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

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,21653149,785,785,785,785,1921
20250207,183200,21653149,785,785,785,785,0
20250207,183100,21653149,785,785,785,785,0
20250207,183000,21653149,785,785,785,785,0
20250207,182900,21653149,785,785,785,785,0
20250207,182800,21653149,785,785,785,785,0
20250207,182700,21653149,785,785,785,785,0
20250207,182600,21653149,785,785,785,785,0
20250207,182500,21653149,785,785,785,785,0
20250207,182400,21653149,785,785,785,785,0
20250207,182300,21653149,785,785,785,785,0
20250207,182200,21653149,785,785,785,785,0
20250207,182100,21653149,785,785,785,785,0
20250207,182000,21653149,785,785,785,785,0
20250207,181900,21653149,785,785,785,785,0
20250207,181800,21653149,785,785,785,785,0
20250207,181700,21653149,785,785,785,785,0
20250207,181600,21653149,785,785,785,785,0
20250207,181500,21653149,785,785,785,785,0
20250207,181400,21653149,785,785,785,785,0
20250207,181300,21653149,785,785,785,785,0
20250207,181200,21653149,785,785,785,785,0
20250207,181100,21653149,785,785,785,785,0
20250207,181000,21653149,785,785,785,785,0
20250207,180900,21653149,785,785,785,785,0
20250207,180800,21653149,785,785,785,785,0
20250207,180700,21653149,785,785,785,785,0
20250207,180600,21653149,785,785,785,785,0
20250207,180500,21653149,785,785,785,785,0
20250207,180400,21653149,785,785,785,785,0
20250207,180300,21653149,785,785,785,785,1921
20250207,180200,21653149,785,785,785,785,0
20250207,180100,21653149,785,785,785,785,0
20250207,180000,21653149,785,785,785,785,0
20250207,175900,21653149,785,785,785,785,0
20250207,175800,21653149,785,785,785,785,0
20250207,175700,21653149,785,785,785,785,0
20250207,175600,21653149,785,785,785,785,0
20250207,175500,21653149,785,785,785,785,0
20250207,175400,21653149,785,785,785,785,0
20250207,175300,21653149,785,785,785,785,0
20250207,175200,21653149,785,785,785,785,0
20250207,175100,21653149,785,785,785,785,0
20250207,175000,21653149,785,785,785,785,0
20250207,174900,21653149,785,785,785,785,0
20250207,174800,21653149,785,785,785,785,0
20250207,174700,21653149,785,785,785,785,0
20250207,174600,21653149,785,785,785,785,0
20250207,174500,21653149,785,785,785,785,0
20250207,174400,21653149,785,785,785,785,0
20250207,174300,21653149,785,785,785,785,0
20250207,174200,21653149,785,785,785,785,0
20250207,174100,21653149,785,785,785,785,0
20250207,174000,21653149,785,785,785,785,0
20250207,173900,21653149,785,785,785,785,0
20250207,173800,21653149,785,785,785,785,0
20250207,173700,21653149,785,785,785,785,0
20250207,173600,21653149,785,785,785,785,0
20250207,173500,21653149,785,785,785,785,0
20250207,173400,21653149,785,785,785,785,0
20250207,173300,21653149,785,785,785,785,1921
20250207,173200,21653149,785,785,785,785,0
20250207,173100,21653149,785,785,785,785,0
20250207,173000,21653149,785,785,785,785,0
20250207,172900,21653149,785,785,785,785,0
20250207,172800,21653149,785,785,785,785,0
20250207,172700,21653149,785,785,785,785,0
20250207,172600,21653149,785,785,785,785,0
20250207,172500,21653149,785,785,785,785,0
20250207,172400,21653149,785,785,785,785,0
20250207,172300,21653149,785,785,785,785,0
20250207,172200,21653149,785,785,785,785,0
20250207,172100,21653149,785,785,785,785,0
20250207,172000,21653149,785,785,785,785,0
20250207,171900,21653149,785,785,785,785,0
20250207,171800,21653149,785,785,785,785,0
20250207,171700,21653149,785,785,785,785,0
20250207,171600,21653149,785,785,785,785,0
20250207,171500,21653149,785,785,785,785,0
20250207,171400,21653149,785,785,785,785,0
20250207,171300,21653149,785,785,785,785,0
20250207,171200,21653149,785,785,785,785,0
20250207,171100,21653149,785,785,785,785,0
20250207,171000,21653149,785,785,785,785,0
20250207,170900,21653149,785,785,785,785,0
20250207,170800,21653149,785,785,785,785,0
20250207,170700,21653149,785,785,785,785,0
20250207,170600,21653149,785,785,785,785,0
20250207,170500,21653149,785,785,785,785,0
20250207,170400,21653149,785,785,785,785,0
20250207,170300,21653149,785,785,785,785,1921
20250207,170200,21653149,785,785,785,785,0
20250207,170100,21653149,785,785,785,785,0
20250207,170000,21653149,785,785,785,785,0
20250207,165900,21653149,785,785,785,785,0
20250207,165800,21653149,785,785,785,785,0
20250207,165700,21653149,785,785,785,785,0
20250207,165600,21653149,785,785,785,785,0
20250207,165500,21653149,785,785,785,785,0
20250207,165400,21653149,785,785,785,785,0
20250207,165300,21653149,785,785,785,785,0
20250207,165200,21653149,785,785,785,785,0
20250207,165100,21653149,785,785,785,785,0
20250207,165000,21653149,785,785,785,785,0
20250207,164900,21653149,785,785,785,785,0
20250207,164800,21653149,785,785,785,785,0
20250207,164700,21653149,785,785,785,785,0
20250207,164600,21653149,785,785,785,785,0
20250207,164500,21653149,785,785,785,785,0
20250207,164400,21653149,785,785,785,785,0
20250207,164300,21653149,785,785,785,785,0
20250207,164200,21653149,785,785,785,785,0
20250207,164100,21653149,785,785,785,785,0
20250207,164000,21653149,785,785,785,785,0
20250207,163900,21653149,785,785,785,785,0
20250207,163800,21653149,785,785,785,785,0
20250207,163700,21653149,785,785,785,785,0
20250207,163600,21653149,785,785,785,785,0
20250207,163500,21653149,785,785,785,785,0
20250207,163400,21653149,785,785,785,785,0
20250207,163300,21653149,785,785,785,785,1921
20250207,163200,21653149,785,785,785,785,0
20250207,163100,21653149,785,785,785,785,0
20250207,163000,21653149,785,785,785,785,0
20250207,162900,21653149,785,785,785,785,0
20250207,162800,21653149,785,785,785,785,0
20250207,162700,21653149,785,785,785,785,0
20250207,162600,21653149,785,785,785,785,0
20250207,162500,21653149,785,785,785,785,0
20250207,162400,21653149,785,785,785,785,0
20250207,162300,21653149,785,785,785,785,0
20250207,162200,21653149,785,785,785,785,0
20250207,162100,21653149,785,785,785,785,0
20250207,162000,21653149,785,785,785,785,0
20250207,161900,21653149,785,785,785,785,0
20250207,161800,21653149,785,785,785,785,0
20250207,161700,21653149,785,785,785,785,0
20250207,161600,21653149,785,785,785,785,0
20250207,161500,21653149,785,785,785,785,0
20250207,161400,21653149,785,785,785,785,0
20250207,161300,21653149,785,785,785,785,0
20250207,161200,21653149,785,785,785,785,0
20250207,161100,21653149,785,785,785,785,0
20250207,161000,21653149,785,785,785,785,0
20250207,160900,21653149,785,785,785,785,0
20250207,160800,21653149,785,785,785,785,0
20250207,160700,21653149,785,785,785,785,0
20250207,160600,21653149,785,785,785,785,0
20250207,160500,21653149,785,785,785,785,0
20250207,160400,21653149,785,785,785,785,0
20250207,160300,21653149,785,785,785,785,1921
20250207,160200,21653149,785,785,785,785,0
20250207,160100,21653149,785,785,785,785,0
20250207,160000,21653149,785,785,785,785,0
20250207,155900,21653149,785,785,785,785,0
20250207,155800,21653149,785,785,785,785,0
20250207,155700,21653149,785,785,785,785,0
20250207,155600,21653149,785,785,785,785,0
20250207,155500,21653149,785,785,785,785,0
20250207,155400,21653149,785,785,785,785,0
20250207,155300,21653149,785,785,785,785,0
20250207,155200,21653149,785,785,785,785,0
20250207,155100,21653149,785,785,785,785,0
20250207,155000,21653149,785,785,785,785,0
20250207,154900,21653149,785,785,785,785,0
20250207,154800,21653149,785,785,785,785,0
20250207,154700,21653149,785,785,785,785,0
20250207,154600,21653149,785,785,785,785,0
20250207,154500,21653149,785,785,785,785,0
20250207,154400,21653149,785,785,785,785,0
20250207,154300,21653149,785,785,785,785,0
20250207,154200,21653149,785,785,785,785,0
20250207,154100,21653149,785,785,785,785,0
20250207,154000,21653149,785,785,785,785,0
20250207,153900,21653149,785,785,785,785,0
20250207,153800,21653149,785,785,785,785,0
20250207,153700,21653149,785,785,785,785,0
20250207,153600,21653149,785,785,785,785,0
20250207,153500,21653149,785,785,785,785,0
20250207,153400,21653149,785,785,785,785,0
20250207,153300,21653149,785,785,785,785,1921
20250207,153200,21653149,785,785,785,785,0
20250207,153100,21653149,785,785,785,785,0
20250207,153000,21653149,785,785,785,785,1921
20250207,152900,20145164,793,793,793,793,0
20250207,152800,20145164,793,793,793,793,0
20250207,152700,20145164,793,793,793,793,0
20250207,152600,20145164,793,793,793,793,0
20250207,152500,20145164,793,793,793,793,0
20250207,152400,20145164,793,793,793,793,0
20250207,152300,20145164,793,793,793,793,0
20250207,152200,20145164,793,793,793,793,0
20250207,152100,20145164,793,793,793,793,0
20250207,152000,20145164,793,793,793,793,0
20250207,151900,20145164,793,794,794,793,9
20250207,151800,20138026,790,790,790,790,0
20250207,151700,20138026,790,790,790,790,2
20250207,151600,20136446,790,790,790,790,7
20250207,151500,20130916,790,790,790,790,1
20250207,151400,20130126,790,790,790,790,1
20250207,151300,20129336,790,790,790,790,7
20250207,151200,20123806,790,790,790,790,2
20250207,151100,20122226,790,790,790,790,0
20250207,151000,20122226,790,790,790,790,7
20250207,150900,20116696,790,790,790,790,2
20250207,150800,20115116,790,790,790,790,1
20250207,150700,20114326,790,790,790,790,8
20250207,150600,20108006,789,789,789,789,2
20250207,150500,20106428,789,789,789,789,4
20250207,150400,20103272,794,795,795,794,28
20250207,150300,20081022,789,789,789,789,2
20250207,150200,20079444,788,788,788,788,6
20250207,150100,20074716,788,788,788,788,2
20250207,150000,20073140,788,788,788,788,2
20250207,145900,20071564,788,788,788,788,9
20250207,145800,20064472,797,789,797,789,331
20250207,145700,19800949,788,788,788,788,2
20250207,145600,19799373,788,789,789,788,9
20250207,145500,19792279,789,789,789,789,1
20250207,145400,19791490,789,789,789,789,2
20250207,145300,19789912,790,790,790,790,1
20250207,145200,19789122,789,789,789,789,1
20250207,145100,19788333,789,789,789,789,3
20250207,145000,19785966,789,789,789,789,6
20250207,144900,19781232,789,789,789,789,2
20250207,144800,19779654,790,790,790,790,0
20250207,144700,19779654,790,790,790,790,8
20250207,144600,19773334,790,790,790,790,0
20250207,144500,19773334,790,789,790,789,2
20250207,144400,19771755,789,790,790,789,9
20250207,144300,19764649,793,793,793,793,1
20250207,144200,19763856,789,788,789,788,7
20250207,144100,19758338,793,790,793,790,2
20250207,144000,19756755,789,789,789,789,2
20250207,143900,19755177,793,793,793,788,82
20250207,143800,19690176,788,789,789,788,4
20250207,143700,19687022,793,793,793,793,0
20250207,143600,19687022,793,790,793,789,12
20250207,143500,19677537,793,793,793,793,0
20250207,143400,19677537,793,793,793,793,1
20250207,143300,19676744,787,787,787,787,8
20250207,143200,19670448,787,787,787,787,0
20250207,143100,19670448,787,787,787,787,2
20250207,143000,19668874,787,786,787,786,5
20250207,142900,19664943,786,786,786,786,11
20250207,142800,19656297,786,786,786,786,3
20250207,142700,19653939,786,787,787,786,16
20250207,142600,19641352,787,787,787,787,0
20250207,142500,19641352,787,787,787,787,2
20250207,142400,19639778,787,787,787,786,16
20250207,142300,19627188,786,786,786,786,1
20250207,142200,19626402,786,787,787,786,14
20250207,142100,19615386,787,789,789,787,6
20250207,142000,19610662,789,789,789,789,0
20250207,141900,19610662,789,788,789,788,16
20250207,141800,19598043,787,789,789,787,26
20250207,141700,19577547,789,789,789,789,12
20250207,141600,19568079,789,789,790,789,18
20250207,141500,19553870,789,789,789,789,0
20250207,141400,19553870,789,789,789,789,12
20250207,141300,19544402,789,789,789,789,7
20250207,141200,19538879,790,790,790,790,7
20250207,141100,19533349,789,789,789,789,1
20250207,141000,19532560,789,789,789,789,8
20250207,140900,19526248,789,790,790,789,19
20250207,140800,19511247,790,790,790,790,1
20250207,140700,19510457,790,791,791,790,15
20250207,140600,19498596,790,790,790,790,1
20250207,140500,19497806,789,789,789,789,10
20250207,140400,19489916,788,797,797,788,6
20250207,140300,19485179,788,788,788,788,16
20250207,140200,19472571,788,788,788,788,11
20250207,140100,19463903,788,790,790,788,243
20250207,140000,19271945,790,792,792,789,4647
20250207,135900,15600805,792,792,792,791,3001
20250207,135800,13225480,792,792,792,792,0
20250207,135700,13225480,792,792,792,792,11
20250207,135600,13216768,792,792,792,792,8
20250207,135500,13210432,792,792,792,792,13
20250207,135400,13200136,792,792,792,792,2
20250207,135300,13198552,792,792,792,792,5
20250207,135200,13194592,792,792,792,792,9
20250207,135100,13187464,792,792,792,792,4
20250207,135000,13184296,792,792,792,792,15
20250207,134900,13172416,792,792,792,792,2
20250207,134800,13170832,792,792,792,792,2
20250207,134700,13169248,792,792,792,792,13
20250207,134600,13158952,792,792,792,792,1
20250207,134500,13158160,792,792,792,792,14
20250207,134400,13147072,792,792,792,792,5
20250207,134300,13143112,792,792,792,792,1
20250207,134200,13142320,792,792,792,792,11
20250207,134100,13133608,792,792,792,792,4
20250207,134000,13130440,792,792,792,792,12
20250207,133900,13120936,792,792,792,792,2
20250207,133800,13119352,792,792,792,792,14
20250207,133700,13108264,792,792,792,792,1
20250207,133600,13107472,792,792,792,792,4
20250207,133500,13104304,793,793,793,793,13
20250207,133400,13093995,793,793,793,793,1
20250207,133300,13093202,793,793,793,793,15
20250207,133200,13081307,793,793,793,793,1
20250207,133100,13080514,792,792,792,792,1
20250207,133000,13079722,792,799,800,792,24
20250207,132900,13060699,792,792,792,792,4
20250207,132800,13057531,792,792,792,792,20
20250207,132700,13041691,792,792,792,792,5
20250207,132600,13037731,792,793,793,792,4
20250207,132500,13034561,793,793,793,793,12
20250207,132400,13025045,792,792,792,792,7
20250207,132300,13019501,793,793,793,793,1
20250207,132200,13018708,801,793,801,793,2
20250207,132100,13017114,792,792,792,792,4
20250207,132000,13013946,802,794,802,794,15
20250207,131900,13001969,794,794,794,794,2
20250207,131800,13000381,794,794,794,793,14
20250207,131700,12989269,794,792,794,792,4
20250207,131600,12986099,792,792,792,792,10
20250207,131500,12978179,792,792,792,792,5
20250207,131400,12974219,792,792,792,792,4
20250207,131300,12971051,792,792,792,792,14
20250207,131200,12959963,794,792,794,792,3
20250207,131100,12957585,792,792,792,792,11
20250207,131000,12948873,792,792,792,792,5
20250207,130900,12944913,792,792,792,792,1
20250207,130800,12944121,792,792,792,792,14
20250207,130700,12933033,792,792,792,792,4
20250207,130600,12929865,792,792,792,792,10
20250207,130500,12921945,792,792,792,792,1
20250207,130400,12921153,792,792,792,792,6
20250207,130300,12916401,792,792,792,792,12
20250207,130200,12906897,792,792,792,792,0
20250207,130100,12906897,792,792,792,792,16
20250207,130000,12894225,792,792,792,792,3
20250207,125900,12891849,792,792,792,792,3
20250207,125800,12889473,792,793,793,792,18
20250207,125700,12875212,793,793,793,793,1
20250207,125600,12874419,792,792,792,792,12
20250207,125500,12864915,792,792,792,792,6
20250207,125400,12860163,792,792,792,792,1
20250207,125300,12859371,792,791,792,791,17
20250207,125200,12845912,791,792,792,791,5
20250207,125100,12841954,792,792,792,792,9
20250207,125000,12834826,792,791,792,791,8
20250207,124900,12828494,792,792,792,792,14
20250207,124800,12817406,792,792,792,792,1
20250207,124700,12816614,792,793,793,792,8
20250207,124600,12810277,792,792,792,792,13
20250207,124500,12799981,792,792,792,792,1
20250207,124400,12799189,792,792,792,792,16
20250207,124300,12786517,792,793,793,792,2
20250207,124200,12784932,793,793,793,793,3
20250207,124100,12782553,793,792,793,792,24
20250207,124000,12763536,792,792,792,792,3
20250207,123900,12761160,792,792,793,792,13
20250207,123800,12750862,792,792,792,792,7
20250207,123700,12745318,792,792,792,792,2
20250207,123600,12743734,792,793,793,792,5
20250207,123500,12739771,793,793,793,793,5
20250207,123400,12735806,793,793,793,793,12
20250207,123300,12726290,793,793,793,793,3
20250207,123200,12723911,792,792,792,792,6
20250207,123100,12719159,792,792,792,792,14
20250207,123000,12708071,792,792,792,792,7
20250207,122900,12702527,792,792,792,792,11
20250207,122800,12693815,792,792,792,792,1
20250207,122700,12693023,792,793,793,792,16
20250207,122600,12680344,792,793,793,792,4
20250207,122500,12677175,792,792,792,792,1
20250207,122400,12676383,792,793,793,792,19
20250207,122300,12661320,793,792,793,792,2
20250207,122200,12659735,792,792,792,792,21
20250207,122100,12643103,792,792,792,792,7
20250207,122000,12637559,792,792,792,792,6
20250207,121900,12632807,792,792,792,792,12
20250207,121800,12623303,792,792,792,792,7
20250207,121700,12617759,793,794,794,793,16
20250207,121600,12605056,794,794,794,793,5
20250207,121500,12601087,798,795,798,793,9
20250207,121400,12593928,803,803,803,803,0
20250207,121300,12593928,803,793,803,793,5
20250207,121200,12589947,793,793,793,792,17
20250207,121100,12576476,793,793,793,793,1
20250207,121000,12575683,792,799,799,792,6
20250207,120900,12570924,792,792,792,792,3
20250207,120800,12568548,803,803,803,803,0
20250207,120700,12568548,803,792,803,792,17
20250207,120600,12555065,793,791,793,791,3
20250207,120500,12552688,791,791,791,791,5
20250207,120400,12548733,791,791,791,791,15
20250207,120300,12536868,791,791,791,791,3
20250207,120200,12534495,791,791,791,791,12
20250207,120100,12525003,791,791,791,791,6
20250207,120000,12520257,791,791,791,791,9
20250207,115900,12513138,791,791,791,791,12
20250207,115800,12503646,791,791,791,791,57
20250207,115700,12458559,791,791,791,791,16
20250207,115600,12445903,791,791,791,791,3
20250207,115500,12443530,791,792,793,791,25
20250207,115400,12423723,792,792,792,792,5
20250207,115300,12419763,793,793,793,793,2
20250207,115200,12418177,793,793,793,793,20
20250207,115100,12402317,793,793,793,793,2
20250207,115000,12400731,793,793,793,793,18
20250207,114900,12386457,793,793,793,793,7
20250207,114800,12380906,793,793,793,793,6
20250207,114700,12376148,793,792,794,792,37
20250207,114600,12346823,792,792,792,792,9
20250207,114500,12339695,793,793,793,793,13
20250207,114400,12329386,793,793,793,793,6
20250207,114300,12324628,793,793,793,793,8
20250207,114200,12318284,793,794,794,793,12
20250207,114100,12308757,794,793,794,793,11
20250207,114000,12300027,794,793,794,793,20
20250207,113900,12284165,796,796,796,796,1
20250207,113800,12283369,796,793,796,793,24
20250207,113700,12264328,793,798,798,793,2
20250207,113600,12262737,794,794,794,794,6
20250207,113500,12257973,794,804,804,794,14
20250207,113400,12246847,806,795,806,795,4
20250207,113300,12243647,795,795,805,795,35
20250207,113200,12215774,793,805,805,793,83
20250207,113100,12148995,805,794,805,792,209
20250207,113000,11982251,792,792,792,792,13
20250207,112900,11971955,792,792,792,792,11
20250207,112800,11963243,792,792,792,792,16
20250207,112700,11950571,792,793,793,792,9
20250207,112600,11943436,792,792,792,792,5
20250207,112500,11939476,793,793,793,793,12
20250207,112400,11929960,793,792,793,792,29
20250207,112300,11906976,792,792,792,792,1
20250207,112200,11906184,793,793,793,793,4
20250207,112100,11903012,794,794,794,794,11
20250207,112000,11894278,793,793,793,792,21
20250207,111900,11877630,792,793,793,792,15
20250207,111800,11865736,792,792,792,792,15
20250207,111700,11853856,793,793,793,793,8
20250207,111600,11847512,799,793,799,793,29
20250207,111500,11824394,793,792,793,792,13
20250207,111400,11814089,805,805,805,805,0
20250207,111300,11814089,805,805,805,805,0
20250207,111200,11814089,805,802,805,794,165
20250207,111100,11682683,794,794,805,793,166
20250207,111000,11549738,794,794,794,794,6
20250207,110900,11544974,795,796,796,795,7
20250207,110800,11539408,796,796,796,796,13
20250207,110700,11529060,796,796,796,796,7
20250207,110600,11523488,796,796,796,796,21
20250207,110500,11506772,797,797,797,797,1
20250207,110400,11505975,797,796,797,796,6
20250207,110300,11501198,796,797,799,796,1004
20250207,110200,10699016,799,797,799,797,3000
20250207,110100,8302020,796,799,799,796,1368
20250207,110000,7209712,799,799,799,799,8
20250207,105900,7203320,799,799,799,799,17
20250207,105800,7189737,799,798,799,798,10
20250207,105700,7181751,798,798,798,798,1
20250207,105600,7180953,799,798,799,798,19
20250207,105500,7165787,799,799,799,798,8
20250207,105400,7159396,799,798,799,798,15
20250207,105300,7147423,798,798,798,798,5
20250207,105200,7143433,798,799,799,798,20
20250207,105100,7127459,799,799,799,799,3
20250207,105000,7125062,798,798,798,798,9
20250207,104900,7117880,798,798,799,798,25
20250207,104800,7097919,799,798,799,798,18
20250207,104700,7083545,798,798,798,798,1
20250207,104600,7082747,798,798,798,798,26
20250207,104500,7061999,798,798,798,798,9
20250207,104400,7054817,798,798,798,798,5
20250207,104300,7050827,799,798,799,798,13
20250207,104200,7040446,799,799,799,799,1
20250207,104100,7039647,803,798,803,798,7
20250207,104000,7034054,798,798,798,797,8
20250207,103900,7027672,798,798,798,798,11
20250207,103800,7018894,798,799,799,798,22
20250207,103700,7001327,798,797,798,797,2
20250207,103600,6999732,799,799,799,799,7
20250207,103500,6994139,799,797,799,797,25
20250207,103400,6974172,797,797,797,797,8
20250207,103300,6967796,799,797,799,797,9
20250207,103200,6960621,797,797,797,797,5
20250207,103100,6956636,799,798,799,798,9
20250207,103000,6949446,799,799,799,799,0
20250207,102900,6949446,799,797,799,797,26
20250207,102800,6928682,797,797,797,797,9
20250207,102700,6921509,797,797,797,797,11
20250207,102600,6912742,797,797,797,797,5
20250207,102500,6908757,799,797,799,797,8
20250207,102400,6902367,799,799,799,799,0
20250207,102300,6902367,799,797,799,797,14
20250207,102200,6891191,799,799,799,799,0
20250207,102100,6891191,799,797,799,797,9
20250207,102000,6884014,797,797,797,797,6
20250207,101900,6879232,799,797,799,797,7
20250207,101800,6873643,799,797,799,797,12
20250207,101700,6864063,797,797,799,797,10
20250207,101600,6856077,799,799,799,799,0
20250207,101500,6856077,799,797,799,797,16
20250207,101400,6843307,797,797,797,797,6
20250207,101300,6838525,797,798,798,797,4
20250207,101200,6835336,799,799,799,799,1
20250207,101100,6834537,803,799,803,799,8
20250207,101000,6828141,799,799,799,799,7
20250207,100900,6822548,797,799,799,797,7
20250207,100800,6816965,799,797,799,797,3
20250207,100700,6814570,797,797,797,797,8
20250207,100600,6808194,797,797,797,797,5
20250207,100500,6804209,797,797,797,797,11
20250207,100400,6795442,797,797,797,797,13
20250207,100300,6785081,797,797,797,797,8
20250207,100200,6778705,797,797,797,797,6
20250207,100100,6773923,797,797,797,797,4
20250207,100000,6770735,797,799,799,797,8
20250207,095900,6764353,803,803,803,803,0
20250207,095800,6764353,803,801,803,801,2
20250207,095700,6762749,797,798,799,797,11
20250207,095600,6753975,798,799,799,798,5
20250207,095500,6749983,798,799,799,798,12
20250207,095400,6740405,798,799,799,798,8
20250207,095300,6734014,799,799,799,799,1
20250207,095200,6733215,799,798,799,798,13
20250207,095100,6722833,799,799,799,799,1
20250207,095000,6722034,799,798,799,798,8
20250207,094900,6715648,798,798,798,798,6
20250207,094800,6710860,798,798,798,798,7
20250207,094700,6705274,798,798,798,798,7
20250207,094600,6699688,798,798,798,798,5
20250207,094500,6695698,798,798,798,798,8
20250207,094400,6689314,798,799,800,798,57
20250207,094300,6643717,799,800,800,799,6
20250207,094200,6638921,799,799,799,799,3
20250207,094100,6636524,798,798,798,798,6
20250207,094000,6631736,798,799,799,798,11
20250207,093900,6622951,799,799,799,799,1
20250207,093800,6622152,799,798,799,798,12
20250207,093700,6612571,799,799,799,798,12
20250207,093600,6602989,798,799,799,798,10
20250207,093500,6595006,799,799,799,798,17
20250207,093400,6581435,798,799,799,798,214
20250207,093300,6410450,799,800,800,799,50
20250207,093200,6370496,799,800,800,799,2
20250207,093100,6368897,806,804,806,804,5
20250207,093000,6364869,806,804,806,804,2
20250207,092900,6363259,806,801,806,801,7
20250207,092800,6357647,799,799,801,799,3
20250207,092700,6355248,799,799,799,799,2
20250207,092600,6353650,799,797,799,797,20
20250207,092500,6337686,797,797,797,797,1
20250207,092400,6336889,799,797,799,797,5
20250207,092300,6332900,797,797,797,797,5
20250207,092200,6328915,797,797,797,797,5
20250207,092100,6324930,797,797,797,797,1
20250207,092000,6324133,806,806,806,806,0
20250207,091900,6324133,806,797,806,797,136
20250207,091800,6214722,797,797,797,797,6
20250207,091700,6209940,797,797,797,797,3
20250207,091600,6207549,797,797,797,797,10
20250207,091500,6199579,803,803,803,803,0
20250207,091400,6199579,803,799,803,799,5
20250207,091300,6195572,797,797,797,797,6
20250207,091200,6190790,797,797,797,797,483
20250207,091100,5805839,801,799,801,799,2
20250207,091000,5804239,797,795,797,795,8
20250207,090900,5797869,797,792,797,792,7
20250207,090800,5792320,801,801,801,801,0
20250207,090700,5792320,801,801,801,801,0
20250207,090600,5792320,801,797,801,792,6523
20250207,090500,595740,802,802,802,802,1
20250207,090400,594938,798,796,798,796,6
20250207,090300,590154,796,796,796,796,0
20250207,090200,590154,796,796,796,796,0
20250207,090100,590154,796,796,796,796,4
20250207,090000,586970,790,790,790,790,743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 183300 21653149 785 785 785 785 1921
3 20250207 183200 21653149 785 785 785 785 0
4 20250207 183100 21653149 785 785 785 785 0
5 20250207 183000 21653149 785 785 785 785 0
6 20250207 182900 21653149 785 785 785 785 0
7 20250207 182800 21653149 785 785 785 785 0
8 20250207 182700 21653149 785 785 785 785 0
9 20250207 182600 21653149 785 785 785 785 0
10 20250207 182500 21653149 785 785 785 785 0
11 20250207 182400 21653149 785 785 785 785 0
12 20250207 182300 21653149 785 785 785 785 0
13 20250207 182200 21653149 785 785 785 785 0
14 20250207 182100 21653149 785 785 785 785 0
15 20250207 182000 21653149 785 785 785 785 0
16 20250207 181900 21653149 785 785 785 785 0
17 20250207 181800 21653149 785 785 785 785 0
18 20250207 181700 21653149 785 785 785 785 0
19 20250207 181600 21653149 785 785 785 785 0
20 20250207 181500 21653149 785 785 785 785 0
21 20250207 181400 21653149 785 785 785 785 0
22 20250207 181300 21653149 785 785 785 785 0
23 20250207 181200 21653149 785 785 785 785 0
24 20250207 181100 21653149 785 785 785 785 0
25 20250207 181000 21653149 785 785 785 785 0
26 20250207 180900 21653149 785 785 785 785 0
27 20250207 180800 21653149 785 785 785 785 0
28 20250207 180700 21653149 785 785 785 785 0
29 20250207 180600 21653149 785 785 785 785 0
30 20250207 180500 21653149 785 785 785 785 0
31 20250207 180400 21653149 785 785 785 785 0
32 20250207 180300 21653149 785 785 785 785 1921
33 20250207 180200 21653149 785 785 785 785 0
34 20250207 180100 21653149 785 785 785 785 0
35 20250207 180000 21653149 785 785 785 785 0
36 20250207 175900 21653149 785 785 785 785 0
37 20250207 175800 21653149 785 785 785 785 0
38 20250207 175700 21653149 785 785 785 785 0
39 20250207 175600 21653149 785 785 785 785 0
40 20250207 175500 21653149 785 785 785 785 0
41 20250207 175400 21653149 785 785 785 785 0
42 20250207 175300 21653149 785 785 785 785 0
43 20250207 175200 21653149 785 785 785 785 0
44 20250207 175100 21653149 785 785 785 785 0
45 20250207 175000 21653149 785 785 785 785 0
46 20250207 174900 21653149 785 785 785 785 0
47 20250207 174800 21653149 785 785 785 785 0
48 20250207 174700 21653149 785 785 785 785 0
49 20250207 174600 21653149 785 785 785 785 0
50 20250207 174500 21653149 785 785 785 785 0
51 20250207 174400 21653149 785 785 785 785 0
52 20250207 174300 21653149 785 785 785 785 0
53 20250207 174200 21653149 785 785 785 785 0
54 20250207 174100 21653149 785 785 785 785 0
55 20250207 174000 21653149 785 785 785 785 0
56 20250207 173900 21653149 785 785 785 785 0
57 20250207 173800 21653149 785 785 785 785 0
58 20250207 173700 21653149 785 785 785 785 0
59 20250207 173600 21653149 785 785 785 785 0
60 20250207 173500 21653149 785 785 785 785 0
61 20250207 173400 21653149 785 785 785 785 0
62 20250207 173300 21653149 785 785 785 785 1921
63 20250207 173200 21653149 785 785 785 785 0
64 20250207 173100 21653149 785 785 785 785 0
65 20250207 173000 21653149 785 785 785 785 0
66 20250207 172900 21653149 785 785 785 785 0
67 20250207 172800 21653149 785 785 785 785 0
68 20250207 172700 21653149 785 785 785 785 0
69 20250207 172600 21653149 785 785 785 785 0
70 20250207 172500 21653149 785 785 785 785 0
71 20250207 172400 21653149 785 785 785 785 0
72 20250207 172300 21653149 785 785 785 785 0
73 20250207 172200 21653149 785 785 785 785 0
74 20250207 172100 21653149 785 785 785 785 0
75 20250207 172000 21653149 785 785 785 785 0
76 20250207 171900 21653149 785 785 785 785 0
77 20250207 171800 21653149 785 785 785 785 0
78 20250207 171700 21653149 785 785 785 785 0
79 20250207 171600 21653149 785 785 785 785 0
80 20250207 171500 21653149 785 785 785 785 0
81 20250207 171400 21653149 785 785 785 785 0
82 20250207 171300 21653149 785 785 785 785 0
83 20250207 171200 21653149 785 785 785 785 0
84 20250207 171100 21653149 785 785 785 785 0
85 20250207 171000 21653149 785 785 785 785 0
86 20250207 170900 21653149 785 785 785 785 0
87 20250207 170800 21653149 785 785 785 785 0
88 20250207 170700 21653149 785 785 785 785 0
89 20250207 170600 21653149 785 785 785 785 0
90 20250207 170500 21653149 785 785 785 785 0
91 20250207 170400 21653149 785 785 785 785 0
92 20250207 170300 21653149 785 785 785 785 1921
93 20250207 170200 21653149 785 785 785 785 0
94 20250207 170100 21653149 785 785 785 785 0
95 20250207 170000 21653149 785 785 785 785 0
96 20250207 165900 21653149 785 785 785 785 0
97 20250207 165800 21653149 785 785 785 785 0
98 20250207 165700 21653149 785 785 785 785 0
99 20250207 165600 21653149 785 785 785 785 0
100 20250207 165500 21653149 785 785 785 785 0
101 20250207 165400 21653149 785 785 785 785 0
102 20250207 165300 21653149 785 785 785 785 0
103 20250207 165200 21653149 785 785 785 785 0
104 20250207 165100 21653149 785 785 785 785 0
105 20250207 165000 21653149 785 785 785 785 0
106 20250207 164900 21653149 785 785 785 785 0
107 20250207 164800 21653149 785 785 785 785 0
108 20250207 164700 21653149 785 785 785 785 0
109 20250207 164600 21653149 785 785 785 785 0
110 20250207 164500 21653149 785 785 785 785 0
111 20250207 164400 21653149 785 785 785 785 0
112 20250207 164300 21653149 785 785 785 785 0
113 20250207 164200 21653149 785 785 785 785 0
114 20250207 164100 21653149 785 785 785 785 0
115 20250207 164000 21653149 785 785 785 785 0
116 20250207 163900 21653149 785 785 785 785 0
117 20250207 163800 21653149 785 785 785 785 0
118 20250207 163700 21653149 785 785 785 785 0
119 20250207 163600 21653149 785 785 785 785 0
120 20250207 163500 21653149 785 785 785 785 0
121 20250207 163400 21653149 785 785 785 785 0
122 20250207 163300 21653149 785 785 785 785 1921
123 20250207 163200 21653149 785 785 785 785 0
124 20250207 163100 21653149 785 785 785 785 0
125 20250207 163000 21653149 785 785 785 785 0
126 20250207 162900 21653149 785 785 785 785 0
127 20250207 162800 21653149 785 785 785 785 0
128 20250207 162700 21653149 785 785 785 785 0
129 20250207 162600 21653149 785 785 785 785 0
130 20250207 162500 21653149 785 785 785 785 0
131 20250207 162400 21653149 785 785 785 785 0
132 20250207 162300 21653149 785 785 785 785 0
133 20250207 162200 21653149 785 785 785 785 0
134 20250207 162100 21653149 785 785 785 785 0
135 20250207 162000 21653149 785 785 785 785 0
136 20250207 161900 21653149 785 785 785 785 0
137 20250207 161800 21653149 785 785 785 785 0
138 20250207 161700 21653149 785 785 785 785 0
139 20250207 161600 21653149 785 785 785 785 0
140 20250207 161500 21653149 785 785 785 785 0
141 20250207 161400 21653149 785 785 785 785 0
142 20250207 161300 21653149 785 785 785 785 0
143 20250207 161200 21653149 785 785 785 785 0
144 20250207 161100 21653149 785 785 785 785 0
145 20250207 161000 21653149 785 785 785 785 0
146 20250207 160900 21653149 785 785 785 785 0
147 20250207 160800 21653149 785 785 785 785 0
148 20250207 160700 21653149 785 785 785 785 0
149 20250207 160600 21653149 785 785 785 785 0
150 20250207 160500 21653149 785 785 785 785 0
151 20250207 160400 21653149 785 785 785 785 0
152 20250207 160300 21653149 785 785 785 785 1921
153 20250207 160200 21653149 785 785 785 785 0
154 20250207 160100 21653149 785 785 785 785 0
155 20250207 160000 21653149 785 785 785 785 0
156 20250207 155900 21653149 785 785 785 785 0
157 20250207 155800 21653149 785 785 785 785 0
158 20250207 155700 21653149 785 785 785 785 0
159 20250207 155600 21653149 785 785 785 785 0
160 20250207 155500 21653149 785 785 785 785 0
161 20250207 155400 21653149 785 785 785 785 0
162 20250207 155300 21653149 785 785 785 785 0
163 20250207 155200 21653149 785 785 785 785 0
164 20250207 155100 21653149 785 785 785 785 0
165 20250207 155000 21653149 785 785 785 785 0
166 20250207 154900 21653149 785 785 785 785 0
167 20250207 154800 21653149 785 785 785 785 0
168 20250207 154700 21653149 785 785 785 785 0
169 20250207 154600 21653149 785 785 785 785 0
170 20250207 154500 21653149 785 785 785 785 0
171 20250207 154400 21653149 785 785 785 785 0
172 20250207 154300 21653149 785 785 785 785 0
173 20250207 154200 21653149 785 785 785 785 0
174 20250207 154100 21653149 785 785 785 785 0
175 20250207 154000 21653149 785 785 785 785 0
176 20250207 153900 21653149 785 785 785 785 0
177 20250207 153800 21653149 785 785 785 785 0
178 20250207 153700 21653149 785 785 785 785 0
179 20250207 153600 21653149 785 785 785 785 0
180 20250207 153500 21653149 785 785 785 785 0
181 20250207 153400 21653149 785 785 785 785 0
182 20250207 153300 21653149 785 785 785 785 1921
183 20250207 153200 21653149 785 785 785 785 0
184 20250207 153100 21653149 785 785 785 785 0
185 20250207 153000 21653149 785 785 785 785 1921
186 20250207 152900 20145164 793 793 793 793 0
187 20250207 152800 20145164 793 793 793 793 0
188 20250207 152700 20145164 793 793 793 793 0
189 20250207 152600 20145164 793 793 793 793 0
190 20250207 152500 20145164 793 793 793 793 0
191 20250207 152400 20145164 793 793 793 793 0
192 20250207 152300 20145164 793 793 793 793 0
193 20250207 152200 20145164 793 793 793 793 0
194 20250207 152100 20145164 793 793 793 793 0
195 20250207 152000 20145164 793 793 793 793 0
196 20250207 151900 20145164 793 794 794 793 9
197 20250207 151800 20138026 790 790 790 790 0
198 20250207 151700 20138026 790 790 790 790 2
199 20250207 151600 20136446 790 790 790 790 7
200 20250207 151500 20130916 790 790 790 790 1
201 20250207 151400 20130126 790 790 790 790 1
202 20250207 151300 20129336 790 790 790 790 7
203 20250207 151200 20123806 790 790 790 790 2
204 20250207 151100 20122226 790 790 790 790 0
205 20250207 151000 20122226 790 790 790 790 7
206 20250207 150900 20116696 790 790 790 790 2
207 20250207 150800 20115116 790 790 790 790 1
208 20250207 150700 20114326 790 790 790 790 8
209 20250207 150600 20108006 789 789 789 789 2
210 20250207 150500 20106428 789 789 789 789 4
211 20250207 150400 20103272 794 795 795 794 28
212 20250207 150300 20081022 789 789 789 789 2
213 20250207 150200 20079444 788 788 788 788 6
214 20250207 150100 20074716 788 788 788 788 2
215 20250207 150000 20073140 788 788 788 788 2
216 20250207 145900 20071564 788 788 788 788 9
217 20250207 145800 20064472 797 789 797 789 331
218 20250207 145700 19800949 788 788 788 788 2
219 20250207 145600 19799373 788 789 789 788 9
220 20250207 145500 19792279 789 789 789 789 1
221 20250207 145400 19791490 789 789 789 789 2
222 20250207 145300 19789912 790 790 790 790 1
223 20250207 145200 19789122 789 789 789 789 1
224 20250207 145100 19788333 789 789 789 789 3
225 20250207 145000 19785966 789 789 789 789 6
226 20250207 144900 19781232 789 789 789 789 2
227 20250207 144800 19779654 790 790 790 790 0
228 20250207 144700 19779654 790 790 790 790 8
229 20250207 144600 19773334 790 790 790 790 0
230 20250207 144500 19773334 790 789 790 789 2
231 20250207 144400 19771755 789 790 790 789 9
232 20250207 144300 19764649 793 793 793 793 1
233 20250207 144200 19763856 789 788 789 788 7
234 20250207 144100 19758338 793 790 793 790 2
235 20250207 144000 19756755 789 789 789 789 2
236 20250207 143900 19755177 793 793 793 788 82
237 20250207 143800 19690176 788 789 789 788 4
238 20250207 143700 19687022 793 793 793 793 0
239 20250207 143600 19687022 793 790 793 789 12
240 20250207 143500 19677537 793 793 793 793 0
241 20250207 143400 19677537 793 793 793 793 1
242 20250207 143300 19676744 787 787 787 787 8
243 20250207 143200 19670448 787 787 787 787 0
244 20250207 143100 19670448 787 787 787 787 2
245 20250207 143000 19668874 787 786 787 786 5
246 20250207 142900 19664943 786 786 786 786 11
247 20250207 142800 19656297 786 786 786 786 3
248 20250207 142700 19653939 786 787 787 786 16
249 20250207 142600 19641352 787 787 787 787 0
250 20250207 142500 19641352 787 787 787 787 2
251 20250207 142400 19639778 787 787 787 786 16
252 20250207 142300 19627188 786 786 786 786 1
253 20250207 142200 19626402 786 787 787 786 14
254 20250207 142100 19615386 787 789 789 787 6
255 20250207 142000 19610662 789 789 789 789 0
256 20250207 141900 19610662 789 788 789 788 16
257 20250207 141800 19598043 787 789 789 787 26
258 20250207 141700 19577547 789 789 789 789 12
259 20250207 141600 19568079 789 789 790 789 18
260 20250207 141500 19553870 789 789 789 789 0
261 20250207 141400 19553870 789 789 789 789 12
262 20250207 141300 19544402 789 789 789 789 7
263 20250207 141200 19538879 790 790 790 790 7
264 20250207 141100 19533349 789 789 789 789 1
265 20250207 141000 19532560 789 789 789 789 8
266 20250207 140900 19526248 789 790 790 789 19
267 20250207 140800 19511247 790 790 790 790 1
268 20250207 140700 19510457 790 791 791 790 15
269 20250207 140600 19498596 790 790 790 790 1
270 20250207 140500 19497806 789 789 789 789 10
271 20250207 140400 19489916 788 797 797 788 6
272 20250207 140300 19485179 788 788 788 788 16
273 20250207 140200 19472571 788 788 788 788 11
274 20250207 140100 19463903 788 790 790 788 243
275 20250207 140000 19271945 790 792 792 789 4647
276 20250207 135900 15600805 792 792 792 791 3001
277 20250207 135800 13225480 792 792 792 792 0
278 20250207 135700 13225480 792 792 792 792 11
279 20250207 135600 13216768 792 792 792 792 8
280 20250207 135500 13210432 792 792 792 792 13
281 20250207 135400 13200136 792 792 792 792 2
282 20250207 135300 13198552 792 792 792 792 5
283 20250207 135200 13194592 792 792 792 792 9
284 20250207 135100 13187464 792 792 792 792 4
285 20250207 135000 13184296 792 792 792 792 15
286 20250207 134900 13172416 792 792 792 792 2
287 20250207 134800 13170832 792 792 792 792 2
288 20250207 134700 13169248 792 792 792 792 13
289 20250207 134600 13158952 792 792 792 792 1
290 20250207 134500 13158160 792 792 792 792 14
291 20250207 134400 13147072 792 792 792 792 5
292 20250207 134300 13143112 792 792 792 792 1
293 20250207 134200 13142320 792 792 792 792 11
294 20250207 134100 13133608 792 792 792 792 4
295 20250207 134000 13130440 792 792 792 792 12
296 20250207 133900 13120936 792 792 792 792 2
297 20250207 133800 13119352 792 792 792 792 14
298 20250207 133700 13108264 792 792 792 792 1
299 20250207 133600 13107472 792 792 792 792 4
300 20250207 133500 13104304 793 793 793 793 13
301 20250207 133400 13093995 793 793 793 793 1
302 20250207 133300 13093202 793 793 793 793 15
303 20250207 133200 13081307 793 793 793 793 1
304 20250207 133100 13080514 792 792 792 792 1
305 20250207 133000 13079722 792 799 800 792 24
306 20250207 132900 13060699 792 792 792 792 4
307 20250207 132800 13057531 792 792 792 792 20
308 20250207 132700 13041691 792 792 792 792 5
309 20250207 132600 13037731 792 793 793 792 4
310 20250207 132500 13034561 793 793 793 793 12
311 20250207 132400 13025045 792 792 792 792 7
312 20250207 132300 13019501 793 793 793 793 1
313 20250207 132200 13018708 801 793 801 793 2
314 20250207 132100 13017114 792 792 792 792 4
315 20250207 132000 13013946 802 794 802 794 15
316 20250207 131900 13001969 794 794 794 794 2
317 20250207 131800 13000381 794 794 794 793 14
318 20250207 131700 12989269 794 792 794 792 4
319 20250207 131600 12986099 792 792 792 792 10
320 20250207 131500 12978179 792 792 792 792 5
321 20250207 131400 12974219 792 792 792 792 4
322 20250207 131300 12971051 792 792 792 792 14
323 20250207 131200 12959963 794 792 794 792 3
324 20250207 131100 12957585 792 792 792 792 11
325 20250207 131000 12948873 792 792 792 792 5
326 20250207 130900 12944913 792 792 792 792 1
327 20250207 130800 12944121 792 792 792 792 14
328 20250207 130700 12933033 792 792 792 792 4
329 20250207 130600 12929865 792 792 792 792 10
330 20250207 130500 12921945 792 792 792 792 1
331 20250207 130400 12921153 792 792 792 792 6
332 20250207 130300 12916401 792 792 792 792 12
333 20250207 130200 12906897 792 792 792 792 0
334 20250207 130100 12906897 792 792 792 792 16
335 20250207 130000 12894225 792 792 792 792 3
336 20250207 125900 12891849 792 792 792 792 3
337 20250207 125800 12889473 792 793 793 792 18
338 20250207 125700 12875212 793 793 793 793 1
339 20250207 125600 12874419 792 792 792 792 12
340 20250207 125500 12864915 792 792 792 792 6
341 20250207 125400 12860163 792 792 792 792 1
342 20250207 125300 12859371 792 791 792 791 17
343 20250207 125200 12845912 791 792 792 791 5
344 20250207 125100 12841954 792 792 792 792 9
345 20250207 125000 12834826 792 791 792 791 8
346 20250207 124900 12828494 792 792 792 792 14
347 20250207 124800 12817406 792 792 792 792 1
348 20250207 124700 12816614 792 793 793 792 8
349 20250207 124600 12810277 792 792 792 792 13
350 20250207 124500 12799981 792 792 792 792 1
351 20250207 124400 12799189 792 792 792 792 16
352 20250207 124300 12786517 792 793 793 792 2
353 20250207 124200 12784932 793 793 793 793 3
354 20250207 124100 12782553 793 792 793 792 24
355 20250207 124000 12763536 792 792 792 792 3
356 20250207 123900 12761160 792 792 793 792 13
357 20250207 123800 12750862 792 792 792 792 7
358 20250207 123700 12745318 792 792 792 792 2
359 20250207 123600 12743734 792 793 793 792 5
360 20250207 123500 12739771 793 793 793 793 5
361 20250207 123400 12735806 793 793 793 793 12
362 20250207 123300 12726290 793 793 793 793 3
363 20250207 123200 12723911 792 792 792 792 6
364 20250207 123100 12719159 792 792 792 792 14
365 20250207 123000 12708071 792 792 792 792 7
366 20250207 122900 12702527 792 792 792 792 11
367 20250207 122800 12693815 792 792 792 792 1
368 20250207 122700 12693023 792 793 793 792 16
369 20250207 122600 12680344 792 793 793 792 4
370 20250207 122500 12677175 792 792 792 792 1
371 20250207 122400 12676383 792 793 793 792 19
372 20250207 122300 12661320 793 792 793 792 2
373 20250207 122200 12659735 792 792 792 792 21
374 20250207 122100 12643103 792 792 792 792 7
375 20250207 122000 12637559 792 792 792 792 6
376 20250207 121900 12632807 792 792 792 792 12
377 20250207 121800 12623303 792 792 792 792 7
378 20250207 121700 12617759 793 794 794 793 16
379 20250207 121600 12605056 794 794 794 793 5
380 20250207 121500 12601087 798 795 798 793 9
381 20250207 121400 12593928 803 803 803 803 0
382 20250207 121300 12593928 803 793 803 793 5
383 20250207 121200 12589947 793 793 793 792 17
384 20250207 121100 12576476 793 793 793 793 1
385 20250207 121000 12575683 792 799 799 792 6
386 20250207 120900 12570924 792 792 792 792 3
387 20250207 120800 12568548 803 803 803 803 0
388 20250207 120700 12568548 803 792 803 792 17
389 20250207 120600 12555065 793 791 793 791 3
390 20250207 120500 12552688 791 791 791 791 5
391 20250207 120400 12548733 791 791 791 791 15
392 20250207 120300 12536868 791 791 791 791 3
393 20250207 120200 12534495 791 791 791 791 12
394 20250207 120100 12525003 791 791 791 791 6
395 20250207 120000 12520257 791 791 791 791 9
396 20250207 115900 12513138 791 791 791 791 12
397 20250207 115800 12503646 791 791 791 791 57
398 20250207 115700 12458559 791 791 791 791 16
399 20250207 115600 12445903 791 791 791 791 3
400 20250207 115500 12443530 791 792 793 791 25
401 20250207 115400 12423723 792 792 792 792 5
402 20250207 115300 12419763 793 793 793 793 2
403 20250207 115200 12418177 793 793 793 793 20
404 20250207 115100 12402317 793 793 793 793 2
405 20250207 115000 12400731 793 793 793 793 18
406 20250207 114900 12386457 793 793 793 793 7
407 20250207 114800 12380906 793 793 793 793 6
408 20250207 114700 12376148 793 792 794 792 37
409 20250207 114600 12346823 792 792 792 792 9
410 20250207 114500 12339695 793 793 793 793 13
411 20250207 114400 12329386 793 793 793 793 6
412 20250207 114300 12324628 793 793 793 793 8
413 20250207 114200 12318284 793 794 794 793 12
414 20250207 114100 12308757 794 793 794 793 11
415 20250207 114000 12300027 794 793 794 793 20
416 20250207 113900 12284165 796 796 796 796 1
417 20250207 113800 12283369 796 793 796 793 24
418 20250207 113700 12264328 793 798 798 793 2
419 20250207 113600 12262737 794 794 794 794 6
420 20250207 113500 12257973 794 804 804 794 14
421 20250207 113400 12246847 806 795 806 795 4
422 20250207 113300 12243647 795 795 805 795 35
423 20250207 113200 12215774 793 805 805 793 83
424 20250207 113100 12148995 805 794 805 792 209
425 20250207 113000 11982251 792 792 792 792 13
426 20250207 112900 11971955 792 792 792 792 11
427 20250207 112800 11963243 792 792 792 792 16
428 20250207 112700 11950571 792 793 793 792 9
429 20250207 112600 11943436 792 792 792 792 5
430 20250207 112500 11939476 793 793 793 793 12
431 20250207 112400 11929960 793 792 793 792 29
432 20250207 112300 11906976 792 792 792 792 1
433 20250207 112200 11906184 793 793 793 793 4
434 20250207 112100 11903012 794 794 794 794 11
435 20250207 112000 11894278 793 793 793 792 21
436 20250207 111900 11877630 792 793 793 792 15
437 20250207 111800 11865736 792 792 792 792 15
438 20250207 111700 11853856 793 793 793 793 8
439 20250207 111600 11847512 799 793 799 793 29
440 20250207 111500 11824394 793 792 793 792 13
441 20250207 111400 11814089 805 805 805 805 0
442 20250207 111300 11814089 805 805 805 805 0
443 20250207 111200 11814089 805 802 805 794 165
444 20250207 111100 11682683 794 794 805 793 166
445 20250207 111000 11549738 794 794 794 794 6
446 20250207 110900 11544974 795 796 796 795 7
447 20250207 110800 11539408 796 796 796 796 13
448 20250207 110700 11529060 796 796 796 796 7
449 20250207 110600 11523488 796 796 796 796 21
450 20250207 110500 11506772 797 797 797 797 1
451 20250207 110400 11505975 797 796 797 796 6
452 20250207 110300 11501198 796 797 799 796 1004
453 20250207 110200 10699016 799 797 799 797 3000
454 20250207 110100 8302020 796 799 799 796 1368
455 20250207 110000 7209712 799 799 799 799 8
456 20250207 105900 7203320 799 799 799 799 17
457 20250207 105800 7189737 799 798 799 798 10
458 20250207 105700 7181751 798 798 798 798 1
459 20250207 105600 7180953 799 798 799 798 19
460 20250207 105500 7165787 799 799 799 798 8
461 20250207 105400 7159396 799 798 799 798 15
462 20250207 105300 7147423 798 798 798 798 5
463 20250207 105200 7143433 798 799 799 798 20
464 20250207 105100 7127459 799 799 799 799 3
465 20250207 105000 7125062 798 798 798 798 9
466 20250207 104900 7117880 798 798 799 798 25
467 20250207 104800 7097919 799 798 799 798 18
468 20250207 104700 7083545 798 798 798 798 1
469 20250207 104600 7082747 798 798 798 798 26
470 20250207 104500 7061999 798 798 798 798 9
471 20250207 104400 7054817 798 798 798 798 5
472 20250207 104300 7050827 799 798 799 798 13
473 20250207 104200 7040446 799 799 799 799 1
474 20250207 104100 7039647 803 798 803 798 7
475 20250207 104000 7034054 798 798 798 797 8
476 20250207 103900 7027672 798 798 798 798 11
477 20250207 103800 7018894 798 799 799 798 22
478 20250207 103700 7001327 798 797 798 797 2
479 20250207 103600 6999732 799 799 799 799 7
480 20250207 103500 6994139 799 797 799 797 25
481 20250207 103400 6974172 797 797 797 797 8
482 20250207 103300 6967796 799 797 799 797 9
483 20250207 103200 6960621 797 797 797 797 5
484 20250207 103100 6956636 799 798 799 798 9
485 20250207 103000 6949446 799 799 799 799 0
486 20250207 102900 6949446 799 797 799 797 26
487 20250207 102800 6928682 797 797 797 797 9
488 20250207 102700 6921509 797 797 797 797 11
489 20250207 102600 6912742 797 797 797 797 5
490 20250207 102500 6908757 799 797 799 797 8
491 20250207 102400 6902367 799 799 799 799 0
492 20250207 102300 6902367 799 797 799 797 14
493 20250207 102200 6891191 799 799 799 799 0
494 20250207 102100 6891191 799 797 799 797 9
495 20250207 102000 6884014 797 797 797 797 6
496 20250207 101900 6879232 799 797 799 797 7
497 20250207 101800 6873643 799 797 799 797 12
498 20250207 101700 6864063 797 797 799 797 10
499 20250207 101600 6856077 799 799 799 799 0
500 20250207 101500 6856077 799 797 799 797 16
501 20250207 101400 6843307 797 797 797 797 6
502 20250207 101300 6838525 797 798 798 797 4
503 20250207 101200 6835336 799 799 799 799 1
504 20250207 101100 6834537 803 799 803 799 8
505 20250207 101000 6828141 799 799 799 799 7
506 20250207 100900 6822548 797 799 799 797 7
507 20250207 100800 6816965 799 797 799 797 3
508 20250207 100700 6814570 797 797 797 797 8
509 20250207 100600 6808194 797 797 797 797 5
510 20250207 100500 6804209 797 797 797 797 11
511 20250207 100400 6795442 797 797 797 797 13
512 20250207 100300 6785081 797 797 797 797 8
513 20250207 100200 6778705 797 797 797 797 6
514 20250207 100100 6773923 797 797 797 797 4
515 20250207 100000 6770735 797 799 799 797 8
516 20250207 095900 6764353 803 803 803 803 0
517 20250207 095800 6764353 803 801 803 801 2
518 20250207 095700 6762749 797 798 799 797 11
519 20250207 095600 6753975 798 799 799 798 5
520 20250207 095500 6749983 798 799 799 798 12
521 20250207 095400 6740405 798 799 799 798 8
522 20250207 095300 6734014 799 799 799 799 1
523 20250207 095200 6733215 799 798 799 798 13
524 20250207 095100 6722833 799 799 799 799 1
525 20250207 095000 6722034 799 798 799 798 8
526 20250207 094900 6715648 798 798 798 798 6
527 20250207 094800 6710860 798 798 798 798 7
528 20250207 094700 6705274 798 798 798 798 7
529 20250207 094600 6699688 798 798 798 798 5
530 20250207 094500 6695698 798 798 798 798 8
531 20250207 094400 6689314 798 799 800 798 57
532 20250207 094300 6643717 799 800 800 799 6
533 20250207 094200 6638921 799 799 799 799 3
534 20250207 094100 6636524 798 798 798 798 6
535 20250207 094000 6631736 798 799 799 798 11
536 20250207 093900 6622951 799 799 799 799 1
537 20250207 093800 6622152 799 798 799 798 12
538 20250207 093700 6612571 799 799 799 798 12
539 20250207 093600 6602989 798 799 799 798 10
540 20250207 093500 6595006 799 799 799 798 17
541 20250207 093400 6581435 798 799 799 798 214
542 20250207 093300 6410450 799 800 800 799 50
543 20250207 093200 6370496 799 800 800 799 2
544 20250207 093100 6368897 806 804 806 804 5
545 20250207 093000 6364869 806 804 806 804 2
546 20250207 092900 6363259 806 801 806 801 7
547 20250207 092800 6357647 799 799 801 799 3
548 20250207 092700 6355248 799 799 799 799 2
549 20250207 092600 6353650 799 797 799 797 20
550 20250207 092500 6337686 797 797 797 797 1
551 20250207 092400 6336889 799 797 799 797 5
552 20250207 092300 6332900 797 797 797 797 5
553 20250207 092200 6328915 797 797 797 797 5
554 20250207 092100 6324930 797 797 797 797 1
555 20250207 092000 6324133 806 806 806 806 0
556 20250207 091900 6324133 806 797 806 797 136
557 20250207 091800 6214722 797 797 797 797 6
558 20250207 091700 6209940 797 797 797 797 3
559 20250207 091600 6207549 797 797 797 797 10
560 20250207 091500 6199579 803 803 803 803 0
561 20250207 091400 6199579 803 799 803 799 5
562 20250207 091300 6195572 797 797 797 797 6
563 20250207 091200 6190790 797 797 797 797 483
564 20250207 091100 5805839 801 799 801 799 2
565 20250207 091000 5804239 797 795 797 795 8
566 20250207 090900 5797869 797 792 797 792 7
567 20250207 090800 5792320 801 801 801 801 0
568 20250207 090700 5792320 801 801 801 801 0
569 20250207 090600 5792320 801 797 801 792 6523
570 20250207 090500 595740 802 802 802 802 1
571 20250207 090400 594938 798 796 798 796 6
572 20250207 090300 590154 796 796 796 796 0
573 20250207 090200 590154 796 796 796 796 0
574 20250207 090100 590154 796 796 796 796 4
575 20250207 090000 586970 790 790 790 790 743

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

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250205,0,177983313,0,141496733835,0.00
20250204,0,177983313,0,143454550278,0.00
20250203,0,177983313,0,138115050888,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250205 0 177983313 0 141496733835 0.00
3 20250204 0 177983313 0 143454550278 0.00
4 20250203 0 177983313 0 138115050888 0.00