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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001070/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183300,47630590,5370,5370,5370,5370,691
20250217,183200,47630590,5370,5370,5370,5370,0
20250217,183100,47630590,5370,5370,5370,5370,0
20250217,183000,47630590,5370,5370,5370,5370,0
20250217,182900,47630590,5370,5370,5370,5370,0
20250217,182800,47630590,5370,5370,5370,5370,0
20250217,182700,47630590,5370,5370,5370,5370,0
20250217,182600,47630590,5370,5370,5370,5370,0
20250217,182500,47630590,5370,5370,5370,5370,0
20250217,182400,47630590,5370,5370,5370,5370,0
20250217,182300,47630590,5370,5370,5370,5370,0
20250217,182200,47630590,5370,5370,5370,5370,0
20250217,182100,47630590,5370,5370,5370,5370,0
20250217,182000,47630590,5370,5370,5370,5370,0
20250217,181900,47630590,5370,5370,5370,5370,0
20250217,181800,47630590,5370,5370,5370,5370,0
20250217,181700,47630590,5370,5370,5370,5370,0
20250217,181600,47630590,5370,5370,5370,5370,0
20250217,181500,47630590,5370,5370,5370,5370,0
20250217,181400,47630590,5370,5370,5370,5370,0
20250217,181300,47630590,5370,5370,5370,5370,0
20250217,181200,47630590,5370,5370,5370,5370,0
20250217,181100,47630590,5370,5370,5370,5370,0
20250217,181000,47630590,5370,5370,5370,5370,0
20250217,180900,47630590,5370,5370,5370,5370,0
20250217,180800,47630590,5370,5370,5370,5370,0
20250217,180700,47630590,5370,5370,5370,5370,0
20250217,180600,47630590,5370,5370,5370,5370,0
20250217,180500,47630590,5370,5370,5370,5370,0
20250217,180400,47630590,5370,5370,5370,5370,0
20250217,180300,47630590,5370,5370,5370,5370,691
20250217,180200,47630590,5370,5370,5370,5370,0
20250217,180100,47630590,5370,5370,5370,5370,0
20250217,180000,47630590,5370,5370,5370,5370,0
20250217,175900,47630590,5370,5370,5370,5370,0
20250217,175800,47630590,5370,5370,5370,5370,0
20250217,175700,47630590,5370,5370,5370,5370,0
20250217,175600,47630590,5370,5370,5370,5370,0
20250217,175500,47630590,5370,5370,5370,5370,0
20250217,175400,47630590,5370,5370,5370,5370,0
20250217,175300,47630590,5370,5370,5370,5370,0
20250217,175200,47630590,5370,5370,5370,5370,0
20250217,175100,47630590,5370,5370,5370,5370,0
20250217,175000,47630590,5370,5370,5370,5370,0
20250217,174900,47630590,5370,5370,5370,5370,0
20250217,174800,47630590,5370,5370,5370,5370,0
20250217,174700,47630590,5370,5370,5370,5370,0
20250217,174600,47630590,5370,5370,5370,5370,0
20250217,174500,47630590,5370,5370,5370,5370,0
20250217,174400,47630590,5370,5370,5370,5370,0
20250217,174300,47630590,5370,5370,5370,5370,0
20250217,174200,47630590,5370,5370,5370,5370,0
20250217,174100,47630590,5370,5370,5370,5370,0
20250217,174000,47630590,5370,5370,5370,5370,0
20250217,173900,47630590,5370,5370,5370,5370,0
20250217,173800,47630590,5370,5370,5370,5370,0
20250217,173700,47630590,5370,5370,5370,5370,0
20250217,173600,47630590,5370,5370,5370,5370,0
20250217,173500,47630590,5370,5370,5370,5370,0
20250217,173400,47630590,5370,5370,5370,5370,0
20250217,173300,47630590,5370,5370,5370,5370,691
20250217,173200,47630590,5370,5370,5370,5370,0
20250217,173100,47630590,5370,5370,5370,5370,0
20250217,173000,47630590,5370,5370,5370,5370,0
20250217,172900,47630590,5370,5370,5370,5370,0
20250217,172800,47630590,5370,5370,5370,5370,0
20250217,172700,47630590,5370,5370,5370,5370,0
20250217,172600,47630590,5370,5370,5370,5370,0
20250217,172500,47630590,5370,5370,5370,5370,0
20250217,172400,47630590,5370,5370,5370,5370,0
20250217,172300,47630590,5370,5370,5370,5370,0
20250217,172200,47630590,5370,5370,5370,5370,0
20250217,172100,47630590,5370,5370,5370,5370,0
20250217,172000,47630590,5370,5370,5370,5370,0
20250217,171900,47630590,5370,5370,5370,5370,0
20250217,171800,47630590,5370,5370,5370,5370,0
20250217,171700,47630590,5370,5370,5370,5370,0
20250217,171600,47630590,5370,5370,5370,5370,0
20250217,171500,47630590,5370,5370,5370,5370,0
20250217,171400,47630590,5370,5370,5370,5370,0
20250217,171300,47630590,5370,5370,5370,5370,0
20250217,171200,47630590,5370,5370,5370,5370,0
20250217,171100,47630590,5370,5370,5370,5370,0
20250217,171000,47630590,5370,5370,5370,5370,0
20250217,170900,47630590,5370,5370,5370,5370,0
20250217,170800,47630590,5370,5370,5370,5370,0
20250217,170700,47630590,5370,5370,5370,5370,0
20250217,170600,47630590,5370,5370,5370,5370,0
20250217,170500,47630590,5370,5370,5370,5370,0
20250217,170400,47630590,5370,5370,5370,5370,0
20250217,170300,47630590,5370,5370,5370,5370,691
20250217,170200,47630590,5370,5370,5370,5370,0
20250217,170100,47630590,5370,5370,5370,5370,0
20250217,170000,47630590,5370,5370,5370,5370,0
20250217,165900,47630590,5370,5370,5370,5370,0
20250217,165800,47630590,5370,5370,5370,5370,0
20250217,165700,47630590,5370,5370,5370,5370,0
20250217,165600,47630590,5370,5370,5370,5370,0
20250217,165500,47630590,5370,5370,5370,5370,0
20250217,165400,47630590,5370,5370,5370,5370,0
20250217,165300,47630590,5370,5370,5370,5370,0
20250217,165200,47630590,5370,5370,5370,5370,0
20250217,165100,47630590,5370,5370,5370,5370,0
20250217,165000,47630590,5370,5370,5370,5370,0
20250217,164900,47630590,5370,5370,5370,5370,0
20250217,164800,47630590,5370,5370,5370,5370,0
20250217,164700,47630590,5370,5370,5370,5370,0
20250217,164600,47630590,5370,5370,5370,5370,0
20250217,164500,47630590,5370,5370,5370,5370,0
20250217,164400,47630590,5370,5370,5370,5370,0
20250217,164300,47630590,5370,5370,5370,5370,0
20250217,164200,47630590,5370,5370,5370,5370,0
20250217,164100,47630590,5370,5370,5370,5370,0
20250217,164000,47630590,5370,5370,5370,5370,0
20250217,163900,47630590,5370,5370,5370,5370,0
20250217,163800,47630590,5370,5370,5370,5370,0
20250217,163700,47630590,5370,5370,5370,5370,0
20250217,163600,47630590,5370,5370,5370,5370,0
20250217,163500,47630590,5370,5370,5370,5370,0
20250217,163400,47630590,5370,5370,5370,5370,0
20250217,163300,47630590,5370,5370,5370,5370,691
20250217,163200,47630590,5370,5370,5370,5370,0
20250217,163100,47630590,5370,5370,5370,5370,0
20250217,163000,47630590,5370,5370,5370,5370,0
20250217,162900,47630590,5370,5370,5370,5370,0
20250217,162800,47630590,5370,5370,5370,5370,0
20250217,162700,47630590,5370,5370,5370,5370,0
20250217,162600,47630590,5370,5370,5370,5370,0
20250217,162500,47630590,5370,5370,5370,5370,0
20250217,162400,47630590,5370,5370,5370,5370,0
20250217,162300,47630590,5370,5370,5370,5370,0
20250217,162200,47630590,5370,5370,5370,5370,0
20250217,162100,47630590,5370,5370,5370,5370,0
20250217,162000,47630590,5370,5370,5370,5370,0
20250217,161900,47630590,5370,5370,5370,5370,0
20250217,161800,47630590,5370,5370,5370,5370,0
20250217,161700,47630590,5370,5370,5370,5370,0
20250217,161600,47630590,5370,5370,5370,5370,0
20250217,161500,47630590,5370,5370,5370,5370,0
20250217,161400,47630590,5370,5370,5370,5370,0
20250217,161300,47630590,5370,5370,5370,5370,0
20250217,161200,47630590,5370,5370,5370,5370,0
20250217,161100,47630590,5370,5370,5370,5370,0
20250217,161000,47630590,5370,5370,5370,5370,0
20250217,160900,47630590,5370,5370,5370,5370,0
20250217,160800,47630590,5370,5370,5370,5370,0
20250217,160700,47630590,5370,5370,5370,5370,0
20250217,160600,47630590,5370,5370,5370,5370,0
20250217,160500,47630590,5370,5370,5370,5370,0
20250217,160400,47630590,5370,5370,5370,5370,0
20250217,160300,47630590,5370,5370,5370,5370,691
20250217,160200,47630590,5370,5370,5370,5370,0
20250217,160100,47630590,5370,5370,5370,5370,0
20250217,160000,47630590,5370,5370,5370,5370,0
20250217,155900,47630590,5370,5370,5370,5370,0
20250217,155800,47630590,5370,5370,5370,5370,0
20250217,155700,47630590,5370,5370,5370,5370,0
20250217,155600,47630590,5370,5370,5370,5370,0
20250217,155500,47630590,5370,5370,5370,5370,0
20250217,155400,47630590,5370,5370,5370,5370,0
20250217,155300,47630590,5370,5370,5370,5370,0
20250217,155200,47630590,5370,5370,5370,5370,0
20250217,155100,47630590,5370,5370,5370,5370,0
20250217,155000,47630590,5370,5370,5370,5370,0
20250217,154900,47630590,5370,5370,5370,5370,0
20250217,154800,47630590,5370,5370,5370,5370,0
20250217,154700,47630590,5370,5370,5370,5370,0
20250217,154600,47630590,5370,5370,5370,5370,0
20250217,154500,47630590,5370,5370,5370,5370,0
20250217,154400,47630590,5370,5370,5370,5370,0
20250217,154300,47630590,5370,5370,5370,5370,0
20250217,154200,47630590,5370,5370,5370,5370,0
20250217,154100,47630590,5370,5370,5370,5370,0
20250217,154000,47630590,5370,5370,5370,5370,0
20250217,153900,47630590,5370,5370,5370,5370,0
20250217,153800,47630590,5370,5370,5370,5370,0
20250217,153700,47630590,5370,5370,5370,5370,0
20250217,153600,47630590,5370,5370,5370,5370,0
20250217,153500,47630590,5370,5370,5370,5370,0
20250217,153400,47630590,5370,5370,5370,5370,0
20250217,153300,47630590,5370,5370,5370,5370,691
20250217,153200,47630590,5370,5370,5370,5370,0
20250217,153100,47630590,5370,5370,5370,5370,0
20250217,153000,47630590,5370,5370,5370,5370,691
20250217,152900,43919920,5400,5400,5400,5400,0
20250217,152800,43919920,5400,5400,5400,5400,0
20250217,152700,43919920,5400,5400,5400,5400,0
20250217,152600,43919920,5400,5400,5400,5400,0
20250217,152500,43919920,5400,5400,5400,5400,0
20250217,152400,43919920,5400,5400,5400,5400,0
20250217,152300,43919920,5400,5400,5400,5400,0
20250217,152200,43919920,5400,5400,5400,5400,0
20250217,152100,43919920,5400,5400,5400,5400,0
20250217,152000,43919920,5400,5400,5400,5400,0
20250217,151900,43919920,5400,5400,5400,5400,0
20250217,151800,43919920,5400,5400,5400,5400,0
20250217,151700,43919920,5400,5400,5400,5400,1
20250217,151600,43914520,5400,5400,5400,5400,10
20250217,151500,43860520,5400,5400,5400,5400,1
20250217,151400,43855120,5390,5390,5390,5390,390
20250217,151300,41753020,5370,5370,5370,5370,0
20250217,151200,41753020,5370,5370,5370,5370,0
20250217,151100,41753020,5370,5370,5370,5370,39
20250217,151000,41543590,5370,5370,5370,5370,0
20250217,150900,41543590,5370,5370,5370,5370,0
20250217,150800,41543590,5370,5370,5370,5370,1
20250217,150700,41538220,5360,5360,5360,5360,0
20250217,150600,41538220,5360,5360,5360,5360,93
20250217,150500,41039740,5360,5360,5360,5360,0
20250217,150400,41039740,5360,5360,5360,5360,0
20250217,150300,41039740,5360,5360,5360,5360,0
20250217,150200,41039740,5360,5360,5360,5360,0
20250217,150100,41039740,5360,5360,5360,5360,0
20250217,150000,41039740,5360,5360,5360,5360,0
20250217,145900,41039740,5360,5360,5360,5360,0
20250217,145800,41039740,5360,5360,5360,5360,0
20250217,145700,41039740,5360,5360,5360,5360,0
20250217,145600,41039740,5360,5360,5360,5360,0
20250217,145500,41039740,5360,5360,5360,5360,0
20250217,145400,41039740,5360,5360,5360,5360,0
20250217,145300,41039740,5360,5360,5360,5360,0
20250217,145200,41039740,5360,5360,5360,5360,0
20250217,145100,41039740,5360,5360,5360,5360,0
20250217,145000,41039740,5360,5360,5360,5360,0
20250217,144900,41039740,5360,5360,5360,5360,0
20250217,144800,41039740,5360,5360,5360,5360,0
20250217,144700,41039740,5360,5360,5360,5360,375
20250217,144600,39029740,5370,5370,5370,5370,0
20250217,144500,39029740,5370,5370,5370,5370,0
20250217,144400,39029740,5370,5370,5370,5370,0
20250217,144300,39029740,5370,5370,5370,5370,0
20250217,144200,39029740,5370,5370,5370,5370,0
20250217,144100,39029740,5370,5370,5370,5370,0
20250217,144000,39029740,5370,5370,5370,5370,0
20250217,143900,39029740,5370,5370,5370,5370,0
20250217,143800,39029740,5370,5370,5370,5370,0
20250217,143700,39029740,5370,5370,5370,5370,0
20250217,143600,39029740,5370,5370,5370,5370,0
20250217,143500,39029740,5370,5370,5370,5370,0
20250217,143400,39029740,5370,5370,5370,5370,0
20250217,143300,39029740,5370,5370,5370,5370,374
20250217,143200,37021360,5380,5380,5380,5380,0
20250217,143100,37021360,5380,5380,5380,5380,0
20250217,143000,37021360,5380,5380,5380,5380,0
20250217,142900,37021360,5380,5380,5380,5380,0
20250217,142800,37021360,5380,5380,5380,5380,0
20250217,142700,37021360,5380,5380,5380,5380,0
20250217,142600,37021360,5380,5380,5380,5380,0
20250217,142500,37021360,5380,5380,5380,5380,0
20250217,142400,37021360,5380,5380,5380,5380,0
20250217,142300,37021360,5380,5380,5380,5380,0
20250217,142200,37021360,5380,5380,5380,5380,0
20250217,142100,37021360,5380,5380,5380,5380,0
20250217,142000,37021360,5380,5380,5380,5380,0
20250217,141900,37021360,5380,5380,5380,5380,0
20250217,141800,37021360,5380,5380,5380,5380,0
20250217,141700,37021360,5380,5380,5380,5380,0
20250217,141600,37021360,5380,5380,5380,5380,0
20250217,141500,37021360,5380,5380,5380,5380,0
20250217,141400,37021360,5380,5380,5380,5380,0
20250217,141300,37021360,5380,5380,5380,5380,0
20250217,141200,37021360,5380,5380,5380,5380,0
20250217,141100,37021360,5380,5380,5380,5380,0
20250217,141000,37021360,5380,5380,5380,5380,470
20250217,140900,34492760,5350,5350,5350,5350,0
20250217,140800,34492760,5350,5350,5350,5350,0
20250217,140700,34492760,5350,5350,5350,5350,0
20250217,140600,34492760,5350,5350,5350,5350,0
20250217,140500,34492760,5350,5350,5350,5350,0
20250217,140400,34492760,5350,5350,5350,5350,0
20250217,140300,34492760,5350,5350,5350,5350,0
20250217,140200,34492760,5350,5350,5350,5350,0
20250217,140100,34492760,5350,5350,5350,5350,0
20250217,140000,34492760,5350,5350,5350,5350,0
20250217,135900,34492760,5350,5350,5350,5350,0
20250217,135800,34492760,5350,5350,5350,5350,0
20250217,135700,34492760,5350,5350,5350,5350,0
20250217,135600,34492760,5350,5350,5350,5350,0
20250217,135500,34492760,5350,5350,5350,5350,98
20250217,135400,33968460,5350,5350,5350,5350,0
20250217,135300,33968460,5350,5350,5350,5350,100
20250217,135200,33433460,5350,5350,5350,5350,0
20250217,135100,33433460,5350,5350,5350,5350,0
20250217,135000,33433460,5350,5350,5350,5350,0
20250217,134900,33433460,5350,5350,5350,5350,0
20250217,134800,33433460,5350,5350,5350,5350,0
20250217,134700,33433460,5350,5350,5350,5350,0
20250217,134600,33433460,5350,5350,5350,5350,0
20250217,134500,33433460,5350,5350,5350,5350,0
20250217,134400,33433460,5350,5350,5350,5350,0
20250217,134300,33433460,5350,5350,5350,5350,0
20250217,134200,33433460,5350,5350,5350,5350,0
20250217,134100,33433460,5350,5350,5350,5350,0
20250217,134000,33433460,5350,5350,5350,5350,0
20250217,133900,33433460,5350,5350,5350,5350,0
20250217,133800,33433460,5350,5350,5350,5350,0
20250217,133700,33433460,5350,5350,5350,5350,0
20250217,133600,33433460,5350,5350,5350,5350,0
20250217,133500,33433460,5350,5350,5350,5350,0
20250217,133400,33433460,5350,5350,5350,5350,0
20250217,133300,33433460,5350,5350,5350,5350,0
20250217,133200,33433460,5350,5350,5350,5350,1
20250217,133100,33428110,5370,5370,5370,5370,0
20250217,133000,33428110,5370,5370,5370,5370,0
20250217,132900,33428110,5370,5370,5370,5370,0
20250217,132800,33428110,5370,5370,5370,5370,0
20250217,132700,33428110,5370,5370,5370,5370,0
20250217,132600,33428110,5370,5370,5370,5370,0
20250217,132500,33428110,5370,5370,5370,5370,0
20250217,132400,33428110,5370,5370,5370,5370,0
20250217,132300,33428110,5370,5370,5370,5370,0
20250217,132200,33428110,5370,5370,5370,5370,0
20250217,132100,33428110,5370,5370,5370,5370,0
20250217,132000,33428110,5370,5370,5370,5370,0
20250217,131900,33428110,5370,5370,5370,5370,0
20250217,131800,33428110,5370,5370,5370,5370,0
20250217,131700,33428110,5370,5370,5370,5370,0
20250217,131600,33428110,5370,5370,5370,5370,0
20250217,131500,33428110,5370,5370,5370,5370,0
20250217,131400,33428110,5370,5370,5370,5370,0
20250217,131300,33428110,5370,5370,5370,5370,0
20250217,131200,33428110,5370,5370,5370,5370,0
20250217,131100,33428110,5370,5370,5370,5370,0
20250217,131000,33428110,5370,5370,5370,5370,0
20250217,130900,33428110,5370,5370,5370,5370,0
20250217,130800,33428110,5370,5370,5370,5370,0
20250217,130700,33428110,5370,5370,5370,5370,0
20250217,130600,33428110,5370,5370,5370,5370,1
20250217,130500,33422740,5340,5340,5340,5340,0
20250217,130400,33422740,5340,5340,5340,5340,0
20250217,130300,33422740,5340,5340,5340,5340,0
20250217,130200,33422740,5340,5340,5340,5340,0
20250217,130100,33422740,5340,5340,5340,5340,400
20250217,130000,31286740,5340,5350,5350,5340,2
20250217,125900,31276050,5340,5340,5340,5340,0
20250217,125800,31276050,5340,5340,5340,5340,0
20250217,125700,31276050,5340,5340,5340,5340,9
20250217,125600,31227990,5340,5340,5340,5340,0
20250217,125500,31227990,5340,5340,5340,5340,0
20250217,125400,31227990,5340,5340,5340,5340,26
20250217,125300,31089150,5350,5350,5350,5350,0
20250217,125200,31089150,5350,5350,5350,5350,0
20250217,125100,31089150,5350,5350,5350,5350,0
20250217,125000,31089150,5350,5350,5350,5350,0
20250217,124900,31089150,5350,5350,5350,5350,0
20250217,124800,31089150,5350,5350,5350,5350,0
20250217,124700,31089150,5350,5350,5350,5350,0
20250217,124600,31089150,5350,5350,5350,5350,1
20250217,124500,31083800,5360,5360,5360,5360,1
20250217,124400,31078440,5380,5380,5380,5380,0
20250217,124300,31078440,5380,5380,5380,5380,0
20250217,124200,31078440,5380,5380,5380,5380,0
20250217,124100,31078440,5380,5380,5380,5380,0
20250217,124000,31078440,5380,5380,5380,5380,0
20250217,123900,31078440,5380,5380,5380,5380,0
20250217,123800,31078440,5380,5380,5380,5380,2
20250217,123700,31067680,5340,5340,5340,5340,0
20250217,123600,31067680,5340,5340,5340,5340,0
20250217,123500,31067680,5340,5340,5340,5340,0
20250217,123400,31067680,5340,5340,5340,5340,0
20250217,123300,31067680,5340,5340,5340,5340,479
20250217,123200,28509820,5340,5340,5340,5340,0
20250217,123100,28509820,5340,5340,5340,5340,0
20250217,123000,28509820,5340,5340,5340,5340,137
20250217,122900,27778240,5330,5330,5330,5330,17
20250217,122800,27687630,5330,5340,5340,5330,188
20250217,122700,26684570,5370,5370,5370,5370,0
20250217,122600,26684570,5370,5370,5370,5370,0
20250217,122500,26684570,5370,5370,5370,5370,0
20250217,122400,26684570,5370,5370,5370,5370,0
20250217,122300,26684570,5370,5340,5370,5340,2
20250217,122200,26673860,5340,5340,5340,5340,200
20250217,122100,25605860,5340,5340,5340,5340,0
20250217,122000,25605860,5340,5340,5340,5340,0
20250217,121900,25605860,5340,5340,5340,5340,0
20250217,121800,25605860,5340,5340,5340,5340,0
20250217,121700,25605860,5340,5340,5340,5340,0
20250217,121600,25605860,5340,5340,5340,5340,350
20250217,121500,23736860,5340,5340,5340,5340,0
20250217,121400,23736860,5340,5350,5350,5340,122
20250217,121300,23085370,5350,5350,5350,5350,0
20250217,121200,23085370,5350,5350,5350,5350,0
20250217,121100,23085370,5350,5350,5350,5350,0
20250217,121000,23085370,5350,5360,5360,5350,720
20250217,120900,19232830,5360,5360,5360,5360,0
20250217,120800,19232830,5360,5360,5360,5360,35
20250217,120700,19045230,5370,5370,5370,5370,0
20250217,120600,19045230,5370,5370,5370,5370,0
20250217,120500,19045230,5370,5370,5370,5370,100
20250217,120400,18508230,5370,5370,5370,5370,0
20250217,120300,18508230,5370,5370,5370,5370,1
20250217,120200,18502860,5370,5370,5370,5370,1
20250217,120100,18497490,5380,5400,5400,5380,23
20250217,120000,18373520,5420,5420,5420,5420,0
20250217,115900,18373520,5420,5420,5420,5420,0
20250217,115800,18373520,5420,5420,5420,5420,0
20250217,115700,18373520,5420,5420,5420,5420,0
20250217,115600,18373520,5420,5420,5420,5420,0
20250217,115500,18373520,5420,5420,5420,5420,1
20250217,115400,18368100,5380,5380,5380,5380,372
20250217,115300,16366740,5380,5380,5380,5380,0
20250217,115200,16366740,5380,5380,5380,5380,0
20250217,115100,16366740,5380,5380,5380,5380,0
20250217,115000,16366740,5380,5380,5380,5380,0
20250217,114900,16366740,5380,5380,5380,5380,7
20250217,114800,16329080,5380,5380,5380,5380,0
20250217,114700,16329080,5380,5380,5380,5380,24
20250217,114600,16199960,5380,5380,5380,5380,0
20250217,114500,16199960,5380,5380,5380,5380,65
20250217,114400,15850260,5380,5380,5380,5380,0
20250217,114300,15850260,5380,5380,5380,5380,0
20250217,114200,15850260,5380,5380,5380,5380,6
20250217,114100,15817980,5380,5380,5380,5380,0
20250217,114000,15817980,5380,5380,5380,5380,7
20250217,113900,15780320,5390,5360,5390,5360,7
20250217,113800,15742770,5360,5360,5360,5360,0
20250217,113700,15742770,5360,5360,5360,5360,3
20250217,113600,15726690,5360,5370,5370,5360,26
20250217,113500,15587320,5390,5390,5390,5390,1
20250217,113400,15581930,5360,5360,5360,5360,0
20250217,113300,15581930,5360,5360,5360,5360,5
20250217,113200,15555130,5360,5370,5370,5360,102
20250217,113100,15007410,5360,5360,5360,5360,11
20250217,113000,14948450,5370,5370,5370,5370,2
20250217,112900,14937710,5370,5370,5370,5370,0
20250217,112800,14937710,5370,5370,5370,5370,0
20250217,112700,14937710,5370,5370,5370,5370,41
20250217,112600,14717540,5380,5380,5380,5380,0
20250217,112500,14717540,5380,5380,5380,5380,0
20250217,112400,14717540,5380,5380,5380,5380,0
20250217,112300,14717540,5380,5380,5380,5380,20
20250217,112200,14609940,5380,5380,5380,5380,3
20250217,112100,14593800,5390,5390,5390,5390,1
20250217,112000,14588410,5380,5380,5380,5380,16
20250217,111900,14502330,5380,5380,5380,5380,0
20250217,111800,14502330,5380,5380,5380,5380,0
20250217,111700,14502330,5380,5380,5380,5380,0
20250217,111600,14502330,5380,5380,5380,5380,3
20250217,111500,14486190,5390,5390,5390,5390,0
20250217,111400,14486190,5390,5390,5390,5390,0
20250217,111300,14486190,5390,5390,5390,5390,0
20250217,111200,14486190,5390,5390,5390,5390,0
20250217,111100,14486190,5390,5390,5390,5390,0
20250217,111000,14486190,5390,5390,5390,5390,0
20250217,110900,14486190,5390,5390,5390,5390,0
20250217,110800,14486190,5390,5390,5390,5390,0
20250217,110700,14486190,5390,5390,5390,5390,0
20250217,110600,14486190,5390,5390,5390,5390,0
20250217,110500,14486190,5390,5390,5390,5390,0
20250217,110400,14486190,5390,5390,5390,5390,0
20250217,110300,14486190,5390,5390,5390,5390,0
20250217,110200,14486190,5390,5390,5390,5390,0
20250217,110100,14486190,5390,5390,5390,5390,0
20250217,110000,14486190,5390,5390,5390,5390,0
20250217,105900,14486190,5390,5390,5390,5390,1
20250217,105800,14480800,5380,5380,5380,5380,0
20250217,105700,14480800,5380,5380,5380,5380,0
20250217,105600,14480800,5380,5380,5380,5380,0
20250217,105500,14480800,5380,5380,5380,5380,0
20250217,105400,14480800,5380,5380,5380,5380,0
20250217,105300,14480800,5380,5380,5380,5380,16
20250217,105200,14394720,5380,5380,5380,5380,1
20250217,105100,14389340,5370,5370,5370,5370,2
20250217,105000,14378600,5380,5380,5380,5380,0
20250217,104900,14378600,5380,5380,5380,5380,0
20250217,104800,14378600,5380,5380,5380,5380,0
20250217,104700,14378600,5380,5380,5380,5380,0
20250217,104600,14378600,5380,5380,5380,5380,0
20250217,104500,14378600,5380,5380,5380,5380,0
20250217,104400,14378600,5380,5380,5380,5380,13
20250217,104300,14308660,5380,5380,5380,5380,70
20250217,104200,13932060,5380,5380,5380,5380,0
20250217,104100,13932060,5380,5380,5380,5380,0
20250217,104000,13932060,5380,5380,5380,5380,0
20250217,103900,13932060,5380,5380,5380,5380,0
20250217,103800,13932060,5380,5380,5380,5380,0
20250217,103700,13932060,5380,5380,5380,5380,0
20250217,103600,13932060,5380,5380,5380,5380,0
20250217,103500,13932060,5380,5380,5380,5380,37
20250217,103400,13733000,5380,5380,5380,5380,0
20250217,103300,13733000,5380,5380,5380,5380,1
20250217,103200,13727620,5380,5380,5380,5380,0
20250217,103100,13727620,5380,5380,5380,5380,0
20250217,103000,13727620,5380,5380,5380,5380,0
20250217,102900,13727620,5380,5380,5380,5380,0
20250217,102800,13727620,5380,5380,5380,5380,0
20250217,102700,13727620,5380,5380,5380,5380,0
20250217,102600,13727620,5380,5380,5380,5380,0
20250217,102500,13727620,5380,5380,5380,5380,0
20250217,102400,13727620,5380,5380,5380,5380,0
20250217,102300,13727620,5380,5380,5380,5380,1
20250217,102200,13722240,5370,5370,5370,5370,0
20250217,102100,13722240,5370,5370,5370,5370,0
20250217,102000,13722240,5370,5370,5370,5370,0
20250217,101900,13722240,5370,5370,5370,5370,0
20250217,101800,13722240,5370,5370,5370,5370,1
20250217,101700,13716870,5360,5370,5370,5360,16
20250217,101600,13630960,5360,5360,5360,5360,0
20250217,101500,13630960,5360,5360,5360,5360,0
20250217,101400,13630960,5360,5360,5360,5360,0
20250217,101300,13630960,5360,5360,5360,5360,0
20250217,101200,13630960,5360,5360,5360,5360,0
20250217,101100,13630960,5360,5360,5360,5360,37
20250217,101000,13432640,5350,5350,5350,5350,0
20250217,100900,13432640,5350,5350,5350,5350,9
20250217,100800,13384490,5350,5350,5350,5350,0
20250217,100700,13384490,5350,5350,5350,5350,31
20250217,100600,13218640,5350,5350,5350,5350,0
20250217,100500,13218640,5350,5350,5350,5350,0
20250217,100400,13218640,5350,5350,5350,5350,0
20250217,100300,13218640,5350,5350,5350,5350,33
20250217,100200,13042090,5370,5370,5370,5370,0
20250217,100100,13042090,5370,5370,5370,5370,10
20250217,100000,12988390,5360,5360,5360,5360,0
20250217,095900,12988390,5360,5360,5360,5360,0
20250217,095800,12988390,5360,5360,5360,5360,1
20250217,095700,12983030,5370,5370,5370,5370,0
20250217,095600,12983030,5370,5370,5370,5370,0
20250217,095500,12983030,5370,5370,5370,5370,0
20250217,095400,12983030,5370,5370,5370,5370,0
20250217,095300,12983030,5370,5370,5370,5370,0
20250217,095200,12983030,5370,5370,5370,5370,0
20250217,095100,12983030,5370,5360,5370,5340,245
20250217,095000,11672410,5370,5370,5370,5370,0
20250217,094900,11672410,5370,5370,5370,5370,349
20250217,094800,9798280,5370,5370,5370,5360,54
20250217,094700,9508320,5360,5370,5370,5360,166
20250217,094600,8618280,5380,5380,5380,5380,0
20250217,094500,8618280,5380,5380,5380,5380,0
20250217,094400,8618280,5380,5400,5400,5370,729
20250217,094300,4693630,5400,5400,5400,5400,0
20250217,094200,4693630,5400,5400,5400,5400,0
20250217,094100,4693630,5400,5400,5400,5400,3
20250217,094000,4677430,5420,5420,5420,5420,0
20250217,093900,4677430,5420,5420,5420,5420,0
20250217,093800,4677430,5420,5420,5420,5420,0
20250217,093700,4677430,5420,5420,5420,5420,0
20250217,093600,4677430,5420,5420,5420,5420,0
20250217,093500,4677430,5420,5420,5420,5420,0
20250217,093400,4677430,5420,5420,5420,5420,0
20250217,093300,4677430,5420,5420,5420,5420,30
20250217,093200,4514830,5380,5380,5380,5380,0
20250217,093100,4514830,5380,5380,5380,5380,0
20250217,093000,4514830,5380,5380,5380,5380,0
20250217,092900,4514830,5380,5380,5380,5380,0
20250217,092800,4514830,5380,5380,5380,5380,0
20250217,092700,4514830,5380,5380,5380,5380,0
20250217,092600,4514830,5380,5380,5380,5380,0
20250217,092500,4514830,5380,5380,5380,5380,0
20250217,092400,4514830,5380,5380,5380,5380,0
20250217,092300,4514830,5380,5380,5380,5380,0
20250217,092200,4514830,5380,5380,5380,5380,0
20250217,092100,4514830,5380,5380,5380,5380,0
20250217,092000,4514830,5380,5380,5380,5380,276
20250217,091900,3029950,5380,5400,5400,5380,400
20250217,091800,877880,5360,5360,5360,5360,0
20250217,091700,877880,5360,5360,5360,5360,0
20250217,091600,877880,5360,5360,5360,5360,0
20250217,091500,877880,5360,5360,5360,5360,0
20250217,091400,877880,5360,5360,5360,5360,49
20250217,091300,615240,5360,5360,5360,5360,0
20250217,091200,615240,5360,5360,5360,5360,0
20250217,091100,615240,5360,5360,5360,5360,0
20250217,091000,615240,5360,5390,5390,5360,36
20250217,090900,421710,5390,5390,5390,5390,0
20250217,090800,421710,5390,5400,5400,5390,50
20250217,090700,152160,5430,5430,5430,5430,0
20250217,090600,152160,5430,5430,5430,5430,0
20250217,090500,152160,5430,5430,5430,5430,0
20250217,090400,152160,5430,5430,5430,5430,0
20250217,090300,152160,5430,5430,5430,5430,0
20250217,090200,152160,5430,5430,5430,5430,0
20250217,090100,152160,5430,5440,5440,5430,28
20250217,090000,0,5430,5430,5430,5430,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 183300 47630590 5370 5370 5370 5370 691
3 20250217 183200 47630590 5370 5370 5370 5370 0
4 20250217 183100 47630590 5370 5370 5370 5370 0
5 20250217 183000 47630590 5370 5370 5370 5370 0
6 20250217 182900 47630590 5370 5370 5370 5370 0
7 20250217 182800 47630590 5370 5370 5370 5370 0
8 20250217 182700 47630590 5370 5370 5370 5370 0
9 20250217 182600 47630590 5370 5370 5370 5370 0
10 20250217 182500 47630590 5370 5370 5370 5370 0
11 20250217 182400 47630590 5370 5370 5370 5370 0
12 20250217 182300 47630590 5370 5370 5370 5370 0
13 20250217 182200 47630590 5370 5370 5370 5370 0
14 20250217 182100 47630590 5370 5370 5370 5370 0
15 20250217 182000 47630590 5370 5370 5370 5370 0
16 20250217 181900 47630590 5370 5370 5370 5370 0
17 20250217 181800 47630590 5370 5370 5370 5370 0
18 20250217 181700 47630590 5370 5370 5370 5370 0
19 20250217 181600 47630590 5370 5370 5370 5370 0
20 20250217 181500 47630590 5370 5370 5370 5370 0
21 20250217 181400 47630590 5370 5370 5370 5370 0
22 20250217 181300 47630590 5370 5370 5370 5370 0
23 20250217 181200 47630590 5370 5370 5370 5370 0
24 20250217 181100 47630590 5370 5370 5370 5370 0
25 20250217 181000 47630590 5370 5370 5370 5370 0
26 20250217 180900 47630590 5370 5370 5370 5370 0
27 20250217 180800 47630590 5370 5370 5370 5370 0
28 20250217 180700 47630590 5370 5370 5370 5370 0
29 20250217 180600 47630590 5370 5370 5370 5370 0
30 20250217 180500 47630590 5370 5370 5370 5370 0
31 20250217 180400 47630590 5370 5370 5370 5370 0
32 20250217 180300 47630590 5370 5370 5370 5370 691
33 20250217 180200 47630590 5370 5370 5370 5370 0
34 20250217 180100 47630590 5370 5370 5370 5370 0
35 20250217 180000 47630590 5370 5370 5370 5370 0
36 20250217 175900 47630590 5370 5370 5370 5370 0
37 20250217 175800 47630590 5370 5370 5370 5370 0
38 20250217 175700 47630590 5370 5370 5370 5370 0
39 20250217 175600 47630590 5370 5370 5370 5370 0
40 20250217 175500 47630590 5370 5370 5370 5370 0
41 20250217 175400 47630590 5370 5370 5370 5370 0
42 20250217 175300 47630590 5370 5370 5370 5370 0
43 20250217 175200 47630590 5370 5370 5370 5370 0
44 20250217 175100 47630590 5370 5370 5370 5370 0
45 20250217 175000 47630590 5370 5370 5370 5370 0
46 20250217 174900 47630590 5370 5370 5370 5370 0
47 20250217 174800 47630590 5370 5370 5370 5370 0
48 20250217 174700 47630590 5370 5370 5370 5370 0
49 20250217 174600 47630590 5370 5370 5370 5370 0
50 20250217 174500 47630590 5370 5370 5370 5370 0
51 20250217 174400 47630590 5370 5370 5370 5370 0
52 20250217 174300 47630590 5370 5370 5370 5370 0
53 20250217 174200 47630590 5370 5370 5370 5370 0
54 20250217 174100 47630590 5370 5370 5370 5370 0
55 20250217 174000 47630590 5370 5370 5370 5370 0
56 20250217 173900 47630590 5370 5370 5370 5370 0
57 20250217 173800 47630590 5370 5370 5370 5370 0
58 20250217 173700 47630590 5370 5370 5370 5370 0
59 20250217 173600 47630590 5370 5370 5370 5370 0
60 20250217 173500 47630590 5370 5370 5370 5370 0
61 20250217 173400 47630590 5370 5370 5370 5370 0
62 20250217 173300 47630590 5370 5370 5370 5370 691
63 20250217 173200 47630590 5370 5370 5370 5370 0
64 20250217 173100 47630590 5370 5370 5370 5370 0
65 20250217 173000 47630590 5370 5370 5370 5370 0
66 20250217 172900 47630590 5370 5370 5370 5370 0
67 20250217 172800 47630590 5370 5370 5370 5370 0
68 20250217 172700 47630590 5370 5370 5370 5370 0
69 20250217 172600 47630590 5370 5370 5370 5370 0
70 20250217 172500 47630590 5370 5370 5370 5370 0
71 20250217 172400 47630590 5370 5370 5370 5370 0
72 20250217 172300 47630590 5370 5370 5370 5370 0
73 20250217 172200 47630590 5370 5370 5370 5370 0
74 20250217 172100 47630590 5370 5370 5370 5370 0
75 20250217 172000 47630590 5370 5370 5370 5370 0
76 20250217 171900 47630590 5370 5370 5370 5370 0
77 20250217 171800 47630590 5370 5370 5370 5370 0
78 20250217 171700 47630590 5370 5370 5370 5370 0
79 20250217 171600 47630590 5370 5370 5370 5370 0
80 20250217 171500 47630590 5370 5370 5370 5370 0
81 20250217 171400 47630590 5370 5370 5370 5370 0
82 20250217 171300 47630590 5370 5370 5370 5370 0
83 20250217 171200 47630590 5370 5370 5370 5370 0
84 20250217 171100 47630590 5370 5370 5370 5370 0
85 20250217 171000 47630590 5370 5370 5370 5370 0
86 20250217 170900 47630590 5370 5370 5370 5370 0
87 20250217 170800 47630590 5370 5370 5370 5370 0
88 20250217 170700 47630590 5370 5370 5370 5370 0
89 20250217 170600 47630590 5370 5370 5370 5370 0
90 20250217 170500 47630590 5370 5370 5370 5370 0
91 20250217 170400 47630590 5370 5370 5370 5370 0
92 20250217 170300 47630590 5370 5370 5370 5370 691
93 20250217 170200 47630590 5370 5370 5370 5370 0
94 20250217 170100 47630590 5370 5370 5370 5370 0
95 20250217 170000 47630590 5370 5370 5370 5370 0
96 20250217 165900 47630590 5370 5370 5370 5370 0
97 20250217 165800 47630590 5370 5370 5370 5370 0
98 20250217 165700 47630590 5370 5370 5370 5370 0
99 20250217 165600 47630590 5370 5370 5370 5370 0
100 20250217 165500 47630590 5370 5370 5370 5370 0
101 20250217 165400 47630590 5370 5370 5370 5370 0
102 20250217 165300 47630590 5370 5370 5370 5370 0
103 20250217 165200 47630590 5370 5370 5370 5370 0
104 20250217 165100 47630590 5370 5370 5370 5370 0
105 20250217 165000 47630590 5370 5370 5370 5370 0
106 20250217 164900 47630590 5370 5370 5370 5370 0
107 20250217 164800 47630590 5370 5370 5370 5370 0
108 20250217 164700 47630590 5370 5370 5370 5370 0
109 20250217 164600 47630590 5370 5370 5370 5370 0
110 20250217 164500 47630590 5370 5370 5370 5370 0
111 20250217 164400 47630590 5370 5370 5370 5370 0
112 20250217 164300 47630590 5370 5370 5370 5370 0
113 20250217 164200 47630590 5370 5370 5370 5370 0
114 20250217 164100 47630590 5370 5370 5370 5370 0
115 20250217 164000 47630590 5370 5370 5370 5370 0
116 20250217 163900 47630590 5370 5370 5370 5370 0
117 20250217 163800 47630590 5370 5370 5370 5370 0
118 20250217 163700 47630590 5370 5370 5370 5370 0
119 20250217 163600 47630590 5370 5370 5370 5370 0
120 20250217 163500 47630590 5370 5370 5370 5370 0
121 20250217 163400 47630590 5370 5370 5370 5370 0
122 20250217 163300 47630590 5370 5370 5370 5370 691
123 20250217 163200 47630590 5370 5370 5370 5370 0
124 20250217 163100 47630590 5370 5370 5370 5370 0
125 20250217 163000 47630590 5370 5370 5370 5370 0
126 20250217 162900 47630590 5370 5370 5370 5370 0
127 20250217 162800 47630590 5370 5370 5370 5370 0
128 20250217 162700 47630590 5370 5370 5370 5370 0
129 20250217 162600 47630590 5370 5370 5370 5370 0
130 20250217 162500 47630590 5370 5370 5370 5370 0
131 20250217 162400 47630590 5370 5370 5370 5370 0
132 20250217 162300 47630590 5370 5370 5370 5370 0
133 20250217 162200 47630590 5370 5370 5370 5370 0
134 20250217 162100 47630590 5370 5370 5370 5370 0
135 20250217 162000 47630590 5370 5370 5370 5370 0
136 20250217 161900 47630590 5370 5370 5370 5370 0
137 20250217 161800 47630590 5370 5370 5370 5370 0
138 20250217 161700 47630590 5370 5370 5370 5370 0
139 20250217 161600 47630590 5370 5370 5370 5370 0
140 20250217 161500 47630590 5370 5370 5370 5370 0
141 20250217 161400 47630590 5370 5370 5370 5370 0
142 20250217 161300 47630590 5370 5370 5370 5370 0
143 20250217 161200 47630590 5370 5370 5370 5370 0
144 20250217 161100 47630590 5370 5370 5370 5370 0
145 20250217 161000 47630590 5370 5370 5370 5370 0
146 20250217 160900 47630590 5370 5370 5370 5370 0
147 20250217 160800 47630590 5370 5370 5370 5370 0
148 20250217 160700 47630590 5370 5370 5370 5370 0
149 20250217 160600 47630590 5370 5370 5370 5370 0
150 20250217 160500 47630590 5370 5370 5370 5370 0
151 20250217 160400 47630590 5370 5370 5370 5370 0
152 20250217 160300 47630590 5370 5370 5370 5370 691
153 20250217 160200 47630590 5370 5370 5370 5370 0
154 20250217 160100 47630590 5370 5370 5370 5370 0
155 20250217 160000 47630590 5370 5370 5370 5370 0
156 20250217 155900 47630590 5370 5370 5370 5370 0
157 20250217 155800 47630590 5370 5370 5370 5370 0
158 20250217 155700 47630590 5370 5370 5370 5370 0
159 20250217 155600 47630590 5370 5370 5370 5370 0
160 20250217 155500 47630590 5370 5370 5370 5370 0
161 20250217 155400 47630590 5370 5370 5370 5370 0
162 20250217 155300 47630590 5370 5370 5370 5370 0
163 20250217 155200 47630590 5370 5370 5370 5370 0
164 20250217 155100 47630590 5370 5370 5370 5370 0
165 20250217 155000 47630590 5370 5370 5370 5370 0
166 20250217 154900 47630590 5370 5370 5370 5370 0
167 20250217 154800 47630590 5370 5370 5370 5370 0
168 20250217 154700 47630590 5370 5370 5370 5370 0
169 20250217 154600 47630590 5370 5370 5370 5370 0
170 20250217 154500 47630590 5370 5370 5370 5370 0
171 20250217 154400 47630590 5370 5370 5370 5370 0
172 20250217 154300 47630590 5370 5370 5370 5370 0
173 20250217 154200 47630590 5370 5370 5370 5370 0
174 20250217 154100 47630590 5370 5370 5370 5370 0
175 20250217 154000 47630590 5370 5370 5370 5370 0
176 20250217 153900 47630590 5370 5370 5370 5370 0
177 20250217 153800 47630590 5370 5370 5370 5370 0
178 20250217 153700 47630590 5370 5370 5370 5370 0
179 20250217 153600 47630590 5370 5370 5370 5370 0
180 20250217 153500 47630590 5370 5370 5370 5370 0
181 20250217 153400 47630590 5370 5370 5370 5370 0
182 20250217 153300 47630590 5370 5370 5370 5370 691
183 20250217 153200 47630590 5370 5370 5370 5370 0
184 20250217 153100 47630590 5370 5370 5370 5370 0
185 20250217 153000 47630590 5370 5370 5370 5370 691
186 20250217 152900 43919920 5400 5400 5400 5400 0
187 20250217 152800 43919920 5400 5400 5400 5400 0
188 20250217 152700 43919920 5400 5400 5400 5400 0
189 20250217 152600 43919920 5400 5400 5400 5400 0
190 20250217 152500 43919920 5400 5400 5400 5400 0
191 20250217 152400 43919920 5400 5400 5400 5400 0
192 20250217 152300 43919920 5400 5400 5400 5400 0
193 20250217 152200 43919920 5400 5400 5400 5400 0
194 20250217 152100 43919920 5400 5400 5400 5400 0
195 20250217 152000 43919920 5400 5400 5400 5400 0
196 20250217 151900 43919920 5400 5400 5400 5400 0
197 20250217 151800 43919920 5400 5400 5400 5400 0
198 20250217 151700 43919920 5400 5400 5400 5400 1
199 20250217 151600 43914520 5400 5400 5400 5400 10
200 20250217 151500 43860520 5400 5400 5400 5400 1
201 20250217 151400 43855120 5390 5390 5390 5390 390
202 20250217 151300 41753020 5370 5370 5370 5370 0
203 20250217 151200 41753020 5370 5370 5370 5370 0
204 20250217 151100 41753020 5370 5370 5370 5370 39
205 20250217 151000 41543590 5370 5370 5370 5370 0
206 20250217 150900 41543590 5370 5370 5370 5370 0
207 20250217 150800 41543590 5370 5370 5370 5370 1
208 20250217 150700 41538220 5360 5360 5360 5360 0
209 20250217 150600 41538220 5360 5360 5360 5360 93
210 20250217 150500 41039740 5360 5360 5360 5360 0
211 20250217 150400 41039740 5360 5360 5360 5360 0
212 20250217 150300 41039740 5360 5360 5360 5360 0
213 20250217 150200 41039740 5360 5360 5360 5360 0
214 20250217 150100 41039740 5360 5360 5360 5360 0
215 20250217 150000 41039740 5360 5360 5360 5360 0
216 20250217 145900 41039740 5360 5360 5360 5360 0
217 20250217 145800 41039740 5360 5360 5360 5360 0
218 20250217 145700 41039740 5360 5360 5360 5360 0
219 20250217 145600 41039740 5360 5360 5360 5360 0
220 20250217 145500 41039740 5360 5360 5360 5360 0
221 20250217 145400 41039740 5360 5360 5360 5360 0
222 20250217 145300 41039740 5360 5360 5360 5360 0
223 20250217 145200 41039740 5360 5360 5360 5360 0
224 20250217 145100 41039740 5360 5360 5360 5360 0
225 20250217 145000 41039740 5360 5360 5360 5360 0
226 20250217 144900 41039740 5360 5360 5360 5360 0
227 20250217 144800 41039740 5360 5360 5360 5360 0
228 20250217 144700 41039740 5360 5360 5360 5360 375
229 20250217 144600 39029740 5370 5370 5370 5370 0
230 20250217 144500 39029740 5370 5370 5370 5370 0
231 20250217 144400 39029740 5370 5370 5370 5370 0
232 20250217 144300 39029740 5370 5370 5370 5370 0
233 20250217 144200 39029740 5370 5370 5370 5370 0
234 20250217 144100 39029740 5370 5370 5370 5370 0
235 20250217 144000 39029740 5370 5370 5370 5370 0
236 20250217 143900 39029740 5370 5370 5370 5370 0
237 20250217 143800 39029740 5370 5370 5370 5370 0
238 20250217 143700 39029740 5370 5370 5370 5370 0
239 20250217 143600 39029740 5370 5370 5370 5370 0
240 20250217 143500 39029740 5370 5370 5370 5370 0
241 20250217 143400 39029740 5370 5370 5370 5370 0
242 20250217 143300 39029740 5370 5370 5370 5370 374
243 20250217 143200 37021360 5380 5380 5380 5380 0
244 20250217 143100 37021360 5380 5380 5380 5380 0
245 20250217 143000 37021360 5380 5380 5380 5380 0
246 20250217 142900 37021360 5380 5380 5380 5380 0
247 20250217 142800 37021360 5380 5380 5380 5380 0
248 20250217 142700 37021360 5380 5380 5380 5380 0
249 20250217 142600 37021360 5380 5380 5380 5380 0
250 20250217 142500 37021360 5380 5380 5380 5380 0
251 20250217 142400 37021360 5380 5380 5380 5380 0
252 20250217 142300 37021360 5380 5380 5380 5380 0
253 20250217 142200 37021360 5380 5380 5380 5380 0
254 20250217 142100 37021360 5380 5380 5380 5380 0
255 20250217 142000 37021360 5380 5380 5380 5380 0
256 20250217 141900 37021360 5380 5380 5380 5380 0
257 20250217 141800 37021360 5380 5380 5380 5380 0
258 20250217 141700 37021360 5380 5380 5380 5380 0
259 20250217 141600 37021360 5380 5380 5380 5380 0
260 20250217 141500 37021360 5380 5380 5380 5380 0
261 20250217 141400 37021360 5380 5380 5380 5380 0
262 20250217 141300 37021360 5380 5380 5380 5380 0
263 20250217 141200 37021360 5380 5380 5380 5380 0
264 20250217 141100 37021360 5380 5380 5380 5380 0
265 20250217 141000 37021360 5380 5380 5380 5380 470
266 20250217 140900 34492760 5350 5350 5350 5350 0
267 20250217 140800 34492760 5350 5350 5350 5350 0
268 20250217 140700 34492760 5350 5350 5350 5350 0
269 20250217 140600 34492760 5350 5350 5350 5350 0
270 20250217 140500 34492760 5350 5350 5350 5350 0
271 20250217 140400 34492760 5350 5350 5350 5350 0
272 20250217 140300 34492760 5350 5350 5350 5350 0
273 20250217 140200 34492760 5350 5350 5350 5350 0
274 20250217 140100 34492760 5350 5350 5350 5350 0
275 20250217 140000 34492760 5350 5350 5350 5350 0
276 20250217 135900 34492760 5350 5350 5350 5350 0
277 20250217 135800 34492760 5350 5350 5350 5350 0
278 20250217 135700 34492760 5350 5350 5350 5350 0
279 20250217 135600 34492760 5350 5350 5350 5350 0
280 20250217 135500 34492760 5350 5350 5350 5350 98
281 20250217 135400 33968460 5350 5350 5350 5350 0
282 20250217 135300 33968460 5350 5350 5350 5350 100
283 20250217 135200 33433460 5350 5350 5350 5350 0
284 20250217 135100 33433460 5350 5350 5350 5350 0
285 20250217 135000 33433460 5350 5350 5350 5350 0
286 20250217 134900 33433460 5350 5350 5350 5350 0
287 20250217 134800 33433460 5350 5350 5350 5350 0
288 20250217 134700 33433460 5350 5350 5350 5350 0
289 20250217 134600 33433460 5350 5350 5350 5350 0
290 20250217 134500 33433460 5350 5350 5350 5350 0
291 20250217 134400 33433460 5350 5350 5350 5350 0
292 20250217 134300 33433460 5350 5350 5350 5350 0
293 20250217 134200 33433460 5350 5350 5350 5350 0
294 20250217 134100 33433460 5350 5350 5350 5350 0
295 20250217 134000 33433460 5350 5350 5350 5350 0
296 20250217 133900 33433460 5350 5350 5350 5350 0
297 20250217 133800 33433460 5350 5350 5350 5350 0
298 20250217 133700 33433460 5350 5350 5350 5350 0
299 20250217 133600 33433460 5350 5350 5350 5350 0
300 20250217 133500 33433460 5350 5350 5350 5350 0
301 20250217 133400 33433460 5350 5350 5350 5350 0
302 20250217 133300 33433460 5350 5350 5350 5350 0
303 20250217 133200 33433460 5350 5350 5350 5350 1
304 20250217 133100 33428110 5370 5370 5370 5370 0
305 20250217 133000 33428110 5370 5370 5370 5370 0
306 20250217 132900 33428110 5370 5370 5370 5370 0
307 20250217 132800 33428110 5370 5370 5370 5370 0
308 20250217 132700 33428110 5370 5370 5370 5370 0
309 20250217 132600 33428110 5370 5370 5370 5370 0
310 20250217 132500 33428110 5370 5370 5370 5370 0
311 20250217 132400 33428110 5370 5370 5370 5370 0
312 20250217 132300 33428110 5370 5370 5370 5370 0
313 20250217 132200 33428110 5370 5370 5370 5370 0
314 20250217 132100 33428110 5370 5370 5370 5370 0
315 20250217 132000 33428110 5370 5370 5370 5370 0
316 20250217 131900 33428110 5370 5370 5370 5370 0
317 20250217 131800 33428110 5370 5370 5370 5370 0
318 20250217 131700 33428110 5370 5370 5370 5370 0
319 20250217 131600 33428110 5370 5370 5370 5370 0
320 20250217 131500 33428110 5370 5370 5370 5370 0
321 20250217 131400 33428110 5370 5370 5370 5370 0
322 20250217 131300 33428110 5370 5370 5370 5370 0
323 20250217 131200 33428110 5370 5370 5370 5370 0
324 20250217 131100 33428110 5370 5370 5370 5370 0
325 20250217 131000 33428110 5370 5370 5370 5370 0
326 20250217 130900 33428110 5370 5370 5370 5370 0
327 20250217 130800 33428110 5370 5370 5370 5370 0
328 20250217 130700 33428110 5370 5370 5370 5370 0
329 20250217 130600 33428110 5370 5370 5370 5370 1
330 20250217 130500 33422740 5340 5340 5340 5340 0
331 20250217 130400 33422740 5340 5340 5340 5340 0
332 20250217 130300 33422740 5340 5340 5340 5340 0
333 20250217 130200 33422740 5340 5340 5340 5340 0
334 20250217 130100 33422740 5340 5340 5340 5340 400
335 20250217 130000 31286740 5340 5350 5350 5340 2
336 20250217 125900 31276050 5340 5340 5340 5340 0
337 20250217 125800 31276050 5340 5340 5340 5340 0
338 20250217 125700 31276050 5340 5340 5340 5340 9
339 20250217 125600 31227990 5340 5340 5340 5340 0
340 20250217 125500 31227990 5340 5340 5340 5340 0
341 20250217 125400 31227990 5340 5340 5340 5340 26
342 20250217 125300 31089150 5350 5350 5350 5350 0
343 20250217 125200 31089150 5350 5350 5350 5350 0
344 20250217 125100 31089150 5350 5350 5350 5350 0
345 20250217 125000 31089150 5350 5350 5350 5350 0
346 20250217 124900 31089150 5350 5350 5350 5350 0
347 20250217 124800 31089150 5350 5350 5350 5350 0
348 20250217 124700 31089150 5350 5350 5350 5350 0
349 20250217 124600 31089150 5350 5350 5350 5350 1
350 20250217 124500 31083800 5360 5360 5360 5360 1
351 20250217 124400 31078440 5380 5380 5380 5380 0
352 20250217 124300 31078440 5380 5380 5380 5380 0
353 20250217 124200 31078440 5380 5380 5380 5380 0
354 20250217 124100 31078440 5380 5380 5380 5380 0
355 20250217 124000 31078440 5380 5380 5380 5380 0
356 20250217 123900 31078440 5380 5380 5380 5380 0
357 20250217 123800 31078440 5380 5380 5380 5380 2
358 20250217 123700 31067680 5340 5340 5340 5340 0
359 20250217 123600 31067680 5340 5340 5340 5340 0
360 20250217 123500 31067680 5340 5340 5340 5340 0
361 20250217 123400 31067680 5340 5340 5340 5340 0
362 20250217 123300 31067680 5340 5340 5340 5340 479
363 20250217 123200 28509820 5340 5340 5340 5340 0
364 20250217 123100 28509820 5340 5340 5340 5340 0
365 20250217 123000 28509820 5340 5340 5340 5340 137
366 20250217 122900 27778240 5330 5330 5330 5330 17
367 20250217 122800 27687630 5330 5340 5340 5330 188
368 20250217 122700 26684570 5370 5370 5370 5370 0
369 20250217 122600 26684570 5370 5370 5370 5370 0
370 20250217 122500 26684570 5370 5370 5370 5370 0
371 20250217 122400 26684570 5370 5370 5370 5370 0
372 20250217 122300 26684570 5370 5340 5370 5340 2
373 20250217 122200 26673860 5340 5340 5340 5340 200
374 20250217 122100 25605860 5340 5340 5340 5340 0
375 20250217 122000 25605860 5340 5340 5340 5340 0
376 20250217 121900 25605860 5340 5340 5340 5340 0
377 20250217 121800 25605860 5340 5340 5340 5340 0
378 20250217 121700 25605860 5340 5340 5340 5340 0
379 20250217 121600 25605860 5340 5340 5340 5340 350
380 20250217 121500 23736860 5340 5340 5340 5340 0
381 20250217 121400 23736860 5340 5350 5350 5340 122
382 20250217 121300 23085370 5350 5350 5350 5350 0
383 20250217 121200 23085370 5350 5350 5350 5350 0
384 20250217 121100 23085370 5350 5350 5350 5350 0
385 20250217 121000 23085370 5350 5360 5360 5350 720
386 20250217 120900 19232830 5360 5360 5360 5360 0
387 20250217 120800 19232830 5360 5360 5360 5360 35
388 20250217 120700 19045230 5370 5370 5370 5370 0
389 20250217 120600 19045230 5370 5370 5370 5370 0
390 20250217 120500 19045230 5370 5370 5370 5370 100
391 20250217 120400 18508230 5370 5370 5370 5370 0
392 20250217 120300 18508230 5370 5370 5370 5370 1
393 20250217 120200 18502860 5370 5370 5370 5370 1
394 20250217 120100 18497490 5380 5400 5400 5380 23
395 20250217 120000 18373520 5420 5420 5420 5420 0
396 20250217 115900 18373520 5420 5420 5420 5420 0
397 20250217 115800 18373520 5420 5420 5420 5420 0
398 20250217 115700 18373520 5420 5420 5420 5420 0
399 20250217 115600 18373520 5420 5420 5420 5420 0
400 20250217 115500 18373520 5420 5420 5420 5420 1
401 20250217 115400 18368100 5380 5380 5380 5380 372
402 20250217 115300 16366740 5380 5380 5380 5380 0
403 20250217 115200 16366740 5380 5380 5380 5380 0
404 20250217 115100 16366740 5380 5380 5380 5380 0
405 20250217 115000 16366740 5380 5380 5380 5380 0
406 20250217 114900 16366740 5380 5380 5380 5380 7
407 20250217 114800 16329080 5380 5380 5380 5380 0
408 20250217 114700 16329080 5380 5380 5380 5380 24
409 20250217 114600 16199960 5380 5380 5380 5380 0
410 20250217 114500 16199960 5380 5380 5380 5380 65
411 20250217 114400 15850260 5380 5380 5380 5380 0
412 20250217 114300 15850260 5380 5380 5380 5380 0
413 20250217 114200 15850260 5380 5380 5380 5380 6
414 20250217 114100 15817980 5380 5380 5380 5380 0
415 20250217 114000 15817980 5380 5380 5380 5380 7
416 20250217 113900 15780320 5390 5360 5390 5360 7
417 20250217 113800 15742770 5360 5360 5360 5360 0
418 20250217 113700 15742770 5360 5360 5360 5360 3
419 20250217 113600 15726690 5360 5370 5370 5360 26
420 20250217 113500 15587320 5390 5390 5390 5390 1
421 20250217 113400 15581930 5360 5360 5360 5360 0
422 20250217 113300 15581930 5360 5360 5360 5360 5
423 20250217 113200 15555130 5360 5370 5370 5360 102
424 20250217 113100 15007410 5360 5360 5360 5360 11
425 20250217 113000 14948450 5370 5370 5370 5370 2
426 20250217 112900 14937710 5370 5370 5370 5370 0
427 20250217 112800 14937710 5370 5370 5370 5370 0
428 20250217 112700 14937710 5370 5370 5370 5370 41
429 20250217 112600 14717540 5380 5380 5380 5380 0
430 20250217 112500 14717540 5380 5380 5380 5380 0
431 20250217 112400 14717540 5380 5380 5380 5380 0
432 20250217 112300 14717540 5380 5380 5380 5380 20
433 20250217 112200 14609940 5380 5380 5380 5380 3
434 20250217 112100 14593800 5390 5390 5390 5390 1
435 20250217 112000 14588410 5380 5380 5380 5380 16
436 20250217 111900 14502330 5380 5380 5380 5380 0
437 20250217 111800 14502330 5380 5380 5380 5380 0
438 20250217 111700 14502330 5380 5380 5380 5380 0
439 20250217 111600 14502330 5380 5380 5380 5380 3
440 20250217 111500 14486190 5390 5390 5390 5390 0
441 20250217 111400 14486190 5390 5390 5390 5390 0
442 20250217 111300 14486190 5390 5390 5390 5390 0
443 20250217 111200 14486190 5390 5390 5390 5390 0
444 20250217 111100 14486190 5390 5390 5390 5390 0
445 20250217 111000 14486190 5390 5390 5390 5390 0
446 20250217 110900 14486190 5390 5390 5390 5390 0
447 20250217 110800 14486190 5390 5390 5390 5390 0
448 20250217 110700 14486190 5390 5390 5390 5390 0
449 20250217 110600 14486190 5390 5390 5390 5390 0
450 20250217 110500 14486190 5390 5390 5390 5390 0
451 20250217 110400 14486190 5390 5390 5390 5390 0
452 20250217 110300 14486190 5390 5390 5390 5390 0
453 20250217 110200 14486190 5390 5390 5390 5390 0
454 20250217 110100 14486190 5390 5390 5390 5390 0
455 20250217 110000 14486190 5390 5390 5390 5390 0
456 20250217 105900 14486190 5390 5390 5390 5390 1
457 20250217 105800 14480800 5380 5380 5380 5380 0
458 20250217 105700 14480800 5380 5380 5380 5380 0
459 20250217 105600 14480800 5380 5380 5380 5380 0
460 20250217 105500 14480800 5380 5380 5380 5380 0
461 20250217 105400 14480800 5380 5380 5380 5380 0
462 20250217 105300 14480800 5380 5380 5380 5380 16
463 20250217 105200 14394720 5380 5380 5380 5380 1
464 20250217 105100 14389340 5370 5370 5370 5370 2
465 20250217 105000 14378600 5380 5380 5380 5380 0
466 20250217 104900 14378600 5380 5380 5380 5380 0
467 20250217 104800 14378600 5380 5380 5380 5380 0
468 20250217 104700 14378600 5380 5380 5380 5380 0
469 20250217 104600 14378600 5380 5380 5380 5380 0
470 20250217 104500 14378600 5380 5380 5380 5380 0
471 20250217 104400 14378600 5380 5380 5380 5380 13
472 20250217 104300 14308660 5380 5380 5380 5380 70
473 20250217 104200 13932060 5380 5380 5380 5380 0
474 20250217 104100 13932060 5380 5380 5380 5380 0
475 20250217 104000 13932060 5380 5380 5380 5380 0
476 20250217 103900 13932060 5380 5380 5380 5380 0
477 20250217 103800 13932060 5380 5380 5380 5380 0
478 20250217 103700 13932060 5380 5380 5380 5380 0
479 20250217 103600 13932060 5380 5380 5380 5380 0
480 20250217 103500 13932060 5380 5380 5380 5380 37
481 20250217 103400 13733000 5380 5380 5380 5380 0
482 20250217 103300 13733000 5380 5380 5380 5380 1
483 20250217 103200 13727620 5380 5380 5380 5380 0
484 20250217 103100 13727620 5380 5380 5380 5380 0
485 20250217 103000 13727620 5380 5380 5380 5380 0
486 20250217 102900 13727620 5380 5380 5380 5380 0
487 20250217 102800 13727620 5380 5380 5380 5380 0
488 20250217 102700 13727620 5380 5380 5380 5380 0
489 20250217 102600 13727620 5380 5380 5380 5380 0
490 20250217 102500 13727620 5380 5380 5380 5380 0
491 20250217 102400 13727620 5380 5380 5380 5380 0
492 20250217 102300 13727620 5380 5380 5380 5380 1
493 20250217 102200 13722240 5370 5370 5370 5370 0
494 20250217 102100 13722240 5370 5370 5370 5370 0
495 20250217 102000 13722240 5370 5370 5370 5370 0
496 20250217 101900 13722240 5370 5370 5370 5370 0
497 20250217 101800 13722240 5370 5370 5370 5370 1
498 20250217 101700 13716870 5360 5370 5370 5360 16
499 20250217 101600 13630960 5360 5360 5360 5360 0
500 20250217 101500 13630960 5360 5360 5360 5360 0
501 20250217 101400 13630960 5360 5360 5360 5360 0
502 20250217 101300 13630960 5360 5360 5360 5360 0
503 20250217 101200 13630960 5360 5360 5360 5360 0
504 20250217 101100 13630960 5360 5360 5360 5360 37
505 20250217 101000 13432640 5350 5350 5350 5350 0
506 20250217 100900 13432640 5350 5350 5350 5350 9
507 20250217 100800 13384490 5350 5350 5350 5350 0
508 20250217 100700 13384490 5350 5350 5350 5350 31
509 20250217 100600 13218640 5350 5350 5350 5350 0
510 20250217 100500 13218640 5350 5350 5350 5350 0
511 20250217 100400 13218640 5350 5350 5350 5350 0
512 20250217 100300 13218640 5350 5350 5350 5350 33
513 20250217 100200 13042090 5370 5370 5370 5370 0
514 20250217 100100 13042090 5370 5370 5370 5370 10
515 20250217 100000 12988390 5360 5360 5360 5360 0
516 20250217 095900 12988390 5360 5360 5360 5360 0
517 20250217 095800 12988390 5360 5360 5360 5360 1
518 20250217 095700 12983030 5370 5370 5370 5370 0
519 20250217 095600 12983030 5370 5370 5370 5370 0
520 20250217 095500 12983030 5370 5370 5370 5370 0
521 20250217 095400 12983030 5370 5370 5370 5370 0
522 20250217 095300 12983030 5370 5370 5370 5370 0
523 20250217 095200 12983030 5370 5370 5370 5370 0
524 20250217 095100 12983030 5370 5360 5370 5340 245
525 20250217 095000 11672410 5370 5370 5370 5370 0
526 20250217 094900 11672410 5370 5370 5370 5370 349
527 20250217 094800 9798280 5370 5370 5370 5360 54
528 20250217 094700 9508320 5360 5370 5370 5360 166
529 20250217 094600 8618280 5380 5380 5380 5380 0
530 20250217 094500 8618280 5380 5380 5380 5380 0
531 20250217 094400 8618280 5380 5400 5400 5370 729
532 20250217 094300 4693630 5400 5400 5400 5400 0
533 20250217 094200 4693630 5400 5400 5400 5400 0
534 20250217 094100 4693630 5400 5400 5400 5400 3
535 20250217 094000 4677430 5420 5420 5420 5420 0
536 20250217 093900 4677430 5420 5420 5420 5420 0
537 20250217 093800 4677430 5420 5420 5420 5420 0
538 20250217 093700 4677430 5420 5420 5420 5420 0
539 20250217 093600 4677430 5420 5420 5420 5420 0
540 20250217 093500 4677430 5420 5420 5420 5420 0
541 20250217 093400 4677430 5420 5420 5420 5420 0
542 20250217 093300 4677430 5420 5420 5420 5420 30
543 20250217 093200 4514830 5380 5380 5380 5380 0
544 20250217 093100 4514830 5380 5380 5380 5380 0
545 20250217 093000 4514830 5380 5380 5380 5380 0
546 20250217 092900 4514830 5380 5380 5380 5380 0
547 20250217 092800 4514830 5380 5380 5380 5380 0
548 20250217 092700 4514830 5380 5380 5380 5380 0
549 20250217 092600 4514830 5380 5380 5380 5380 0
550 20250217 092500 4514830 5380 5380 5380 5380 0
551 20250217 092400 4514830 5380 5380 5380 5380 0
552 20250217 092300 4514830 5380 5380 5380 5380 0
553 20250217 092200 4514830 5380 5380 5380 5380 0
554 20250217 092100 4514830 5380 5380 5380 5380 0
555 20250217 092000 4514830 5380 5380 5380 5380 276
556 20250217 091900 3029950 5380 5400 5400 5380 400
557 20250217 091800 877880 5360 5360 5360 5360 0
558 20250217 091700 877880 5360 5360 5360 5360 0
559 20250217 091600 877880 5360 5360 5360 5360 0
560 20250217 091500 877880 5360 5360 5360 5360 0
561 20250217 091400 877880 5360 5360 5360 5360 49
562 20250217 091300 615240 5360 5360 5360 5360 0
563 20250217 091200 615240 5360 5360 5360 5360 0
564 20250217 091100 615240 5360 5360 5360 5360 0
565 20250217 091000 615240 5360 5390 5390 5360 36
566 20250217 090900 421710 5390 5390 5390 5390 0
567 20250217 090800 421710 5390 5400 5400 5390 50
568 20250217 090700 152160 5430 5430 5430 5430 0
569 20250217 090600 152160 5430 5430 5430 5430 0
570 20250217 090500 152160 5430 5430 5430 5430 0
571 20250217 090400 152160 5430 5430 5430 5430 0
572 20250217 090300 152160 5430 5430 5430 5430 0
573 20250217 090200 152160 5430 5430 5430 5430 0
574 20250217 090100 152160 5430 5440 5440 5430 28
575 20250217 090000 0 5430 5430 5430 5430 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250213,0,5300000,0,29097000000,0.00
20250212,0,5300000,0,29680000000,0.00
20250211,0,5300000,0,30104000000,0.00
20250210,0,5300000,0,30104000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250213 0 5300000 0 29097000000 0.00
3 20250212 0 5300000 0 29680000000 0.00
4 20250211 0 5300000 0 30104000000 0.00
5 20250210 0 5300000 0 30104000000 0.00