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
001070/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,39118600,5720,5720,5720,5720,170
20250207,183200,39118600,5720,5720,5720,5720,0
20250207,183100,39118600,5720,5720,5720,5720,0
20250207,183000,39118600,5720,5720,5720,5720,0
20250207,182900,39118600,5720,5720,5720,5720,0
20250207,182800,39118600,5720,5720,5720,5720,0
20250207,182700,39118600,5720,5720,5720,5720,0
20250207,182600,39118600,5720,5720,5720,5720,0
20250207,182500,39118600,5720,5720,5720,5720,0
20250207,182400,39118600,5720,5720,5720,5720,0
20250207,182300,39118600,5720,5720,5720,5720,0
20250207,182200,39118600,5720,5720,5720,5720,0
20250207,182100,39118600,5720,5720,5720,5720,0
20250207,182000,39118600,5720,5720,5720,5720,0
20250207,181900,39118600,5720,5720,5720,5720,0
20250207,181800,39118600,5720,5720,5720,5720,0
20250207,181700,39118600,5720,5720,5720,5720,0
20250207,181600,39118600,5720,5720,5720,5720,0
20250207,181500,39118600,5720,5720,5720,5720,0
20250207,181400,39118600,5720,5720,5720,5720,0
20250207,181300,39118600,5720,5720,5720,5720,0
20250207,181200,39118600,5720,5720,5720,5720,0
20250207,181100,39118600,5720,5720,5720,5720,0
20250207,181000,39118600,5720,5720,5720,5720,0
20250207,180900,39118600,5720,5720,5720,5720,0
20250207,180800,39118600,5720,5720,5720,5720,0
20250207,180700,39118600,5720,5720,5720,5720,0
20250207,180600,39118600,5720,5720,5720,5720,0
20250207,180500,39118600,5720,5720,5720,5720,0
20250207,180400,39118600,5720,5720,5720,5720,0
20250207,180300,39118600,5720,5720,5720,5720,170
20250207,180200,39118600,5720,5720,5720,5720,0
20250207,180100,39118600,5720,5720,5720,5720,0
20250207,180000,39118600,5720,5720,5720,5720,0
20250207,175900,39118600,5720,5720,5720,5720,0
20250207,175800,39118600,5720,5720,5720,5720,0
20250207,175700,39118600,5720,5720,5720,5720,0
20250207,175600,39118600,5720,5720,5720,5720,0
20250207,175500,39118600,5720,5720,5720,5720,0
20250207,175400,39118600,5720,5720,5720,5720,0
20250207,175300,39118600,5720,5720,5720,5720,0
20250207,175200,39118600,5720,5720,5720,5720,0
20250207,175100,39118600,5720,5720,5720,5720,0
20250207,175000,39118600,5720,5720,5720,5720,0
20250207,174900,39118600,5720,5720,5720,5720,0
20250207,174800,39118600,5720,5720,5720,5720,0
20250207,174700,39118600,5720,5720,5720,5720,0
20250207,174600,39118600,5720,5720,5720,5720,0
20250207,174500,39118600,5720,5720,5720,5720,0
20250207,174400,39118600,5720,5720,5720,5720,0
20250207,174300,39118600,5720,5720,5720,5720,0
20250207,174200,39118600,5720,5720,5720,5720,0
20250207,174100,39118600,5720,5720,5720,5720,0
20250207,174000,39118600,5720,5720,5720,5720,0
20250207,173900,39118600,5720,5720,5720,5720,0
20250207,173800,39118600,5720,5720,5720,5720,0
20250207,173700,39118600,5720,5720,5720,5720,0
20250207,173600,39118600,5720,5720,5720,5720,0
20250207,173500,39118600,5720,5720,5720,5720,0
20250207,173400,39118600,5720,5720,5720,5720,0
20250207,173300,39118600,5720,5720,5720,5720,170
20250207,173200,39118600,5720,5720,5720,5720,0
20250207,173100,39118600,5720,5720,5720,5720,0
20250207,173000,39118600,5720,5720,5720,5720,0
20250207,172900,39118600,5720,5720,5720,5720,0
20250207,172800,39118600,5720,5720,5720,5720,0
20250207,172700,39118600,5720,5720,5720,5720,0
20250207,172600,39118600,5720,5720,5720,5720,0
20250207,172500,39118600,5720,5720,5720,5720,0
20250207,172400,39118600,5720,5720,5720,5720,0
20250207,172300,39118600,5720,5720,5720,5720,0
20250207,172200,39118600,5720,5720,5720,5720,0
20250207,172100,39118600,5720,5720,5720,5720,0
20250207,172000,39118600,5720,5720,5720,5720,0
20250207,171900,39118600,5720,5720,5720,5720,0
20250207,171800,39118600,5720,5720,5720,5720,0
20250207,171700,39118600,5720,5720,5720,5720,0
20250207,171600,39118600,5720,5720,5720,5720,0
20250207,171500,39118600,5720,5720,5720,5720,0
20250207,171400,39118600,5720,5720,5720,5720,0
20250207,171300,39118600,5720,5720,5720,5720,0
20250207,171200,39118600,5720,5720,5720,5720,0
20250207,171100,39118600,5720,5720,5720,5720,0
20250207,171000,39118600,5720,5720,5720,5720,0
20250207,170900,39118600,5720,5720,5720,5720,0
20250207,170800,39118600,5720,5720,5720,5720,0
20250207,170700,39118600,5720,5720,5720,5720,0
20250207,170600,39118600,5720,5720,5720,5720,0
20250207,170500,39118600,5720,5720,5720,5720,0
20250207,170400,39118600,5720,5720,5720,5720,0
20250207,170300,39118600,5720,5720,5720,5720,170
20250207,170200,39118600,5720,5720,5720,5720,0
20250207,170100,39118600,5720,5720,5720,5720,0
20250207,170000,39118600,5720,5720,5720,5720,0
20250207,165900,39118600,5720,5720,5720,5720,0
20250207,165800,39118600,5720,5720,5720,5720,0
20250207,165700,39118600,5720,5720,5720,5720,0
20250207,165600,39118600,5720,5720,5720,5720,0
20250207,165500,39118600,5720,5720,5720,5720,0
20250207,165400,39118600,5720,5720,5720,5720,0
20250207,165300,39118600,5720,5720,5720,5720,0
20250207,165200,39118600,5720,5720,5720,5720,0
20250207,165100,39118600,5720,5720,5720,5720,0
20250207,165000,39118600,5720,5720,5720,5720,0
20250207,164900,39118600,5720,5720,5720,5720,0
20250207,164800,39118600,5720,5720,5720,5720,0
20250207,164700,39118600,5720,5720,5720,5720,0
20250207,164600,39118600,5720,5720,5720,5720,0
20250207,164500,39118600,5720,5720,5720,5720,0
20250207,164400,39118600,5720,5720,5720,5720,0
20250207,164300,39118600,5720,5720,5720,5720,0
20250207,164200,39118600,5720,5720,5720,5720,0
20250207,164100,39118600,5720,5720,5720,5720,0
20250207,164000,39118600,5720,5720,5720,5720,0
20250207,163900,39118600,5720,5720,5720,5720,0
20250207,163800,39118600,5720,5720,5720,5720,0
20250207,163700,39118600,5720,5720,5720,5720,0
20250207,163600,39118600,5720,5720,5720,5720,0
20250207,163500,39118600,5720,5720,5720,5720,0
20250207,163400,39118600,5720,5720,5720,5720,0
20250207,163300,39118600,5720,5720,5720,5720,170
20250207,163200,39118600,5720,5720,5720,5720,0
20250207,163100,39118600,5720,5720,5720,5720,0
20250207,163000,39118600,5720,5720,5720,5720,0
20250207,162900,39118600,5720,5720,5720,5720,0
20250207,162800,39118600,5720,5720,5720,5720,0
20250207,162700,39118600,5720,5720,5720,5720,0
20250207,162600,39118600,5720,5720,5720,5720,0
20250207,162500,39118600,5720,5720,5720,5720,0
20250207,162400,39118600,5720,5720,5720,5720,0
20250207,162300,39118600,5720,5720,5720,5720,0
20250207,162200,39118600,5720,5720,5720,5720,0
20250207,162100,39118600,5720,5720,5720,5720,0
20250207,162000,39118600,5720,5720,5720,5720,0
20250207,161900,39118600,5720,5720,5720,5720,0
20250207,161800,39118600,5720,5720,5720,5720,0
20250207,161700,39118600,5720,5720,5720,5720,0
20250207,161600,39118600,5720,5720,5720,5720,0
20250207,161500,39118600,5720,5720,5720,5720,0
20250207,161400,39118600,5720,5720,5720,5720,0
20250207,161300,39118600,5720,5720,5720,5720,0
20250207,161200,39118600,5720,5720,5720,5720,0
20250207,161100,39118600,5720,5720,5720,5720,0
20250207,161000,39118600,5720,5720,5720,5720,0
20250207,160900,39118600,5720,5720,5720,5720,0
20250207,160800,39118600,5720,5720,5720,5720,0
20250207,160700,39118600,5720,5720,5720,5720,0
20250207,160600,39118600,5720,5720,5720,5720,0
20250207,160500,39118600,5720,5720,5720,5720,0
20250207,160400,39118600,5720,5720,5720,5720,0
20250207,160300,39118600,5720,5720,5720,5720,170
20250207,160200,39118600,5720,5720,5720,5720,0
20250207,160100,39118600,5720,5720,5720,5720,0
20250207,160000,39118600,5720,5720,5720,5720,0
20250207,155900,39118600,5720,5720,5720,5720,0
20250207,155800,39118600,5720,5720,5720,5720,0
20250207,155700,39118600,5720,5720,5720,5720,0
20250207,155600,39118600,5720,5720,5720,5720,0
20250207,155500,39118600,5720,5720,5720,5720,0
20250207,155400,39118600,5720,5720,5720,5720,0
20250207,155300,39118600,5720,5720,5720,5720,0
20250207,155200,39118600,5720,5720,5720,5720,0
20250207,155100,39118600,5720,5720,5720,5720,0
20250207,155000,39118600,5720,5720,5720,5720,0
20250207,154900,39118600,5720,5720,5720,5720,0
20250207,154800,39118600,5720,5720,5720,5720,0
20250207,154700,39118600,5720,5720,5720,5720,0
20250207,154600,39118600,5720,5720,5720,5720,0
20250207,154500,39118600,5720,5720,5720,5720,0
20250207,154400,39118600,5720,5720,5720,5720,0
20250207,154300,39118600,5720,5720,5720,5720,0
20250207,154200,39118600,5720,5720,5720,5720,0
20250207,154100,39118600,5720,5720,5720,5720,0
20250207,154000,39118600,5720,5720,5720,5720,0
20250207,153900,39118600,5720,5720,5720,5720,0
20250207,153800,39118600,5720,5720,5720,5720,0
20250207,153700,39118600,5720,5720,5720,5720,0
20250207,153600,39118600,5720,5720,5720,5720,0
20250207,153500,39118600,5720,5720,5720,5720,0
20250207,153400,39118600,5720,5720,5720,5720,0
20250207,153300,39118600,5720,5720,5720,5720,170
20250207,153200,39118600,5720,5720,5720,5720,0
20250207,153100,39118600,5720,5720,5720,5720,0
20250207,153000,39118600,5720,5720,5720,5720,170
20250207,152900,38146200,5710,5710,5710,5710,0
20250207,152800,38146200,5710,5710,5710,5710,0
20250207,152700,38146200,5710,5710,5710,5710,0
20250207,152600,38146200,5710,5710,5710,5710,0
20250207,152500,38146200,5710,5710,5710,5710,0
20250207,152400,38146200,5710,5710,5710,5710,0
20250207,152300,38146200,5710,5710,5710,5710,0
20250207,152200,38146200,5710,5710,5710,5710,0
20250207,152100,38146200,5710,5710,5710,5710,0
20250207,152000,38146200,5710,5710,5710,5710,0
20250207,151900,38146200,5710,5710,5710,5710,1
20250207,151800,38140490,5700,5700,5700,5700,1
20250207,151700,38134790,5710,5710,5710,5710,0
20250207,151600,38134790,5710,5680,5710,5680,210
20250207,151500,36941770,5710,5710,5710,5710,0
20250207,151400,36941770,5710,5710,5710,5710,0
20250207,151300,36941770,5710,5710,5710,5710,0
20250207,151200,36941770,5710,5710,5710,5710,0
20250207,151100,36941770,5710,5700,5710,5700,60
20250207,151000,36599700,5700,5650,5700,5650,737
20250207,150900,32431950,5650,5650,5650,5650,0
20250207,150800,32431950,5650,5650,5650,5650,0
20250207,150700,32431950,5650,5650,5650,5650,0
20250207,150600,32431950,5650,5650,5650,5650,0
20250207,150500,32431950,5650,5650,5650,5650,0
20250207,150400,32431950,5650,5650,5650,5650,0
20250207,150300,32431950,5650,5650,5650,5650,0
20250207,150200,32431950,5650,5650,5650,5650,1
20250207,150100,32426300,5610,5610,5610,5610,0
20250207,150000,32426300,5610,5610,5610,5610,8
20250207,145900,32381420,5610,5610,5610,5610,9
20250207,145800,32330930,5610,5610,5610,5610,104
20250207,145700,31747490,5610,5670,5670,5600,354
20250207,145600,29756530,5680,5680,5680,5680,0
20250207,145500,29756530,5680,5680,5680,5680,0
20250207,145400,29756530,5680,5680,5680,5680,0
20250207,145300,29756530,5680,5680,5680,5680,0
20250207,145200,29756530,5680,5680,5680,5680,0
20250207,145100,29756530,5680,5680,5680,5680,1
20250207,145000,29750850,5660,5660,5660,5660,0
20250207,144900,29750850,5660,5660,5660,5660,120
20250207,144800,29071650,5680,5680,5680,5680,0
20250207,144700,29071650,5680,5680,5680,5680,1
20250207,144600,29065970,5690,5690,5690,5690,0
20250207,144500,29065970,5690,5690,5690,5690,0
20250207,144400,29065970,5690,5690,5690,5690,0
20250207,144300,29065970,5690,5690,5690,5690,0
20250207,144200,29065970,5690,5690,5690,5690,0
20250207,144100,29065970,5690,5690,5690,5690,0
20250207,144000,29065970,5690,5690,5690,5690,0
20250207,143900,29065970,5690,5690,5690,5690,0
20250207,143800,29065970,5690,5690,5690,5690,0
20250207,143700,29065970,5690,5690,5690,5690,0
20250207,143600,29065970,5690,5690,5690,5690,0
20250207,143500,29065970,5690,5690,5690,5690,0
20250207,143400,29065970,5690,5690,5690,5690,2
20250207,143300,29054590,5650,5650,5650,5650,0
20250207,143200,29054590,5650,5650,5650,5650,0
20250207,143100,29054590,5650,5680,5680,5650,27
20250207,143000,28901870,5720,5720,5720,5720,0
20250207,142900,28901870,5720,5720,5720,5720,0
20250207,142800,28901870,5720,5720,5720,5720,0
20250207,142700,28901870,5720,5720,5720,5720,0
20250207,142600,28901870,5720,5720,5720,5720,0
20250207,142500,28901870,5720,5720,5720,5720,0
20250207,142400,28901870,5720,5720,5720,5720,0
20250207,142300,28901870,5720,5720,5720,5720,0
20250207,142200,28901870,5720,5640,5720,5630,615
20250207,142100,25438290,5650,5650,5650,5650,0
20250207,142000,25438290,5650,5650,5650,5650,0
20250207,141900,25438290,5650,5650,5650,5650,0
20250207,141800,25438290,5650,5650,5650,5650,0
20250207,141700,25438290,5650,5650,5650,5650,0
20250207,141600,25438290,5650,5650,5650,5650,15
20250207,141500,25353540,5650,5650,5650,5650,0
20250207,141400,25353540,5650,5650,5650,5650,0
20250207,141300,25353540,5650,5650,5650,5650,0
20250207,141200,25353540,5650,5650,5650,5650,0
20250207,141100,25353540,5650,5650,5650,5650,0
20250207,141000,25353540,5650,5650,5650,5650,0
20250207,140900,25353540,5650,5650,5650,5650,0
20250207,140800,25353540,5650,5650,5650,5650,0
20250207,140700,25353540,5650,5650,5650,5650,10
20250207,140600,25297040,5650,5650,5650,5650,0
20250207,140500,25297040,5650,5650,5650,5650,0
20250207,140400,25297040,5650,5650,5650,5650,0
20250207,140300,25297040,5650,5650,5650,5650,0
20250207,140200,25297040,5650,5650,5650,5650,0
20250207,140100,25297040,5650,5650,5650,5650,0
20250207,140000,25297040,5650,5650,5650,5650,0
20250207,135900,25297040,5650,5650,5650,5650,2
20250207,135800,25285740,5650,5650,5650,5650,0
20250207,135700,25285740,5650,5650,5650,5650,3
20250207,135600,25268790,5650,5650,5650,5650,0
20250207,135500,25268790,5650,5650,5650,5650,100
20250207,135400,24703790,5650,5650,5650,5650,0
20250207,135300,24703790,5650,5650,5650,5650,0
20250207,135200,24703790,5650,5650,5650,5650,0
20250207,135100,24703790,5650,5650,5650,5650,5
20250207,135000,24675540,5650,5650,5650,5650,0
20250207,134900,24675540,5650,5650,5650,5650,0
20250207,134800,24675540,5650,5650,5650,5650,72
20250207,134700,24268740,5650,5650,5650,5650,20
20250207,134600,24155740,5650,5680,5680,5650,680
20250207,134500,20312430,5690,5690,5690,5690,0
20250207,134400,20312430,5690,5690,5690,5690,0
20250207,134300,20312430,5690,5710,5710,5690,572
20250207,134200,17057400,5730,5730,5730,5730,0
20250207,134100,17057400,5730,5730,5730,5730,0
20250207,134000,17057400,5730,5730,5730,5730,0
20250207,133900,17057400,5730,5730,5730,5730,0
20250207,133800,17057400,5730,5730,5730,5730,0
20250207,133700,17057400,5730,5730,5730,5730,0
20250207,133600,17057400,5730,5730,5730,5730,0
20250207,133500,17057400,5730,5730,5730,5730,0
20250207,133400,17057400,5730,5730,5730,5730,0
20250207,133300,17057400,5730,5730,5730,5730,0
20250207,133200,17057400,5730,5730,5730,5730,0
20250207,133100,17057400,5730,5730,5730,5730,0
20250207,133000,17057400,5730,5730,5730,5730,0
20250207,132900,17057400,5730,5730,5730,5730,40
20250207,132800,16828200,5710,5710,5710,5710,0
20250207,132700,16828200,5710,5710,5710,5710,0
20250207,132600,16828200,5710,5710,5710,5710,0
20250207,132500,16828200,5710,5710,5710,5710,0
20250207,132400,16828200,5710,5710,5710,5710,0
20250207,132300,16828200,5710,5710,5710,5710,0
20250207,132200,16828200,5710,5710,5710,5710,26
20250207,132100,16679740,5710,5710,5710,5710,0
20250207,132000,16679740,5710,5710,5710,5710,0
20250207,131900,16679740,5710,5710,5710,5710,0
20250207,131800,16679740,5710,5710,5710,5710,0
20250207,131700,16679740,5710,5710,5710,5710,0
20250207,131600,16679740,5710,5710,5710,5710,0
20250207,131500,16679740,5710,5710,5710,5710,0
20250207,131400,16679740,5710,5710,5710,5710,0
20250207,131300,16679740,5710,5710,5710,5710,0
20250207,131200,16679740,5710,5710,5710,5710,0
20250207,131100,16679740,5710,5710,5710,5710,0
20250207,131000,16679740,5710,5710,5710,5710,1
20250207,130900,16674030,5700,5700,5700,5700,0
20250207,130800,16674030,5700,5700,5700,5700,0
20250207,130700,16674030,5700,5700,5700,5700,0
20250207,130600,16674030,5700,5700,5700,5700,0
20250207,130500,16674030,5700,5700,5700,5700,0
20250207,130400,16674030,5700,5700,5700,5700,0
20250207,130300,16674030,5700,5700,5700,5700,0
20250207,130200,16674030,5700,5700,5700,5700,4
20250207,130100,16651230,5710,5710,5710,5710,0
20250207,130000,16651230,5710,5710,5710,5710,0
20250207,125900,16651230,5710,5710,5710,5710,80
20250207,125800,16194430,5730,5730,5730,5730,0
20250207,125700,16194430,5730,5730,5730,5730,0
20250207,125600,16194430,5730,5730,5730,5730,0
20250207,125500,16194430,5730,5730,5730,5730,0
20250207,125400,16194430,5730,5730,5730,5730,0
20250207,125300,16194430,5730,5730,5730,5730,0
20250207,125200,16194430,5730,5730,5730,5730,0
20250207,125100,16194430,5730,5730,5730,5730,0
20250207,125000,16194430,5730,5730,5730,5730,0
20250207,124900,16194430,5730,5730,5730,5730,0
20250207,124800,16194430,5730,5730,5730,5730,0
20250207,124700,16194430,5730,5730,5730,5730,0
20250207,124600,16194430,5730,5730,5730,5730,0
20250207,124500,16194430,5730,5730,5730,5730,0
20250207,124400,16194430,5730,5730,5730,5730,0
20250207,124300,16194430,5730,5730,5730,5730,0
20250207,124200,16194430,5730,5730,5730,5730,0
20250207,124100,16194430,5730,5730,5730,5730,0
20250207,124000,16194430,5730,5730,5730,5730,0
20250207,123900,16194430,5730,5730,5730,5730,0
20250207,123800,16194430,5730,5730,5730,5730,0
20250207,123700,16194430,5730,5730,5730,5730,0
20250207,123600,16194430,5730,5730,5730,5730,0
20250207,123500,16194430,5730,5730,5730,5730,0
20250207,123400,16194430,5730,5730,5730,5730,0
20250207,123300,16194430,5730,5730,5730,5730,0
20250207,123200,16194430,5730,5730,5730,5730,0
20250207,123100,16194430,5730,5730,5730,5730,0
20250207,123000,16194430,5730,5730,5730,5730,0
20250207,122900,16194430,5730,5730,5730,5730,0
20250207,122800,16194430,5730,5730,5730,5730,0
20250207,122700,16194430,5730,5730,5730,5730,0
20250207,122600,16194430,5730,5730,5730,5730,1
20250207,122500,16188700,5720,5720,5720,5720,0
20250207,122400,16188700,5720,5720,5720,5720,0
20250207,122300,16188700,5720,5720,5720,5720,2
20250207,122200,16177260,5740,5740,5740,5740,0
20250207,122100,16177260,5740,5740,5740,5740,0
20250207,122000,16177260,5740,5740,5740,5740,0
20250207,121900,16177260,5740,5740,5740,5740,0
20250207,121800,16177260,5740,5740,5740,5740,0
20250207,121700,16177260,5740,5740,5740,5740,0
20250207,121600,16177260,5740,5740,5740,5740,0
20250207,121500,16177260,5740,5740,5740,5740,0
20250207,121400,16177260,5740,5740,5740,5740,0
20250207,121300,16177260,5740,5740,5740,5740,0
20250207,121200,16177260,5740,5740,5740,5740,0
20250207,121100,16177260,5740,5740,5740,5740,0
20250207,121000,16177260,5740,5740,5740,5740,0
20250207,120900,16177260,5740,5740,5740,5740,0
20250207,120800,16177260,5740,5740,5740,5740,0
20250207,120700,16177260,5740,5740,5740,5740,0
20250207,120600,16177260,5740,5740,5740,5740,0
20250207,120500,16177260,5740,5740,5740,5740,0
20250207,120400,16177260,5740,5740,5740,5740,0
20250207,120300,16177260,5740,5740,5740,5740,0
20250207,120200,16177260,5740,5740,5740,5740,0
20250207,120100,16177260,5740,5740,5740,5740,0
20250207,120000,16177260,5740,5740,5740,5740,0
20250207,115900,16177260,5740,5740,5740,5740,0
20250207,115800,16177260,5740,5740,5740,5740,0
20250207,115700,16177260,5740,5740,5740,5740,0
20250207,115600,16177260,5740,5740,5740,5740,0
20250207,115500,16177260,5740,5740,5740,5740,3
20250207,115400,16160040,5740,5740,5740,5740,0
20250207,115300,16160040,5740,5740,5740,5740,0
20250207,115200,16160040,5740,5740,5740,5740,0
20250207,115100,16160040,5740,5740,5740,5740,0
20250207,115000,16160040,5740,5740,5740,5740,0
20250207,114900,16160040,5740,5740,5740,5740,0
20250207,114800,16160040,5740,5740,5740,5740,0
20250207,114700,16160040,5740,5740,5740,5740,0
20250207,114600,16160040,5740,5740,5740,5740,0
20250207,114500,16160040,5740,5740,5740,5740,0
20250207,114400,16160040,5740,5740,5740,5740,0
20250207,114300,16160040,5740,5740,5740,5740,0
20250207,114200,16160040,5740,5740,5740,5740,0
20250207,114100,16160040,5740,5740,5740,5740,0
20250207,114000,16160040,5740,5740,5740,5740,0
20250207,113900,16160040,5740,5740,5740,5740,0
20250207,113800,16160040,5740,5740,5740,5740,0
20250207,113700,16160040,5740,5740,5740,5740,0
20250207,113600,16160040,5740,5740,5740,5740,0
20250207,113500,16160040,5740,5740,5740,5740,0
20250207,113400,16160040,5740,5740,5740,5740,0
20250207,113300,16160040,5740,5740,5740,5740,0
20250207,113200,16160040,5740,5740,5740,5740,0
20250207,113100,16160040,5740,5740,5740,5740,0
20250207,113000,16160040,5740,5740,5740,5740,0
20250207,112900,16160040,5740,5740,5740,5740,0
20250207,112800,16160040,5740,5740,5740,5740,0
20250207,112700,16160040,5740,5740,5740,5740,0
20250207,112600,16160040,5740,5740,5740,5740,0
20250207,112500,16160040,5740,5740,5740,5740,0
20250207,112400,16160040,5740,5740,5740,5740,0
20250207,112300,16160040,5740,5740,5740,5740,0
20250207,112200,16160040,5740,5740,5740,5740,1
20250207,112100,16154300,5720,5720,5720,5720,0
20250207,112000,16154300,5720,5720,5720,5720,0
20250207,111900,16154300,5720,5720,5720,5720,0
20250207,111800,16154300,5720,5720,5720,5720,0
20250207,111700,16154300,5720,5720,5720,5720,0
20250207,111600,16154300,5720,5720,5720,5720,0
20250207,111500,16154300,5720,5720,5720,5720,0
20250207,111400,16154300,5720,5720,5720,5720,0
20250207,111300,16154300,5720,5720,5720,5720,0
20250207,111200,16154300,5720,5720,5720,5720,0
20250207,111100,16154300,5720,5720,5720,5720,0
20250207,111000,16154300,5720,5720,5720,5720,0
20250207,110900,16154300,5720,5720,5720,5720,0
20250207,110800,16154300,5720,5720,5720,5720,0
20250207,110700,16154300,5720,5720,5720,5720,0
20250207,110600,16154300,5720,5720,5720,5720,0
20250207,110500,16154300,5720,5720,5720,5720,0
20250207,110400,16154300,5720,5720,5720,5720,30
20250207,110300,15982700,5710,5710,5710,5710,0
20250207,110200,15982700,5710,5710,5710,5710,0
20250207,110100,15982700,5710,5710,5710,5710,0
20250207,110000,15982700,5710,5710,5710,5710,1050
20250207,105900,9987200,5720,5720,5720,5720,0
20250207,105800,9987200,5720,5720,5720,5720,1
20250207,105700,9981480,5740,5740,5740,5740,0
20250207,105600,9981480,5740,5740,5740,5740,0
20250207,105500,9981480,5740,5740,5740,5740,0
20250207,105400,9981480,5740,5740,5740,5740,0
20250207,105300,9981480,5740,5740,5740,5740,0
20250207,105200,9981480,5740,5740,5740,5740,1
20250207,105100,9975740,5730,5730,5730,5730,0
20250207,105000,9975740,5730,5730,5730,5730,0
20250207,104900,9975740,5730,5730,5730,5730,2
20250207,104800,9964280,5730,5730,5730,5730,0
20250207,104700,9964280,5730,5730,5730,5730,0
20250207,104600,9964280,5730,5730,5730,5730,0
20250207,104500,9964280,5730,5730,5730,5730,0
20250207,104400,9964280,5730,5730,5730,5730,0
20250207,104300,9964280,5730,5730,5730,5730,0
20250207,104200,9964280,5730,5730,5730,5730,0
20250207,104100,9964280,5730,5730,5730,5730,0
20250207,104000,9964280,5730,5730,5730,5730,0
20250207,103900,9964280,5730,5730,5730,5730,0
20250207,103800,9964280,5730,5730,5730,5730,1
20250207,103700,9958550,5740,5740,5740,5740,0
20250207,103600,9958550,5740,5740,5740,5740,0
20250207,103500,9958550,5740,5740,5740,5740,0
20250207,103400,9958550,5740,5740,5740,5740,0
20250207,103300,9958550,5740,5740,5740,5740,0
20250207,103200,9958550,5740,5740,5740,5740,141
20250207,103100,9149210,5710,5710,5710,5710,0
20250207,103000,9149210,5710,5710,5710,5710,0
20250207,102900,9149210,5710,5720,5720,5710,273
20250207,102800,7590370,5740,5740,5740,5740,0
20250207,102700,7590370,5740,5740,5740,5740,0
20250207,102600,7590370,5740,5740,5740,5740,0
20250207,102500,7590370,5740,5740,5740,5740,0
20250207,102400,7590370,5740,5740,5740,5740,0
20250207,102300,7590370,5740,5740,5740,5740,0
20250207,102200,7590370,5740,5740,5740,5740,0
20250207,102100,7590370,5740,5740,5740,5740,0
20250207,102000,7590370,5740,5740,5740,5740,0
20250207,101900,7590370,5740,5740,5740,5740,0
20250207,101800,7590370,5740,5740,5740,5740,0
20250207,101700,7590370,5740,5740,5740,5740,0
20250207,101600,7590370,5740,5740,5740,5740,0
20250207,101500,7590370,5740,5740,5740,5740,0
20250207,101400,7590370,5740,5740,5740,5740,0
20250207,101300,7590370,5740,5740,5740,5740,0
20250207,101200,7590370,5740,5740,5740,5740,0
20250207,101100,7590370,5740,5740,5740,5740,0
20250207,101000,7590370,5740,5740,5740,5740,0
20250207,100900,7590370,5740,5740,5740,5740,20
20250207,100800,7475570,5740,5740,5740,5740,0
20250207,100700,7475570,5740,5740,5740,5740,0
20250207,100600,7475570,5740,5740,5740,5740,0
20250207,100500,7475570,5740,5740,5740,5740,0
20250207,100400,7475570,5740,5740,5740,5740,0
20250207,100300,7475570,5740,5740,5740,5740,0
20250207,100200,7475570,5740,5740,5740,5740,0
20250207,100100,7475570,5740,5740,5740,5740,0
20250207,100000,7475570,5740,5740,5740,5740,0
20250207,095900,7475570,5740,5740,5740,5740,0
20250207,095800,7475570,5740,5740,5740,5740,0
20250207,095700,7475570,5740,5740,5740,5740,0
20250207,095600,7475570,5740,5740,5740,5740,0
20250207,095500,7475570,5740,5740,5740,5740,0
20250207,095400,7475570,5740,5740,5740,5740,0
20250207,095300,7475570,5740,5740,5740,5740,0
20250207,095200,7475570,5740,5740,5740,5740,0
20250207,095100,7475570,5740,5740,5740,5740,0
20250207,095000,7475570,5740,5740,5740,5740,0
20250207,094900,7475570,5740,5740,5740,5740,0
20250207,094800,7475570,5740,5740,5740,5740,0
20250207,094700,7475570,5740,5740,5740,5740,0
20250207,094600,7475570,5740,5740,5740,5740,0
20250207,094500,7475570,5740,5740,5740,5740,0
20250207,094400,7475570,5740,5740,5740,5740,0
20250207,094300,7475570,5740,5740,5740,5740,0
20250207,094200,7475570,5740,5740,5740,5740,0
20250207,094100,7475570,5740,5740,5740,5740,0
20250207,094000,7475570,5740,5740,5740,5740,0
20250207,093900,7475570,5740,5740,5740,5740,0
20250207,093800,7475570,5740,5740,5740,5740,1
20250207,093700,7469830,5710,5730,5730,5710,3
20250207,093600,7452660,5750,5750,5750,5750,0
20250207,093500,7452660,5750,5750,5750,5750,0
20250207,093400,7452660,5750,5750,5750,5750,1
20250207,093300,7446910,5710,5710,5710,5710,0
20250207,093200,7446910,5710,5710,5710,5710,0
20250207,093100,7446910,5710,5710,5710,5710,351
20250207,093000,5442700,5720,5720,5720,5720,0
20250207,092900,5442700,5720,5710,5720,5710,481
20250207,092800,2696120,5710,5710,5710,5710,0
20250207,092700,2696120,5710,5710,5710,5710,2
20250207,092600,2684700,5710,5710,5710,5710,0
20250207,092500,2684700,5710,5710,5710,5710,0
20250207,092400,2684700,5710,5710,5710,5710,0
20250207,092300,2684700,5710,5710,5710,5710,0
20250207,092200,2684700,5710,5710,5710,5710,0
20250207,092100,2684700,5710,5710,5710,5710,0
20250207,092000,2684700,5710,5710,5710,5710,0
20250207,091900,2684700,5710,5710,5710,5710,0
20250207,091800,2684700,5710,5710,5710,5710,10
20250207,091700,2627600,5710,5710,5710,5710,0
20250207,091600,2627600,5710,5710,5710,5710,0
20250207,091500,2627600,5710,5740,5740,5710,365
20250207,091400,543180,5750,5750,5750,5750,0
20250207,091300,543180,5750,5750,5750,5750,0
20250207,091200,543180,5750,5750,5750,5750,2
20250207,091100,531680,5760,5760,5760,5760,4
20250207,091000,508640,5780,5780,5780,5780,0
20250207,090900,508640,5780,5780,5780,5780,0
20250207,090800,508640,5780,5780,5780,5780,0
20250207,090700,508640,5780,5780,5780,5780,0
20250207,090600,508640,5780,5780,5780,5780,0
20250207,090500,508640,5780,5780,5780,5780,0
20250207,090400,508640,5780,5780,5780,5780,0
20250207,090300,508640,5780,5780,5780,5770,10
20250207,090200,450850,5790,5790,5790,5790,0
20250207,090100,450850,5790,5790,5790,5790,0
20250207,090000,450850,5790,5780,5790,5780,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 183300 39118600 5720 5720 5720 5720 170
3 20250207 183200 39118600 5720 5720 5720 5720 0
4 20250207 183100 39118600 5720 5720 5720 5720 0
5 20250207 183000 39118600 5720 5720 5720 5720 0
6 20250207 182900 39118600 5720 5720 5720 5720 0
7 20250207 182800 39118600 5720 5720 5720 5720 0
8 20250207 182700 39118600 5720 5720 5720 5720 0
9 20250207 182600 39118600 5720 5720 5720 5720 0
10 20250207 182500 39118600 5720 5720 5720 5720 0
11 20250207 182400 39118600 5720 5720 5720 5720 0
12 20250207 182300 39118600 5720 5720 5720 5720 0
13 20250207 182200 39118600 5720 5720 5720 5720 0
14 20250207 182100 39118600 5720 5720 5720 5720 0
15 20250207 182000 39118600 5720 5720 5720 5720 0
16 20250207 181900 39118600 5720 5720 5720 5720 0
17 20250207 181800 39118600 5720 5720 5720 5720 0
18 20250207 181700 39118600 5720 5720 5720 5720 0
19 20250207 181600 39118600 5720 5720 5720 5720 0
20 20250207 181500 39118600 5720 5720 5720 5720 0
21 20250207 181400 39118600 5720 5720 5720 5720 0
22 20250207 181300 39118600 5720 5720 5720 5720 0
23 20250207 181200 39118600 5720 5720 5720 5720 0
24 20250207 181100 39118600 5720 5720 5720 5720 0
25 20250207 181000 39118600 5720 5720 5720 5720 0
26 20250207 180900 39118600 5720 5720 5720 5720 0
27 20250207 180800 39118600 5720 5720 5720 5720 0
28 20250207 180700 39118600 5720 5720 5720 5720 0
29 20250207 180600 39118600 5720 5720 5720 5720 0
30 20250207 180500 39118600 5720 5720 5720 5720 0
31 20250207 180400 39118600 5720 5720 5720 5720 0
32 20250207 180300 39118600 5720 5720 5720 5720 170
33 20250207 180200 39118600 5720 5720 5720 5720 0
34 20250207 180100 39118600 5720 5720 5720 5720 0
35 20250207 180000 39118600 5720 5720 5720 5720 0
36 20250207 175900 39118600 5720 5720 5720 5720 0
37 20250207 175800 39118600 5720 5720 5720 5720 0
38 20250207 175700 39118600 5720 5720 5720 5720 0
39 20250207 175600 39118600 5720 5720 5720 5720 0
40 20250207 175500 39118600 5720 5720 5720 5720 0
41 20250207 175400 39118600 5720 5720 5720 5720 0
42 20250207 175300 39118600 5720 5720 5720 5720 0
43 20250207 175200 39118600 5720 5720 5720 5720 0
44 20250207 175100 39118600 5720 5720 5720 5720 0
45 20250207 175000 39118600 5720 5720 5720 5720 0
46 20250207 174900 39118600 5720 5720 5720 5720 0
47 20250207 174800 39118600 5720 5720 5720 5720 0
48 20250207 174700 39118600 5720 5720 5720 5720 0
49 20250207 174600 39118600 5720 5720 5720 5720 0
50 20250207 174500 39118600 5720 5720 5720 5720 0
51 20250207 174400 39118600 5720 5720 5720 5720 0
52 20250207 174300 39118600 5720 5720 5720 5720 0
53 20250207 174200 39118600 5720 5720 5720 5720 0
54 20250207 174100 39118600 5720 5720 5720 5720 0
55 20250207 174000 39118600 5720 5720 5720 5720 0
56 20250207 173900 39118600 5720 5720 5720 5720 0
57 20250207 173800 39118600 5720 5720 5720 5720 0
58 20250207 173700 39118600 5720 5720 5720 5720 0
59 20250207 173600 39118600 5720 5720 5720 5720 0
60 20250207 173500 39118600 5720 5720 5720 5720 0
61 20250207 173400 39118600 5720 5720 5720 5720 0
62 20250207 173300 39118600 5720 5720 5720 5720 170
63 20250207 173200 39118600 5720 5720 5720 5720 0
64 20250207 173100 39118600 5720 5720 5720 5720 0
65 20250207 173000 39118600 5720 5720 5720 5720 0
66 20250207 172900 39118600 5720 5720 5720 5720 0
67 20250207 172800 39118600 5720 5720 5720 5720 0
68 20250207 172700 39118600 5720 5720 5720 5720 0
69 20250207 172600 39118600 5720 5720 5720 5720 0
70 20250207 172500 39118600 5720 5720 5720 5720 0
71 20250207 172400 39118600 5720 5720 5720 5720 0
72 20250207 172300 39118600 5720 5720 5720 5720 0
73 20250207 172200 39118600 5720 5720 5720 5720 0
74 20250207 172100 39118600 5720 5720 5720 5720 0
75 20250207 172000 39118600 5720 5720 5720 5720 0
76 20250207 171900 39118600 5720 5720 5720 5720 0
77 20250207 171800 39118600 5720 5720 5720 5720 0
78 20250207 171700 39118600 5720 5720 5720 5720 0
79 20250207 171600 39118600 5720 5720 5720 5720 0
80 20250207 171500 39118600 5720 5720 5720 5720 0
81 20250207 171400 39118600 5720 5720 5720 5720 0
82 20250207 171300 39118600 5720 5720 5720 5720 0
83 20250207 171200 39118600 5720 5720 5720 5720 0
84 20250207 171100 39118600 5720 5720 5720 5720 0
85 20250207 171000 39118600 5720 5720 5720 5720 0
86 20250207 170900 39118600 5720 5720 5720 5720 0
87 20250207 170800 39118600 5720 5720 5720 5720 0
88 20250207 170700 39118600 5720 5720 5720 5720 0
89 20250207 170600 39118600 5720 5720 5720 5720 0
90 20250207 170500 39118600 5720 5720 5720 5720 0
91 20250207 170400 39118600 5720 5720 5720 5720 0
92 20250207 170300 39118600 5720 5720 5720 5720 170
93 20250207 170200 39118600 5720 5720 5720 5720 0
94 20250207 170100 39118600 5720 5720 5720 5720 0
95 20250207 170000 39118600 5720 5720 5720 5720 0
96 20250207 165900 39118600 5720 5720 5720 5720 0
97 20250207 165800 39118600 5720 5720 5720 5720 0
98 20250207 165700 39118600 5720 5720 5720 5720 0
99 20250207 165600 39118600 5720 5720 5720 5720 0
100 20250207 165500 39118600 5720 5720 5720 5720 0
101 20250207 165400 39118600 5720 5720 5720 5720 0
102 20250207 165300 39118600 5720 5720 5720 5720 0
103 20250207 165200 39118600 5720 5720 5720 5720 0
104 20250207 165100 39118600 5720 5720 5720 5720 0
105 20250207 165000 39118600 5720 5720 5720 5720 0
106 20250207 164900 39118600 5720 5720 5720 5720 0
107 20250207 164800 39118600 5720 5720 5720 5720 0
108 20250207 164700 39118600 5720 5720 5720 5720 0
109 20250207 164600 39118600 5720 5720 5720 5720 0
110 20250207 164500 39118600 5720 5720 5720 5720 0
111 20250207 164400 39118600 5720 5720 5720 5720 0
112 20250207 164300 39118600 5720 5720 5720 5720 0
113 20250207 164200 39118600 5720 5720 5720 5720 0
114 20250207 164100 39118600 5720 5720 5720 5720 0
115 20250207 164000 39118600 5720 5720 5720 5720 0
116 20250207 163900 39118600 5720 5720 5720 5720 0
117 20250207 163800 39118600 5720 5720 5720 5720 0
118 20250207 163700 39118600 5720 5720 5720 5720 0
119 20250207 163600 39118600 5720 5720 5720 5720 0
120 20250207 163500 39118600 5720 5720 5720 5720 0
121 20250207 163400 39118600 5720 5720 5720 5720 0
122 20250207 163300 39118600 5720 5720 5720 5720 170
123 20250207 163200 39118600 5720 5720 5720 5720 0
124 20250207 163100 39118600 5720 5720 5720 5720 0
125 20250207 163000 39118600 5720 5720 5720 5720 0
126 20250207 162900 39118600 5720 5720 5720 5720 0
127 20250207 162800 39118600 5720 5720 5720 5720 0
128 20250207 162700 39118600 5720 5720 5720 5720 0
129 20250207 162600 39118600 5720 5720 5720 5720 0
130 20250207 162500 39118600 5720 5720 5720 5720 0
131 20250207 162400 39118600 5720 5720 5720 5720 0
132 20250207 162300 39118600 5720 5720 5720 5720 0
133 20250207 162200 39118600 5720 5720 5720 5720 0
134 20250207 162100 39118600 5720 5720 5720 5720 0
135 20250207 162000 39118600 5720 5720 5720 5720 0
136 20250207 161900 39118600 5720 5720 5720 5720 0
137 20250207 161800 39118600 5720 5720 5720 5720 0
138 20250207 161700 39118600 5720 5720 5720 5720 0
139 20250207 161600 39118600 5720 5720 5720 5720 0
140 20250207 161500 39118600 5720 5720 5720 5720 0
141 20250207 161400 39118600 5720 5720 5720 5720 0
142 20250207 161300 39118600 5720 5720 5720 5720 0
143 20250207 161200 39118600 5720 5720 5720 5720 0
144 20250207 161100 39118600 5720 5720 5720 5720 0
145 20250207 161000 39118600 5720 5720 5720 5720 0
146 20250207 160900 39118600 5720 5720 5720 5720 0
147 20250207 160800 39118600 5720 5720 5720 5720 0
148 20250207 160700 39118600 5720 5720 5720 5720 0
149 20250207 160600 39118600 5720 5720 5720 5720 0
150 20250207 160500 39118600 5720 5720 5720 5720 0
151 20250207 160400 39118600 5720 5720 5720 5720 0
152 20250207 160300 39118600 5720 5720 5720 5720 170
153 20250207 160200 39118600 5720 5720 5720 5720 0
154 20250207 160100 39118600 5720 5720 5720 5720 0
155 20250207 160000 39118600 5720 5720 5720 5720 0
156 20250207 155900 39118600 5720 5720 5720 5720 0
157 20250207 155800 39118600 5720 5720 5720 5720 0
158 20250207 155700 39118600 5720 5720 5720 5720 0
159 20250207 155600 39118600 5720 5720 5720 5720 0
160 20250207 155500 39118600 5720 5720 5720 5720 0
161 20250207 155400 39118600 5720 5720 5720 5720 0
162 20250207 155300 39118600 5720 5720 5720 5720 0
163 20250207 155200 39118600 5720 5720 5720 5720 0
164 20250207 155100 39118600 5720 5720 5720 5720 0
165 20250207 155000 39118600 5720 5720 5720 5720 0
166 20250207 154900 39118600 5720 5720 5720 5720 0
167 20250207 154800 39118600 5720 5720 5720 5720 0
168 20250207 154700 39118600 5720 5720 5720 5720 0
169 20250207 154600 39118600 5720 5720 5720 5720 0
170 20250207 154500 39118600 5720 5720 5720 5720 0
171 20250207 154400 39118600 5720 5720 5720 5720 0
172 20250207 154300 39118600 5720 5720 5720 5720 0
173 20250207 154200 39118600 5720 5720 5720 5720 0
174 20250207 154100 39118600 5720 5720 5720 5720 0
175 20250207 154000 39118600 5720 5720 5720 5720 0
176 20250207 153900 39118600 5720 5720 5720 5720 0
177 20250207 153800 39118600 5720 5720 5720 5720 0
178 20250207 153700 39118600 5720 5720 5720 5720 0
179 20250207 153600 39118600 5720 5720 5720 5720 0
180 20250207 153500 39118600 5720 5720 5720 5720 0
181 20250207 153400 39118600 5720 5720 5720 5720 0
182 20250207 153300 39118600 5720 5720 5720 5720 170
183 20250207 153200 39118600 5720 5720 5720 5720 0
184 20250207 153100 39118600 5720 5720 5720 5720 0
185 20250207 153000 39118600 5720 5720 5720 5720 170
186 20250207 152900 38146200 5710 5710 5710 5710 0
187 20250207 152800 38146200 5710 5710 5710 5710 0
188 20250207 152700 38146200 5710 5710 5710 5710 0
189 20250207 152600 38146200 5710 5710 5710 5710 0
190 20250207 152500 38146200 5710 5710 5710 5710 0
191 20250207 152400 38146200 5710 5710 5710 5710 0
192 20250207 152300 38146200 5710 5710 5710 5710 0
193 20250207 152200 38146200 5710 5710 5710 5710 0
194 20250207 152100 38146200 5710 5710 5710 5710 0
195 20250207 152000 38146200 5710 5710 5710 5710 0
196 20250207 151900 38146200 5710 5710 5710 5710 1
197 20250207 151800 38140490 5700 5700 5700 5700 1
198 20250207 151700 38134790 5710 5710 5710 5710 0
199 20250207 151600 38134790 5710 5680 5710 5680 210
200 20250207 151500 36941770 5710 5710 5710 5710 0
201 20250207 151400 36941770 5710 5710 5710 5710 0
202 20250207 151300 36941770 5710 5710 5710 5710 0
203 20250207 151200 36941770 5710 5710 5710 5710 0
204 20250207 151100 36941770 5710 5700 5710 5700 60
205 20250207 151000 36599700 5700 5650 5700 5650 737
206 20250207 150900 32431950 5650 5650 5650 5650 0
207 20250207 150800 32431950 5650 5650 5650 5650 0
208 20250207 150700 32431950 5650 5650 5650 5650 0
209 20250207 150600 32431950 5650 5650 5650 5650 0
210 20250207 150500 32431950 5650 5650 5650 5650 0
211 20250207 150400 32431950 5650 5650 5650 5650 0
212 20250207 150300 32431950 5650 5650 5650 5650 0
213 20250207 150200 32431950 5650 5650 5650 5650 1
214 20250207 150100 32426300 5610 5610 5610 5610 0
215 20250207 150000 32426300 5610 5610 5610 5610 8
216 20250207 145900 32381420 5610 5610 5610 5610 9
217 20250207 145800 32330930 5610 5610 5610 5610 104
218 20250207 145700 31747490 5610 5670 5670 5600 354
219 20250207 145600 29756530 5680 5680 5680 5680 0
220 20250207 145500 29756530 5680 5680 5680 5680 0
221 20250207 145400 29756530 5680 5680 5680 5680 0
222 20250207 145300 29756530 5680 5680 5680 5680 0
223 20250207 145200 29756530 5680 5680 5680 5680 0
224 20250207 145100 29756530 5680 5680 5680 5680 1
225 20250207 145000 29750850 5660 5660 5660 5660 0
226 20250207 144900 29750850 5660 5660 5660 5660 120
227 20250207 144800 29071650 5680 5680 5680 5680 0
228 20250207 144700 29071650 5680 5680 5680 5680 1
229 20250207 144600 29065970 5690 5690 5690 5690 0
230 20250207 144500 29065970 5690 5690 5690 5690 0
231 20250207 144400 29065970 5690 5690 5690 5690 0
232 20250207 144300 29065970 5690 5690 5690 5690 0
233 20250207 144200 29065970 5690 5690 5690 5690 0
234 20250207 144100 29065970 5690 5690 5690 5690 0
235 20250207 144000 29065970 5690 5690 5690 5690 0
236 20250207 143900 29065970 5690 5690 5690 5690 0
237 20250207 143800 29065970 5690 5690 5690 5690 0
238 20250207 143700 29065970 5690 5690 5690 5690 0
239 20250207 143600 29065970 5690 5690 5690 5690 0
240 20250207 143500 29065970 5690 5690 5690 5690 0
241 20250207 143400 29065970 5690 5690 5690 5690 2
242 20250207 143300 29054590 5650 5650 5650 5650 0
243 20250207 143200 29054590 5650 5650 5650 5650 0
244 20250207 143100 29054590 5650 5680 5680 5650 27
245 20250207 143000 28901870 5720 5720 5720 5720 0
246 20250207 142900 28901870 5720 5720 5720 5720 0
247 20250207 142800 28901870 5720 5720 5720 5720 0
248 20250207 142700 28901870 5720 5720 5720 5720 0
249 20250207 142600 28901870 5720 5720 5720 5720 0
250 20250207 142500 28901870 5720 5720 5720 5720 0
251 20250207 142400 28901870 5720 5720 5720 5720 0
252 20250207 142300 28901870 5720 5720 5720 5720 0
253 20250207 142200 28901870 5720 5640 5720 5630 615
254 20250207 142100 25438290 5650 5650 5650 5650 0
255 20250207 142000 25438290 5650 5650 5650 5650 0
256 20250207 141900 25438290 5650 5650 5650 5650 0
257 20250207 141800 25438290 5650 5650 5650 5650 0
258 20250207 141700 25438290 5650 5650 5650 5650 0
259 20250207 141600 25438290 5650 5650 5650 5650 15
260 20250207 141500 25353540 5650 5650 5650 5650 0
261 20250207 141400 25353540 5650 5650 5650 5650 0
262 20250207 141300 25353540 5650 5650 5650 5650 0
263 20250207 141200 25353540 5650 5650 5650 5650 0
264 20250207 141100 25353540 5650 5650 5650 5650 0
265 20250207 141000 25353540 5650 5650 5650 5650 0
266 20250207 140900 25353540 5650 5650 5650 5650 0
267 20250207 140800 25353540 5650 5650 5650 5650 0
268 20250207 140700 25353540 5650 5650 5650 5650 10
269 20250207 140600 25297040 5650 5650 5650 5650 0
270 20250207 140500 25297040 5650 5650 5650 5650 0
271 20250207 140400 25297040 5650 5650 5650 5650 0
272 20250207 140300 25297040 5650 5650 5650 5650 0
273 20250207 140200 25297040 5650 5650 5650 5650 0
274 20250207 140100 25297040 5650 5650 5650 5650 0
275 20250207 140000 25297040 5650 5650 5650 5650 0
276 20250207 135900 25297040 5650 5650 5650 5650 2
277 20250207 135800 25285740 5650 5650 5650 5650 0
278 20250207 135700 25285740 5650 5650 5650 5650 3
279 20250207 135600 25268790 5650 5650 5650 5650 0
280 20250207 135500 25268790 5650 5650 5650 5650 100
281 20250207 135400 24703790 5650 5650 5650 5650 0
282 20250207 135300 24703790 5650 5650 5650 5650 0
283 20250207 135200 24703790 5650 5650 5650 5650 0
284 20250207 135100 24703790 5650 5650 5650 5650 5
285 20250207 135000 24675540 5650 5650 5650 5650 0
286 20250207 134900 24675540 5650 5650 5650 5650 0
287 20250207 134800 24675540 5650 5650 5650 5650 72
288 20250207 134700 24268740 5650 5650 5650 5650 20
289 20250207 134600 24155740 5650 5680 5680 5650 680
290 20250207 134500 20312430 5690 5690 5690 5690 0
291 20250207 134400 20312430 5690 5690 5690 5690 0
292 20250207 134300 20312430 5690 5710 5710 5690 572
293 20250207 134200 17057400 5730 5730 5730 5730 0
294 20250207 134100 17057400 5730 5730 5730 5730 0
295 20250207 134000 17057400 5730 5730 5730 5730 0
296 20250207 133900 17057400 5730 5730 5730 5730 0
297 20250207 133800 17057400 5730 5730 5730 5730 0
298 20250207 133700 17057400 5730 5730 5730 5730 0
299 20250207 133600 17057400 5730 5730 5730 5730 0
300 20250207 133500 17057400 5730 5730 5730 5730 0
301 20250207 133400 17057400 5730 5730 5730 5730 0
302 20250207 133300 17057400 5730 5730 5730 5730 0
303 20250207 133200 17057400 5730 5730 5730 5730 0
304 20250207 133100 17057400 5730 5730 5730 5730 0
305 20250207 133000 17057400 5730 5730 5730 5730 0
306 20250207 132900 17057400 5730 5730 5730 5730 40
307 20250207 132800 16828200 5710 5710 5710 5710 0
308 20250207 132700 16828200 5710 5710 5710 5710 0
309 20250207 132600 16828200 5710 5710 5710 5710 0
310 20250207 132500 16828200 5710 5710 5710 5710 0
311 20250207 132400 16828200 5710 5710 5710 5710 0
312 20250207 132300 16828200 5710 5710 5710 5710 0
313 20250207 132200 16828200 5710 5710 5710 5710 26
314 20250207 132100 16679740 5710 5710 5710 5710 0
315 20250207 132000 16679740 5710 5710 5710 5710 0
316 20250207 131900 16679740 5710 5710 5710 5710 0
317 20250207 131800 16679740 5710 5710 5710 5710 0
318 20250207 131700 16679740 5710 5710 5710 5710 0
319 20250207 131600 16679740 5710 5710 5710 5710 0
320 20250207 131500 16679740 5710 5710 5710 5710 0
321 20250207 131400 16679740 5710 5710 5710 5710 0
322 20250207 131300 16679740 5710 5710 5710 5710 0
323 20250207 131200 16679740 5710 5710 5710 5710 0
324 20250207 131100 16679740 5710 5710 5710 5710 0
325 20250207 131000 16679740 5710 5710 5710 5710 1
326 20250207 130900 16674030 5700 5700 5700 5700 0
327 20250207 130800 16674030 5700 5700 5700 5700 0
328 20250207 130700 16674030 5700 5700 5700 5700 0
329 20250207 130600 16674030 5700 5700 5700 5700 0
330 20250207 130500 16674030 5700 5700 5700 5700 0
331 20250207 130400 16674030 5700 5700 5700 5700 0
332 20250207 130300 16674030 5700 5700 5700 5700 0
333 20250207 130200 16674030 5700 5700 5700 5700 4
334 20250207 130100 16651230 5710 5710 5710 5710 0
335 20250207 130000 16651230 5710 5710 5710 5710 0
336 20250207 125900 16651230 5710 5710 5710 5710 80
337 20250207 125800 16194430 5730 5730 5730 5730 0
338 20250207 125700 16194430 5730 5730 5730 5730 0
339 20250207 125600 16194430 5730 5730 5730 5730 0
340 20250207 125500 16194430 5730 5730 5730 5730 0
341 20250207 125400 16194430 5730 5730 5730 5730 0
342 20250207 125300 16194430 5730 5730 5730 5730 0
343 20250207 125200 16194430 5730 5730 5730 5730 0
344 20250207 125100 16194430 5730 5730 5730 5730 0
345 20250207 125000 16194430 5730 5730 5730 5730 0
346 20250207 124900 16194430 5730 5730 5730 5730 0
347 20250207 124800 16194430 5730 5730 5730 5730 0
348 20250207 124700 16194430 5730 5730 5730 5730 0
349 20250207 124600 16194430 5730 5730 5730 5730 0
350 20250207 124500 16194430 5730 5730 5730 5730 0
351 20250207 124400 16194430 5730 5730 5730 5730 0
352 20250207 124300 16194430 5730 5730 5730 5730 0
353 20250207 124200 16194430 5730 5730 5730 5730 0
354 20250207 124100 16194430 5730 5730 5730 5730 0
355 20250207 124000 16194430 5730 5730 5730 5730 0
356 20250207 123900 16194430 5730 5730 5730 5730 0
357 20250207 123800 16194430 5730 5730 5730 5730 0
358 20250207 123700 16194430 5730 5730 5730 5730 0
359 20250207 123600 16194430 5730 5730 5730 5730 0
360 20250207 123500 16194430 5730 5730 5730 5730 0
361 20250207 123400 16194430 5730 5730 5730 5730 0
362 20250207 123300 16194430 5730 5730 5730 5730 0
363 20250207 123200 16194430 5730 5730 5730 5730 0
364 20250207 123100 16194430 5730 5730 5730 5730 0
365 20250207 123000 16194430 5730 5730 5730 5730 0
366 20250207 122900 16194430 5730 5730 5730 5730 0
367 20250207 122800 16194430 5730 5730 5730 5730 0
368 20250207 122700 16194430 5730 5730 5730 5730 0
369 20250207 122600 16194430 5730 5730 5730 5730 1
370 20250207 122500 16188700 5720 5720 5720 5720 0
371 20250207 122400 16188700 5720 5720 5720 5720 0
372 20250207 122300 16188700 5720 5720 5720 5720 2
373 20250207 122200 16177260 5740 5740 5740 5740 0
374 20250207 122100 16177260 5740 5740 5740 5740 0
375 20250207 122000 16177260 5740 5740 5740 5740 0
376 20250207 121900 16177260 5740 5740 5740 5740 0
377 20250207 121800 16177260 5740 5740 5740 5740 0
378 20250207 121700 16177260 5740 5740 5740 5740 0
379 20250207 121600 16177260 5740 5740 5740 5740 0
380 20250207 121500 16177260 5740 5740 5740 5740 0
381 20250207 121400 16177260 5740 5740 5740 5740 0
382 20250207 121300 16177260 5740 5740 5740 5740 0
383 20250207 121200 16177260 5740 5740 5740 5740 0
384 20250207 121100 16177260 5740 5740 5740 5740 0
385 20250207 121000 16177260 5740 5740 5740 5740 0
386 20250207 120900 16177260 5740 5740 5740 5740 0
387 20250207 120800 16177260 5740 5740 5740 5740 0
388 20250207 120700 16177260 5740 5740 5740 5740 0
389 20250207 120600 16177260 5740 5740 5740 5740 0
390 20250207 120500 16177260 5740 5740 5740 5740 0
391 20250207 120400 16177260 5740 5740 5740 5740 0
392 20250207 120300 16177260 5740 5740 5740 5740 0
393 20250207 120200 16177260 5740 5740 5740 5740 0
394 20250207 120100 16177260 5740 5740 5740 5740 0
395 20250207 120000 16177260 5740 5740 5740 5740 0
396 20250207 115900 16177260 5740 5740 5740 5740 0
397 20250207 115800 16177260 5740 5740 5740 5740 0
398 20250207 115700 16177260 5740 5740 5740 5740 0
399 20250207 115600 16177260 5740 5740 5740 5740 0
400 20250207 115500 16177260 5740 5740 5740 5740 3
401 20250207 115400 16160040 5740 5740 5740 5740 0
402 20250207 115300 16160040 5740 5740 5740 5740 0
403 20250207 115200 16160040 5740 5740 5740 5740 0
404 20250207 115100 16160040 5740 5740 5740 5740 0
405 20250207 115000 16160040 5740 5740 5740 5740 0
406 20250207 114900 16160040 5740 5740 5740 5740 0
407 20250207 114800 16160040 5740 5740 5740 5740 0
408 20250207 114700 16160040 5740 5740 5740 5740 0
409 20250207 114600 16160040 5740 5740 5740 5740 0
410 20250207 114500 16160040 5740 5740 5740 5740 0
411 20250207 114400 16160040 5740 5740 5740 5740 0
412 20250207 114300 16160040 5740 5740 5740 5740 0
413 20250207 114200 16160040 5740 5740 5740 5740 0
414 20250207 114100 16160040 5740 5740 5740 5740 0
415 20250207 114000 16160040 5740 5740 5740 5740 0
416 20250207 113900 16160040 5740 5740 5740 5740 0
417 20250207 113800 16160040 5740 5740 5740 5740 0
418 20250207 113700 16160040 5740 5740 5740 5740 0
419 20250207 113600 16160040 5740 5740 5740 5740 0
420 20250207 113500 16160040 5740 5740 5740 5740 0
421 20250207 113400 16160040 5740 5740 5740 5740 0
422 20250207 113300 16160040 5740 5740 5740 5740 0
423 20250207 113200 16160040 5740 5740 5740 5740 0
424 20250207 113100 16160040 5740 5740 5740 5740 0
425 20250207 113000 16160040 5740 5740 5740 5740 0
426 20250207 112900 16160040 5740 5740 5740 5740 0
427 20250207 112800 16160040 5740 5740 5740 5740 0
428 20250207 112700 16160040 5740 5740 5740 5740 0
429 20250207 112600 16160040 5740 5740 5740 5740 0
430 20250207 112500 16160040 5740 5740 5740 5740 0
431 20250207 112400 16160040 5740 5740 5740 5740 0
432 20250207 112300 16160040 5740 5740 5740 5740 0
433 20250207 112200 16160040 5740 5740 5740 5740 1
434 20250207 112100 16154300 5720 5720 5720 5720 0
435 20250207 112000 16154300 5720 5720 5720 5720 0
436 20250207 111900 16154300 5720 5720 5720 5720 0
437 20250207 111800 16154300 5720 5720 5720 5720 0
438 20250207 111700 16154300 5720 5720 5720 5720 0
439 20250207 111600 16154300 5720 5720 5720 5720 0
440 20250207 111500 16154300 5720 5720 5720 5720 0
441 20250207 111400 16154300 5720 5720 5720 5720 0
442 20250207 111300 16154300 5720 5720 5720 5720 0
443 20250207 111200 16154300 5720 5720 5720 5720 0
444 20250207 111100 16154300 5720 5720 5720 5720 0
445 20250207 111000 16154300 5720 5720 5720 5720 0
446 20250207 110900 16154300 5720 5720 5720 5720 0
447 20250207 110800 16154300 5720 5720 5720 5720 0
448 20250207 110700 16154300 5720 5720 5720 5720 0
449 20250207 110600 16154300 5720 5720 5720 5720 0
450 20250207 110500 16154300 5720 5720 5720 5720 0
451 20250207 110400 16154300 5720 5720 5720 5720 30
452 20250207 110300 15982700 5710 5710 5710 5710 0
453 20250207 110200 15982700 5710 5710 5710 5710 0
454 20250207 110100 15982700 5710 5710 5710 5710 0
455 20250207 110000 15982700 5710 5710 5710 5710 1050
456 20250207 105900 9987200 5720 5720 5720 5720 0
457 20250207 105800 9987200 5720 5720 5720 5720 1
458 20250207 105700 9981480 5740 5740 5740 5740 0
459 20250207 105600 9981480 5740 5740 5740 5740 0
460 20250207 105500 9981480 5740 5740 5740 5740 0
461 20250207 105400 9981480 5740 5740 5740 5740 0
462 20250207 105300 9981480 5740 5740 5740 5740 0
463 20250207 105200 9981480 5740 5740 5740 5740 1
464 20250207 105100 9975740 5730 5730 5730 5730 0
465 20250207 105000 9975740 5730 5730 5730 5730 0
466 20250207 104900 9975740 5730 5730 5730 5730 2
467 20250207 104800 9964280 5730 5730 5730 5730 0
468 20250207 104700 9964280 5730 5730 5730 5730 0
469 20250207 104600 9964280 5730 5730 5730 5730 0
470 20250207 104500 9964280 5730 5730 5730 5730 0
471 20250207 104400 9964280 5730 5730 5730 5730 0
472 20250207 104300 9964280 5730 5730 5730 5730 0
473 20250207 104200 9964280 5730 5730 5730 5730 0
474 20250207 104100 9964280 5730 5730 5730 5730 0
475 20250207 104000 9964280 5730 5730 5730 5730 0
476 20250207 103900 9964280 5730 5730 5730 5730 0
477 20250207 103800 9964280 5730 5730 5730 5730 1
478 20250207 103700 9958550 5740 5740 5740 5740 0
479 20250207 103600 9958550 5740 5740 5740 5740 0
480 20250207 103500 9958550 5740 5740 5740 5740 0
481 20250207 103400 9958550 5740 5740 5740 5740 0
482 20250207 103300 9958550 5740 5740 5740 5740 0
483 20250207 103200 9958550 5740 5740 5740 5740 141
484 20250207 103100 9149210 5710 5710 5710 5710 0
485 20250207 103000 9149210 5710 5710 5710 5710 0
486 20250207 102900 9149210 5710 5720 5720 5710 273
487 20250207 102800 7590370 5740 5740 5740 5740 0
488 20250207 102700 7590370 5740 5740 5740 5740 0
489 20250207 102600 7590370 5740 5740 5740 5740 0
490 20250207 102500 7590370 5740 5740 5740 5740 0
491 20250207 102400 7590370 5740 5740 5740 5740 0
492 20250207 102300 7590370 5740 5740 5740 5740 0
493 20250207 102200 7590370 5740 5740 5740 5740 0
494 20250207 102100 7590370 5740 5740 5740 5740 0
495 20250207 102000 7590370 5740 5740 5740 5740 0
496 20250207 101900 7590370 5740 5740 5740 5740 0
497 20250207 101800 7590370 5740 5740 5740 5740 0
498 20250207 101700 7590370 5740 5740 5740 5740 0
499 20250207 101600 7590370 5740 5740 5740 5740 0
500 20250207 101500 7590370 5740 5740 5740 5740 0
501 20250207 101400 7590370 5740 5740 5740 5740 0
502 20250207 101300 7590370 5740 5740 5740 5740 0
503 20250207 101200 7590370 5740 5740 5740 5740 0
504 20250207 101100 7590370 5740 5740 5740 5740 0
505 20250207 101000 7590370 5740 5740 5740 5740 0
506 20250207 100900 7590370 5740 5740 5740 5740 20
507 20250207 100800 7475570 5740 5740 5740 5740 0
508 20250207 100700 7475570 5740 5740 5740 5740 0
509 20250207 100600 7475570 5740 5740 5740 5740 0
510 20250207 100500 7475570 5740 5740 5740 5740 0
511 20250207 100400 7475570 5740 5740 5740 5740 0
512 20250207 100300 7475570 5740 5740 5740 5740 0
513 20250207 100200 7475570 5740 5740 5740 5740 0
514 20250207 100100 7475570 5740 5740 5740 5740 0
515 20250207 100000 7475570 5740 5740 5740 5740 0
516 20250207 095900 7475570 5740 5740 5740 5740 0
517 20250207 095800 7475570 5740 5740 5740 5740 0
518 20250207 095700 7475570 5740 5740 5740 5740 0
519 20250207 095600 7475570 5740 5740 5740 5740 0
520 20250207 095500 7475570 5740 5740 5740 5740 0
521 20250207 095400 7475570 5740 5740 5740 5740 0
522 20250207 095300 7475570 5740 5740 5740 5740 0
523 20250207 095200 7475570 5740 5740 5740 5740 0
524 20250207 095100 7475570 5740 5740 5740 5740 0
525 20250207 095000 7475570 5740 5740 5740 5740 0
526 20250207 094900 7475570 5740 5740 5740 5740 0
527 20250207 094800 7475570 5740 5740 5740 5740 0
528 20250207 094700 7475570 5740 5740 5740 5740 0
529 20250207 094600 7475570 5740 5740 5740 5740 0
530 20250207 094500 7475570 5740 5740 5740 5740 0
531 20250207 094400 7475570 5740 5740 5740 5740 0
532 20250207 094300 7475570 5740 5740 5740 5740 0
533 20250207 094200 7475570 5740 5740 5740 5740 0
534 20250207 094100 7475570 5740 5740 5740 5740 0
535 20250207 094000 7475570 5740 5740 5740 5740 0
536 20250207 093900 7475570 5740 5740 5740 5740 0
537 20250207 093800 7475570 5740 5740 5740 5740 1
538 20250207 093700 7469830 5710 5730 5730 5710 3
539 20250207 093600 7452660 5750 5750 5750 5750 0
540 20250207 093500 7452660 5750 5750 5750 5750 0
541 20250207 093400 7452660 5750 5750 5750 5750 1
542 20250207 093300 7446910 5710 5710 5710 5710 0
543 20250207 093200 7446910 5710 5710 5710 5710 0
544 20250207 093100 7446910 5710 5710 5710 5710 351
545 20250207 093000 5442700 5720 5720 5720 5720 0
546 20250207 092900 5442700 5720 5710 5720 5710 481
547 20250207 092800 2696120 5710 5710 5710 5710 0
548 20250207 092700 2696120 5710 5710 5710 5710 2
549 20250207 092600 2684700 5710 5710 5710 5710 0
550 20250207 092500 2684700 5710 5710 5710 5710 0
551 20250207 092400 2684700 5710 5710 5710 5710 0
552 20250207 092300 2684700 5710 5710 5710 5710 0
553 20250207 092200 2684700 5710 5710 5710 5710 0
554 20250207 092100 2684700 5710 5710 5710 5710 0
555 20250207 092000 2684700 5710 5710 5710 5710 0
556 20250207 091900 2684700 5710 5710 5710 5710 0
557 20250207 091800 2684700 5710 5710 5710 5710 10
558 20250207 091700 2627600 5710 5710 5710 5710 0
559 20250207 091600 2627600 5710 5710 5710 5710 0
560 20250207 091500 2627600 5710 5740 5740 5710 365
561 20250207 091400 543180 5750 5750 5750 5750 0
562 20250207 091300 543180 5750 5750 5750 5750 0
563 20250207 091200 543180 5750 5750 5750 5750 2
564 20250207 091100 531680 5760 5760 5760 5760 4
565 20250207 091000 508640 5780 5780 5780 5780 0
566 20250207 090900 508640 5780 5780 5780 5780 0
567 20250207 090800 508640 5780 5780 5780 5780 0
568 20250207 090700 508640 5780 5780 5780 5780 0
569 20250207 090600 508640 5780 5780 5780 5780 0
570 20250207 090500 508640 5780 5780 5780 5780 0
571 20250207 090400 508640 5780 5780 5780 5780 0
572 20250207 090300 508640 5780 5780 5780 5770 10
573 20250207 090200 450850 5790 5790 5790 5790 0
574 20250207 090100 450850 5790 5790 5790 5790 0
575 20250207 090000 450850 5790 5780 5790 5780 78

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250205,0,5300000,0,30210000000,0.00
20250204,0,5300000,0,30210000000,0.00
20250203,0,5300000,0,30051000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250205 0 5300000 0 30210000000 0.00
3 20250204 0 5300000 0 30210000000 0.00
4 20250203 0 5300000 0 30051000000 0.00