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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000590/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183100,25881400,71700,71700,71700,71700,18
20250213,183000,25881400,71700,71700,71700,71700,0
20250213,182900,25881400,71700,71700,71700,71700,0
20250213,182800,25881400,71700,71700,71700,71700,0
20250213,182700,25881400,71700,71700,71700,71700,0
20250213,182600,25881400,71700,71700,71700,71700,0
20250213,182500,25881400,71700,71700,71700,71700,0
20250213,182400,25881400,71700,71700,71700,71700,0
20250213,182300,25881400,71700,71700,71700,71700,0
20250213,182200,25881400,71700,71700,71700,71700,0
20250213,182100,25881400,71700,71700,71700,71700,0
20250213,182000,25881400,71700,71700,71700,71700,0
20250213,181900,25881400,71700,71700,71700,71700,0
20250213,181800,25881400,71700,71700,71700,71700,0
20250213,181700,25881400,71700,71700,71700,71700,0
20250213,181600,25881400,71700,71700,71700,71700,0
20250213,181500,25881400,71700,71700,71700,71700,0
20250213,181400,25881400,71700,71700,71700,71700,0
20250213,181300,25881400,71700,71700,71700,71700,0
20250213,181200,25881400,71700,71700,71700,71700,0
20250213,181100,25881400,71700,71700,71700,71700,0
20250213,181000,25881400,71700,71700,71700,71700,0
20250213,180900,25881400,71700,71700,71700,71700,0
20250213,180800,25881400,71700,71700,71700,71700,0
20250213,180700,25881400,71700,71700,71700,71700,0
20250213,180600,25881400,71700,71700,71700,71700,0
20250213,180500,25881400,71700,71700,71700,71700,0
20250213,180400,25881400,71700,71700,71700,71700,0
20250213,180300,25881400,71700,71700,71700,71700,0
20250213,180200,25881400,71700,71700,71700,71700,0
20250213,180100,25881400,71700,71700,71700,71700,18
20250213,180000,25881400,71700,71700,71700,71700,0
20250213,175900,25881400,71700,71700,71700,71700,0
20250213,175800,25881400,71700,71700,71700,71700,0
20250213,175700,25881400,71700,71700,71700,71700,0
20250213,175600,25881400,71700,71700,71700,71700,0
20250213,175500,25881400,71700,71700,71700,71700,0
20250213,175400,25881400,71700,71700,71700,71700,0
20250213,175300,25881400,71700,71700,71700,71700,0
20250213,175200,25881400,71700,71700,71700,71700,0
20250213,175100,25881400,71700,71700,71700,71700,0
20250213,175000,25881400,71700,71700,71700,71700,0
20250213,174900,25881400,71700,71700,71700,71700,0
20250213,174800,25881400,71700,71700,71700,71700,0
20250213,174700,25881400,71700,71700,71700,71700,0
20250213,174600,25881400,71700,71700,71700,71700,0
20250213,174500,25881400,71700,71700,71700,71700,0
20250213,174400,25881400,71700,71700,71700,71700,0
20250213,174300,25881400,71700,71700,71700,71700,0
20250213,174200,25881400,71700,71700,71700,71700,0
20250213,174100,25881400,71700,71700,71700,71700,0
20250213,174000,25881400,71700,71700,71700,71700,0
20250213,173900,25881400,71700,71700,71700,71700,0
20250213,173800,25881400,71700,71700,71700,71700,0
20250213,173700,25881400,71700,71700,71700,71700,0
20250213,173600,25881400,71700,71700,71700,71700,0
20250213,173500,25881400,71700,71700,71700,71700,0
20250213,173400,25881400,71700,71700,71700,71700,0
20250213,173300,25881400,71700,71700,71700,71700,0
20250213,173200,25881400,71700,71700,71700,71700,0
20250213,173100,25881400,71700,71700,71700,71700,18
20250213,173000,25881400,71700,71700,71700,71700,0
20250213,172900,25881400,71700,71700,71700,71700,0
20250213,172800,25881400,71700,71700,71700,71700,0
20250213,172700,25881400,71700,71700,71700,71700,0
20250213,172600,25881400,71700,71700,71700,71700,0
20250213,172500,25881400,71700,71700,71700,71700,0
20250213,172400,25881400,71700,71700,71700,71700,0
20250213,172300,25881400,71700,71700,71700,71700,0
20250213,172200,25881400,71700,71700,71700,71700,0
20250213,172100,25881400,71700,71700,71700,71700,0
20250213,172000,25881400,71700,71700,71700,71700,0
20250213,171900,25881400,71700,71700,71700,71700,0
20250213,171800,25881400,71700,71700,71700,71700,0
20250213,171700,25881400,71700,71700,71700,71700,0
20250213,171600,25881400,71700,71700,71700,71700,0
20250213,171500,25881400,71700,71700,71700,71700,0
20250213,171400,25881400,71700,71700,71700,71700,0
20250213,171300,25881400,71700,71700,71700,71700,0
20250213,171200,25881400,71700,71700,71700,71700,0
20250213,171100,25881400,71700,71700,71700,71700,0
20250213,171000,25881400,71700,71700,71700,71700,0
20250213,170900,25881400,71700,71700,71700,71700,0
20250213,170800,25881400,71700,71700,71700,71700,0
20250213,170700,25881400,71700,71700,71700,71700,0
20250213,170600,25881400,71700,71700,71700,71700,0
20250213,170500,25881400,71700,71700,71700,71700,0
20250213,170400,25881400,71700,71700,71700,71700,0
20250213,170300,25881400,71700,71700,71700,71700,0
20250213,170200,25881400,71700,71700,71700,71700,0
20250213,170100,25881400,71700,71700,71700,71700,18
20250213,170000,25881400,71700,71700,71700,71700,0
20250213,165900,25881400,71700,71700,71700,71700,0
20250213,165800,25881400,71700,71700,71700,71700,0
20250213,165700,25881400,71700,71700,71700,71700,0
20250213,165600,25881400,71700,71700,71700,71700,0
20250213,165500,25881400,71700,71700,71700,71700,0
20250213,165400,25881400,71700,71700,71700,71700,0
20250213,165300,25881400,71700,71700,71700,71700,0
20250213,165200,25881400,71700,71700,71700,71700,0
20250213,165100,25881400,71700,71700,71700,71700,0
20250213,165000,25881400,71700,71700,71700,71700,0
20250213,164900,25881400,71700,71700,71700,71700,0
20250213,164800,25881400,71700,71700,71700,71700,0
20250213,164700,25881400,71700,71700,71700,71700,0
20250213,164600,25881400,71700,71700,71700,71700,0
20250213,164500,25881400,71700,71700,71700,71700,0
20250213,164400,25881400,71700,71700,71700,71700,0
20250213,164300,25881400,71700,71700,71700,71700,0
20250213,164200,25881400,71700,71700,71700,71700,0
20250213,164100,25881400,71700,71700,71700,71700,0
20250213,164000,25881400,71700,71700,71700,71700,0
20250213,163900,25881400,71700,71700,71700,71700,0
20250213,163800,25881400,71700,71700,71700,71700,0
20250213,163700,25881400,71700,71700,71700,71700,0
20250213,163600,25881400,71700,71700,71700,71700,0
20250213,163500,25881400,71700,71700,71700,71700,0
20250213,163400,25881400,71700,71700,71700,71700,0
20250213,163300,25881400,71700,71700,71700,71700,0
20250213,163200,25881400,71700,71700,71700,71700,0
20250213,163100,25881400,71700,71700,71700,71700,18
20250213,163000,25881400,71700,71700,71700,71700,0
20250213,162900,25881400,71700,71700,71700,71700,0
20250213,162800,25881400,71700,71700,71700,71700,0
20250213,162700,25881400,71700,71700,71700,71700,0
20250213,162600,25881400,71700,71700,71700,71700,0
20250213,162500,25881400,71700,71700,71700,71700,0
20250213,162400,25881400,71700,71700,71700,71700,0
20250213,162300,25881400,71700,71700,71700,71700,0
20250213,162200,25881400,71700,71700,71700,71700,0
20250213,162100,25881400,71700,71700,71700,71700,0
20250213,162000,25881400,71700,71700,71700,71700,0
20250213,161900,25881400,71700,71700,71700,71700,0
20250213,161800,25881400,71700,71700,71700,71700,0
20250213,161700,25881400,71700,71700,71700,71700,0
20250213,161600,25881400,71700,71700,71700,71700,0
20250213,161500,25881400,71700,71700,71700,71700,0
20250213,161400,25881400,71700,71700,71700,71700,0
20250213,161300,25881400,71700,71700,71700,71700,0
20250213,161200,25881400,71700,71700,71700,71700,0
20250213,161100,25881400,71700,71700,71700,71700,0
20250213,161000,25881400,71700,71700,71700,71700,0
20250213,160900,25881400,71700,71700,71700,71700,0
20250213,160800,25881400,71700,71700,71700,71700,0
20250213,160700,25881400,71700,71700,71700,71700,0
20250213,160600,25881400,71700,71700,71700,71700,0
20250213,160500,25881400,71700,71700,71700,71700,0
20250213,160400,25881400,71700,71700,71700,71700,0
20250213,160300,25881400,71700,71700,71700,71700,0
20250213,160200,25881400,71700,71700,71700,71700,0
20250213,160100,25881400,71700,71700,71700,71700,18
20250213,160000,25881400,71700,71700,71700,71700,0
20250213,155900,25881400,71700,71700,71700,71700,0
20250213,155800,25881400,71700,71700,71700,71700,0
20250213,155700,25881400,71700,71700,71700,71700,0
20250213,155600,25881400,71700,71700,71700,71700,0
20250213,155500,25881400,71700,71700,71700,71700,0
20250213,155400,25881400,71700,71700,71700,71700,0
20250213,155300,25881400,71700,71700,71700,71700,0
20250213,155200,25881400,71700,71700,71700,71700,0
20250213,155100,25881400,71700,71700,71700,71700,0
20250213,155000,25881400,71700,71700,71700,71700,0
20250213,154900,25881400,71700,71700,71700,71700,0
20250213,154800,25881400,71700,71700,71700,71700,0
20250213,154700,25881400,71700,71700,71700,71700,0
20250213,154600,25881400,71700,71700,71700,71700,0
20250213,154500,25881400,71700,71700,71700,71700,0
20250213,154400,25881400,71700,71700,71700,71700,0
20250213,154300,25881400,71700,71700,71700,71700,0
20250213,154200,25881400,71700,71700,71700,71700,0
20250213,154100,25881400,71700,71700,71700,71700,0
20250213,154000,25881400,71700,71700,71700,71700,0
20250213,153900,25881400,71700,71700,71700,71700,0
20250213,153800,25881400,71700,71700,71700,71700,0
20250213,153700,25881400,71700,71700,71700,71700,0
20250213,153600,25881400,71700,71700,71700,71700,0
20250213,153500,25881400,71700,71700,71700,71700,0
20250213,153400,25881400,71700,71700,71700,71700,0
20250213,153300,25881400,71700,71700,71700,71700,0
20250213,153200,25881400,71700,71700,71700,71700,0
20250213,153100,25881400,71700,71700,71700,71700,18
20250213,153000,25881400,71700,71700,71700,71700,18
20250213,152900,24590800,71200,71200,71200,71200,0
20250213,152800,24590800,71200,71200,71200,71200,0
20250213,152700,24590800,71200,71200,71200,71200,0
20250213,152600,24590800,71200,71200,71200,71200,0
20250213,152500,24590800,71200,71200,71200,71200,0
20250213,152400,24590800,71200,71200,71200,71200,0
20250213,152300,24590800,71200,71200,71200,71200,0
20250213,152200,24590800,71200,71200,71200,71200,0
20250213,152100,24590800,71200,71200,71200,71200,0
20250213,152000,24590800,71200,71200,71200,71200,0
20250213,151900,24590800,71200,71700,71700,71200,27
20250213,151800,22658700,71800,71800,71800,71800,0
20250213,151700,22658700,71800,71800,71800,71800,0
20250213,151600,22658700,71800,71800,71800,71800,1
20250213,151500,22586900,71700,71700,71700,71700,0
20250213,151400,22586900,71700,71700,71700,71700,0
20250213,151300,22586900,71700,71700,71700,71700,0
20250213,151200,22586900,71700,71700,71700,71700,0
20250213,151100,22586900,71700,71700,71700,71700,0
20250213,151000,22586900,71700,71800,71800,71700,7
20250213,150900,22084800,71800,71800,71800,71800,0
20250213,150800,22084800,71800,71800,71800,71800,0
20250213,150700,22084800,71800,71800,71800,71800,0
20250213,150600,22084800,71800,71800,71800,71800,0
20250213,150500,22084800,71800,71800,71800,71800,0
20250213,150400,22084800,71800,71700,71800,71700,4
20250213,150300,21797800,71700,71700,71700,71700,0
20250213,150200,21797800,71700,71700,71700,71700,0
20250213,150100,21797800,71700,71700,71700,71700,0
20250213,150000,21797800,71700,71700,71700,71700,1
20250213,145900,21726100,71800,71800,71800,71800,0
20250213,145800,21726100,71800,71800,71800,71800,0
20250213,145700,21726100,71800,71800,71800,71800,0
20250213,145600,21726100,71800,71800,71800,71800,0
20250213,145500,21726100,71800,71800,71800,71800,0
20250213,145400,21726100,71800,71800,71800,71800,1
20250213,145300,21654300,71800,71800,71800,71800,0
20250213,145200,21654300,71800,71800,71800,71800,0
20250213,145100,21654300,71800,71800,71800,71800,0
20250213,145000,21654300,71800,71800,71800,71800,0
20250213,144900,21654300,71800,71800,71800,71800,0
20250213,144800,21654300,71800,71800,71800,71800,0
20250213,144700,21654300,71800,71800,71800,71800,0
20250213,144600,21654300,71800,71800,71800,71800,2
20250213,144500,21510700,71800,71800,71800,71800,0
20250213,144400,21510700,71800,71800,71800,71800,1
20250213,144300,21438900,71800,71800,71800,71800,10
20250213,144200,20720900,71800,71800,71800,71800,0
20250213,144100,20720900,71800,71800,71800,71800,0
20250213,144000,20720900,71800,71800,71800,71800,0
20250213,143900,20720900,71800,71800,71800,71800,0
20250213,143800,20720900,71800,71800,71800,71800,0
20250213,143700,20720900,71800,71800,71800,71800,0
20250213,143600,20720900,71800,71800,71800,71800,4
20250213,143500,20433700,71800,71800,71800,71800,0
20250213,143400,20433700,71800,71800,71800,71800,1
20250213,143300,20361900,71800,71800,71800,71800,0
20250213,143200,20361900,71800,71800,71800,71800,0
20250213,143100,20361900,71800,71800,71800,71800,0
20250213,143000,20361900,71800,71800,71800,71800,0
20250213,142900,20361900,71800,71800,71800,71800,0
20250213,142800,20361900,71800,71800,71800,71800,0
20250213,142700,20361900,71800,71800,71800,71800,0
20250213,142600,20361900,71800,71800,71800,71800,4
20250213,142500,20074700,71800,71800,71800,71800,0
20250213,142400,20074700,71800,71800,71800,71800,1
20250213,142300,20002900,71800,71800,71800,71800,0
20250213,142200,20002900,71800,71800,71800,71800,0
20250213,142100,20002900,71800,71800,71800,71800,0
20250213,142000,20002900,71800,71800,71800,71800,0
20250213,141900,20002900,71800,71800,71800,71800,0
20250213,141800,20002900,71800,71800,71800,71800,0
20250213,141700,20002900,71800,71800,71800,71800,0
20250213,141600,20002900,71800,71800,71800,71800,5
20250213,141500,19643900,71800,71800,71800,71800,0
20250213,141400,19643900,71800,71800,71800,71800,0
20250213,141300,19643900,71800,71800,71800,71800,0
20250213,141200,19643900,71800,71800,71800,71800,0
20250213,141100,19643900,71800,71800,71800,71800,0
20250213,141000,19643900,71800,71800,71800,71800,0
20250213,140900,19643900,71800,71800,71800,71800,0
20250213,140800,19643900,71800,71800,71800,71800,0
20250213,140700,19643900,71800,71800,71800,71800,0
20250213,140600,19643900,71800,71800,71800,71800,4
20250213,140500,19356700,71800,71800,71800,71800,0
20250213,140400,19356700,71800,71800,71800,71800,1
20250213,140300,19284900,71800,71800,71800,71800,0
20250213,140200,19284900,71800,71800,71800,71800,0
20250213,140100,19284900,71800,71800,71800,71800,0
20250213,140000,19284900,71800,71800,71800,71800,0
20250213,135900,19284900,71800,71800,71800,71800,0
20250213,135800,19284900,71800,71800,71800,71800,0
20250213,135700,19284900,71800,71800,71800,71800,1
20250213,135600,19213100,71800,71800,71800,71800,4
20250213,135500,18925900,71800,71800,71800,71800,0
20250213,135400,18925900,71800,71800,71800,71800,2
20250213,135300,18782300,71800,71800,71800,71800,0
20250213,135200,18782300,71800,71800,71800,71800,0
20250213,135100,18782300,71800,71800,71800,71800,0
20250213,135000,18782300,71800,71800,71800,71800,0
20250213,134900,18782300,71800,71800,71800,71800,0
20250213,134800,18782300,71800,71800,71800,71800,0
20250213,134700,18782300,71800,71800,71800,71800,0
20250213,134600,18782300,71800,71800,71800,71800,5
20250213,134500,18423300,71800,71800,71800,71800,0
20250213,134400,18423300,71800,71800,71800,71800,1
20250213,134300,18351500,71800,71800,71800,71800,0
20250213,134200,18351500,71800,71800,71800,71800,0
20250213,134100,18351500,71800,71800,71800,71800,1
20250213,134000,18279700,71700,71700,71700,71700,0
20250213,133900,18279700,71700,71700,71700,71700,0
20250213,133800,18279700,71700,71700,71700,71700,1
20250213,133700,18208000,71800,71800,71800,71800,0
20250213,133600,18208000,71800,71800,71800,71800,4
20250213,133500,17920800,71800,71800,71800,71800,0
20250213,133400,17920800,71800,71800,71800,71800,0
20250213,133300,17920800,71800,71800,71800,71800,1
20250213,133200,17849000,71800,71800,71800,71800,0
20250213,133100,17849000,71800,71800,71800,71800,0
20250213,133000,17849000,71800,71800,71800,71800,0
20250213,132900,17849000,71800,71800,71800,71800,0
20250213,132800,17849000,71800,71800,71800,71800,0
20250213,132700,17849000,71800,71800,71800,71800,0
20250213,132600,17849000,71800,71800,71800,71800,5
20250213,132500,17490000,71800,71800,71800,71800,0
20250213,132400,17490000,71800,71800,71800,71800,2
20250213,132300,17346400,71800,71800,71800,71800,0
20250213,132200,17346400,71800,71800,71800,71800,0
20250213,132100,17346400,71800,71800,71800,71800,0
20250213,132000,17346400,71800,71800,71800,71800,0
20250213,131900,17346400,71800,71800,71800,71800,0
20250213,131800,17346400,71800,71800,71800,71800,0
20250213,131700,17346400,71800,71800,71800,71800,0
20250213,131600,17346400,71800,71800,71800,71800,5
20250213,131500,16987400,71800,71800,71800,71800,0
20250213,131400,16987400,71800,71800,71800,71800,0
20250213,131300,16987400,71800,71800,71800,71800,1
20250213,131200,16915600,71700,71700,71700,71700,0
20250213,131100,16915600,71700,71700,71700,71700,0
20250213,131000,16915600,71700,71700,71700,71700,0
20250213,130900,16915600,71700,71700,71700,71700,0
20250213,130800,16915600,71700,71700,71700,71700,0
20250213,130700,16915600,71700,71700,71700,71700,0
20250213,130600,16915600,71700,71700,71700,71700,0
20250213,130500,16915600,71700,71700,71700,71700,0
20250213,130400,16915600,71700,71700,71700,71700,0
20250213,130300,16915600,71700,71700,71700,71700,0
20250213,130200,16915600,71700,71700,71700,71700,0
20250213,130100,16915600,71700,71700,71700,71700,74
20250213,130000,11609800,71800,71800,71800,71800,0
20250213,125900,11609800,71800,71800,71800,71800,0
20250213,125800,11609800,71800,71800,71800,71800,1
20250213,125700,11538000,71800,71800,71800,71800,0
20250213,125600,11538000,71800,71800,71800,71800,0
20250213,125500,11538000,71800,71800,71800,71800,0
20250213,125400,11538000,71800,71800,71800,71800,1
20250213,125300,11466200,71800,71800,71800,71800,0
20250213,125200,11466200,71800,71800,71800,71800,0
20250213,125100,11466200,71800,71800,71800,71800,0
20250213,125000,11466200,71800,71800,71800,71800,1
20250213,124900,11394400,71800,71800,71800,71800,0
20250213,124800,11394400,71800,71800,71800,71800,0
20250213,124700,11394400,71800,71800,71800,71800,0
20250213,124600,11394400,71800,71800,71800,71800,0
20250213,124500,11394400,71800,71800,71800,71800,0
20250213,124400,11394400,71800,71800,71800,71800,2
20250213,124300,11250800,71800,71800,71800,71800,1
20250213,124200,11179000,71800,71800,71800,71800,0
20250213,124100,11179000,71800,71800,71800,71800,0
20250213,124000,11179000,71800,71800,71800,71800,0
20250213,123900,11179000,71800,71800,71800,71800,0
20250213,123800,11179000,71800,71800,71800,71800,0
20250213,123700,11179000,71800,71800,71800,71800,1
20250213,123600,11107200,71700,71700,71700,71700,0
20250213,123500,11107200,71700,71700,71700,71700,0
20250213,123400,11107200,71700,71700,71700,71700,0
20250213,123300,11107200,71700,71700,71700,71700,0
20250213,123200,11107200,71700,71700,71700,71700,0
20250213,123100,11107200,71700,71700,71700,71700,0
20250213,123000,11107200,71700,71700,71700,71700,0
20250213,122900,11107200,71700,71700,71700,71700,0
20250213,122800,11107200,71700,71700,71700,71700,0
20250213,122700,11107200,71700,71700,71700,71700,0
20250213,122600,11107200,71700,71700,71700,71700,0
20250213,122500,11107200,71700,71700,71700,71700,0
20250213,122400,11107200,71700,71700,71700,71700,0
20250213,122300,11107200,71700,71700,71700,71700,0
20250213,122200,11107200,71700,71700,71700,71700,0
20250213,122100,11107200,71700,71700,71700,71700,0
20250213,122000,11107200,71700,71700,71700,71700,9
20250213,121900,10461900,71700,71700,71700,71700,0
20250213,121800,10461900,71700,71700,71700,71700,0
20250213,121700,10461900,71700,71700,71700,71700,1
20250213,121600,10390200,71600,71600,71600,71600,0
20250213,121500,10390200,71600,71600,71600,71600,0
20250213,121400,10390200,71600,71600,71600,71600,0
20250213,121300,10390200,71600,71600,71600,71600,1
20250213,121200,10318600,71600,71600,71600,71600,0
20250213,121100,10318600,71600,71600,71600,71600,0
20250213,121000,10318600,71600,71600,71600,71600,0
20250213,120900,10318600,71600,71600,71600,71600,0
20250213,120800,10318600,71600,71600,71600,71600,0
20250213,120700,10318600,71600,71600,71600,71600,0
20250213,120600,10318600,71600,71600,71600,71600,0
20250213,120500,10318600,71600,71600,71600,71600,0
20250213,120400,10318600,71600,71600,71600,71600,0
20250213,120300,10318600,71600,71600,71600,71600,0
20250213,120200,10318600,71600,71600,71600,71600,0
20250213,120100,10318600,71600,71600,71600,71600,0
20250213,120000,10318600,71600,71600,71600,71600,0
20250213,115900,10318600,71600,71600,71600,71600,0
20250213,115800,10318600,71600,71600,71600,71600,0
20250213,115700,10318600,71600,71600,71600,71600,0
20250213,115600,10318600,71600,71600,71600,71600,0
20250213,115500,10318600,71600,71600,71600,71600,0
20250213,115400,10318600,71600,71600,71600,71600,1
20250213,115300,10247000,71600,71600,71600,71600,0
20250213,115200,10247000,71600,71600,71600,71600,0
20250213,115100,10247000,71600,71600,71600,71600,0
20250213,115000,10247000,71600,71600,71600,71600,0
20250213,114900,10247000,71600,71600,71600,71600,0
20250213,114800,10247000,71600,71600,71600,71600,3
20250213,114700,10032200,71600,71600,71600,71600,0
20250213,114600,10032200,71600,71600,71600,71600,46
20250213,114500,6738600,71700,71700,71700,71700,0
20250213,114400,6738600,71700,71700,71700,71700,2
20250213,114300,6595200,71700,71700,71700,71700,8
20250213,114200,6021600,71700,71700,71700,71700,0
20250213,114100,6021600,71700,71700,71700,71700,0
20250213,114000,6021600,71700,71700,71700,71700,0
20250213,113900,6021600,71700,71700,71700,71700,0
20250213,113800,6021600,71700,71700,71700,71700,0
20250213,113700,6021600,71700,71700,71700,71700,0
20250213,113600,6021600,71700,71700,71700,71700,0
20250213,113500,6021600,71700,71700,71700,71700,0
20250213,113400,6021600,71700,71700,71700,71700,0
20250213,113300,6021600,71700,71700,71700,71700,0
20250213,113200,6021600,71700,71700,71700,71700,0
20250213,113100,6021600,71700,71700,71700,71700,0
20250213,113000,6021600,71700,71700,71700,71700,0
20250213,112900,6021600,71700,71700,71700,71700,0
20250213,112800,6021600,71700,71700,71700,71700,0
20250213,112700,6021600,71700,71700,71700,71700,0
20250213,112600,6021600,71700,71700,71700,71700,0
20250213,112500,6021600,71700,71700,71700,71700,0
20250213,112400,6021600,71700,71700,71700,71700,0
20250213,112300,6021600,71700,71700,71700,71700,0
20250213,112200,6021600,71700,71700,71700,71700,0
20250213,112100,6021600,71700,71700,71700,71700,0
20250213,112000,6021600,71700,71700,71700,71700,0
20250213,111900,6021600,71700,71700,71700,71700,0
20250213,111800,6021600,71700,71700,71700,71700,0
20250213,111700,6021600,71700,71700,71700,71700,0
20250213,111600,6021600,71700,71700,71700,71700,0
20250213,111500,6021600,71700,71700,71700,71700,1
20250213,111400,5949900,71700,71700,71700,71700,0
20250213,111300,5949900,71700,71700,71700,71700,0
20250213,111200,5949900,71700,71700,71700,71700,0
20250213,111100,5949900,71700,71700,71700,71700,0
20250213,111000,5949900,71700,71700,71700,71700,0
20250213,110900,5949900,71700,71700,71700,71700,0
20250213,110800,5949900,71700,71700,71700,71700,0
20250213,110700,5949900,71700,71700,71700,71700,0
20250213,110600,5949900,71700,71700,71700,71700,0
20250213,110500,5949900,71700,71700,71700,71700,0
20250213,110400,5949900,71700,71700,71700,71700,0
20250213,110300,5949900,71700,71700,71700,71700,0
20250213,110200,5949900,71700,71700,71700,71700,0
20250213,110100,5949900,71700,71700,71700,71700,0
20250213,110000,5949900,71700,71700,71700,71700,2
20250213,105900,5806500,71900,71900,71900,71900,0
20250213,105800,5806500,71900,71900,71900,71900,0
20250213,105700,5806500,71900,71900,71900,71900,0
20250213,105600,5806500,71900,71900,71900,71900,0
20250213,105500,5806500,71900,71900,71900,71900,0
20250213,105400,5806500,71900,71900,71900,71900,0
20250213,105300,5806500,71900,71900,71900,71900,0
20250213,105200,5806500,71900,71900,71900,71900,0
20250213,105100,5806500,71900,71900,71900,71900,0
20250213,105000,5806500,71900,71900,71900,71900,0
20250213,104900,5806500,71900,71900,71900,71900,0
20250213,104800,5806500,71900,71900,71900,71900,3
20250213,104700,5590800,72000,72000,72000,72000,0
20250213,104600,5590800,72000,72000,72000,72000,0
20250213,104500,5590800,72000,72000,72000,72000,0
20250213,104400,5590800,72000,72000,72000,72000,0
20250213,104300,5590800,72000,72000,72000,72000,0
20250213,104200,5590800,72000,72000,72000,72000,0
20250213,104100,5590800,72000,72000,72000,72000,0
20250213,104000,5590800,72000,72000,72000,72000,0
20250213,103900,5590800,72000,72000,72000,72000,0
20250213,103800,5590800,72000,72000,72000,72000,0
20250213,103700,5590800,72000,72000,72000,72000,0
20250213,103600,5590800,72000,72000,72000,72000,0
20250213,103500,5590800,72000,72000,72000,72000,0
20250213,103400,5590800,72000,72000,72000,72000,3
20250213,103300,5374800,72000,72000,72000,72000,0
20250213,103200,5374800,72000,72000,72000,72000,2
20250213,103100,5230800,71900,71900,71900,71900,0
20250213,103000,5230800,71900,71900,71900,71900,0
20250213,102900,5230800,71900,71900,71900,71900,0
20250213,102800,5230800,71900,71900,71900,71900,0
20250213,102700,5230800,71900,71900,71900,71900,2
20250213,102600,5087000,72000,72000,72000,72000,0
20250213,102500,5087000,72000,72000,72000,72000,0
20250213,102400,5087000,72000,72000,72000,72000,0
20250213,102300,5087000,72000,72000,72000,72000,0
20250213,102200,5087000,72000,72000,72000,72000,0
20250213,102100,5087000,72000,72000,72000,72000,0
20250213,102000,5087000,72000,72000,72000,72000,0
20250213,101900,5087000,72000,72000,72000,72000,0
20250213,101800,5087000,72000,72000,72000,72000,0
20250213,101700,5087000,72000,72000,72000,72000,0
20250213,101600,5087000,72000,72000,72000,72000,0
20250213,101500,5087000,72000,72000,72000,72000,0
20250213,101400,5087000,72000,72000,72000,72000,1
20250213,101300,5015000,71900,71900,71900,71900,0
20250213,101200,5015000,71900,71900,71900,71900,0
20250213,101100,5015000,71900,71900,71900,71900,0
20250213,101000,5015000,71900,71900,71900,71900,0
20250213,100900,5015000,71900,71900,71900,71900,0
20250213,100800,5015000,71900,71900,71900,71900,0
20250213,100700,5015000,71900,71900,71900,71900,0
20250213,100600,5015000,71900,71900,71900,71900,0
20250213,100500,5015000,71900,71900,71900,71900,0
20250213,100400,5015000,71900,71900,71900,71900,0
20250213,100300,5015000,71900,71900,71900,71900,0
20250213,100200,5015000,71900,71900,71900,71900,0
20250213,100100,5015000,71900,71900,71900,71900,0
20250213,100000,5015000,71900,71900,71900,71900,0
20250213,095900,5015000,71900,71900,71900,71900,0
20250213,095800,5015000,71900,71900,71900,71900,1
20250213,095700,4943100,71900,71900,71900,71900,0
20250213,095600,4943100,71900,71900,71900,71900,0
20250213,095500,4943100,71900,71900,71900,71900,0
20250213,095400,4943100,71900,71900,71900,71900,1
20250213,095300,4871200,71900,71900,71900,71900,0
20250213,095200,4871200,71900,71900,71900,71900,0
20250213,095100,4871200,71900,71900,71900,71900,0
20250213,095000,4871200,71900,71900,71900,71900,0
20250213,094900,4871200,71900,71900,71900,71900,0
20250213,094800,4871200,71900,71900,71900,71900,0
20250213,094700,4871200,71900,71900,71900,71900,0
20250213,094600,4871200,71900,71900,71900,71900,0
20250213,094500,4871200,71900,71900,71900,71900,0
20250213,094400,4871200,71900,71900,71900,71900,2
20250213,094300,4727400,71900,71900,71900,71900,0
20250213,094200,4727400,71900,71900,71900,71900,0
20250213,094100,4727400,71900,71900,71900,71900,10
20250213,094000,4008400,71900,71900,71900,71900,0
20250213,093900,4008400,71900,71900,71900,71900,0
20250213,093800,4008400,71900,71900,71900,71900,0
20250213,093700,4008400,71900,71900,71900,71900,0
20250213,093600,4008400,71900,71900,71900,71900,0
20250213,093500,4008400,71900,71900,71900,71900,0
20250213,093400,4008400,71900,71900,71900,71900,1
20250213,093300,3936500,71800,71800,71800,71800,1
20250213,093200,3864700,71700,71700,71700,71700,3
20250213,093100,3649600,71600,71600,71600,71600,0
20250213,093000,3649600,71600,71600,71600,71600,0
20250213,092900,3649600,71600,71600,71600,71600,2
20250213,092800,3506400,71700,71700,71700,71700,0
20250213,092700,3506400,71700,71700,71700,71700,0
20250213,092600,3506400,71700,71700,71700,71700,0
20250213,092500,3506400,71700,71700,71700,71700,0
20250213,092400,3506400,71700,71700,71700,71700,0
20250213,092300,3506400,71700,71700,71700,71700,0
20250213,092200,3506400,71700,71700,71700,71700,0
20250213,092100,3506400,71700,71700,71700,71700,0
20250213,092000,3506400,71700,71700,71700,71700,0
20250213,091900,3506400,71700,71700,71700,71700,0
20250213,091800,3506400,71700,71700,71700,71700,0
20250213,091700,3506400,71700,71700,71700,71700,1
20250213,091600,3434700,71700,71700,71700,71700,0
20250213,091500,3434700,71700,71700,71700,71700,0
20250213,091400,3434700,71700,71700,71700,71700,1
20250213,091300,3363000,71700,71700,71700,71700,0
20250213,091200,3363000,71700,71700,71700,71700,0
20250213,091100,3363000,71700,71700,71700,71700,0
20250213,091000,3363000,71700,71600,71700,71600,23
20250213,090900,1716100,71600,71600,71600,71600,0
20250213,090800,1716100,71600,71600,71600,71600,0
20250213,090700,1716100,71600,71600,71600,71600,1
20250213,090600,1644500,71500,71500,71500,71500,0
20250213,090500,1644500,71500,71500,71500,71500,0
20250213,090400,1644500,71500,71500,71500,71500,2
20250213,090300,1501500,71500,71500,71500,71500,0
20250213,090200,1501500,71500,71500,71500,71500,0
20250213,090100,1501500,71500,71500,71500,71500,0
20250213,090000,1501500,71500,71500,71500,71500,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183100 25881400 71700 71700 71700 71700 18
3 20250213 183000 25881400 71700 71700 71700 71700 0
4 20250213 182900 25881400 71700 71700 71700 71700 0
5 20250213 182800 25881400 71700 71700 71700 71700 0
6 20250213 182700 25881400 71700 71700 71700 71700 0
7 20250213 182600 25881400 71700 71700 71700 71700 0
8 20250213 182500 25881400 71700 71700 71700 71700 0
9 20250213 182400 25881400 71700 71700 71700 71700 0
10 20250213 182300 25881400 71700 71700 71700 71700 0
11 20250213 182200 25881400 71700 71700 71700 71700 0
12 20250213 182100 25881400 71700 71700 71700 71700 0
13 20250213 182000 25881400 71700 71700 71700 71700 0
14 20250213 181900 25881400 71700 71700 71700 71700 0
15 20250213 181800 25881400 71700 71700 71700 71700 0
16 20250213 181700 25881400 71700 71700 71700 71700 0
17 20250213 181600 25881400 71700 71700 71700 71700 0
18 20250213 181500 25881400 71700 71700 71700 71700 0
19 20250213 181400 25881400 71700 71700 71700 71700 0
20 20250213 181300 25881400 71700 71700 71700 71700 0
21 20250213 181200 25881400 71700 71700 71700 71700 0
22 20250213 181100 25881400 71700 71700 71700 71700 0
23 20250213 181000 25881400 71700 71700 71700 71700 0
24 20250213 180900 25881400 71700 71700 71700 71700 0
25 20250213 180800 25881400 71700 71700 71700 71700 0
26 20250213 180700 25881400 71700 71700 71700 71700 0
27 20250213 180600 25881400 71700 71700 71700 71700 0
28 20250213 180500 25881400 71700 71700 71700 71700 0
29 20250213 180400 25881400 71700 71700 71700 71700 0
30 20250213 180300 25881400 71700 71700 71700 71700 0
31 20250213 180200 25881400 71700 71700 71700 71700 0
32 20250213 180100 25881400 71700 71700 71700 71700 18
33 20250213 180000 25881400 71700 71700 71700 71700 0
34 20250213 175900 25881400 71700 71700 71700 71700 0
35 20250213 175800 25881400 71700 71700 71700 71700 0
36 20250213 175700 25881400 71700 71700 71700 71700 0
37 20250213 175600 25881400 71700 71700 71700 71700 0
38 20250213 175500 25881400 71700 71700 71700 71700 0
39 20250213 175400 25881400 71700 71700 71700 71700 0
40 20250213 175300 25881400 71700 71700 71700 71700 0
41 20250213 175200 25881400 71700 71700 71700 71700 0
42 20250213 175100 25881400 71700 71700 71700 71700 0
43 20250213 175000 25881400 71700 71700 71700 71700 0
44 20250213 174900 25881400 71700 71700 71700 71700 0
45 20250213 174800 25881400 71700 71700 71700 71700 0
46 20250213 174700 25881400 71700 71700 71700 71700 0
47 20250213 174600 25881400 71700 71700 71700 71700 0
48 20250213 174500 25881400 71700 71700 71700 71700 0
49 20250213 174400 25881400 71700 71700 71700 71700 0
50 20250213 174300 25881400 71700 71700 71700 71700 0
51 20250213 174200 25881400 71700 71700 71700 71700 0
52 20250213 174100 25881400 71700 71700 71700 71700 0
53 20250213 174000 25881400 71700 71700 71700 71700 0
54 20250213 173900 25881400 71700 71700 71700 71700 0
55 20250213 173800 25881400 71700 71700 71700 71700 0
56 20250213 173700 25881400 71700 71700 71700 71700 0
57 20250213 173600 25881400 71700 71700 71700 71700 0
58 20250213 173500 25881400 71700 71700 71700 71700 0
59 20250213 173400 25881400 71700 71700 71700 71700 0
60 20250213 173300 25881400 71700 71700 71700 71700 0
61 20250213 173200 25881400 71700 71700 71700 71700 0
62 20250213 173100 25881400 71700 71700 71700 71700 18
63 20250213 173000 25881400 71700 71700 71700 71700 0
64 20250213 172900 25881400 71700 71700 71700 71700 0
65 20250213 172800 25881400 71700 71700 71700 71700 0
66 20250213 172700 25881400 71700 71700 71700 71700 0
67 20250213 172600 25881400 71700 71700 71700 71700 0
68 20250213 172500 25881400 71700 71700 71700 71700 0
69 20250213 172400 25881400 71700 71700 71700 71700 0
70 20250213 172300 25881400 71700 71700 71700 71700 0
71 20250213 172200 25881400 71700 71700 71700 71700 0
72 20250213 172100 25881400 71700 71700 71700 71700 0
73 20250213 172000 25881400 71700 71700 71700 71700 0
74 20250213 171900 25881400 71700 71700 71700 71700 0
75 20250213 171800 25881400 71700 71700 71700 71700 0
76 20250213 171700 25881400 71700 71700 71700 71700 0
77 20250213 171600 25881400 71700 71700 71700 71700 0
78 20250213 171500 25881400 71700 71700 71700 71700 0
79 20250213 171400 25881400 71700 71700 71700 71700 0
80 20250213 171300 25881400 71700 71700 71700 71700 0
81 20250213 171200 25881400 71700 71700 71700 71700 0
82 20250213 171100 25881400 71700 71700 71700 71700 0
83 20250213 171000 25881400 71700 71700 71700 71700 0
84 20250213 170900 25881400 71700 71700 71700 71700 0
85 20250213 170800 25881400 71700 71700 71700 71700 0
86 20250213 170700 25881400 71700 71700 71700 71700 0
87 20250213 170600 25881400 71700 71700 71700 71700 0
88 20250213 170500 25881400 71700 71700 71700 71700 0
89 20250213 170400 25881400 71700 71700 71700 71700 0
90 20250213 170300 25881400 71700 71700 71700 71700 0
91 20250213 170200 25881400 71700 71700 71700 71700 0
92 20250213 170100 25881400 71700 71700 71700 71700 18
93 20250213 170000 25881400 71700 71700 71700 71700 0
94 20250213 165900 25881400 71700 71700 71700 71700 0
95 20250213 165800 25881400 71700 71700 71700 71700 0
96 20250213 165700 25881400 71700 71700 71700 71700 0
97 20250213 165600 25881400 71700 71700 71700 71700 0
98 20250213 165500 25881400 71700 71700 71700 71700 0
99 20250213 165400 25881400 71700 71700 71700 71700 0
100 20250213 165300 25881400 71700 71700 71700 71700 0
101 20250213 165200 25881400 71700 71700 71700 71700 0
102 20250213 165100 25881400 71700 71700 71700 71700 0
103 20250213 165000 25881400 71700 71700 71700 71700 0
104 20250213 164900 25881400 71700 71700 71700 71700 0
105 20250213 164800 25881400 71700 71700 71700 71700 0
106 20250213 164700 25881400 71700 71700 71700 71700 0
107 20250213 164600 25881400 71700 71700 71700 71700 0
108 20250213 164500 25881400 71700 71700 71700 71700 0
109 20250213 164400 25881400 71700 71700 71700 71700 0
110 20250213 164300 25881400 71700 71700 71700 71700 0
111 20250213 164200 25881400 71700 71700 71700 71700 0
112 20250213 164100 25881400 71700 71700 71700 71700 0
113 20250213 164000 25881400 71700 71700 71700 71700 0
114 20250213 163900 25881400 71700 71700 71700 71700 0
115 20250213 163800 25881400 71700 71700 71700 71700 0
116 20250213 163700 25881400 71700 71700 71700 71700 0
117 20250213 163600 25881400 71700 71700 71700 71700 0
118 20250213 163500 25881400 71700 71700 71700 71700 0
119 20250213 163400 25881400 71700 71700 71700 71700 0
120 20250213 163300 25881400 71700 71700 71700 71700 0
121 20250213 163200 25881400 71700 71700 71700 71700 0
122 20250213 163100 25881400 71700 71700 71700 71700 18
123 20250213 163000 25881400 71700 71700 71700 71700 0
124 20250213 162900 25881400 71700 71700 71700 71700 0
125 20250213 162800 25881400 71700 71700 71700 71700 0
126 20250213 162700 25881400 71700 71700 71700 71700 0
127 20250213 162600 25881400 71700 71700 71700 71700 0
128 20250213 162500 25881400 71700 71700 71700 71700 0
129 20250213 162400 25881400 71700 71700 71700 71700 0
130 20250213 162300 25881400 71700 71700 71700 71700 0
131 20250213 162200 25881400 71700 71700 71700 71700 0
132 20250213 162100 25881400 71700 71700 71700 71700 0
133 20250213 162000 25881400 71700 71700 71700 71700 0
134 20250213 161900 25881400 71700 71700 71700 71700 0
135 20250213 161800 25881400 71700 71700 71700 71700 0
136 20250213 161700 25881400 71700 71700 71700 71700 0
137 20250213 161600 25881400 71700 71700 71700 71700 0
138 20250213 161500 25881400 71700 71700 71700 71700 0
139 20250213 161400 25881400 71700 71700 71700 71700 0
140 20250213 161300 25881400 71700 71700 71700 71700 0
141 20250213 161200 25881400 71700 71700 71700 71700 0
142 20250213 161100 25881400 71700 71700 71700 71700 0
143 20250213 161000 25881400 71700 71700 71700 71700 0
144 20250213 160900 25881400 71700 71700 71700 71700 0
145 20250213 160800 25881400 71700 71700 71700 71700 0
146 20250213 160700 25881400 71700 71700 71700 71700 0
147 20250213 160600 25881400 71700 71700 71700 71700 0
148 20250213 160500 25881400 71700 71700 71700 71700 0
149 20250213 160400 25881400 71700 71700 71700 71700 0
150 20250213 160300 25881400 71700 71700 71700 71700 0
151 20250213 160200 25881400 71700 71700 71700 71700 0
152 20250213 160100 25881400 71700 71700 71700 71700 18
153 20250213 160000 25881400 71700 71700 71700 71700 0
154 20250213 155900 25881400 71700 71700 71700 71700 0
155 20250213 155800 25881400 71700 71700 71700 71700 0
156 20250213 155700 25881400 71700 71700 71700 71700 0
157 20250213 155600 25881400 71700 71700 71700 71700 0
158 20250213 155500 25881400 71700 71700 71700 71700 0
159 20250213 155400 25881400 71700 71700 71700 71700 0
160 20250213 155300 25881400 71700 71700 71700 71700 0
161 20250213 155200 25881400 71700 71700 71700 71700 0
162 20250213 155100 25881400 71700 71700 71700 71700 0
163 20250213 155000 25881400 71700 71700 71700 71700 0
164 20250213 154900 25881400 71700 71700 71700 71700 0
165 20250213 154800 25881400 71700 71700 71700 71700 0
166 20250213 154700 25881400 71700 71700 71700 71700 0
167 20250213 154600 25881400 71700 71700 71700 71700 0
168 20250213 154500 25881400 71700 71700 71700 71700 0
169 20250213 154400 25881400 71700 71700 71700 71700 0
170 20250213 154300 25881400 71700 71700 71700 71700 0
171 20250213 154200 25881400 71700 71700 71700 71700 0
172 20250213 154100 25881400 71700 71700 71700 71700 0
173 20250213 154000 25881400 71700 71700 71700 71700 0
174 20250213 153900 25881400 71700 71700 71700 71700 0
175 20250213 153800 25881400 71700 71700 71700 71700 0
176 20250213 153700 25881400 71700 71700 71700 71700 0
177 20250213 153600 25881400 71700 71700 71700 71700 0
178 20250213 153500 25881400 71700 71700 71700 71700 0
179 20250213 153400 25881400 71700 71700 71700 71700 0
180 20250213 153300 25881400 71700 71700 71700 71700 0
181 20250213 153200 25881400 71700 71700 71700 71700 0
182 20250213 153100 25881400 71700 71700 71700 71700 18
183 20250213 153000 25881400 71700 71700 71700 71700 18
184 20250213 152900 24590800 71200 71200 71200 71200 0
185 20250213 152800 24590800 71200 71200 71200 71200 0
186 20250213 152700 24590800 71200 71200 71200 71200 0
187 20250213 152600 24590800 71200 71200 71200 71200 0
188 20250213 152500 24590800 71200 71200 71200 71200 0
189 20250213 152400 24590800 71200 71200 71200 71200 0
190 20250213 152300 24590800 71200 71200 71200 71200 0
191 20250213 152200 24590800 71200 71200 71200 71200 0
192 20250213 152100 24590800 71200 71200 71200 71200 0
193 20250213 152000 24590800 71200 71200 71200 71200 0
194 20250213 151900 24590800 71200 71700 71700 71200 27
195 20250213 151800 22658700 71800 71800 71800 71800 0
196 20250213 151700 22658700 71800 71800 71800 71800 0
197 20250213 151600 22658700 71800 71800 71800 71800 1
198 20250213 151500 22586900 71700 71700 71700 71700 0
199 20250213 151400 22586900 71700 71700 71700 71700 0
200 20250213 151300 22586900 71700 71700 71700 71700 0
201 20250213 151200 22586900 71700 71700 71700 71700 0
202 20250213 151100 22586900 71700 71700 71700 71700 0
203 20250213 151000 22586900 71700 71800 71800 71700 7
204 20250213 150900 22084800 71800 71800 71800 71800 0
205 20250213 150800 22084800 71800 71800 71800 71800 0
206 20250213 150700 22084800 71800 71800 71800 71800 0
207 20250213 150600 22084800 71800 71800 71800 71800 0
208 20250213 150500 22084800 71800 71800 71800 71800 0
209 20250213 150400 22084800 71800 71700 71800 71700 4
210 20250213 150300 21797800 71700 71700 71700 71700 0
211 20250213 150200 21797800 71700 71700 71700 71700 0
212 20250213 150100 21797800 71700 71700 71700 71700 0
213 20250213 150000 21797800 71700 71700 71700 71700 1
214 20250213 145900 21726100 71800 71800 71800 71800 0
215 20250213 145800 21726100 71800 71800 71800 71800 0
216 20250213 145700 21726100 71800 71800 71800 71800 0
217 20250213 145600 21726100 71800 71800 71800 71800 0
218 20250213 145500 21726100 71800 71800 71800 71800 0
219 20250213 145400 21726100 71800 71800 71800 71800 1
220 20250213 145300 21654300 71800 71800 71800 71800 0
221 20250213 145200 21654300 71800 71800 71800 71800 0
222 20250213 145100 21654300 71800 71800 71800 71800 0
223 20250213 145000 21654300 71800 71800 71800 71800 0
224 20250213 144900 21654300 71800 71800 71800 71800 0
225 20250213 144800 21654300 71800 71800 71800 71800 0
226 20250213 144700 21654300 71800 71800 71800 71800 0
227 20250213 144600 21654300 71800 71800 71800 71800 2
228 20250213 144500 21510700 71800 71800 71800 71800 0
229 20250213 144400 21510700 71800 71800 71800 71800 1
230 20250213 144300 21438900 71800 71800 71800 71800 10
231 20250213 144200 20720900 71800 71800 71800 71800 0
232 20250213 144100 20720900 71800 71800 71800 71800 0
233 20250213 144000 20720900 71800 71800 71800 71800 0
234 20250213 143900 20720900 71800 71800 71800 71800 0
235 20250213 143800 20720900 71800 71800 71800 71800 0
236 20250213 143700 20720900 71800 71800 71800 71800 0
237 20250213 143600 20720900 71800 71800 71800 71800 4
238 20250213 143500 20433700 71800 71800 71800 71800 0
239 20250213 143400 20433700 71800 71800 71800 71800 1
240 20250213 143300 20361900 71800 71800 71800 71800 0
241 20250213 143200 20361900 71800 71800 71800 71800 0
242 20250213 143100 20361900 71800 71800 71800 71800 0
243 20250213 143000 20361900 71800 71800 71800 71800 0
244 20250213 142900 20361900 71800 71800 71800 71800 0
245 20250213 142800 20361900 71800 71800 71800 71800 0
246 20250213 142700 20361900 71800 71800 71800 71800 0
247 20250213 142600 20361900 71800 71800 71800 71800 4
248 20250213 142500 20074700 71800 71800 71800 71800 0
249 20250213 142400 20074700 71800 71800 71800 71800 1
250 20250213 142300 20002900 71800 71800 71800 71800 0
251 20250213 142200 20002900 71800 71800 71800 71800 0
252 20250213 142100 20002900 71800 71800 71800 71800 0
253 20250213 142000 20002900 71800 71800 71800 71800 0
254 20250213 141900 20002900 71800 71800 71800 71800 0
255 20250213 141800 20002900 71800 71800 71800 71800 0
256 20250213 141700 20002900 71800 71800 71800 71800 0
257 20250213 141600 20002900 71800 71800 71800 71800 5
258 20250213 141500 19643900 71800 71800 71800 71800 0
259 20250213 141400 19643900 71800 71800 71800 71800 0
260 20250213 141300 19643900 71800 71800 71800 71800 0
261 20250213 141200 19643900 71800 71800 71800 71800 0
262 20250213 141100 19643900 71800 71800 71800 71800 0
263 20250213 141000 19643900 71800 71800 71800 71800 0
264 20250213 140900 19643900 71800 71800 71800 71800 0
265 20250213 140800 19643900 71800 71800 71800 71800 0
266 20250213 140700 19643900 71800 71800 71800 71800 0
267 20250213 140600 19643900 71800 71800 71800 71800 4
268 20250213 140500 19356700 71800 71800 71800 71800 0
269 20250213 140400 19356700 71800 71800 71800 71800 1
270 20250213 140300 19284900 71800 71800 71800 71800 0
271 20250213 140200 19284900 71800 71800 71800 71800 0
272 20250213 140100 19284900 71800 71800 71800 71800 0
273 20250213 140000 19284900 71800 71800 71800 71800 0
274 20250213 135900 19284900 71800 71800 71800 71800 0
275 20250213 135800 19284900 71800 71800 71800 71800 0
276 20250213 135700 19284900 71800 71800 71800 71800 1
277 20250213 135600 19213100 71800 71800 71800 71800 4
278 20250213 135500 18925900 71800 71800 71800 71800 0
279 20250213 135400 18925900 71800 71800 71800 71800 2
280 20250213 135300 18782300 71800 71800 71800 71800 0
281 20250213 135200 18782300 71800 71800 71800 71800 0
282 20250213 135100 18782300 71800 71800 71800 71800 0
283 20250213 135000 18782300 71800 71800 71800 71800 0
284 20250213 134900 18782300 71800 71800 71800 71800 0
285 20250213 134800 18782300 71800 71800 71800 71800 0
286 20250213 134700 18782300 71800 71800 71800 71800 0
287 20250213 134600 18782300 71800 71800 71800 71800 5
288 20250213 134500 18423300 71800 71800 71800 71800 0
289 20250213 134400 18423300 71800 71800 71800 71800 1
290 20250213 134300 18351500 71800 71800 71800 71800 0
291 20250213 134200 18351500 71800 71800 71800 71800 0
292 20250213 134100 18351500 71800 71800 71800 71800 1
293 20250213 134000 18279700 71700 71700 71700 71700 0
294 20250213 133900 18279700 71700 71700 71700 71700 0
295 20250213 133800 18279700 71700 71700 71700 71700 1
296 20250213 133700 18208000 71800 71800 71800 71800 0
297 20250213 133600 18208000 71800 71800 71800 71800 4
298 20250213 133500 17920800 71800 71800 71800 71800 0
299 20250213 133400 17920800 71800 71800 71800 71800 0
300 20250213 133300 17920800 71800 71800 71800 71800 1
301 20250213 133200 17849000 71800 71800 71800 71800 0
302 20250213 133100 17849000 71800 71800 71800 71800 0
303 20250213 133000 17849000 71800 71800 71800 71800 0
304 20250213 132900 17849000 71800 71800 71800 71800 0
305 20250213 132800 17849000 71800 71800 71800 71800 0
306 20250213 132700 17849000 71800 71800 71800 71800 0
307 20250213 132600 17849000 71800 71800 71800 71800 5
308 20250213 132500 17490000 71800 71800 71800 71800 0
309 20250213 132400 17490000 71800 71800 71800 71800 2
310 20250213 132300 17346400 71800 71800 71800 71800 0
311 20250213 132200 17346400 71800 71800 71800 71800 0
312 20250213 132100 17346400 71800 71800 71800 71800 0
313 20250213 132000 17346400 71800 71800 71800 71800 0
314 20250213 131900 17346400 71800 71800 71800 71800 0
315 20250213 131800 17346400 71800 71800 71800 71800 0
316 20250213 131700 17346400 71800 71800 71800 71800 0
317 20250213 131600 17346400 71800 71800 71800 71800 5
318 20250213 131500 16987400 71800 71800 71800 71800 0
319 20250213 131400 16987400 71800 71800 71800 71800 0
320 20250213 131300 16987400 71800 71800 71800 71800 1
321 20250213 131200 16915600 71700 71700 71700 71700 0
322 20250213 131100 16915600 71700 71700 71700 71700 0
323 20250213 131000 16915600 71700 71700 71700 71700 0
324 20250213 130900 16915600 71700 71700 71700 71700 0
325 20250213 130800 16915600 71700 71700 71700 71700 0
326 20250213 130700 16915600 71700 71700 71700 71700 0
327 20250213 130600 16915600 71700 71700 71700 71700 0
328 20250213 130500 16915600 71700 71700 71700 71700 0
329 20250213 130400 16915600 71700 71700 71700 71700 0
330 20250213 130300 16915600 71700 71700 71700 71700 0
331 20250213 130200 16915600 71700 71700 71700 71700 0
332 20250213 130100 16915600 71700 71700 71700 71700 74
333 20250213 130000 11609800 71800 71800 71800 71800 0
334 20250213 125900 11609800 71800 71800 71800 71800 0
335 20250213 125800 11609800 71800 71800 71800 71800 1
336 20250213 125700 11538000 71800 71800 71800 71800 0
337 20250213 125600 11538000 71800 71800 71800 71800 0
338 20250213 125500 11538000 71800 71800 71800 71800 0
339 20250213 125400 11538000 71800 71800 71800 71800 1
340 20250213 125300 11466200 71800 71800 71800 71800 0
341 20250213 125200 11466200 71800 71800 71800 71800 0
342 20250213 125100 11466200 71800 71800 71800 71800 0
343 20250213 125000 11466200 71800 71800 71800 71800 1
344 20250213 124900 11394400 71800 71800 71800 71800 0
345 20250213 124800 11394400 71800 71800 71800 71800 0
346 20250213 124700 11394400 71800 71800 71800 71800 0
347 20250213 124600 11394400 71800 71800 71800 71800 0
348 20250213 124500 11394400 71800 71800 71800 71800 0
349 20250213 124400 11394400 71800 71800 71800 71800 2
350 20250213 124300 11250800 71800 71800 71800 71800 1
351 20250213 124200 11179000 71800 71800 71800 71800 0
352 20250213 124100 11179000 71800 71800 71800 71800 0
353 20250213 124000 11179000 71800 71800 71800 71800 0
354 20250213 123900 11179000 71800 71800 71800 71800 0
355 20250213 123800 11179000 71800 71800 71800 71800 0
356 20250213 123700 11179000 71800 71800 71800 71800 1
357 20250213 123600 11107200 71700 71700 71700 71700 0
358 20250213 123500 11107200 71700 71700 71700 71700 0
359 20250213 123400 11107200 71700 71700 71700 71700 0
360 20250213 123300 11107200 71700 71700 71700 71700 0
361 20250213 123200 11107200 71700 71700 71700 71700 0
362 20250213 123100 11107200 71700 71700 71700 71700 0
363 20250213 123000 11107200 71700 71700 71700 71700 0
364 20250213 122900 11107200 71700 71700 71700 71700 0
365 20250213 122800 11107200 71700 71700 71700 71700 0
366 20250213 122700 11107200 71700 71700 71700 71700 0
367 20250213 122600 11107200 71700 71700 71700 71700 0
368 20250213 122500 11107200 71700 71700 71700 71700 0
369 20250213 122400 11107200 71700 71700 71700 71700 0
370 20250213 122300 11107200 71700 71700 71700 71700 0
371 20250213 122200 11107200 71700 71700 71700 71700 0
372 20250213 122100 11107200 71700 71700 71700 71700 0
373 20250213 122000 11107200 71700 71700 71700 71700 9
374 20250213 121900 10461900 71700 71700 71700 71700 0
375 20250213 121800 10461900 71700 71700 71700 71700 0
376 20250213 121700 10461900 71700 71700 71700 71700 1
377 20250213 121600 10390200 71600 71600 71600 71600 0
378 20250213 121500 10390200 71600 71600 71600 71600 0
379 20250213 121400 10390200 71600 71600 71600 71600 0
380 20250213 121300 10390200 71600 71600 71600 71600 1
381 20250213 121200 10318600 71600 71600 71600 71600 0
382 20250213 121100 10318600 71600 71600 71600 71600 0
383 20250213 121000 10318600 71600 71600 71600 71600 0
384 20250213 120900 10318600 71600 71600 71600 71600 0
385 20250213 120800 10318600 71600 71600 71600 71600 0
386 20250213 120700 10318600 71600 71600 71600 71600 0
387 20250213 120600 10318600 71600 71600 71600 71600 0
388 20250213 120500 10318600 71600 71600 71600 71600 0
389 20250213 120400 10318600 71600 71600 71600 71600 0
390 20250213 120300 10318600 71600 71600 71600 71600 0
391 20250213 120200 10318600 71600 71600 71600 71600 0
392 20250213 120100 10318600 71600 71600 71600 71600 0
393 20250213 120000 10318600 71600 71600 71600 71600 0
394 20250213 115900 10318600 71600 71600 71600 71600 0
395 20250213 115800 10318600 71600 71600 71600 71600 0
396 20250213 115700 10318600 71600 71600 71600 71600 0
397 20250213 115600 10318600 71600 71600 71600 71600 0
398 20250213 115500 10318600 71600 71600 71600 71600 0
399 20250213 115400 10318600 71600 71600 71600 71600 1
400 20250213 115300 10247000 71600 71600 71600 71600 0
401 20250213 115200 10247000 71600 71600 71600 71600 0
402 20250213 115100 10247000 71600 71600 71600 71600 0
403 20250213 115000 10247000 71600 71600 71600 71600 0
404 20250213 114900 10247000 71600 71600 71600 71600 0
405 20250213 114800 10247000 71600 71600 71600 71600 3
406 20250213 114700 10032200 71600 71600 71600 71600 0
407 20250213 114600 10032200 71600 71600 71600 71600 46
408 20250213 114500 6738600 71700 71700 71700 71700 0
409 20250213 114400 6738600 71700 71700 71700 71700 2
410 20250213 114300 6595200 71700 71700 71700 71700 8
411 20250213 114200 6021600 71700 71700 71700 71700 0
412 20250213 114100 6021600 71700 71700 71700 71700 0
413 20250213 114000 6021600 71700 71700 71700 71700 0
414 20250213 113900 6021600 71700 71700 71700 71700 0
415 20250213 113800 6021600 71700 71700 71700 71700 0
416 20250213 113700 6021600 71700 71700 71700 71700 0
417 20250213 113600 6021600 71700 71700 71700 71700 0
418 20250213 113500 6021600 71700 71700 71700 71700 0
419 20250213 113400 6021600 71700 71700 71700 71700 0
420 20250213 113300 6021600 71700 71700 71700 71700 0
421 20250213 113200 6021600 71700 71700 71700 71700 0
422 20250213 113100 6021600 71700 71700 71700 71700 0
423 20250213 113000 6021600 71700 71700 71700 71700 0
424 20250213 112900 6021600 71700 71700 71700 71700 0
425 20250213 112800 6021600 71700 71700 71700 71700 0
426 20250213 112700 6021600 71700 71700 71700 71700 0
427 20250213 112600 6021600 71700 71700 71700 71700 0
428 20250213 112500 6021600 71700 71700 71700 71700 0
429 20250213 112400 6021600 71700 71700 71700 71700 0
430 20250213 112300 6021600 71700 71700 71700 71700 0
431 20250213 112200 6021600 71700 71700 71700 71700 0
432 20250213 112100 6021600 71700 71700 71700 71700 0
433 20250213 112000 6021600 71700 71700 71700 71700 0
434 20250213 111900 6021600 71700 71700 71700 71700 0
435 20250213 111800 6021600 71700 71700 71700 71700 0
436 20250213 111700 6021600 71700 71700 71700 71700 0
437 20250213 111600 6021600 71700 71700 71700 71700 0
438 20250213 111500 6021600 71700 71700 71700 71700 1
439 20250213 111400 5949900 71700 71700 71700 71700 0
440 20250213 111300 5949900 71700 71700 71700 71700 0
441 20250213 111200 5949900 71700 71700 71700 71700 0
442 20250213 111100 5949900 71700 71700 71700 71700 0
443 20250213 111000 5949900 71700 71700 71700 71700 0
444 20250213 110900 5949900 71700 71700 71700 71700 0
445 20250213 110800 5949900 71700 71700 71700 71700 0
446 20250213 110700 5949900 71700 71700 71700 71700 0
447 20250213 110600 5949900 71700 71700 71700 71700 0
448 20250213 110500 5949900 71700 71700 71700 71700 0
449 20250213 110400 5949900 71700 71700 71700 71700 0
450 20250213 110300 5949900 71700 71700 71700 71700 0
451 20250213 110200 5949900 71700 71700 71700 71700 0
452 20250213 110100 5949900 71700 71700 71700 71700 0
453 20250213 110000 5949900 71700 71700 71700 71700 2
454 20250213 105900 5806500 71900 71900 71900 71900 0
455 20250213 105800 5806500 71900 71900 71900 71900 0
456 20250213 105700 5806500 71900 71900 71900 71900 0
457 20250213 105600 5806500 71900 71900 71900 71900 0
458 20250213 105500 5806500 71900 71900 71900 71900 0
459 20250213 105400 5806500 71900 71900 71900 71900 0
460 20250213 105300 5806500 71900 71900 71900 71900 0
461 20250213 105200 5806500 71900 71900 71900 71900 0
462 20250213 105100 5806500 71900 71900 71900 71900 0
463 20250213 105000 5806500 71900 71900 71900 71900 0
464 20250213 104900 5806500 71900 71900 71900 71900 0
465 20250213 104800 5806500 71900 71900 71900 71900 3
466 20250213 104700 5590800 72000 72000 72000 72000 0
467 20250213 104600 5590800 72000 72000 72000 72000 0
468 20250213 104500 5590800 72000 72000 72000 72000 0
469 20250213 104400 5590800 72000 72000 72000 72000 0
470 20250213 104300 5590800 72000 72000 72000 72000 0
471 20250213 104200 5590800 72000 72000 72000 72000 0
472 20250213 104100 5590800 72000 72000 72000 72000 0
473 20250213 104000 5590800 72000 72000 72000 72000 0
474 20250213 103900 5590800 72000 72000 72000 72000 0
475 20250213 103800 5590800 72000 72000 72000 72000 0
476 20250213 103700 5590800 72000 72000 72000 72000 0
477 20250213 103600 5590800 72000 72000 72000 72000 0
478 20250213 103500 5590800 72000 72000 72000 72000 0
479 20250213 103400 5590800 72000 72000 72000 72000 3
480 20250213 103300 5374800 72000 72000 72000 72000 0
481 20250213 103200 5374800 72000 72000 72000 72000 2
482 20250213 103100 5230800 71900 71900 71900 71900 0
483 20250213 103000 5230800 71900 71900 71900 71900 0
484 20250213 102900 5230800 71900 71900 71900 71900 0
485 20250213 102800 5230800 71900 71900 71900 71900 0
486 20250213 102700 5230800 71900 71900 71900 71900 2
487 20250213 102600 5087000 72000 72000 72000 72000 0
488 20250213 102500 5087000 72000 72000 72000 72000 0
489 20250213 102400 5087000 72000 72000 72000 72000 0
490 20250213 102300 5087000 72000 72000 72000 72000 0
491 20250213 102200 5087000 72000 72000 72000 72000 0
492 20250213 102100 5087000 72000 72000 72000 72000 0
493 20250213 102000 5087000 72000 72000 72000 72000 0
494 20250213 101900 5087000 72000 72000 72000 72000 0
495 20250213 101800 5087000 72000 72000 72000 72000 0
496 20250213 101700 5087000 72000 72000 72000 72000 0
497 20250213 101600 5087000 72000 72000 72000 72000 0
498 20250213 101500 5087000 72000 72000 72000 72000 0
499 20250213 101400 5087000 72000 72000 72000 72000 1
500 20250213 101300 5015000 71900 71900 71900 71900 0
501 20250213 101200 5015000 71900 71900 71900 71900 0
502 20250213 101100 5015000 71900 71900 71900 71900 0
503 20250213 101000 5015000 71900 71900 71900 71900 0
504 20250213 100900 5015000 71900 71900 71900 71900 0
505 20250213 100800 5015000 71900 71900 71900 71900 0
506 20250213 100700 5015000 71900 71900 71900 71900 0
507 20250213 100600 5015000 71900 71900 71900 71900 0
508 20250213 100500 5015000 71900 71900 71900 71900 0
509 20250213 100400 5015000 71900 71900 71900 71900 0
510 20250213 100300 5015000 71900 71900 71900 71900 0
511 20250213 100200 5015000 71900 71900 71900 71900 0
512 20250213 100100 5015000 71900 71900 71900 71900 0
513 20250213 100000 5015000 71900 71900 71900 71900 0
514 20250213 095900 5015000 71900 71900 71900 71900 0
515 20250213 095800 5015000 71900 71900 71900 71900 1
516 20250213 095700 4943100 71900 71900 71900 71900 0
517 20250213 095600 4943100 71900 71900 71900 71900 0
518 20250213 095500 4943100 71900 71900 71900 71900 0
519 20250213 095400 4943100 71900 71900 71900 71900 1
520 20250213 095300 4871200 71900 71900 71900 71900 0
521 20250213 095200 4871200 71900 71900 71900 71900 0
522 20250213 095100 4871200 71900 71900 71900 71900 0
523 20250213 095000 4871200 71900 71900 71900 71900 0
524 20250213 094900 4871200 71900 71900 71900 71900 0
525 20250213 094800 4871200 71900 71900 71900 71900 0
526 20250213 094700 4871200 71900 71900 71900 71900 0
527 20250213 094600 4871200 71900 71900 71900 71900 0
528 20250213 094500 4871200 71900 71900 71900 71900 0
529 20250213 094400 4871200 71900 71900 71900 71900 2
530 20250213 094300 4727400 71900 71900 71900 71900 0
531 20250213 094200 4727400 71900 71900 71900 71900 0
532 20250213 094100 4727400 71900 71900 71900 71900 10
533 20250213 094000 4008400 71900 71900 71900 71900 0
534 20250213 093900 4008400 71900 71900 71900 71900 0
535 20250213 093800 4008400 71900 71900 71900 71900 0
536 20250213 093700 4008400 71900 71900 71900 71900 0
537 20250213 093600 4008400 71900 71900 71900 71900 0
538 20250213 093500 4008400 71900 71900 71900 71900 0
539 20250213 093400 4008400 71900 71900 71900 71900 1
540 20250213 093300 3936500 71800 71800 71800 71800 1
541 20250213 093200 3864700 71700 71700 71700 71700 3
542 20250213 093100 3649600 71600 71600 71600 71600 0
543 20250213 093000 3649600 71600 71600 71600 71600 0
544 20250213 092900 3649600 71600 71600 71600 71600 2
545 20250213 092800 3506400 71700 71700 71700 71700 0
546 20250213 092700 3506400 71700 71700 71700 71700 0
547 20250213 092600 3506400 71700 71700 71700 71700 0
548 20250213 092500 3506400 71700 71700 71700 71700 0
549 20250213 092400 3506400 71700 71700 71700 71700 0
550 20250213 092300 3506400 71700 71700 71700 71700 0
551 20250213 092200 3506400 71700 71700 71700 71700 0
552 20250213 092100 3506400 71700 71700 71700 71700 0
553 20250213 092000 3506400 71700 71700 71700 71700 0
554 20250213 091900 3506400 71700 71700 71700 71700 0
555 20250213 091800 3506400 71700 71700 71700 71700 0
556 20250213 091700 3506400 71700 71700 71700 71700 1
557 20250213 091600 3434700 71700 71700 71700 71700 0
558 20250213 091500 3434700 71700 71700 71700 71700 0
559 20250213 091400 3434700 71700 71700 71700 71700 1
560 20250213 091300 3363000 71700 71700 71700 71700 0
561 20250213 091200 3363000 71700 71700 71700 71700 0
562 20250213 091100 3363000 71700 71700 71700 71700 0
563 20250213 091000 3363000 71700 71600 71700 71600 23
564 20250213 090900 1716100 71600 71600 71600 71600 0
565 20250213 090800 1716100 71600 71600 71600 71600 0
566 20250213 090700 1716100 71600 71600 71600 71600 1
567 20250213 090600 1644500 71500 71500 71500 71500 0
568 20250213 090500 1644500 71500 71500 71500 71500 0
569 20250213 090400 1644500 71500 71500 71500 71500 2
570 20250213 090300 1501500 71500 71500 71500 71500 0
571 20250213 090200 1501500 71500 71500 71500 71500 0
572 20250213 090100 1501500 71500 71500 71500 71500 0
573 20250213 090000 1501500 71500 71500 71500 71500 21

1
000590/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,1154482,0,82314566600,0.00
20250210,0,1154482,0,82660911200,0.00
20250207,0,1154482,0,82660911200,0.00
20250206,0,1154482,0,78504776000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 1154482 0 82314566600 0.00
3 20250210 0 1154482 0 82660911200 0.00
4 20250207 0 1154482 0 82660911200 0.00
5 20250206 0 1154482 0 78504776000 0.00