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
001200/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,835670645,2370,2370,2370,2370,4491
20250207,183200,835670645,2370,2370,2370,2370,0
20250207,183100,835670645,2370,2370,2370,2370,0
20250207,183000,835670645,2370,2370,2370,2370,0
20250207,182900,835670645,2370,2370,2370,2370,0
20250207,182800,835670645,2370,2370,2370,2370,0
20250207,182700,835670645,2370,2370,2370,2370,0
20250207,182600,835670645,2370,2370,2370,2370,0
20250207,182500,835670645,2370,2370,2370,2370,0
20250207,182400,835670645,2370,2370,2370,2370,0
20250207,182300,835670645,2370,2370,2370,2370,0
20250207,182200,835670645,2370,2370,2370,2370,0
20250207,182100,835670645,2370,2370,2370,2370,0
20250207,182000,835670645,2370,2370,2370,2370,0
20250207,181900,835670645,2370,2370,2370,2370,0
20250207,181800,835670645,2370,2370,2370,2370,0
20250207,181700,835670645,2370,2370,2370,2370,0
20250207,181600,835670645,2370,2370,2370,2370,0
20250207,181500,835670645,2370,2370,2370,2370,0
20250207,181400,835670645,2370,2370,2370,2370,0
20250207,181300,835670645,2370,2370,2370,2370,0
20250207,181200,835670645,2370,2370,2370,2370,0
20250207,181100,835670645,2370,2370,2370,2370,0
20250207,181000,835670645,2370,2370,2370,2370,0
20250207,180900,835670645,2370,2370,2370,2370,0
20250207,180800,835670645,2370,2370,2370,2370,0
20250207,180700,835670645,2370,2370,2370,2370,0
20250207,180600,835670645,2370,2370,2370,2370,0
20250207,180500,835670645,2370,2370,2370,2370,0
20250207,180400,835670645,2370,2370,2370,2370,0
20250207,180300,835670645,2370,2370,2370,2370,4491
20250207,180200,835670645,2370,2370,2370,2370,0
20250207,180100,835670645,2370,2370,2370,2370,0
20250207,180000,835670645,2370,2370,2370,2370,0
20250207,175900,835670645,2370,2370,2370,2370,0
20250207,175800,835670645,2370,2370,2370,2370,0
20250207,175700,835670645,2370,2370,2370,2370,0
20250207,175600,835670645,2370,2370,2370,2370,0
20250207,175500,835670645,2370,2370,2370,2370,0
20250207,175400,835670645,2370,2370,2370,2370,0
20250207,175300,835670645,2370,2370,2370,2370,0
20250207,175200,835670645,2370,2370,2370,2370,0
20250207,175100,835670645,2370,2370,2370,2370,0
20250207,175000,835670645,2370,2370,2370,2370,0
20250207,174900,835670645,2370,2370,2370,2370,0
20250207,174800,835670645,2370,2370,2370,2370,0
20250207,174700,835670645,2370,2370,2370,2370,0
20250207,174600,835670645,2370,2370,2370,2370,0
20250207,174500,835670645,2370,2370,2370,2370,0
20250207,174400,835670645,2370,2370,2370,2370,0
20250207,174300,835670645,2370,2370,2370,2370,0
20250207,174200,835670645,2370,2370,2370,2370,0
20250207,174100,835670645,2370,2370,2370,2370,0
20250207,174000,835670645,2370,2370,2370,2370,0
20250207,173900,835670645,2370,2370,2370,2370,0
20250207,173800,835670645,2370,2370,2370,2370,0
20250207,173700,835670645,2370,2370,2370,2370,0
20250207,173600,835670645,2370,2370,2370,2370,0
20250207,173500,835670645,2370,2370,2370,2370,0
20250207,173400,835670645,2370,2370,2370,2370,0
20250207,173300,835670645,2370,2370,2370,2370,4491
20250207,173200,835670645,2370,2370,2370,2370,0
20250207,173100,835670645,2370,2370,2370,2370,0
20250207,173000,835670645,2370,2370,2370,2370,0
20250207,172900,835670645,2370,2370,2370,2370,0
20250207,172800,835670645,2370,2370,2370,2370,0
20250207,172700,835670645,2370,2370,2370,2370,0
20250207,172600,835670645,2370,2370,2370,2370,0
20250207,172500,835670645,2370,2370,2370,2370,0
20250207,172400,835670645,2370,2370,2370,2370,0
20250207,172300,835670645,2370,2370,2370,2370,0
20250207,172200,835670645,2370,2370,2370,2370,0
20250207,172100,835670645,2370,2370,2370,2370,0
20250207,172000,835670645,2370,2370,2370,2370,0
20250207,171900,835670645,2370,2370,2370,2370,0
20250207,171800,835670645,2370,2370,2370,2370,0
20250207,171700,835670645,2370,2370,2370,2370,0
20250207,171600,835670645,2370,2370,2370,2370,0
20250207,171500,835670645,2370,2370,2370,2370,0
20250207,171400,835670645,2370,2370,2370,2370,0
20250207,171300,835670645,2370,2370,2370,2370,0
20250207,171200,835670645,2370,2370,2370,2370,0
20250207,171100,835670645,2370,2370,2370,2370,0
20250207,171000,835670645,2370,2370,2370,2370,0
20250207,170900,835670645,2370,2370,2370,2370,0
20250207,170800,835670645,2370,2370,2370,2370,0
20250207,170700,835670645,2370,2370,2370,2370,0
20250207,170600,835670645,2370,2370,2370,2370,0
20250207,170500,835670645,2370,2370,2370,2370,0
20250207,170400,835670645,2370,2370,2370,2370,0
20250207,170300,835670645,2370,2370,2370,2370,4491
20250207,170200,835670645,2370,2370,2370,2370,0
20250207,170100,835670645,2370,2370,2370,2370,0
20250207,170000,835670645,2370,2370,2370,2370,0
20250207,165900,835670645,2370,2370,2370,2370,0
20250207,165800,835670645,2370,2370,2370,2370,0
20250207,165700,835670645,2370,2370,2370,2370,0
20250207,165600,835670645,2370,2370,2370,2370,0
20250207,165500,835670645,2370,2370,2370,2370,0
20250207,165400,835670645,2370,2370,2370,2370,0
20250207,165300,835670645,2370,2370,2370,2370,0
20250207,165200,835670645,2370,2370,2370,2370,0
20250207,165100,835670645,2370,2370,2370,2370,0
20250207,165000,835670645,2370,2370,2370,2370,0
20250207,164900,835670645,2370,2370,2370,2370,0
20250207,164800,835670645,2370,2370,2370,2370,0
20250207,164700,835670645,2370,2370,2370,2370,0
20250207,164600,835670645,2370,2370,2370,2370,0
20250207,164500,835670645,2370,2370,2370,2370,0
20250207,164400,835670645,2370,2370,2370,2370,0
20250207,164300,835670645,2370,2370,2370,2370,0
20250207,164200,835670645,2370,2370,2370,2370,0
20250207,164100,835670645,2370,2370,2370,2370,0
20250207,164000,835670645,2370,2370,2370,2370,0
20250207,163900,835670645,2370,2370,2370,2370,0
20250207,163800,835670645,2370,2370,2370,2370,0
20250207,163700,835670645,2370,2370,2370,2370,0
20250207,163600,835670645,2370,2370,2370,2370,0
20250207,163500,835670645,2370,2370,2370,2370,0
20250207,163400,835670645,2370,2370,2370,2370,0
20250207,163300,835670645,2370,2370,2370,2370,4491
20250207,163200,835670645,2370,2370,2370,2370,0
20250207,163100,835670645,2370,2370,2370,2370,0
20250207,163000,835670645,2370,2370,2370,2370,0
20250207,162900,835670645,2370,2370,2370,2370,0
20250207,162800,835670645,2370,2370,2370,2370,0
20250207,162700,835670645,2370,2370,2370,2370,0
20250207,162600,835670645,2370,2370,2370,2370,0
20250207,162500,835670645,2370,2370,2370,2370,0
20250207,162400,835670645,2370,2370,2370,2370,0
20250207,162300,835670645,2370,2370,2370,2370,0
20250207,162200,835670645,2370,2370,2370,2370,0
20250207,162100,835670645,2370,2370,2370,2370,0
20250207,162000,835670645,2370,2370,2370,2370,0
20250207,161900,835670645,2370,2370,2370,2370,0
20250207,161800,835670645,2370,2370,2370,2370,0
20250207,161700,835670645,2370,2370,2370,2370,0
20250207,161600,835670645,2370,2370,2370,2370,0
20250207,161500,835670645,2370,2370,2370,2370,0
20250207,161400,835670645,2370,2370,2370,2370,0
20250207,161300,835670645,2370,2370,2370,2370,0
20250207,161200,835670645,2370,2370,2370,2370,0
20250207,161100,835670645,2370,2370,2370,2370,0
20250207,161000,835670645,2370,2370,2370,2370,0
20250207,160900,835670645,2370,2370,2370,2370,0
20250207,160800,835670645,2370,2370,2370,2370,0
20250207,160700,835670645,2370,2370,2370,2370,0
20250207,160600,835670645,2370,2370,2370,2370,0
20250207,160500,835670645,2370,2370,2370,2370,0
20250207,160400,835670645,2370,2370,2370,2370,0
20250207,160300,835670645,2370,2370,2370,2370,4491
20250207,160200,835670645,2370,2370,2370,2370,0
20250207,160100,835670645,2370,2370,2370,2370,0
20250207,160000,835670645,2370,2370,2370,2370,0
20250207,155900,835670645,2370,2370,2370,2370,0
20250207,155800,835670645,2370,2370,2370,2370,0
20250207,155700,835670645,2370,2370,2370,2370,0
20250207,155600,835670645,2370,2370,2370,2370,0
20250207,155500,835670645,2370,2370,2370,2370,0
20250207,155400,835670645,2370,2370,2370,2370,0
20250207,155300,835670645,2370,2370,2370,2370,0
20250207,155200,835670645,2370,2370,2370,2370,0
20250207,155100,835670645,2370,2370,2370,2370,0
20250207,155000,835670645,2370,2370,2370,2370,0
20250207,154900,835670645,2370,2370,2370,2370,0
20250207,154800,835670645,2370,2370,2370,2370,0
20250207,154700,835670645,2370,2370,2370,2370,0
20250207,154600,835670645,2370,2370,2370,2370,0
20250207,154500,835670645,2370,2370,2370,2370,0
20250207,154400,835670645,2370,2370,2370,2370,0
20250207,154300,835670645,2370,2370,2370,2370,0
20250207,154200,835670645,2370,2370,2370,2370,0
20250207,154100,835670645,2370,2370,2370,2370,0
20250207,154000,835670645,2370,2370,2370,2370,0
20250207,153900,835670645,2370,2370,2370,2370,0
20250207,153800,835670645,2370,2370,2370,2370,0
20250207,153700,835670645,2370,2370,2370,2370,0
20250207,153600,835670645,2370,2370,2370,2370,0
20250207,153500,835670645,2370,2370,2370,2370,0
20250207,153400,835670645,2370,2370,2370,2370,0
20250207,153300,835670645,2370,2370,2370,2370,4491
20250207,153200,835670645,2370,2370,2370,2370,0
20250207,153100,835670645,2370,2370,2370,2370,0
20250207,153000,835670645,2370,2370,2370,2370,4491
20250207,152900,825026975,2370,2370,2370,2370,0
20250207,152800,825026975,2370,2370,2370,2370,0
20250207,152700,825026975,2370,2370,2370,2370,0
20250207,152600,825026975,2370,2370,2370,2370,0
20250207,152500,825026975,2370,2370,2370,2370,0
20250207,152400,825026975,2370,2370,2370,2370,0
20250207,152300,825026975,2370,2370,2370,2370,0
20250207,152200,825026975,2370,2370,2370,2370,0
20250207,152100,825026975,2370,2370,2370,2370,0
20250207,152000,825026975,2370,2370,2370,2370,0
20250207,151900,825026975,2370,2365,2370,2365,828
20250207,151800,823067395,2365,2365,2370,2365,733
20250207,151700,821333715,2370,2365,2370,2365,5
20250207,151600,821321875,2365,2365,2365,2365,558
20250207,151500,820002205,2365,2365,2370,2365,509
20250207,151400,818797715,2365,2365,2370,2365,603
20250207,151300,817371610,2365,2365,2370,2365,12
20250207,151200,817343225,2370,2365,2370,2365,223
20250207,151100,816815300,2370,2370,2370,2370,42
20250207,151000,816715760,2365,2370,2370,2365,228
20250207,150900,816175420,2370,2375,2375,2370,94
20250207,150800,815952570,2370,2370,2370,2370,2
20250207,150700,815947830,2370,2375,2375,2370,4
20250207,150600,815938345,2375,2375,2375,2375,1714
20250207,150500,811867595,2375,2370,2375,2370,78
20250207,150400,811682360,2375,2370,2375,2370,82
20250207,150300,811487950,2370,2365,2370,2365,2901
20250207,150200,804625580,2370,2365,2370,2365,205
20250207,150100,804139755,2370,2370,2370,2370,501
20250207,150000,802952385,2365,2365,2365,2365,4
20250207,145900,802942925,2370,2370,2370,2370,2
20250207,145800,802938185,2375,2375,2375,2375,1
20250207,145700,802935810,2365,2370,2370,2365,3471
20250207,145600,794713250,2370,2365,2370,2365,8
20250207,145500,794694305,2365,2370,2370,2365,1007
20250207,145400,792307720,2370,2370,2370,2370,4
20250207,145300,792298240,2370,2370,2375,2370,2118
20250207,145200,787278480,2375,2375,2375,2375,3
20250207,145100,787271355,2370,2370,2370,2370,453
20250207,145000,786197745,2370,2370,2375,2370,2840
20250207,144900,779466930,2370,2365,2370,2365,5
20250207,144800,779455100,2370,2370,2370,2370,1
20250207,144700,779452730,2365,2365,2365,2365,4
20250207,144600,779443270,2365,2365,2365,2365,1
20250207,144500,779440905,2370,2370,2370,2370,1
20250207,144400,779438535,2365,2365,2370,2365,309
20250207,144300,778707745,2370,2370,2370,2370,0
20250207,144200,778707745,2370,2365,2370,2365,4
20250207,144100,778698280,2370,2365,2370,2365,2
20250207,144000,778693545,2370,2370,2370,2370,30
20250207,143900,778622445,2370,2365,2370,2365,6
20250207,143800,778608250,2365,2365,2365,2365,3
20250207,143700,778601155,2370,2370,2370,2370,1
20250207,143600,778598785,2365,2365,2365,2365,4
20250207,143500,778589325,2370,2370,2370,2370,1
20250207,143400,778586955,2365,2365,2365,2365,152
20250207,143300,778227475,2370,2370,2370,2365,12
20250207,143200,778199065,2365,2370,2370,2365,231
20250207,143100,777651600,2370,2370,2370,2370,1
20250207,143000,777649230,2365,2365,2365,2360,3365
20250207,142900,769691020,2370,2365,2370,2365,6
20250207,142800,769676825,2365,2370,2370,2365,676
20250207,142700,768074755,2370,2370,2370,2370,3540
20250207,142600,759684955,2370,2370,2370,2370,0
20250207,142500,759684955,2370,2370,2370,2370,0
20250207,142400,759684955,2370,2365,2370,2360,814
20250207,142300,757759905,2365,2365,2365,2365,1151
20250207,142200,755037790,2365,2365,2370,2365,87
20250207,142100,754832030,2365,2365,2370,2365,11
20250207,142000,754806010,2365,2365,2365,2365,1
20250207,141900,754803645,2365,2365,2365,2365,9
20250207,141800,754782360,2370,2365,2370,2365,3
20250207,141700,754775255,2365,2365,2365,2365,8
20250207,141600,754756335,2370,2365,2370,2365,6
20250207,141500,754742140,2370,2365,2370,2365,8
20250207,141400,754723190,2365,2365,2365,2365,5
20250207,141300,754711365,2370,2365,2370,2365,5
20250207,141200,754699535,2370,2365,2370,2365,14
20250207,141100,754666420,2370,2370,2370,2370,1
20250207,141000,754664050,2365,2365,2370,2365,6
20250207,140900,754649850,2370,2370,2370,2370,0
20250207,140800,754649850,2370,2365,2370,2365,3
20250207,140700,754642750,2365,2365,2370,2365,14
20250207,140600,754609635,2370,2370,2370,2370,0
20250207,140500,754609635,2370,2370,2370,2370,0
20250207,140400,754609635,2370,2370,2370,2365,5
20250207,140300,754597800,2365,2370,2370,2365,502
20250207,140200,753410565,2365,2365,2370,2365,1522
20250207,140100,749811030,2360,2365,2365,2360,1154
20250207,140000,747081860,2365,2360,2365,2360,2
20250207,135900,747077135,2365,2360,2365,2360,4
20250207,135800,747067690,2365,2365,2365,2365,1
20250207,135700,747065325,2360,2365,2365,2360,25
20250207,135600,747006225,2365,2355,2365,2355,1007
20250207,135500,744634730,2360,2360,2360,2360,6001
20250207,135400,730472370,2365,2355,2365,2355,9324
20250207,135300,708471170,2360,2355,2360,2355,4
20250207,135200,708461745,2360,2355,2360,2355,2
20250207,135100,708457030,2360,2355,2360,2355,593
20250207,135000,707057565,2360,2360,2360,2355,7
20250207,134900,707041070,2365,2365,2365,2365,0
20250207,134800,707041070,2365,2365,2365,2365,0
20250207,134700,707041070,2365,2360,2365,2355,6
20250207,134600,707026920,2365,2360,2365,2360,2
20250207,134500,707022195,2360,2360,2360,2355,320
20250207,134400,706268515,2350,2360,2360,2350,30002
20250207,134300,635738325,2365,2365,2365,2365,0
20250207,134200,635738325,2365,2365,2365,2360,3
20250207,134100,635731235,2360,2350,2360,2350,3
20250207,134000,635724175,2350,2355,2360,2350,1998
20250207,133900,631012315,2360,2370,2370,2350,20004
20250207,133800,583981810,2360,2365,2370,2355,18308
20250207,133700,540791030,2365,2365,2365,2365,1
20250207,133600,540788665,2370,2365,2370,2365,3
20250207,133500,540781565,2365,2365,2365,2365,10
20250207,133400,540757915,2370,2370,2370,2370,1
20250207,133300,540755545,2370,2365,2370,2365,3
20250207,133200,540748445,2370,2370,2370,2370,0
20250207,133100,540748445,2370,2370,2370,2370,0
20250207,133000,540748445,2370,2365,2370,2365,14
20250207,132900,540715330,2365,2365,2365,2365,5
20250207,132800,540703505,2365,2365,2365,2365,5
20250207,132700,540691680,2365,2370,2370,2365,44
20250207,132600,540587600,2370,2365,2370,2365,2
20250207,132500,540582865,2370,2375,2375,2370,355
20250207,132400,539741510,2365,2365,2365,2365,5
20250207,132300,539729685,2375,2375,2375,2375,0
20250207,132200,539729685,2375,2375,2375,2375,0
20250207,132100,539729685,2375,2370,2375,2365,220
20250207,132000,539208290,2370,2370,2370,2370,5
20250207,131900,539196440,2370,2365,2370,2365,935
20250207,131800,536980505,2365,2370,2370,2365,224
20250207,131700,536450495,2370,2370,2370,2370,0
20250207,131600,536450495,2370,2365,2370,2365,7
20250207,131500,536433935,2365,2365,2365,2365,516
20250207,131400,535213595,2365,2365,2365,2365,4
20250207,131300,535204135,2365,2365,2365,2365,12
20250207,131200,535175755,2365,2365,2365,2365,2
20250207,131100,535171025,2365,2365,2365,2365,11
20250207,131000,535145010,2365,2365,2365,2365,2
20250207,130900,535140280,2365,2370,2370,2360,66
20250207,130800,534984465,2360,2360,2360,2360,10
20250207,130700,534960865,2360,2360,2360,2360,2
20250207,130600,534956145,2370,2370,2370,2370,1
20250207,130500,534953775,2365,2365,2365,2365,1000
20250207,130400,532588775,2365,2365,2365,2365,3
20250207,130300,532581680,2365,2365,2370,2365,50
20250207,130200,532463425,2365,2365,2365,2365,21
20250207,130100,532413760,2365,2365,2365,2365,263
20250207,130000,531791765,2370,2365,2370,2365,2001
20250207,125900,527059395,2365,2370,2370,2365,2
20250207,125800,527054660,2365,2370,2370,2365,2508
20250207,125700,521112240,2370,2370,2370,2370,0
20250207,125600,521112240,2370,2375,2375,2370,8
20250207,125500,521093270,2370,2370,2375,2370,8
20250207,125400,521074285,2370,2370,2370,2370,0
20250207,125300,521074285,2370,2370,2375,2370,9
20250207,125200,521052950,2370,2375,2375,2370,4
20250207,125100,521043465,2370,2370,2370,2370,208
20250207,125000,520550505,2370,2370,2370,2370,2
20250207,124900,520545765,2375,2375,2375,2375,40
20250207,124800,520450765,2375,2375,2375,2375,1378
20250207,124700,517178015,2375,2375,2375,2375,3015
20250207,124600,510017390,2375,2375,2375,2375,7
20250207,124500,510000765,2375,2375,2375,2375,1
20250207,124400,509998390,2375,2380,2380,2375,19
20250207,124300,509953185,2375,2375,2375,2375,1
20250207,124200,509950810,2380,2380,2380,2375,25
20250207,124100,509891325,2375,2375,2375,2375,8
20250207,124000,509872325,2380,2380,2380,2380,20
20250207,123900,509824725,2375,2375,2375,2375,5
20250207,123800,509812850,2375,2380,2380,2375,8
20250207,123700,509793830,2375,2375,2375,2375,1
20250207,123600,509791455,2375,2375,2380,2375,9
20250207,123500,509770075,2375,2380,2380,2375,3
20250207,123400,509762945,2375,2375,2375,2375,610
20250207,123300,508314195,2375,2380,2380,2375,179
20250207,123200,507889065,2375,2375,2380,2375,5
20250207,123100,507877185,2375,2385,2385,2375,9
20250207,123000,507855800,2375,2375,2375,2375,3
20250207,122900,507848675,2385,2375,2385,2375,6
20250207,122800,507834415,2375,2375,2375,2375,1
20250207,122700,507832040,2385,2375,2385,2375,5
20250207,122600,507820150,2385,2375,2385,2375,4
20250207,122500,507810640,2385,2380,2385,2380,88
20250207,122400,507600765,2380,2380,2380,2375,54
20250207,122300,507472280,2380,2380,2380,2380,10
20250207,122200,507448480,2380,2375,2380,2375,12
20250207,122100,507419945,2380,2380,2385,2375,3057
20250207,122000,500144025,2380,2380,2380,2380,4
20250207,121900,500134505,2380,2380,2380,2380,6
20250207,121800,500120225,2380,2385,2385,2380,633
20250207,121700,498610530,2385,2380,2385,2380,307
20250207,121600,497879370,2385,2385,2385,2385,0
20250207,121500,497879370,2385,2380,2385,2380,7
20250207,121400,497862705,2385,2385,2385,2385,0
20250207,121300,497862705,2385,2385,2385,2385,1
20250207,121200,497860320,2380,2380,2380,2380,8
20250207,121100,497841280,2380,2385,2385,2380,44
20250207,121000,497736345,2385,2375,2385,2375,5752
20250207,120900,484022855,2375,2380,2380,2375,28
20250207,120800,483956225,2380,2380,2380,2380,40
20250207,120700,483861025,2375,2375,2380,2375,28
20250207,120600,483794475,2385,2385,2385,2385,5183
20250207,120500,471433020,2385,2370,2385,2370,3518
20250207,120400,463042635,2370,2380,2380,2370,525
20250207,120300,461793385,2380,2380,2385,2380,7069
20250207,120200,444938310,2380,2380,2380,2380,1257
20250207,120100,441946650,2385,2370,2385,2365,7380
20250207,120000,424394855,2370,2365,2370,2365,1472
20250207,115900,420906240,2365,2370,2370,2365,1057
20250207,115800,418403160,2370,2370,2370,2365,315
20250207,115700,417658120,2370,2365,2370,2365,3604
20250207,115600,409118225,2365,2365,2370,2365,332
20250207,115500,408333040,2365,2365,2365,2365,345
20250207,115400,407517115,2365,2365,2365,2360,421
20250207,115300,406523420,2365,2360,2365,2360,420
20250207,115200,405532095,2360,2360,2370,2360,303
20250207,115100,404816785,2360,2365,2365,2360,332
20250207,115000,404033130,2360,2360,2360,2360,402
20250207,114900,403084410,2360,2360,2365,2360,435
20250207,114800,402057760,2360,2360,2365,2360,231
20250207,114700,401512200,2360,2360,2360,2360,486
20250207,114600,400365240,2360,2365,2365,2360,311
20250207,114500,399630135,2365,2365,2365,2365,256
20250207,114400,399024695,2365,2370,2370,2365,405
20250207,114300,398066830,2365,2370,2375,2365,7200
20250207,114200,381004000,2370,2360,2370,2360,322
20250207,114100,380243300,2360,2365,2365,2360,398
20250207,114000,379303615,2360,2365,2370,2360,404
20250207,113900,378349730,2365,2360,2365,2360,409
20250207,113800,377383550,2370,2360,2370,2360,1020
20250207,113700,374975905,2365,2360,2365,2360,5043
20250207,113600,363050425,2360,2360,2360,2360,399
20250207,113500,362108785,2360,2360,2360,2360,318
20250207,113400,361358305,2365,2360,2365,2360,415
20250207,113300,360378865,2355,2355,2360,2355,796
20250207,113200,358501930,2355,2355,2355,2355,400
20250207,113100,357559930,2360,2360,2365,2355,1518
20250207,113000,353974445,2360,2355,2360,2355,310
20250207,112900,353244135,2360,2360,2360,2355,349
20250207,112800,352420930,2355,2360,2360,2355,312
20250207,112700,351686120,2355,2355,2360,2355,423
20250207,112600,350688955,2355,2360,2360,2355,291
20250207,112500,350002530,2360,2355,2360,2355,330
20250207,112400,349224465,2355,2355,2360,2355,478
20250207,112300,348098375,2355,2360,2360,2355,400
20250207,112200,347156370,2360,2355,2360,2355,455
20250207,112100,346083785,2360,2360,2360,2355,469
20250207,112000,344978975,2360,2355,2360,2355,355
20250207,111900,344142440,2355,2360,2360,2355,231
20250207,111800,343598415,2360,2355,2365,2355,439
20250207,111700,342564355,2355,2355,2355,2355,318
20250207,111600,341815465,2355,2360,2360,2355,405
20250207,111500,340861180,2360,2360,2360,2355,348
20250207,111400,340041575,2355,2360,2360,2355,290
20250207,111300,339358295,2360,2360,2360,2355,460
20250207,111200,338274665,2355,2355,2355,2355,311
20250207,111100,337542260,2355,2355,2355,2355,409
20250207,111000,336579065,2355,2355,2355,2355,318
20250207,110900,335830175,2355,2355,2360,2355,258
20250207,110800,335221985,2355,2355,2355,2355,420
20250207,110700,334232885,2355,2355,2355,2355,315
20250207,110600,333491060,2355,2360,2360,2355,390
20250207,110500,332572220,2360,2355,2365,2355,1612
20250207,110400,328766365,2355,2355,2355,2355,146
20250207,110300,328422535,2365,2360,2365,2355,405
20250207,110200,327467020,2360,2360,2365,2360,421
20250207,110100,326473410,2360,2360,2365,2360,328
20250207,110000,325699285,2360,2365,2365,2360,357
20250207,105900,324856760,2360,2360,2360,2360,467
20250207,105800,323754640,2360,2360,2360,2355,404
20250207,105700,322801880,2355,2360,2360,2355,310
20250207,105600,322070570,2360,2355,2365,2355,1882
20250207,105500,317622090,2355,2355,2355,2355,398
20250207,105400,316684800,2355,2355,2360,2355,458
20250207,105300,315605065,2355,2355,2355,2355,339
20250207,105200,314806720,2355,2355,2360,2355,465
20250207,105100,313711640,2355,2355,2360,2355,326
20250207,105000,312943900,2355,2355,2355,2355,395
20250207,104900,312013675,2355,2355,2355,2355,239
20250207,104800,311450830,2355,2355,2360,2355,2391
20250207,104700,305810035,2355,2355,2355,2355,309
20250207,104600,305082340,2355,2355,2355,2355,403
20250207,104500,304133275,2355,2355,2360,2355,564
20250207,104400,302805040,2355,2355,2360,2355,430
20250207,104300,301791890,2355,2355,2355,2355,390
20250207,104200,300873440,2355,2350,2355,2350,1007
20250207,104100,298503450,2350,2350,2350,2350,1618
20250207,104000,294701150,2350,2355,2355,2350,3696
20250207,103900,286009285,2355,2355,2355,2355,307
20250207,103800,285286300,2355,2355,2355,2355,466
20250207,103700,284188870,2355,2355,2355,2355,457
20250207,103600,283112635,2355,2355,2355,2355,391
20250207,103500,282191830,2355,2355,2355,2355,398
20250207,103400,281254540,2355,2355,2355,2355,266
20250207,103300,280628110,2355,2355,2355,2355,393
20250207,103200,279702595,2355,2355,2355,2355,399
20250207,103100,278762950,2355,2355,2355,2355,407
20250207,103000,277804465,2355,2355,2360,2355,430
20250207,102900,276791795,2355,2355,2355,2355,313
20250207,102800,276054680,2355,2355,2355,2355,304
20250207,102700,275338760,2360,2355,2360,2355,419
20250207,102600,274351985,2355,2360,2360,2355,656
20250207,102500,272804185,2360,2365,2365,2360,388
20250207,102400,271888420,2360,2360,2360,2360,685
20250207,102300,270271820,2360,2360,2360,2360,250
20250207,102200,269681820,2360,2360,2360,2360,1403
20250207,102100,266370740,2360,2355,2360,2355,818
20250207,102000,264441880,2355,2360,2360,2355,352
20250207,101900,263612285,2360,2360,2365,2360,1017
20250207,101800,261212150,2355,2355,2355,2355,315
20250207,101700,260470325,2355,2360,2360,2355,2844
20250207,101600,253760435,2360,2355,2360,2355,520
20250207,101500,252533565,2360,2360,2360,2355,1247
20250207,101400,249591080,2360,2360,2360,2360,493
20250207,101300,248427600,2360,2360,2365,2355,360
20250207,101200,247579055,2355,2355,2360,2355,362
20250207,101100,246726040,2355,2355,2360,2355,1125
20250207,101000,244073055,2355,2355,2355,2355,301
20250207,100900,243364200,2355,2355,2360,2355,422
20250207,100800,242370265,2355,2360,2365,2355,2542
20250207,100700,236371540,2360,2360,2360,2360,391
20250207,100600,235448780,2360,2360,2360,2355,395
20250207,100500,234517845,2355,2360,2360,2355,310
20250207,100400,233787790,2360,2355,2360,2355,425
20250207,100300,232786415,2355,2355,2355,2355,222
20250207,100200,232263605,2355,2355,2365,2355,3840
20250207,100100,223190250,2355,2355,2360,2355,440
20250207,100000,222153990,2355,2360,2360,2355,700
20250207,095900,220503075,2360,2355,2360,2355,1388
20250207,095800,217229335,2355,2355,2355,2355,406
20250207,095700,216273205,2355,2360,2360,2355,360
20250207,095600,215424765,2360,2355,2360,2355,1086
20250207,095500,212863765,2355,2355,2355,2355,403
20250207,095400,211914700,2355,2355,2355,2355,391
20250207,095300,210993895,2360,2360,2360,2355,3097
20250207,095200,203685365,2355,2360,2360,2355,1488
20250207,095100,200175175,2355,2355,2355,2355,358
20250207,095000,199332085,2355,2355,2360,2355,604
20250207,094900,197908655,2360,2355,2360,2355,826
20250207,094800,195960920,2355,2355,2360,2355,468
20250207,094700,194857970,2355,2355,2360,2355,393
20250207,094600,193932290,2355,2360,2360,2355,3719
20250207,094500,185156260,2360,2360,2365,2360,719
20250207,094400,183458415,2360,2360,2370,2360,467
20250207,094300,182356025,2360,2365,2365,2360,6122
20250207,094200,167878670,2365,2365,2365,2365,321
20250207,094100,167119505,2365,2370,2370,2365,4203
20250207,094000,157161565,2370,2370,2375,2370,379
20250207,093900,156262985,2370,2370,2375,2370,696
20250207,093800,154611955,2375,2375,2375,2370,809
20250207,093700,152692120,2370,2375,2375,2370,5472
20250207,093600,139697340,2375,2375,2380,2375,390
20250207,093500,138771085,2380,2375,2380,2375,510
20250207,093400,137558060,2375,2380,2380,2375,69
20250207,093300,137393845,2380,2380,2380,2375,657
20250207,093200,135830250,2380,2375,2380,2375,244
20250207,093100,135250730,2370,2375,2375,2370,1604
20250207,093000,131448740,2375,2375,2375,2375,1
20250207,092900,131446365,2380,2380,2380,2380,501
20250207,092800,130253985,2380,2380,2380,2380,0
20250207,092700,130253985,2380,2380,2380,2380,201
20250207,092600,129775605,2375,2375,2375,2370,3008
20250207,092500,122631620,2375,2375,2375,2375,884
20250207,092400,120532120,2375,2375,2375,2375,1735
20250207,092300,116411495,2375,2375,2375,2375,3
20250207,092200,116404370,2375,2380,2380,2375,615
20250207,092100,114940730,2380,2380,2385,2375,5096
20250207,092000,102812245,2375,2370,2375,2370,1300
20250207,091900,99724760,2370,2375,2375,2370,41
20250207,091800,99627430,2375,2375,2375,2375,22
20250207,091700,99575180,2380,2375,2380,2375,1856
20250207,091600,95167175,2380,2375,2380,2375,31
20250207,091500,95093400,2380,2380,2380,2380,0
20250207,091400,95093400,2380,2380,2380,2375,817
20250207,091300,93149005,2390,2370,2390,2370,8905
20250207,091200,71917205,2375,2375,2375,2375,0
20250207,091100,71917205,2375,2375,2375,2375,1000
20250207,091000,69542205,2375,2370,2375,2370,1334
20250207,090900,66380420,2370,2360,2370,2360,1038
20250207,090800,63928490,2360,2360,2360,2360,76
20250207,090700,63749130,2365,2365,2365,2365,5
20250207,090600,63737305,2365,2365,2365,2365,0
20250207,090500,63737305,2365,2365,2365,2365,0
20250207,090400,63737305,2365,2355,2365,2355,1767
20250207,090300,59565390,2365,2350,2365,2350,74
20250207,090200,59391360,2350,2360,2365,2350,5581
20250207,090100,46258705,2370,2355,2370,2355,3230
20250207,090000,38647005,2355,2385,2385,2350,16299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 183300 835670645 2370 2370 2370 2370 4491
3 20250207 183200 835670645 2370 2370 2370 2370 0
4 20250207 183100 835670645 2370 2370 2370 2370 0
5 20250207 183000 835670645 2370 2370 2370 2370 0
6 20250207 182900 835670645 2370 2370 2370 2370 0
7 20250207 182800 835670645 2370 2370 2370 2370 0
8 20250207 182700 835670645 2370 2370 2370 2370 0
9 20250207 182600 835670645 2370 2370 2370 2370 0
10 20250207 182500 835670645 2370 2370 2370 2370 0
11 20250207 182400 835670645 2370 2370 2370 2370 0
12 20250207 182300 835670645 2370 2370 2370 2370 0
13 20250207 182200 835670645 2370 2370 2370 2370 0
14 20250207 182100 835670645 2370 2370 2370 2370 0
15 20250207 182000 835670645 2370 2370 2370 2370 0
16 20250207 181900 835670645 2370 2370 2370 2370 0
17 20250207 181800 835670645 2370 2370 2370 2370 0
18 20250207 181700 835670645 2370 2370 2370 2370 0
19 20250207 181600 835670645 2370 2370 2370 2370 0
20 20250207 181500 835670645 2370 2370 2370 2370 0
21 20250207 181400 835670645 2370 2370 2370 2370 0
22 20250207 181300 835670645 2370 2370 2370 2370 0
23 20250207 181200 835670645 2370 2370 2370 2370 0
24 20250207 181100 835670645 2370 2370 2370 2370 0
25 20250207 181000 835670645 2370 2370 2370 2370 0
26 20250207 180900 835670645 2370 2370 2370 2370 0
27 20250207 180800 835670645 2370 2370 2370 2370 0
28 20250207 180700 835670645 2370 2370 2370 2370 0
29 20250207 180600 835670645 2370 2370 2370 2370 0
30 20250207 180500 835670645 2370 2370 2370 2370 0
31 20250207 180400 835670645 2370 2370 2370 2370 0
32 20250207 180300 835670645 2370 2370 2370 2370 4491
33 20250207 180200 835670645 2370 2370 2370 2370 0
34 20250207 180100 835670645 2370 2370 2370 2370 0
35 20250207 180000 835670645 2370 2370 2370 2370 0
36 20250207 175900 835670645 2370 2370 2370 2370 0
37 20250207 175800 835670645 2370 2370 2370 2370 0
38 20250207 175700 835670645 2370 2370 2370 2370 0
39 20250207 175600 835670645 2370 2370 2370 2370 0
40 20250207 175500 835670645 2370 2370 2370 2370 0
41 20250207 175400 835670645 2370 2370 2370 2370 0
42 20250207 175300 835670645 2370 2370 2370 2370 0
43 20250207 175200 835670645 2370 2370 2370 2370 0
44 20250207 175100 835670645 2370 2370 2370 2370 0
45 20250207 175000 835670645 2370 2370 2370 2370 0
46 20250207 174900 835670645 2370 2370 2370 2370 0
47 20250207 174800 835670645 2370 2370 2370 2370 0
48 20250207 174700 835670645 2370 2370 2370 2370 0
49 20250207 174600 835670645 2370 2370 2370 2370 0
50 20250207 174500 835670645 2370 2370 2370 2370 0
51 20250207 174400 835670645 2370 2370 2370 2370 0
52 20250207 174300 835670645 2370 2370 2370 2370 0
53 20250207 174200 835670645 2370 2370 2370 2370 0
54 20250207 174100 835670645 2370 2370 2370 2370 0
55 20250207 174000 835670645 2370 2370 2370 2370 0
56 20250207 173900 835670645 2370 2370 2370 2370 0
57 20250207 173800 835670645 2370 2370 2370 2370 0
58 20250207 173700 835670645 2370 2370 2370 2370 0
59 20250207 173600 835670645 2370 2370 2370 2370 0
60 20250207 173500 835670645 2370 2370 2370 2370 0
61 20250207 173400 835670645 2370 2370 2370 2370 0
62 20250207 173300 835670645 2370 2370 2370 2370 4491
63 20250207 173200 835670645 2370 2370 2370 2370 0
64 20250207 173100 835670645 2370 2370 2370 2370 0
65 20250207 173000 835670645 2370 2370 2370 2370 0
66 20250207 172900 835670645 2370 2370 2370 2370 0
67 20250207 172800 835670645 2370 2370 2370 2370 0
68 20250207 172700 835670645 2370 2370 2370 2370 0
69 20250207 172600 835670645 2370 2370 2370 2370 0
70 20250207 172500 835670645 2370 2370 2370 2370 0
71 20250207 172400 835670645 2370 2370 2370 2370 0
72 20250207 172300 835670645 2370 2370 2370 2370 0
73 20250207 172200 835670645 2370 2370 2370 2370 0
74 20250207 172100 835670645 2370 2370 2370 2370 0
75 20250207 172000 835670645 2370 2370 2370 2370 0
76 20250207 171900 835670645 2370 2370 2370 2370 0
77 20250207 171800 835670645 2370 2370 2370 2370 0
78 20250207 171700 835670645 2370 2370 2370 2370 0
79 20250207 171600 835670645 2370 2370 2370 2370 0
80 20250207 171500 835670645 2370 2370 2370 2370 0
81 20250207 171400 835670645 2370 2370 2370 2370 0
82 20250207 171300 835670645 2370 2370 2370 2370 0
83 20250207 171200 835670645 2370 2370 2370 2370 0
84 20250207 171100 835670645 2370 2370 2370 2370 0
85 20250207 171000 835670645 2370 2370 2370 2370 0
86 20250207 170900 835670645 2370 2370 2370 2370 0
87 20250207 170800 835670645 2370 2370 2370 2370 0
88 20250207 170700 835670645 2370 2370 2370 2370 0
89 20250207 170600 835670645 2370 2370 2370 2370 0
90 20250207 170500 835670645 2370 2370 2370 2370 0
91 20250207 170400 835670645 2370 2370 2370 2370 0
92 20250207 170300 835670645 2370 2370 2370 2370 4491
93 20250207 170200 835670645 2370 2370 2370 2370 0
94 20250207 170100 835670645 2370 2370 2370 2370 0
95 20250207 170000 835670645 2370 2370 2370 2370 0
96 20250207 165900 835670645 2370 2370 2370 2370 0
97 20250207 165800 835670645 2370 2370 2370 2370 0
98 20250207 165700 835670645 2370 2370 2370 2370 0
99 20250207 165600 835670645 2370 2370 2370 2370 0
100 20250207 165500 835670645 2370 2370 2370 2370 0
101 20250207 165400 835670645 2370 2370 2370 2370 0
102 20250207 165300 835670645 2370 2370 2370 2370 0
103 20250207 165200 835670645 2370 2370 2370 2370 0
104 20250207 165100 835670645 2370 2370 2370 2370 0
105 20250207 165000 835670645 2370 2370 2370 2370 0
106 20250207 164900 835670645 2370 2370 2370 2370 0
107 20250207 164800 835670645 2370 2370 2370 2370 0
108 20250207 164700 835670645 2370 2370 2370 2370 0
109 20250207 164600 835670645 2370 2370 2370 2370 0
110 20250207 164500 835670645 2370 2370 2370 2370 0
111 20250207 164400 835670645 2370 2370 2370 2370 0
112 20250207 164300 835670645 2370 2370 2370 2370 0
113 20250207 164200 835670645 2370 2370 2370 2370 0
114 20250207 164100 835670645 2370 2370 2370 2370 0
115 20250207 164000 835670645 2370 2370 2370 2370 0
116 20250207 163900 835670645 2370 2370 2370 2370 0
117 20250207 163800 835670645 2370 2370 2370 2370 0
118 20250207 163700 835670645 2370 2370 2370 2370 0
119 20250207 163600 835670645 2370 2370 2370 2370 0
120 20250207 163500 835670645 2370 2370 2370 2370 0
121 20250207 163400 835670645 2370 2370 2370 2370 0
122 20250207 163300 835670645 2370 2370 2370 2370 4491
123 20250207 163200 835670645 2370 2370 2370 2370 0
124 20250207 163100 835670645 2370 2370 2370 2370 0
125 20250207 163000 835670645 2370 2370 2370 2370 0
126 20250207 162900 835670645 2370 2370 2370 2370 0
127 20250207 162800 835670645 2370 2370 2370 2370 0
128 20250207 162700 835670645 2370 2370 2370 2370 0
129 20250207 162600 835670645 2370 2370 2370 2370 0
130 20250207 162500 835670645 2370 2370 2370 2370 0
131 20250207 162400 835670645 2370 2370 2370 2370 0
132 20250207 162300 835670645 2370 2370 2370 2370 0
133 20250207 162200 835670645 2370 2370 2370 2370 0
134 20250207 162100 835670645 2370 2370 2370 2370 0
135 20250207 162000 835670645 2370 2370 2370 2370 0
136 20250207 161900 835670645 2370 2370 2370 2370 0
137 20250207 161800 835670645 2370 2370 2370 2370 0
138 20250207 161700 835670645 2370 2370 2370 2370 0
139 20250207 161600 835670645 2370 2370 2370 2370 0
140 20250207 161500 835670645 2370 2370 2370 2370 0
141 20250207 161400 835670645 2370 2370 2370 2370 0
142 20250207 161300 835670645 2370 2370 2370 2370 0
143 20250207 161200 835670645 2370 2370 2370 2370 0
144 20250207 161100 835670645 2370 2370 2370 2370 0
145 20250207 161000 835670645 2370 2370 2370 2370 0
146 20250207 160900 835670645 2370 2370 2370 2370 0
147 20250207 160800 835670645 2370 2370 2370 2370 0
148 20250207 160700 835670645 2370 2370 2370 2370 0
149 20250207 160600 835670645 2370 2370 2370 2370 0
150 20250207 160500 835670645 2370 2370 2370 2370 0
151 20250207 160400 835670645 2370 2370 2370 2370 0
152 20250207 160300 835670645 2370 2370 2370 2370 4491
153 20250207 160200 835670645 2370 2370 2370 2370 0
154 20250207 160100 835670645 2370 2370 2370 2370 0
155 20250207 160000 835670645 2370 2370 2370 2370 0
156 20250207 155900 835670645 2370 2370 2370 2370 0
157 20250207 155800 835670645 2370 2370 2370 2370 0
158 20250207 155700 835670645 2370 2370 2370 2370 0
159 20250207 155600 835670645 2370 2370 2370 2370 0
160 20250207 155500 835670645 2370 2370 2370 2370 0
161 20250207 155400 835670645 2370 2370 2370 2370 0
162 20250207 155300 835670645 2370 2370 2370 2370 0
163 20250207 155200 835670645 2370 2370 2370 2370 0
164 20250207 155100 835670645 2370 2370 2370 2370 0
165 20250207 155000 835670645 2370 2370 2370 2370 0
166 20250207 154900 835670645 2370 2370 2370 2370 0
167 20250207 154800 835670645 2370 2370 2370 2370 0
168 20250207 154700 835670645 2370 2370 2370 2370 0
169 20250207 154600 835670645 2370 2370 2370 2370 0
170 20250207 154500 835670645 2370 2370 2370 2370 0
171 20250207 154400 835670645 2370 2370 2370 2370 0
172 20250207 154300 835670645 2370 2370 2370 2370 0
173 20250207 154200 835670645 2370 2370 2370 2370 0
174 20250207 154100 835670645 2370 2370 2370 2370 0
175 20250207 154000 835670645 2370 2370 2370 2370 0
176 20250207 153900 835670645 2370 2370 2370 2370 0
177 20250207 153800 835670645 2370 2370 2370 2370 0
178 20250207 153700 835670645 2370 2370 2370 2370 0
179 20250207 153600 835670645 2370 2370 2370 2370 0
180 20250207 153500 835670645 2370 2370 2370 2370 0
181 20250207 153400 835670645 2370 2370 2370 2370 0
182 20250207 153300 835670645 2370 2370 2370 2370 4491
183 20250207 153200 835670645 2370 2370 2370 2370 0
184 20250207 153100 835670645 2370 2370 2370 2370 0
185 20250207 153000 835670645 2370 2370 2370 2370 4491
186 20250207 152900 825026975 2370 2370 2370 2370 0
187 20250207 152800 825026975 2370 2370 2370 2370 0
188 20250207 152700 825026975 2370 2370 2370 2370 0
189 20250207 152600 825026975 2370 2370 2370 2370 0
190 20250207 152500 825026975 2370 2370 2370 2370 0
191 20250207 152400 825026975 2370 2370 2370 2370 0
192 20250207 152300 825026975 2370 2370 2370 2370 0
193 20250207 152200 825026975 2370 2370 2370 2370 0
194 20250207 152100 825026975 2370 2370 2370 2370 0
195 20250207 152000 825026975 2370 2370 2370 2370 0
196 20250207 151900 825026975 2370 2365 2370 2365 828
197 20250207 151800 823067395 2365 2365 2370 2365 733
198 20250207 151700 821333715 2370 2365 2370 2365 5
199 20250207 151600 821321875 2365 2365 2365 2365 558
200 20250207 151500 820002205 2365 2365 2370 2365 509
201 20250207 151400 818797715 2365 2365 2370 2365 603
202 20250207 151300 817371610 2365 2365 2370 2365 12
203 20250207 151200 817343225 2370 2365 2370 2365 223
204 20250207 151100 816815300 2370 2370 2370 2370 42
205 20250207 151000 816715760 2365 2370 2370 2365 228
206 20250207 150900 816175420 2370 2375 2375 2370 94
207 20250207 150800 815952570 2370 2370 2370 2370 2
208 20250207 150700 815947830 2370 2375 2375 2370 4
209 20250207 150600 815938345 2375 2375 2375 2375 1714
210 20250207 150500 811867595 2375 2370 2375 2370 78
211 20250207 150400 811682360 2375 2370 2375 2370 82
212 20250207 150300 811487950 2370 2365 2370 2365 2901
213 20250207 150200 804625580 2370 2365 2370 2365 205
214 20250207 150100 804139755 2370 2370 2370 2370 501
215 20250207 150000 802952385 2365 2365 2365 2365 4
216 20250207 145900 802942925 2370 2370 2370 2370 2
217 20250207 145800 802938185 2375 2375 2375 2375 1
218 20250207 145700 802935810 2365 2370 2370 2365 3471
219 20250207 145600 794713250 2370 2365 2370 2365 8
220 20250207 145500 794694305 2365 2370 2370 2365 1007
221 20250207 145400 792307720 2370 2370 2370 2370 4
222 20250207 145300 792298240 2370 2370 2375 2370 2118
223 20250207 145200 787278480 2375 2375 2375 2375 3
224 20250207 145100 787271355 2370 2370 2370 2370 453
225 20250207 145000 786197745 2370 2370 2375 2370 2840
226 20250207 144900 779466930 2370 2365 2370 2365 5
227 20250207 144800 779455100 2370 2370 2370 2370 1
228 20250207 144700 779452730 2365 2365 2365 2365 4
229 20250207 144600 779443270 2365 2365 2365 2365 1
230 20250207 144500 779440905 2370 2370 2370 2370 1
231 20250207 144400 779438535 2365 2365 2370 2365 309
232 20250207 144300 778707745 2370 2370 2370 2370 0
233 20250207 144200 778707745 2370 2365 2370 2365 4
234 20250207 144100 778698280 2370 2365 2370 2365 2
235 20250207 144000 778693545 2370 2370 2370 2370 30
236 20250207 143900 778622445 2370 2365 2370 2365 6
237 20250207 143800 778608250 2365 2365 2365 2365 3
238 20250207 143700 778601155 2370 2370 2370 2370 1
239 20250207 143600 778598785 2365 2365 2365 2365 4
240 20250207 143500 778589325 2370 2370 2370 2370 1
241 20250207 143400 778586955 2365 2365 2365 2365 152
242 20250207 143300 778227475 2370 2370 2370 2365 12
243 20250207 143200 778199065 2365 2370 2370 2365 231
244 20250207 143100 777651600 2370 2370 2370 2370 1
245 20250207 143000 777649230 2365 2365 2365 2360 3365
246 20250207 142900 769691020 2370 2365 2370 2365 6
247 20250207 142800 769676825 2365 2370 2370 2365 676
248 20250207 142700 768074755 2370 2370 2370 2370 3540
249 20250207 142600 759684955 2370 2370 2370 2370 0
250 20250207 142500 759684955 2370 2370 2370 2370 0
251 20250207 142400 759684955 2370 2365 2370 2360 814
252 20250207 142300 757759905 2365 2365 2365 2365 1151
253 20250207 142200 755037790 2365 2365 2370 2365 87
254 20250207 142100 754832030 2365 2365 2370 2365 11
255 20250207 142000 754806010 2365 2365 2365 2365 1
256 20250207 141900 754803645 2365 2365 2365 2365 9
257 20250207 141800 754782360 2370 2365 2370 2365 3
258 20250207 141700 754775255 2365 2365 2365 2365 8
259 20250207 141600 754756335 2370 2365 2370 2365 6
260 20250207 141500 754742140 2370 2365 2370 2365 8
261 20250207 141400 754723190 2365 2365 2365 2365 5
262 20250207 141300 754711365 2370 2365 2370 2365 5
263 20250207 141200 754699535 2370 2365 2370 2365 14
264 20250207 141100 754666420 2370 2370 2370 2370 1
265 20250207 141000 754664050 2365 2365 2370 2365 6
266 20250207 140900 754649850 2370 2370 2370 2370 0
267 20250207 140800 754649850 2370 2365 2370 2365 3
268 20250207 140700 754642750 2365 2365 2370 2365 14
269 20250207 140600 754609635 2370 2370 2370 2370 0
270 20250207 140500 754609635 2370 2370 2370 2370 0
271 20250207 140400 754609635 2370 2370 2370 2365 5
272 20250207 140300 754597800 2365 2370 2370 2365 502
273 20250207 140200 753410565 2365 2365 2370 2365 1522
274 20250207 140100 749811030 2360 2365 2365 2360 1154
275 20250207 140000 747081860 2365 2360 2365 2360 2
276 20250207 135900 747077135 2365 2360 2365 2360 4
277 20250207 135800 747067690 2365 2365 2365 2365 1
278 20250207 135700 747065325 2360 2365 2365 2360 25
279 20250207 135600 747006225 2365 2355 2365 2355 1007
280 20250207 135500 744634730 2360 2360 2360 2360 6001
281 20250207 135400 730472370 2365 2355 2365 2355 9324
282 20250207 135300 708471170 2360 2355 2360 2355 4
283 20250207 135200 708461745 2360 2355 2360 2355 2
284 20250207 135100 708457030 2360 2355 2360 2355 593
285 20250207 135000 707057565 2360 2360 2360 2355 7
286 20250207 134900 707041070 2365 2365 2365 2365 0
287 20250207 134800 707041070 2365 2365 2365 2365 0
288 20250207 134700 707041070 2365 2360 2365 2355 6
289 20250207 134600 707026920 2365 2360 2365 2360 2
290 20250207 134500 707022195 2360 2360 2360 2355 320
291 20250207 134400 706268515 2350 2360 2360 2350 30002
292 20250207 134300 635738325 2365 2365 2365 2365 0
293 20250207 134200 635738325 2365 2365 2365 2360 3
294 20250207 134100 635731235 2360 2350 2360 2350 3
295 20250207 134000 635724175 2350 2355 2360 2350 1998
296 20250207 133900 631012315 2360 2370 2370 2350 20004
297 20250207 133800 583981810 2360 2365 2370 2355 18308
298 20250207 133700 540791030 2365 2365 2365 2365 1
299 20250207 133600 540788665 2370 2365 2370 2365 3
300 20250207 133500 540781565 2365 2365 2365 2365 10
301 20250207 133400 540757915 2370 2370 2370 2370 1
302 20250207 133300 540755545 2370 2365 2370 2365 3
303 20250207 133200 540748445 2370 2370 2370 2370 0
304 20250207 133100 540748445 2370 2370 2370 2370 0
305 20250207 133000 540748445 2370 2365 2370 2365 14
306 20250207 132900 540715330 2365 2365 2365 2365 5
307 20250207 132800 540703505 2365 2365 2365 2365 5
308 20250207 132700 540691680 2365 2370 2370 2365 44
309 20250207 132600 540587600 2370 2365 2370 2365 2
310 20250207 132500 540582865 2370 2375 2375 2370 355
311 20250207 132400 539741510 2365 2365 2365 2365 5
312 20250207 132300 539729685 2375 2375 2375 2375 0
313 20250207 132200 539729685 2375 2375 2375 2375 0
314 20250207 132100 539729685 2375 2370 2375 2365 220
315 20250207 132000 539208290 2370 2370 2370 2370 5
316 20250207 131900 539196440 2370 2365 2370 2365 935
317 20250207 131800 536980505 2365 2370 2370 2365 224
318 20250207 131700 536450495 2370 2370 2370 2370 0
319 20250207 131600 536450495 2370 2365 2370 2365 7
320 20250207 131500 536433935 2365 2365 2365 2365 516
321 20250207 131400 535213595 2365 2365 2365 2365 4
322 20250207 131300 535204135 2365 2365 2365 2365 12
323 20250207 131200 535175755 2365 2365 2365 2365 2
324 20250207 131100 535171025 2365 2365 2365 2365 11
325 20250207 131000 535145010 2365 2365 2365 2365 2
326 20250207 130900 535140280 2365 2370 2370 2360 66
327 20250207 130800 534984465 2360 2360 2360 2360 10
328 20250207 130700 534960865 2360 2360 2360 2360 2
329 20250207 130600 534956145 2370 2370 2370 2370 1
330 20250207 130500 534953775 2365 2365 2365 2365 1000
331 20250207 130400 532588775 2365 2365 2365 2365 3
332 20250207 130300 532581680 2365 2365 2370 2365 50
333 20250207 130200 532463425 2365 2365 2365 2365 21
334 20250207 130100 532413760 2365 2365 2365 2365 263
335 20250207 130000 531791765 2370 2365 2370 2365 2001
336 20250207 125900 527059395 2365 2370 2370 2365 2
337 20250207 125800 527054660 2365 2370 2370 2365 2508
338 20250207 125700 521112240 2370 2370 2370 2370 0
339 20250207 125600 521112240 2370 2375 2375 2370 8
340 20250207 125500 521093270 2370 2370 2375 2370 8
341 20250207 125400 521074285 2370 2370 2370 2370 0
342 20250207 125300 521074285 2370 2370 2375 2370 9
343 20250207 125200 521052950 2370 2375 2375 2370 4
344 20250207 125100 521043465 2370 2370 2370 2370 208
345 20250207 125000 520550505 2370 2370 2370 2370 2
346 20250207 124900 520545765 2375 2375 2375 2375 40
347 20250207 124800 520450765 2375 2375 2375 2375 1378
348 20250207 124700 517178015 2375 2375 2375 2375 3015
349 20250207 124600 510017390 2375 2375 2375 2375 7
350 20250207 124500 510000765 2375 2375 2375 2375 1
351 20250207 124400 509998390 2375 2380 2380 2375 19
352 20250207 124300 509953185 2375 2375 2375 2375 1
353 20250207 124200 509950810 2380 2380 2380 2375 25
354 20250207 124100 509891325 2375 2375 2375 2375 8
355 20250207 124000 509872325 2380 2380 2380 2380 20
356 20250207 123900 509824725 2375 2375 2375 2375 5
357 20250207 123800 509812850 2375 2380 2380 2375 8
358 20250207 123700 509793830 2375 2375 2375 2375 1
359 20250207 123600 509791455 2375 2375 2380 2375 9
360 20250207 123500 509770075 2375 2380 2380 2375 3
361 20250207 123400 509762945 2375 2375 2375 2375 610
362 20250207 123300 508314195 2375 2380 2380 2375 179
363 20250207 123200 507889065 2375 2375 2380 2375 5
364 20250207 123100 507877185 2375 2385 2385 2375 9
365 20250207 123000 507855800 2375 2375 2375 2375 3
366 20250207 122900 507848675 2385 2375 2385 2375 6
367 20250207 122800 507834415 2375 2375 2375 2375 1
368 20250207 122700 507832040 2385 2375 2385 2375 5
369 20250207 122600 507820150 2385 2375 2385 2375 4
370 20250207 122500 507810640 2385 2380 2385 2380 88
371 20250207 122400 507600765 2380 2380 2380 2375 54
372 20250207 122300 507472280 2380 2380 2380 2380 10
373 20250207 122200 507448480 2380 2375 2380 2375 12
374 20250207 122100 507419945 2380 2380 2385 2375 3057
375 20250207 122000 500144025 2380 2380 2380 2380 4
376 20250207 121900 500134505 2380 2380 2380 2380 6
377 20250207 121800 500120225 2380 2385 2385 2380 633
378 20250207 121700 498610530 2385 2380 2385 2380 307
379 20250207 121600 497879370 2385 2385 2385 2385 0
380 20250207 121500 497879370 2385 2380 2385 2380 7
381 20250207 121400 497862705 2385 2385 2385 2385 0
382 20250207 121300 497862705 2385 2385 2385 2385 1
383 20250207 121200 497860320 2380 2380 2380 2380 8
384 20250207 121100 497841280 2380 2385 2385 2380 44
385 20250207 121000 497736345 2385 2375 2385 2375 5752
386 20250207 120900 484022855 2375 2380 2380 2375 28
387 20250207 120800 483956225 2380 2380 2380 2380 40
388 20250207 120700 483861025 2375 2375 2380 2375 28
389 20250207 120600 483794475 2385 2385 2385 2385 5183
390 20250207 120500 471433020 2385 2370 2385 2370 3518
391 20250207 120400 463042635 2370 2380 2380 2370 525
392 20250207 120300 461793385 2380 2380 2385 2380 7069
393 20250207 120200 444938310 2380 2380 2380 2380 1257
394 20250207 120100 441946650 2385 2370 2385 2365 7380
395 20250207 120000 424394855 2370 2365 2370 2365 1472
396 20250207 115900 420906240 2365 2370 2370 2365 1057
397 20250207 115800 418403160 2370 2370 2370 2365 315
398 20250207 115700 417658120 2370 2365 2370 2365 3604
399 20250207 115600 409118225 2365 2365 2370 2365 332
400 20250207 115500 408333040 2365 2365 2365 2365 345
401 20250207 115400 407517115 2365 2365 2365 2360 421
402 20250207 115300 406523420 2365 2360 2365 2360 420
403 20250207 115200 405532095 2360 2360 2370 2360 303
404 20250207 115100 404816785 2360 2365 2365 2360 332
405 20250207 115000 404033130 2360 2360 2360 2360 402
406 20250207 114900 403084410 2360 2360 2365 2360 435
407 20250207 114800 402057760 2360 2360 2365 2360 231
408 20250207 114700 401512200 2360 2360 2360 2360 486
409 20250207 114600 400365240 2360 2365 2365 2360 311
410 20250207 114500 399630135 2365 2365 2365 2365 256
411 20250207 114400 399024695 2365 2370 2370 2365 405
412 20250207 114300 398066830 2365 2370 2375 2365 7200
413 20250207 114200 381004000 2370 2360 2370 2360 322
414 20250207 114100 380243300 2360 2365 2365 2360 398
415 20250207 114000 379303615 2360 2365 2370 2360 404
416 20250207 113900 378349730 2365 2360 2365 2360 409
417 20250207 113800 377383550 2370 2360 2370 2360 1020
418 20250207 113700 374975905 2365 2360 2365 2360 5043
419 20250207 113600 363050425 2360 2360 2360 2360 399
420 20250207 113500 362108785 2360 2360 2360 2360 318
421 20250207 113400 361358305 2365 2360 2365 2360 415
422 20250207 113300 360378865 2355 2355 2360 2355 796
423 20250207 113200 358501930 2355 2355 2355 2355 400
424 20250207 113100 357559930 2360 2360 2365 2355 1518
425 20250207 113000 353974445 2360 2355 2360 2355 310
426 20250207 112900 353244135 2360 2360 2360 2355 349
427 20250207 112800 352420930 2355 2360 2360 2355 312
428 20250207 112700 351686120 2355 2355 2360 2355 423
429 20250207 112600 350688955 2355 2360 2360 2355 291
430 20250207 112500 350002530 2360 2355 2360 2355 330
431 20250207 112400 349224465 2355 2355 2360 2355 478
432 20250207 112300 348098375 2355 2360 2360 2355 400
433 20250207 112200 347156370 2360 2355 2360 2355 455
434 20250207 112100 346083785 2360 2360 2360 2355 469
435 20250207 112000 344978975 2360 2355 2360 2355 355
436 20250207 111900 344142440 2355 2360 2360 2355 231
437 20250207 111800 343598415 2360 2355 2365 2355 439
438 20250207 111700 342564355 2355 2355 2355 2355 318
439 20250207 111600 341815465 2355 2360 2360 2355 405
440 20250207 111500 340861180 2360 2360 2360 2355 348
441 20250207 111400 340041575 2355 2360 2360 2355 290
442 20250207 111300 339358295 2360 2360 2360 2355 460
443 20250207 111200 338274665 2355 2355 2355 2355 311
444 20250207 111100 337542260 2355 2355 2355 2355 409
445 20250207 111000 336579065 2355 2355 2355 2355 318
446 20250207 110900 335830175 2355 2355 2360 2355 258
447 20250207 110800 335221985 2355 2355 2355 2355 420
448 20250207 110700 334232885 2355 2355 2355 2355 315
449 20250207 110600 333491060 2355 2360 2360 2355 390
450 20250207 110500 332572220 2360 2355 2365 2355 1612
451 20250207 110400 328766365 2355 2355 2355 2355 146
452 20250207 110300 328422535 2365 2360 2365 2355 405
453 20250207 110200 327467020 2360 2360 2365 2360 421
454 20250207 110100 326473410 2360 2360 2365 2360 328
455 20250207 110000 325699285 2360 2365 2365 2360 357
456 20250207 105900 324856760 2360 2360 2360 2360 467
457 20250207 105800 323754640 2360 2360 2360 2355 404
458 20250207 105700 322801880 2355 2360 2360 2355 310
459 20250207 105600 322070570 2360 2355 2365 2355 1882
460 20250207 105500 317622090 2355 2355 2355 2355 398
461 20250207 105400 316684800 2355 2355 2360 2355 458
462 20250207 105300 315605065 2355 2355 2355 2355 339
463 20250207 105200 314806720 2355 2355 2360 2355 465
464 20250207 105100 313711640 2355 2355 2360 2355 326
465 20250207 105000 312943900 2355 2355 2355 2355 395
466 20250207 104900 312013675 2355 2355 2355 2355 239
467 20250207 104800 311450830 2355 2355 2360 2355 2391
468 20250207 104700 305810035 2355 2355 2355 2355 309
469 20250207 104600 305082340 2355 2355 2355 2355 403
470 20250207 104500 304133275 2355 2355 2360 2355 564
471 20250207 104400 302805040 2355 2355 2360 2355 430
472 20250207 104300 301791890 2355 2355 2355 2355 390
473 20250207 104200 300873440 2355 2350 2355 2350 1007
474 20250207 104100 298503450 2350 2350 2350 2350 1618
475 20250207 104000 294701150 2350 2355 2355 2350 3696
476 20250207 103900 286009285 2355 2355 2355 2355 307
477 20250207 103800 285286300 2355 2355 2355 2355 466
478 20250207 103700 284188870 2355 2355 2355 2355 457
479 20250207 103600 283112635 2355 2355 2355 2355 391
480 20250207 103500 282191830 2355 2355 2355 2355 398
481 20250207 103400 281254540 2355 2355 2355 2355 266
482 20250207 103300 280628110 2355 2355 2355 2355 393
483 20250207 103200 279702595 2355 2355 2355 2355 399
484 20250207 103100 278762950 2355 2355 2355 2355 407
485 20250207 103000 277804465 2355 2355 2360 2355 430
486 20250207 102900 276791795 2355 2355 2355 2355 313
487 20250207 102800 276054680 2355 2355 2355 2355 304
488 20250207 102700 275338760 2360 2355 2360 2355 419
489 20250207 102600 274351985 2355 2360 2360 2355 656
490 20250207 102500 272804185 2360 2365 2365 2360 388
491 20250207 102400 271888420 2360 2360 2360 2360 685
492 20250207 102300 270271820 2360 2360 2360 2360 250
493 20250207 102200 269681820 2360 2360 2360 2360 1403
494 20250207 102100 266370740 2360 2355 2360 2355 818
495 20250207 102000 264441880 2355 2360 2360 2355 352
496 20250207 101900 263612285 2360 2360 2365 2360 1017
497 20250207 101800 261212150 2355 2355 2355 2355 315
498 20250207 101700 260470325 2355 2360 2360 2355 2844
499 20250207 101600 253760435 2360 2355 2360 2355 520
500 20250207 101500 252533565 2360 2360 2360 2355 1247
501 20250207 101400 249591080 2360 2360 2360 2360 493
502 20250207 101300 248427600 2360 2360 2365 2355 360
503 20250207 101200 247579055 2355 2355 2360 2355 362
504 20250207 101100 246726040 2355 2355 2360 2355 1125
505 20250207 101000 244073055 2355 2355 2355 2355 301
506 20250207 100900 243364200 2355 2355 2360 2355 422
507 20250207 100800 242370265 2355 2360 2365 2355 2542
508 20250207 100700 236371540 2360 2360 2360 2360 391
509 20250207 100600 235448780 2360 2360 2360 2355 395
510 20250207 100500 234517845 2355 2360 2360 2355 310
511 20250207 100400 233787790 2360 2355 2360 2355 425
512 20250207 100300 232786415 2355 2355 2355 2355 222
513 20250207 100200 232263605 2355 2355 2365 2355 3840
514 20250207 100100 223190250 2355 2355 2360 2355 440
515 20250207 100000 222153990 2355 2360 2360 2355 700
516 20250207 095900 220503075 2360 2355 2360 2355 1388
517 20250207 095800 217229335 2355 2355 2355 2355 406
518 20250207 095700 216273205 2355 2360 2360 2355 360
519 20250207 095600 215424765 2360 2355 2360 2355 1086
520 20250207 095500 212863765 2355 2355 2355 2355 403
521 20250207 095400 211914700 2355 2355 2355 2355 391
522 20250207 095300 210993895 2360 2360 2360 2355 3097
523 20250207 095200 203685365 2355 2360 2360 2355 1488
524 20250207 095100 200175175 2355 2355 2355 2355 358
525 20250207 095000 199332085 2355 2355 2360 2355 604
526 20250207 094900 197908655 2360 2355 2360 2355 826
527 20250207 094800 195960920 2355 2355 2360 2355 468
528 20250207 094700 194857970 2355 2355 2360 2355 393
529 20250207 094600 193932290 2355 2360 2360 2355 3719
530 20250207 094500 185156260 2360 2360 2365 2360 719
531 20250207 094400 183458415 2360 2360 2370 2360 467
532 20250207 094300 182356025 2360 2365 2365 2360 6122
533 20250207 094200 167878670 2365 2365 2365 2365 321
534 20250207 094100 167119505 2365 2370 2370 2365 4203
535 20250207 094000 157161565 2370 2370 2375 2370 379
536 20250207 093900 156262985 2370 2370 2375 2370 696
537 20250207 093800 154611955 2375 2375 2375 2370 809
538 20250207 093700 152692120 2370 2375 2375 2370 5472
539 20250207 093600 139697340 2375 2375 2380 2375 390
540 20250207 093500 138771085 2380 2375 2380 2375 510
541 20250207 093400 137558060 2375 2380 2380 2375 69
542 20250207 093300 137393845 2380 2380 2380 2375 657
543 20250207 093200 135830250 2380 2375 2380 2375 244
544 20250207 093100 135250730 2370 2375 2375 2370 1604
545 20250207 093000 131448740 2375 2375 2375 2375 1
546 20250207 092900 131446365 2380 2380 2380 2380 501
547 20250207 092800 130253985 2380 2380 2380 2380 0
548 20250207 092700 130253985 2380 2380 2380 2380 201
549 20250207 092600 129775605 2375 2375 2375 2370 3008
550 20250207 092500 122631620 2375 2375 2375 2375 884
551 20250207 092400 120532120 2375 2375 2375 2375 1735
552 20250207 092300 116411495 2375 2375 2375 2375 3
553 20250207 092200 116404370 2375 2380 2380 2375 615
554 20250207 092100 114940730 2380 2380 2385 2375 5096
555 20250207 092000 102812245 2375 2370 2375 2370 1300
556 20250207 091900 99724760 2370 2375 2375 2370 41
557 20250207 091800 99627430 2375 2375 2375 2375 22
558 20250207 091700 99575180 2380 2375 2380 2375 1856
559 20250207 091600 95167175 2380 2375 2380 2375 31
560 20250207 091500 95093400 2380 2380 2380 2380 0
561 20250207 091400 95093400 2380 2380 2380 2375 817
562 20250207 091300 93149005 2390 2370 2390 2370 8905
563 20250207 091200 71917205 2375 2375 2375 2375 0
564 20250207 091100 71917205 2375 2375 2375 2375 1000
565 20250207 091000 69542205 2375 2370 2375 2370 1334
566 20250207 090900 66380420 2370 2360 2370 2360 1038
567 20250207 090800 63928490 2360 2360 2360 2360 76
568 20250207 090700 63749130 2365 2365 2365 2365 5
569 20250207 090600 63737305 2365 2365 2365 2365 0
570 20250207 090500 63737305 2365 2365 2365 2365 0
571 20250207 090400 63737305 2365 2355 2365 2355 1767
572 20250207 090300 59565390 2365 2350 2365 2350 74
573 20250207 090200 59391360 2350 2360 2365 2350 5581
574 20250207 090100 46258705 2370 2355 2370 2355 3230
575 20250207 090000 38647005 2355 2385 2385 2350 16299

1
001200/shorts/shorts-20250201.csv
View File

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250205,0,96866418,0,230057742750,0.00
20250204,0,96866418,0,228604746480,0.00
20250203,0,96866418,0,223761425580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250205 0 96866418 0 230057742750 0.00
3 20250204 0 96866418 0 228604746480 0.00
4 20250203 0 96866418 0 223761425580 0.00