,426,426,3
20250224,093900,11054696,424,424,424,424,0
20250224,093800,11054696,424,424,424,424,1
20250224,093700,11054272,424,425,425,424,4
20250224,093600,11052573,424,424,424,424,0
20250224,093500,11052573,424,424,424,424,0
20250224,093400,11052573,424,424,424,424,0
20250224,093300,11052573,424,424,424,424,1
20250224,093200,11052149,424,425,425,424,3
20250224,093100,11050875,424,424,424,424,0
20250224,093000,11050875,424,424,424,424,1
20250224,092900,11050451,424,424,424,424,0
20250224,092800,11050451,424,424,424,424,1
20250224,092700,11050027,424,426,426,424,64
20250224,092600,11022765,424,425,426,424,185
20250224,092500,10944022,425,427,427,424,5073
20250224,092400,8782742,428,431,434,425,14146
20250224,092300,2707410,432,425,436,425,5541
20250224,092200,325402,425,425,425,425,1
20250224,092100,324977,424,424,424,424,0
20250224,092000,324977,424,424,424,424,0
20250224,091900,324977,424,424,424,424,0
20250224,091800,324977,424,424,424,424,0
20250224,091700,324977,424,424,424,424,4
20250224,091600,323281,423,423,423,423,0
20250224,091500,323281,423,424,424,423,2
20250224,091400,322434,424,424,424,424,0
20250224,091300,322434,424,424,424,424,0
20250224,091200,322434,424,424,424,424,10
20250224,091100,318194,423,424,424,423,6
20250224,091000,315651,423,424,424,423,503
20250224,090900,102380,425,425,425,425,5
20250224,090800,100255,424,424,424,424,0
20250224,090700,100255,424,423,424,423,65
20250224,090600,72756,423,423,423,423,0
20250224,090500,72756,423,423,423,423,0
20250224,090400,72756,423,423,423,423,0
20250224,090300,72756,423,423,423,423,0
20250224,090200,72756,423,423,423,423,0
20250224,090100,72756,423,423,423,423,0
20250224,090000,72756,423,423,423,423,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183400 83124271 425 425 425 425 6969
3 20250224 183300 83124271 425 425 425 425 0
4 20250224 183200 83124271 425 425 425 425 0
5 20250224 183100 83124271 425 425 425 425 0
6 20250224 183000 83124271 425 425 425 425 0
7 20250224 182900 83124271 425 425 425 425 0
8 20250224 182800 83124271 425 425 425 425 0
9 20250224 182700 83124271 425 425 425 425 0
10 20250224 182600 83124271 425 425 425 425 0
11 20250224 182500 83124271 425 425 425 425 0
12 20250224 182400 83124271 425 425 425 425 0
13 20250224 182300 83124271 425 425 425 425 0
14 20250224 182200 83124271 425 425 425 425 0
15 20250224 182100 83124271 425 425 425 425 0
16 20250224 182000 83124271 425 425 425 425 0
17 20250224 181900 83124271 425 425 425 425 0
18 20250224 181800 83124271 425 425 425 425 0
19 20250224 181700 83124271 425 425 425 425 0
20 20250224 181600 83124271 425 425 425 425 0
21 20250224 181500 83124271 425 425 425 425 0
22 20250224 181400 83124271 425 425 425 425 0
23 20250224 181300 83124271 425 425 425 425 0
24 20250224 181200 83124271 425 425 425 425 0
25 20250224 181100 83124271 425 425 425 425 0
26 20250224 181000 83124271 425 425 425 425 0
27 20250224 180900 83124271 425 425 425 425 0
28 20250224 180800 83124271 425 425 425 425 0
29 20250224 180700 83124271 425 425 425 425 0
30 20250224 180600 83124271 425 425 425 425 0
31 20250224 180500 83124271 425 425 425 425 0
32 20250224 180400 83124271 425 425 425 425 6969
33 20250224 180300 83124271 425 425 425 425 0
34 20250224 180200 83124271 425 425 425 425 0
35 20250224 180100 83124271 425 425 425 425 0
36 20250224 180000 83124271 425 425 425 425 0
37 20250224 175900 83124271 425 425 425 425 0
38 20250224 175800 83124271 425 425 425 425 0
39 20250224 175700 83124271 425 425 425 425 0
40 20250224 175600 83124271 425 425 425 425 0
41 20250224 175500 83124271 425 425 425 425 0
42 20250224 175400 83124271 425 425 425 425 0
43 20250224 175300 83124271 425 425 425 425 0
44 20250224 175200 83124271 425 425 425 425 0
45 20250224 175100 83124271 425 425 425 425 0
46 20250224 175000 83124271 425 425 425 425 0
47 20250224 174900 83124271 425 425 425 425 0
48 20250224 174800 83124271 425 425 425 425 0
49 20250224 174700 83124271 425 425 425 425 0
50 20250224 174600 83124271 425 425 425 425 0
51 20250224 174500 83124271 425 425 425 425 0
52 20250224 174400 83124271 425 425 425 425 0
53 20250224 174300 83124271 425 425 425 425 0
54 20250224 174200 83124271 425 425 425 425 0
55 20250224 174100 83124271 425 425 425 425 0
56 20250224 174000 83124271 425 425 425 425 0
57 20250224 173900 83124271 425 425 425 425 0
58 20250224 173800 83124271 425 425 425 425 0
59 20250224 173700 83124271 425 425 425 425 0
60 20250224 173600 83124271 425 425 425 425 0
61 20250224 173500 83124271 425 425 425 425 0
62 20250224 173400 83124271 425 425 425 425 6969
63 20250224 173300 83124271 425 425 425 425 0
64 20250224 173200 83124271 425 425 425 425 0
65 20250224 173100 83124271 425 425 425 425 0
66 20250224 173000 83124271 425 425 425 425 0
67 20250224 172900 83124271 425 425 425 425 0
68 20250224 172800 83124271 425 425 425 425 0
69 20250224 172700 83124271 425 425 425 425 0
70 20250224 172600 83124271 425 425 425 425 0
71 20250224 172500 83124271 425 425 425 425 0
72 20250224 172400 83124271 425 425 425 425 0
73 20250224 172300 83124271 425 425 425 425 0
74 20250224 172200 83124271 425 425 425 425 0
75 20250224 172100 83124271 425 425 425 425 0
76 20250224 172000 83124271 425 425 425 425 0
77 20250224 171900 83124271 425 425 425 425 0
78 20250224 171800 83124271 425 425 425 425 0
79 20250224 171700 83124271 425 425 425 425 0
80 20250224 171600 83124271 425 425 425 425 0
81 20250224 171500 83124271 425 425 425 425 0
82 20250224 171400 83124271 425 425 425 425 0
83 20250224 171300 83124271 425 425 425 425 0
84 20250224 171200 83124271 425 425 425 425 0
85 20250224 171100 83124271 425 425 425 425 0
86 20250224 171000 83124271 425 425 425 425 0
87 20250224 170900 83124271 425 425 425 425 0
88 20250224 170800 83124271 425 425 425 425 0
89 20250224 170700 83124271 425 425 425 425 0
90 20250224 170600 83124271 425 425 425 425 0
91 20250224 170500 83124271 425 425 425 425 0
92 20250224 170400 83124271 425 425 425 425 6969
93 20250224 170300 83124271 425 425 425 425 0
94 20250224 170200 83124271 425 425 425 425 0
95 20250224 170100 83124271 425 425 425 425 0
96 20250224 170000 83124271 425 425 425 425 0
97 20250224 165900 83124271 425 425 425 425 0
98 20250224 165800 83124271 425 425 425 425 0
99 20250224 165700 83124271 425 425 425 425 0
100 20250224 165600 83124271 425 425 425 425 0
101 20250224 165500 83124271 425 425 425 425 0
102 20250224 165400 83124271 425 425 425 425 0
103 20250224 165300 83124271 425 425 425 425 0
104 20250224 165200 83124271 425 425 425 425 0
105 20250224 165100 83124271 425 425 425 425 0
106 20250224 165000 83124271 425 425 425 425 0
107 20250224 164900 83124271 425 425 425 425 0
108 20250224 164800 83124271 425 425 425 425 0
109 20250224 164700 83124271 425 425 425 425 0
110 20250224 164600 83124271 425 425 425 425 0
111 20250224 164500 83124271 425 425 425 425 0
112 20250224 164400 83124271 425 425 425 425 0
113 20250224 164300 83124271 425 425 425 425 0
114 20250224 164200 83124271 425 425 425 425 0
115 20250224 164100 83124271 425 425 425 425 0
116 20250224 164000 83124271 425 425 425 425 0
117 20250224 163900 83124271 425 425 425 425 0
118 20250224 163800 83124271 425 425 425 425 0
119 20250224 163700 83124271 425 425 425 425 0
120 20250224 163600 83124271 425 425 425 425 0
121 20250224 163500 83124271 425 425 425 425 0
122 20250224 163400 83124271 425 425 425 425 6969
123 20250224 163300 83124271 425 425 425 425 0
124 20250224 163200 83124271 425 425 425 425 0
125 20250224 163100 83124271 425 425 425 425 0
126 20250224 163000 83124271 425 425 425 425 0
127 20250224 162900 83124271 425 425 425 425 0
128 20250224 162800 83124271 425 425 425 425 0
129 20250224 162700 83124271 425 425 425 425 0
130 20250224 162600 83124271 425 425 425 425 0
131 20250224 162500 83124271 425 425 425 425 0
132 20250224 162400 83124271 425 425 425 425 0
133 20250224 162300 83124271 425 425 425 425 0
134 20250224 162200 83124271 425 425 425 425 0
135 20250224 162100 83124271 425 425 425 425 0
136 20250224 162000 83124271 425 425 425 425 0
137 20250224 161900 83124271 425 425 425 425 0
138 20250224 161800 83124271 425 425 425 425 0
139 20250224 161700 83124271 425 425 425 425 0
140 20250224 161600 83124271 425 425 425 425 0
141 20250224 161500 83124271 425 425 425 425 0
142 20250224 161400 83124271 425 425 425 425 0
143 20250224 161300 83124271 425 425 425 425 0
144 20250224 161200 83124271 425 425 425 425 0
145 20250224 161100 83124271 425 425 425 425 0
146 20250224 161000 83124271 425 425 425 425 0
147 20250224 160900 83124271 425 425 425 425 0
148 20250224 160800 83124271 425 425 425 425 0
149 20250224 160700 83124271 425 425 425 425 0
150 20250224 160600 83124271 425 425 425 425 0
151 20250224 160500 83124271 425 425 425 425 0
152 20250224 160400 83124271 425 425 425 425 6969
153 20250224 160300 83124271 425 425 425 425 0
154 20250224 160200 83124271 425 425 425 425 0
155 20250224 160100 83124271 425 425 425 425 0
156 20250224 160000 83124271 425 425 425 425 0
157 20250224 155900 83124271 425 425 425 425 0
158 20250224 155800 83124271 425 425 425 425 0
159 20250224 155700 83124271 425 425 425 425 0
160 20250224 155600 83124271 425 425 425 425 0
161 20250224 155500 83124271 425 425 425 425 0
162 20250224 155400 83124271 425 425 425 425 0
163 20250224 155300 83124271 425 425 425 425 0
164 20250224 155200 83124271 425 425 425 425 0
165 20250224 155100 83124271 425 425 425 425 0
166 20250224 155000 83124271 425 425 425 425 0
167 20250224 154900 83124271 425 425 425 425 0
168 20250224 154800 83124271 425 425 425 425 0
169 20250224 154700 83124271 425 425 425 425 0
170 20250224 154600 83124271 425 425 425 425 0
171 20250224 154500 83124271 425 425 425 425 0
172 20250224 154400 83124271 425 425 425 425 0
173 20250224 154300 83124271 425 425 425 425 0
174 20250224 154200 83124271 425 425 425 425 0
175 20250224 154100 83124271 425 425 425 425 0
176 20250224 154000 83124271 425 425 425 425 0
177 20250224 153900 83124271 425 425 425 425 0
178 20250224 153800 83124271 425 425 425 425 0
179 20250224 153700 83124271 425 425 425 425 0
180 20250224 153600 83124271 425 425 425 425 0
181 20250224 153500 83124271 425 425 425 425 0
182 20250224 153400 83124271 425 425 425 425 6969
183 20250224 153300 83124271 425 425 425 425 0
184 20250224 153200 83124271 425 425 425 425 0
185 20250224 153100 83124271 425 425 425 425 0
186 20250224 153000 83124271 425 425 425 425 6969
187 20250224 152900 80162446 424 424 424 424 0
188 20250224 152800 80162446 424 424 424 424 0
189 20250224 152700 80162446 424 424 424 424 0
190 20250224 152600 80162446 424 424 424 424 0
191 20250224 152500 80162446 424 424 424 424 0
192 20250224 152400 80162446 424 424 424 424 0
193 20250224 152300 80162446 424 424 424 424 0
194 20250224 152200 80162446 424 424 424 424 0
195 20250224 152100 80162446 424 424 424 424 0
196 20250224 152000 80162446 424 424 424 424 0
197 20250224 151900 80162446 424 424 424 424 0
198 20250224 151800 80162446 424 424 424 424 0
199 20250224 151700 80162446 424 424 424 424 620
200 20250224 151600 79899566 424 424 424 424 0
201 20250224 151500 79899566 424 424 424 424 200
202 20250224 151400 79814766 424 424 424 424 0
203 20250224 151300 79814766 424 424 424 424 0
204 20250224 151200 79814766 424 424 424 424 0
205 20250224 151100 79814766 424 424 424 424 0
206 20250224 151000 79814766 424 424 424 424 0
207 20250224 150900 79814766 424 424 424 424 2
208 20250224 150800 79813918 422 422 422 422 0
209 20250224 150700 79813918 422 422 422 422 0
210 20250224 150600 79813918 422 424 424 422 4
211 20250224 150500 79812224 422 424 424 422 1004
212 20250224 150400 79386532 422 422 422 422 0
213 20250224 150300 79386532 422 422 422 422 0
214 20250224 150200 79386532 422 422 422 422 0
215 20250224 150100 79386532 422 422 422 422 0
216 20250224 150000 79386532 422 422 422 422 0
217 20250224 145900 79386532 422 422 422 422 0
218 20250224 145800 79386532 422 422 422 422 0
219 20250224 145700 79386532 422 422 422 422 0
220 20250224 145600 79386532 422 422 422 422 0
221 20250224 145500 79386532 422 422 422 422 0
222 20250224 145400 79386532 422 422 422 422 1
223 20250224 145300 79386110 422 422 422 422 0
224 20250224 145200 79386110 422 423 423 422 9
225 20250224 145100 79382304 421 421 421 421 1
226 20250224 145000 79381883 422 422 422 422 228
227 20250224 144900 79285667 422 423 423 422 575
228 20250224 144800 79042443 424 424 424 424 575
229 20250224 144700 78798643 427 427 427 427 0
230 20250224 144600 78798643 427 423 427 423 2188
231 20250224 144500 77867780 421 421 421 421 0
232 20250224 144400 77867780 421 421 421 421 1
233 20250224 144300 77867359 421 421 422 421 150
234 20250224 144200 77804061 421 422 422 421 121
235 20250224 144100 77753000 422 423 423 421 9499
236 20250224 144000 73744420 424 425 425 424 2998
237 20250224 143900 72473109 423 427 431 423 12012
238 20250224 143800 67365136 429 425 431 425 111
239 20250224 143700 67317487 430 424 430 424 850
240 20250224 143600 66955562 423 423 423 423 800
241 20250224 143500 66617162 421 421 421 421 0
242 20250224 143400 66617162 421 421 421 421 0
243 20250224 143300 66617162 421 421 421 421 0
244 20250224 143200 66617162 421 421 421 421 1
245 20250224 143100 66616741 420 420 420 420 0
246 20250224 143000 66616741 420 420 422 420 578
247 20250224 142900 66372829 420 420 420 420 0
248 20250224 142800 66372829 420 420 420 420 0
249 20250224 142700 66372829 420 423 423 420 259
250 20250224 142600 66263276 422 422 422 422 575
251 20250224 142500 66020626 420 420 420 420 1
252 20250224 142400 66020206 420 420 420 420 0
253 20250224 142300 66020206 420 422 422 420 2
254 20250224 142200 66019364 420 421 422 420 654
255 20250224 142100 65743382 420 420 420 420 0
256 20250224 142000 65743382 420 421 421 420 2
257 20250224 141900 65742541 420 420 420 420 0
258 20250224 141800 65742541 420 420 420 420 0
259 20250224 141700 65742541 420 420 420 420 0
260 20250224 141600 65742541 420 420 420 420 0
261 20250224 141500 65742541 420 420 420 420 0
262 20250224 141400 65742541 420 420 420 420 0
263 20250224 141300 65742541 420 420 420 420 0
264 20250224 141200 65742541 420 420 420 420 0
265 20250224 141100 65742541 420 420 420 420 0
266 20250224 141000 65742541 420 420 420 420 1
267 20250224 140900 65742121 420 420 420 420 0
268 20250224 140800 65742121 420 421 421 420 2
269 20250224 140700 65741280 420 420 420 420 1
270 20250224 140600 65740860 422 422 424 420 555
271 20250224 140500 65506646 424 422 424 422 1000
272 20250224 140400 65083794 420 420 420 420 0
273 20250224 140300 65083794 420 420 420 420 0
274 20250224 140200 65083794 420 420 420 420 0
275 20250224 140100 65083794 420 420 420 420 1
276 20250224 140000 65083374 420 420 420 420 1
277 20250224 135900 65082954 421 421 421 421 436
278 20250224 135800 64899398 421 421 421 421 1
279 20250224 135700 64898977 421 421 421 421 0
280 20250224 135600 64898977 421 421 421 421 0
281 20250224 135500 64898977 421 421 421 421 1
282 20250224 135400 64898556 421 421 421 421 1
283 20250224 135300 64898135 421 421 421 421 0
284 20250224 135200 64898135 421 421 421 421 0
285 20250224 135100 64898135 421 421 421 421 0
286 20250224 135000 64898135 421 421 421 421 0
287 20250224 134900 64898135 421 421 421 421 0
288 20250224 134800 64898135 421 421 421 421 0
289 20250224 134700 64898135 421 421 421 421 0
290 20250224 134600 64898135 421 421 421 421 0
291 20250224 134500 64898135 421 421 421 421 0
292 20250224 134400 64898135 421 421 421 421 0
293 20250224 134300 64898135 421 421 421 421 0
294 20250224 134200 64898135 421 421 421 421 0
295 20250224 134100 64898135 421 421 421 421 0
296 20250224 134000 64898135 421 421 421 421 0
297 20250224 133900 64898135 421 421 421 421 0
298 20250224 133800 64898135 421 421 421 421 0
299 20250224 133700 64898135 421 421 421 421 0
300 20250224 133600 64898135 421 421 421 421 0
301 20250224 133500 64898135 421 421 421 421 0
302 20250224 133400 64898135 421 421 421 421 0
303 20250224 133300 64898135 421 421 421 421 0
304 20250224 133200 64898135 421 421 421 421 0
305 20250224 133100 64898135 421 421 421 421 0
306 20250224 133000 64898135 421 421 421 421 0
307 20250224 132900 64898135 421 421 421 421 0
308 20250224 132800 64898135 421 421 421 421 0
309 20250224 132700 64898135 421 421 421 421 0
310 20250224 132600 64898135 421 421 421 421 0
311 20250224 132500 64898135 421 421 421 421 0
312 20250224 132400 64898135 421 421 421 421 0
313 20250224 132300 64898135 421 421 421 421 0
314 20250224 132200 64898135 421 421 421 421 0
315 20250224 132100 64898135 421 420 421 420 101
316 20250224 132000 64855615 420 421 421 420 2
317 20250224 131900 64854774 420 420 420 420 0
318 20250224 131800 64854774 420 421 422 420 10077
319 20250224 131700 60602497 420 422 422 420 629
320 20250224 131600 60337678 421 424 424 421 5337
321 20250224 131500 58080019 427 423 431 423 6962
322 20250224 131400 55110140 423 421 425 421 503
323 20250224 131300 54897086 422 422 422 422 508
324 20250224 131200 54682710 420 420 420 420 0
325 20250224 131100 54682710 420 420 420 420 0
326 20250224 131000 54682710 420 420 420 420 1
327 20250224 130900 54682290 420 422 422 420 3370
328 20250224 130800 53260190 421 420 421 420 2
329 20250224 130700 53259349 420 420 420 420 0
330 20250224 130600 53259349 420 420 420 420 1
331 20250224 130500 53258929 420 420 420 420 0
332 20250224 130400 53258929 420 420 420 420 1
333 20250224 130300 53258509 422 422 422 422 1
334 20250224 130200 53258087 420 420 420 420 1
335 20250224 130100 53257667 420 422 422 420 40
336 20250224 130000 53240789 422 422 422 420 690
337 20250224 125900 52949623 423 423 423 423 0
338 20250224 125800 52949623 423 423 423 423 0
339 20250224 125700 52949623 423 423 423 423 0
340 20250224 125600 52949623 423 423 423 423 24
341 20250224 125500 52939471 422 422 422 422 0
342 20250224 125400 52939471 422 422 422 422 0
343 20250224 125300 52939471 422 422 422 422 0
344 20250224 125200 52939471 422 422 422 422 0
345 20250224 125100 52939471 422 422 422 422 0
346 20250224 125000 52939471 422 422 422 422 3
347 20250224 124900 52938205 421 421 421 421 2
348 20250224 124800 52937363 421 421 421 421 1
349 20250224 124700 52936942 422 422 422 422 0
350 20250224 124600 52936942 422 422 422 422 0
351 20250224 124500 52936942 422 422 422 422 171
352 20250224 124400 52864780 423 423 423 423 101
353 20250224 124300 52822057 423 423 423 423 27
354 20250224 124200 52810636 423 423 423 423 1
355 20250224 124100 52810213 423 423 423 422 192
356 20250224 124000 52729126 423 423 423 423 0
357 20250224 123900 52729126 423 423 423 423 0
358 20250224 123800 52729126 423 423 423 423 339
359 20250224 123700 52585729 422 422 422 422 100
360 20250224 123600 52543529 422 422 422 422 0
361 20250224 123500 52543529 422 422 422 422 0
362 20250224 123400 52543529 422 422 422 422 0
363 20250224 123300 52543529 422 422 422 422 278
364 20250224 123200 52426213 420 421 421 420 2
365 20250224 123100 52425372 420 422 422 420 5155
366 20250224 123000 50249970 423 424 424 423 457
367 20250224 122900 50056215 425 428 431 424 18758
368 20250224 122800 42080383 426 422 431 422 895
369 20250224 122700 41700247 419 420 422 419 10969
370 20250224 122600 37082591 420 422 422 420 208
371 20250224 122500 36995018 422 427 431 421 11755
372 20250224 122400 31995489 426 422 431 422 3785
373 20250224 122300 30388374 422 422 422 422 0
374 20250224 122200 30388374 422 422 422 422 52
375 20250224 122100 30366430 422 422 422 422 23
376 20250224 122000 30356724 422 422 422 422 1
377 20250224 121900 30356302 419 419 419 419 0
378 20250224 121800 30356302 419 419 419 419 0
379 20250224 121700 30356302 419 419 419 419 0
380 20250224 121600 30356302 419 419 419 419 0
381 20250224 121500 30356302 419 419 419 419 0
382 20250224 121400 30356302 419 419 419 419 0
383 20250224 121300 30356302 419 419 419 419 0
384 20250224 121200 30356302 419 419 421 419 311
385 20250224 121100 30225375 419 420 420 419 3
386 20250224 121000 30224116 420 422 422 420 1248
387 20250224 120900 29697968 422 420 422 420 444
388 20250224 120800 29510604 422 422 422 419 12715
389 20250224 120700 24159790 420 421 422 420 907
390 20250224 120600 23777759 423 424 425 421 24150
391 20250224 120500 13577935 424 424 424 424 0
392 20250224 120400 13577935 424 424 424 424 0
393 20250224 120300 13577935 424 424 424 424 0
394 20250224 120200 13577935 424 424 424 424 0
395 20250224 120100 13577935 424 424 424 424 0
396 20250224 120000 13577935 424 425 425 424 2
397 20250224 115900 13577086 425 425 425 425 0
398 20250224 115800 13577086 425 425 425 425 442
399 20250224 115700 13389236 424 424 424 424 0
400 20250224 115600 13389236 424 424 424 424 0
401 20250224 115500 13389236 424 424 424 424 0
402 20250224 115400 13389236 424 424 424 424 0
403 20250224 115300 13389236 424 424 424 424 0
404 20250224 115200 13389236 424 424 424 424 0
405 20250224 115100 13389236 424 424 424 424 0
406 20250224 115000 13389236 424 424 424 424 0
407 20250224 114900 13389236 424 424 424 424 0
408 20250224 114800 13389236 424 424 424 424 0
409 20250224 114700 13389236 424 424 424 424 0
410 20250224 114600 13389236 424 424 424 424 0
411 20250224 114500 13389236 424 424 424 424 0
412 20250224 114400 13389236 424 424 424 424 0
413 20250224 114300 13389236 424 424 424 424 0
414 20250224 114200 13389236 424 424 424 424 0
415 20250224 114100 13389236 424 424 424 424 0
416 20250224 114000 13389236 424 424 424 424 0
417 20250224 113900 13389236 424 424 424 424 0
418 20250224 113800 13389236 424 424 424 424 1
419 20250224 113700 13388812 423 423 423 423 0
420 20250224 113600 13388812 423 424 424 423 292
421 20250224 113500 13265005 424 425 425 424 209
422 20250224 113400 13176181 425 425 425 425 0
423 20250224 113300 13176181 425 425 425 425 0
424 20250224 113200 13176181 425 425 425 425 0
425 20250224 113100 13176181 425 425 425 425 0
426 20250224 113000 13176181 425 425 425 425 0
427 20250224 112900 13176181 425 425 425 425 0
428 20250224 112800 13176181 425 425 425 425 1
429 20250224 112700 13175756 426 426 426 426 0
430 20250224 112600 13175756 426 426 426 426 0
431 20250224 112500 13175756 426 426 426 426 0
432 20250224 112400 13175756 426 426 426 426 0
433 20250224 112300 13175756 426 426 426 426 0
434 20250224 112200 13175756 426 426 426 426 500
435 20250224 112100 12962756 426 426 426 426 0
436 20250224 112000 12962756 426 426 426 426 0
437 20250224 111900 12962756 426 426 426 426 1
438 20250224 111800 12962330 425 425 425 425 0
439 20250224 111700 12962330 425 425 425 425 0
440 20250224 111600 12962330 425 425 425 425 0
441 20250224 111500 12962330 425 425 425 425 0
442 20250224 111400 12962330 425 425 425 425 0
443 20250224 111300 12962330 425 425 425 425 0
444 20250224 111200 12962330 425 425 425 425 0
445 20250224 111100 12962330 425 425 425 425 0
446 20250224 111000 12962330 425 425 425 425 0
447 20250224 110900 12962330 425 425 425 425 0
448 20250224 110800 12962330 425 425 425 425 0
449 20250224 110700 12962330 425 425 425 425 0
450 20250224 110600 12962330 425 425 425 425 0
451 20250224 110500 12962330 425 425 425 425 0
452 20250224 110400 12962330 425 425 425 425 0
453 20250224 110300 12962330 425 425 425 425 0
454 20250224 110200 12962330 425 425 425 425 0
455 20250224 110100 12962330 425 425 425 425 0
456 20250224 110000 12962330 425 425 425 425 0
457 20250224 105900 12962330 425 425 425 425 0
458 20250224 105800 12962330 425 425 425 425 0
459 20250224 105700 12962330 425 425 425 425 0
460 20250224 105600 12962330 425 425 425 425 0
461 20250224 105500 12962330 425 425 425 425 0
462 20250224 105400 12962330 425 425 425 425 0
463 20250224 105300 12962330 425 425 425 425 0
464 20250224 105200 12962330 425 425 425 425 0
465 20250224 105100 12962330 425 425 425 425 0
466 20250224 105000 12962330 425 425 425 425 0
467 20250224 104900 12962330 425 425 425 425 0
468 20250224 104800 12962330 425 425 425 425 0
469 20250224 104700 12962330 425 425 425 425 0
470 20250224 104600 12962330 425 425 425 425 0
471 20250224 104500 12962330 425 425 425 425 0
472 20250224 104400 12962330 425 425 425 425 439
473 20250224 104300 12775755 425 425 425 425 0
474 20250224 104200 12775755 425 425 425 425 0
475 20250224 104100 12775755 425 425 425 425 0
476 20250224 104000 12775755 425 425 425 425 0
477 20250224 103900 12775755 425 425 425 425 1
478 20250224 103800 12775330 423 423 423 423 0
479 20250224 103700 12775330 423 423 423 423 0
480 20250224 103600 12775330 423 423 423 423 0
481 20250224 103500 12775330 423 423 423 423 0
482 20250224 103400 12775330 423 423 423 423 0
483 20250224 103300 12775330 423 423 423 423 0
484 20250224 103200 12775330 423 423 423 423 0
485 20250224 103100 12775330 423 423 423 423 1
486 20250224 103000 12774907 424 424 424 424 4
487 20250224 102900 12773211 423 423 423 423 0
488 20250224 102800 12773211 423 423 423 423 0
489 20250224 102700 12773211 423 423 423 423 0
490 20250224 102600 12773211 423 423 423 423 0
491 20250224 102500 12773211 423 423 423 423 33
492 20250224 102400 12759252 425 423 425 423 2
493 20250224 102300 12758404 425 425 425 425 1
494 20250224 102200 12757979 423 423 423 423 0
495 20250224 102100 12757979 423 423 423 423 0
496 20250224 102000 12757979 423 423 423 423 1
497 20250224 101900 12757556 423 423 423 423 0
498 20250224 101800 12757556 423 423 423 423 1
499 20250224 101700 12757133 423 423 423 423 0
500 20250224 101600 12757133 423 423 423 423 0
501 20250224 101500 12757133 423 423 423 423 1
502 20250224 101400 12756710 423 424 424 423 102
503 20250224 101300 12713463 423 423 424 423 78
504 20250224 101200 12680393 423 423 423 423 1
505 20250224 101100 12679970 424 425 425 424 3276
506 20250224 101000 11290086 424 425 425 424 120
507 20250224 100900 11239187 425 425 425 425 27
508 20250224 100800 11227712 425 426 426 425 13
509 20250224 100700 11222183 424 424 424 424 0
510 20250224 100600 11222183 424 424 424 424 0
511 20250224 100500 11222183 424 424 424 424 0
512 20250224 100400 11222183 424 424 424 424 0
513 20250224 100300 11222183 424 424 424 424 0
514 20250224 100200 11222183 424 424 424 424 0
515 20250224 100100 11222183 424 424 424 424 0
516 20250224 100000 11222183 424 424 424 424 1
517 20250224 095900 11221759 424 425 425 424 328
518 20250224 095800 11082374 425 425 425 425 0
519 20250224 095700 11082374 425 425 425 425 0
520 20250224 095600 11082374 425 425 425 425 0
521 20250224 095500 11082374 425 425 425 425 0
522 20250224 095400 11082374 425 425 425 425 1
523 20250224 095300 11081949 426 426 426 426 0
524 20250224 095200 11081949 426 426 426 426 0
525 20250224 095100 11081949 426 426 426 426 0
526 20250224 095000 11081949 426 426 426 426 30
527 20250224 094900 11069169 425 425 425 425 0
528 20250224 094800 11069169 425 425 425 425 0
529 20250224 094700 11069169 425 425 425 425 1
530 20250224 094600 11068744 426 426 426 426 0
531 20250224 094500 11068744 426 426 426 426 20
532 20250224 094400 11060224 426 426 426 426 0
533 20250224 094300 11060224 426 426 426 426 1
534 20250224 094200 11059798 425 424 425 424 8
535 20250224 094100 11056400 426 426 426 426 1
536 20250224 094000 11055974 426 426 426 426 3
537 20250224 093900 11054696 424 424 424 424 0
538 20250224 093800 11054696 424 424 424 424 1
539 20250224 093700 11054272 424 425 425 424 4
540 20250224 093600 11052573 424 424 424 424 0
541 20250224 093500 11052573 424 424 424 424 0
542 20250224 093400 11052573 424 424 424 424 0
543 20250224 093300 11052573 424 424 424 424 1
544 20250224 093200 11052149 424 425 425 424 3
545 20250224 093100 11050875 424 424 424 424 0
546 20250224 093000 11050875 424 424 424 424 1
547 20250224 092900 11050451 424 424 424 424 0
548 20250224 092800 11050451 424 424 424 424 1
549 20250224 092700 11050027 424 426 426 424 64
550 20250224 092600 11022765 424 425 426 424 185
551 20250224 092500 10944022 425 427 427 424 5073
552 20250224 092400 8782742 428 431 434 425 14146
553 20250224 092300 2707410 432 425 436 425 5541
554 20250224 092200 325402 425 425 425 425 1
555 20250224 092100 324977 424 424 424 424 0
556 20250224 092000 324977 424 424 424 424 0
557 20250224 091900 324977 424 424 424 424 0
558 20250224 091800 324977 424 424 424 424 0
559 20250224 091700 324977 424 424 424 424 4
560 20250224 091600 323281 423 423 423 423 0
561 20250224 091500 323281 423 424 424 423 2
562 20250224 091400 322434 424 424 424 424 0
563 20250224 091300 322434 424 424 424 424 0
564 20250224 091200 322434 424 424 424 424 10
565 20250224 091100 318194 423 424 424 423 6
566 20250224 091000 315651 423 424 424 423 503
567 20250224 090900 102380 425 425 425 425 5
568 20250224 090800 100255 424 424 424 424 0
569 20250224 090700 100255 424 423 424 423 65
570 20250224 090600 72756 423 423 423 423 0
571 20250224 090500 72756 423 423 423 423 0
572 20250224 090400 72756 423 423 423 423 0
573 20250224 090300 72756 423 423 423 423 0
574 20250224 090200 72756 423 423 423 423 0
575 20250224 090100 72756 423 423 423 423 0
576 20250224 090000 72756 423 423 423 423 172

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,108337120,0,46043276000,0.00
20250219,0,108337120,0,45501590400,0.00
20250218,0,108337120,0,45718264640,0.00
20250217,0,108337120,0,45501590400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 108337120 0 46043276000 0.00
3 20250219 0 108337120 0 45501590400 0.00
4 20250218 0 108337120 0 45718264640 0.00
5 20250217 0 108337120 0 45501590400 0.00