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

574
000850/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183200,415442000,28550,28550,28550,28550,390
20250213,183100,415442000,28550,28550,28550,28550,0
20250213,183000,415442000,28550,28550,28550,28550,0
20250213,182900,415442000,28550,28550,28550,28550,0
20250213,182800,415442000,28550,28550,28550,28550,0
20250213,182700,415442000,28550,28550,28550,28550,0
20250213,182600,415442000,28550,28550,28550,28550,0
20250213,182500,415442000,28550,28550,28550,28550,0
20250213,182400,415442000,28550,28550,28550,28550,0
20250213,182300,415442000,28550,28550,28550,28550,0
20250213,182200,415442000,28550,28550,28550,28550,0
20250213,182100,415442000,28550,28550,28550,28550,0
20250213,182000,415442000,28550,28550,28550,28550,0
20250213,181900,415442000,28550,28550,28550,28550,0
20250213,181800,415442000,28550,28550,28550,28550,0
20250213,181700,415442000,28550,28550,28550,28550,0
20250213,181600,415442000,28550,28550,28550,28550,0
20250213,181500,415442000,28550,28550,28550,28550,0
20250213,181400,415442000,28550,28550,28550,28550,0
20250213,181300,415442000,28550,28550,28550,28550,0
20250213,181200,415442000,28550,28550,28550,28550,0
20250213,181100,415442000,28550,28550,28550,28550,0
20250213,181000,415442000,28550,28550,28550,28550,0
20250213,180900,415442000,28550,28550,28550,28550,0
20250213,180800,415442000,28550,28550,28550,28550,0
20250213,180700,415442000,28550,28550,28550,28550,0
20250213,180600,415442000,28550,28550,28550,28550,0
20250213,180500,415442000,28550,28550,28550,28550,0
20250213,180400,415442000,28550,28550,28550,28550,0
20250213,180300,415442000,28550,28550,28550,28550,0
20250213,180200,415442000,28550,28550,28550,28550,390
20250213,180100,415442000,28550,28550,28550,28550,0
20250213,180000,415442000,28550,28550,28550,28550,0
20250213,175900,415442000,28550,28550,28550,28550,0
20250213,175800,415442000,28550,28550,28550,28550,0
20250213,175700,415442000,28550,28550,28550,28550,0
20250213,175600,415442000,28550,28550,28550,28550,0
20250213,175500,415442000,28550,28550,28550,28550,0
20250213,175400,415442000,28550,28550,28550,28550,0
20250213,175300,415442000,28550,28550,28550,28550,0
20250213,175200,415442000,28550,28550,28550,28550,0
20250213,175100,415442000,28550,28550,28550,28550,0
20250213,175000,415442000,28550,28550,28550,28550,0
20250213,174900,415442000,28550,28550,28550,28550,0
20250213,174800,415442000,28550,28550,28550,28550,0
20250213,174700,415442000,28550,28550,28550,28550,0
20250213,174600,415442000,28550,28550,28550,28550,0
20250213,174500,415442000,28550,28550,28550,28550,0
20250213,174400,415442000,28550,28550,28550,28550,0
20250213,174300,415442000,28550,28550,28550,28550,0
20250213,174200,415442000,28550,28550,28550,28550,0
20250213,174100,415442000,28550,28550,28550,28550,0
20250213,174000,415442000,28550,28550,28550,28550,0
20250213,173900,415442000,28550,28550,28550,28550,0
20250213,173800,415442000,28550,28550,28550,28550,0
20250213,173700,415442000,28550,28550,28550,28550,0
20250213,173600,415442000,28550,28550,28550,28550,0
20250213,173500,415442000,28550,28550,28550,28550,0
20250213,173400,415442000,28550,28550,28550,28550,0
20250213,173300,415442000,28550,28550,28550,28550,0
20250213,173200,415442000,28550,28550,28550,28550,390
20250213,173100,415442000,28550,28550,28550,28550,0
20250213,173000,415442000,28550,28550,28550,28550,0
20250213,172900,415442000,28550,28550,28550,28550,0
20250213,172800,415442000,28550,28550,28550,28550,0
20250213,172700,415442000,28550,28550,28550,28550,0
20250213,172600,415442000,28550,28550,28550,28550,0
20250213,172500,415442000,28550,28550,28550,28550,0
20250213,172400,415442000,28550,28550,28550,28550,0
20250213,172300,415442000,28550,28550,28550,28550,0
20250213,172200,415442000,28550,28550,28550,28550,0
20250213,172100,415442000,28550,28550,28550,28550,0
20250213,172000,415442000,28550,28550,28550,28550,0
20250213,171900,415442000,28550,28550,28550,28550,0
20250213,171800,415442000,28550,28550,28550,28550,0
20250213,171700,415442000,28550,28550,28550,28550,0
20250213,171600,415442000,28550,28550,28550,28550,0
20250213,171500,415442000,28550,28550,28550,28550,0
20250213,171400,415442000,28550,28550,28550,28550,0
20250213,171300,415442000,28550,28550,28550,28550,0
20250213,171200,415442000,28550,28550,28550,28550,0
20250213,171100,415442000,28550,28550,28550,28550,0
20250213,171000,415442000,28550,28550,28550,28550,0
20250213,170900,415442000,28550,28550,28550,28550,0
20250213,170800,415442000,28550,28550,28550,28550,0
20250213,170700,415442000,28550,28550,28550,28550,0
20250213,170600,415442000,28550,28550,28550,28550,0
20250213,170500,415442000,28550,28550,28550,28550,0
20250213,170400,415442000,28550,28550,28550,28550,0
20250213,170300,415442000,28550,28550,28550,28550,0
20250213,170200,415442000,28550,28550,28550,28550,390
20250213,170100,415442000,28550,28550,28550,28550,0
20250213,170000,415442000,28550,28550,28550,28550,0
20250213,165900,415442000,28550,28550,28550,28550,0
20250213,165800,415442000,28550,28550,28550,28550,0
20250213,165700,415442000,28550,28550,28550,28550,0
20250213,165600,415442000,28550,28550,28550,28550,0
20250213,165500,415442000,28550,28550,28550,28550,0
20250213,165400,415442000,28550,28550,28550,28550,0
20250213,165300,415442000,28550,28550,28550,28550,0
20250213,165200,415442000,28550,28550,28550,28550,0
20250213,165100,415442000,28550,28550,28550,28550,0
20250213,165000,415442000,28550,28550,28550,28550,0
20250213,164900,415442000,28550,28550,28550,28550,0
20250213,164800,415442000,28550,28550,28550,28550,0
20250213,164700,415442000,28550,28550,28550,28550,0
20250213,164600,415442000,28550,28550,28550,28550,0
20250213,164500,415442000,28550,28550,28550,28550,0
20250213,164400,415442000,28550,28550,28550,28550,0
20250213,164300,415442000,28550,28550,28550,28550,0
20250213,164200,415442000,28550,28550,28550,28550,0
20250213,164100,415442000,28550,28550,28550,28550,0
20250213,164000,415442000,28550,28550,28550,28550,0
20250213,163900,415442000,28550,28550,28550,28550,0
20250213,163800,415442000,28550,28550,28550,28550,0
20250213,163700,415442000,28550,28550,28550,28550,0
20250213,163600,415442000,28550,28550,28550,28550,0
20250213,163500,415442000,28550,28550,28550,28550,0
20250213,163400,415442000,28550,28550,28550,28550,0
20250213,163300,415442000,28550,28550,28550,28550,0
20250213,163200,415442000,28550,28550,28550,28550,390
20250213,163100,415442000,28550,28550,28550,28550,0
20250213,163000,415442000,28550,28550,28550,28550,0
20250213,162900,415442000,28550,28550,28550,28550,0
20250213,162800,415442000,28550,28550,28550,28550,0
20250213,162700,415442000,28550,28550,28550,28550,0
20250213,162600,415442000,28550,28550,28550,28550,0
20250213,162500,415442000,28550,28550,28550,28550,0
20250213,162400,415442000,28550,28550,28550,28550,0
20250213,162300,415442000,28550,28550,28550,28550,0
20250213,162200,415442000,28550,28550,28550,28550,0
20250213,162100,415442000,28550,28550,28550,28550,0
20250213,162000,415442000,28550,28550,28550,28550,0
20250213,161900,415442000,28550,28550,28550,28550,0
20250213,161800,415442000,28550,28550,28550,28550,0
20250213,161700,415442000,28550,28550,28550,28550,0
20250213,161600,415442000,28550,28550,28550,28550,0
20250213,161500,415442000,28550,28550,28550,28550,0
20250213,161400,415442000,28550,28550,28550,28550,0
20250213,161300,415442000,28550,28550,28550,28550,0
20250213,161200,415442000,28550,28550,28550,28550,0
20250213,161100,415442000,28550,28550,28550,28550,0
20250213,161000,415442000,28550,28550,28550,28550,0
20250213,160900,415442000,28550,28550,28550,28550,0
20250213,160800,415442000,28550,28550,28550,28550,0
20250213,160700,415442000,28550,28550,28550,28550,0
20250213,160600,415442000,28550,28550,28550,28550,0
20250213,160500,415442000,28550,28550,28550,28550,0
20250213,160400,415442000,28550,28550,28550,28550,0
20250213,160300,415442000,28550,28550,28550,28550,0
20250213,160200,415442000,28550,28550,28550,28550,390
20250213,160100,415442000,28550,28550,28550,28550,0
20250213,160000,415442000,28550,28550,28550,28550,0
20250213,155900,415442000,28550,28550,28550,28550,0
20250213,155800,415442000,28550,28550,28550,28550,0
20250213,155700,415442000,28550,28550,28550,28550,0
20250213,155600,415442000,28550,28550,28550,28550,0
20250213,155500,415442000,28550,28550,28550,28550,0
20250213,155400,415442000,28550,28550,28550,28550,0
20250213,155300,415442000,28550,28550,28550,28550,0
20250213,155200,415442000,28550,28550,28550,28550,0
20250213,155100,415442000,28550,28550,28550,28550,0
20250213,155000,415442000,28550,28550,28550,28550,0
20250213,154900,415442000,28550,28550,28550,28550,0
20250213,154800,415442000,28550,28550,28550,28550,0
20250213,154700,415442000,28550,28550,28550,28550,0
20250213,154600,415442000,28550,28550,28550,28550,0
20250213,154500,415442000,28550,28550,28550,28550,0
20250213,154400,415442000,28550,28550,28550,28550,0
20250213,154300,415442000,28550,28550,28550,28550,0
20250213,154200,415442000,28550,28550,28550,28550,0
20250213,154100,415442000,28550,28550,28550,28550,0
20250213,154000,415442000,28550,28550,28550,28550,0
20250213,153900,415442000,28550,28550,28550,28550,0
20250213,153800,415442000,28550,28550,28550,28550,0
20250213,153700,415442000,28550,28550,28550,28550,0
20250213,153600,415442000,28550,28550,28550,28550,0
20250213,153500,415442000,28550,28550,28550,28550,0
20250213,153400,415442000,28550,28550,28550,28550,0
20250213,153300,415442000,28550,28550,28550,28550,0
20250213,153200,415442000,28550,28550,28550,28550,390
20250213,153100,415442000,28550,28550,28550,28550,0
20250213,153000,415442000,28550,28550,28550,28550,390
20250213,152900,404307500,28450,28450,28450,28450,0
20250213,152800,404307500,28450,28450,28450,28450,0
20250213,152700,404307500,28450,28450,28450,28450,0
20250213,152600,404307500,28450,28450,28450,28450,0
20250213,152500,404307500,28450,28450,28450,28450,0
20250213,152400,404307500,28450,28450,28450,28450,0
20250213,152300,404307500,28450,28450,28450,28450,0
20250213,152200,404307500,28450,28450,28450,28450,0
20250213,152100,404307500,28450,28450,28450,28450,0
20250213,152000,404307500,28450,28450,28450,28450,0
20250213,151900,404307500,28450,28450,28450,28450,39
20250213,151800,403197950,28450,28450,28450,28450,0
20250213,151700,403197950,28450,28450,28450,28450,0
20250213,151600,403197950,28450,28450,28450,28450,0
20250213,151500,403197950,28450,28450,28450,28450,0
20250213,151400,403197950,28450,28450,28450,28450,0
20250213,151300,403197950,28450,28450,28450,28450,0
20250213,151200,403197950,28450,28450,28450,28450,1
20250213,151100,403169500,28450,28450,28450,28450,1
20250213,151000,403141050,28500,28500,28500,28500,1
20250213,150900,403112550,28500,28500,28500,28500,1
20250213,150800,403084050,28450,28500,28500,28450,42
20250213,150700,401888750,28500,28450,28500,28450,13
20250213,150600,401518700,28450,28350,28450,28350,162
20250213,150500,396914350,28400,28400,28400,28400,0
20250213,150400,396914350,28400,28400,28400,28400,0
20250213,150300,396914350,28400,28400,28400,28400,10
20250213,150200,396630350,28400,28400,28400,28400,0
20250213,150100,396630350,28400,28400,28400,28400,8
20250213,150000,396403150,28400,28400,28400,28400,1
20250213,145900,396374750,28200,28200,28200,28200,0
20250213,145800,396374750,28200,28200,28200,28200,0
20250213,145700,396374750,28200,28450,28500,28200,260
20250213,145600,388975300,28450,28400,28450,28400,2
20250213,145500,388918450,28250,28250,28250,28250,0
20250213,145400,388918450,28250,28250,28250,28250,0
20250213,145300,388918450,28250,28250,28250,28250,0
20250213,145200,388918450,28250,28250,28250,28250,0
20250213,145100,388918450,28250,28250,28250,28250,0
20250213,145000,388918450,28250,28250,28250,28250,0
20250213,144900,388918450,28250,28250,28250,28250,0
20250213,144800,388918450,28250,28250,28250,28250,0
20250213,144700,388918450,28250,28250,28250,28250,5
20250213,144600,388777200,28250,28250,28250,28250,0
20250213,144500,388777200,28250,28250,28250,28250,1
20250213,144400,388748950,28250,28250,28250,28250,0
20250213,144300,388748950,28250,28250,28250,28250,23
20250213,144200,388099200,28450,28400,28450,28400,93
20250213,144100,385457050,28250,28250,28400,28250,40
20250213,144000,384322350,28350,28350,28350,28350,74
20250213,143900,382224450,28350,28350,28350,28350,0
20250213,143800,382224450,28350,28350,28350,28350,0
20250213,143700,382224450,28350,28350,28350,28350,0
20250213,143600,382224450,28350,28350,28350,28350,0
20250213,143500,382224450,28350,28350,28350,28350,0
20250213,143400,382224450,28350,28350,28350,28350,185
20250213,143300,376979700,28250,28250,28250,28250,1
20250213,143200,376951450,28300,28300,28300,28300,5
20250213,143100,376809950,28300,28300,28300,28300,100
20250213,143000,373979950,28200,28200,28200,28200,0
20250213,142900,373979950,28200,28200,28200,28200,0
20250213,142800,373979950,28200,28200,28200,28200,65
20250213,142700,372146950,28200,28200,28200,28200,0
20250213,142600,372146950,28200,28200,28200,28200,0
20250213,142500,372146950,28200,28200,28200,28200,0
20250213,142400,372146950,28200,28200,28200,28200,0
20250213,142300,372146950,28200,28200,28200,28200,0
20250213,142200,372146950,28200,28200,28200,28200,0
20250213,142100,372146950,28200,28350,28350,28200,62
20250213,142000,370389700,28300,28300,28300,28300,0
20250213,141900,370389700,28300,28300,28300,28300,56
20250213,141800,368804900,28250,28250,28250,28250,0
20250213,141700,368804900,28250,28250,28250,28250,0
20250213,141600,368804900,28250,28250,28250,28250,0
20250213,141500,368804900,28250,28250,28250,28250,0
20250213,141400,368804900,28250,28250,28250,28250,4
20250213,141300,368691900,28200,28200,28200,28200,5
20250213,141200,368550900,28250,28250,28250,28250,0
20250213,141100,368550900,28250,28250,28250,28250,0
20250213,141000,368550900,28250,28250,28250,28250,0
20250213,140900,368550900,28250,28250,28250,28250,0
20250213,140800,368550900,28250,28250,28250,28250,0
20250213,140700,368550900,28250,28250,28250,28250,0
20250213,140600,368550900,28250,28250,28250,28250,0
20250213,140500,368550900,28250,28250,28250,28250,3
20250213,140400,368466150,28300,28300,28300,28300,0
20250213,140300,368466150,28300,28300,28300,28300,0
20250213,140200,368466150,28300,28300,28300,28300,161
20250213,140100,363909850,28300,28300,28300,28300,0
20250213,140000,363909850,28300,28300,28300,28300,0
20250213,135900,363909850,28300,28300,28300,28300,39
20250213,135800,362806150,28300,28250,28300,28200,364
20250213,135700,352511100,28200,28200,28200,28200,0
20250213,135600,352511100,28200,28200,28200,28200,10
20250213,135500,352229100,28200,28200,28200,28200,0
20250213,135400,352229100,28200,28200,28200,28200,0
20250213,135300,352229100,28200,28200,28200,28200,0
20250213,135200,352229100,28200,28200,28200,28200,0
20250213,135100,352229100,28200,28200,28200,28200,0
20250213,135000,352229100,28200,28200,28200,28200,0
20250213,134900,352229100,28200,28200,28200,28200,0
20250213,134800,352229100,28200,28200,28200,28200,1
20250213,134700,352200900,28200,28200,28200,28200,0
20250213,134600,352200900,28200,28200,28200,28200,0
20250213,134500,352200900,28200,28200,28200,28200,15
20250213,134400,351777900,28200,28200,28200,28200,0
20250213,134300,351777900,28200,28200,28200,28200,0
20250213,134200,351777900,28200,28200,28200,28200,0
20250213,134100,351777900,28200,28200,28200,28200,0
20250213,134000,351777900,28200,28200,28200,28200,0
20250213,133900,351777900,28200,28200,28200,28200,0
20250213,133800,351777900,28200,28200,28200,28200,5
20250213,133700,351636900,28250,28250,28250,28250,1
20250213,133600,351608650,28200,28200,28200,28200,0
20250213,133500,351608650,28200,28200,28200,28200,0
20250213,133400,351608650,28200,28200,28200,28200,0
20250213,133300,351608650,28200,28200,28200,28200,2
20250213,133200,351552250,28200,28200,28200,28200,29
20250213,133100,350734450,28200,28200,28200,28200,0
20250213,133000,350734450,28200,28200,28200,28200,0
20250213,132900,350734450,28200,28200,28200,28200,0
20250213,132800,350734450,28200,28200,28200,28200,0
20250213,132700,350734450,28200,28200,28200,28200,0
20250213,132600,350734450,28200,28200,28200,28200,0
20250213,132500,350734450,28200,28200,28200,28200,1
20250213,132400,350706250,28200,28200,28200,28200,1
20250213,132300,350678050,28250,28250,28250,28250,0
20250213,132200,350678050,28250,28250,28250,28250,0
20250213,132100,350678050,28250,28250,28250,28250,0
20250213,132000,350678050,28250,28250,28250,28250,5
20250213,131900,350536800,28250,28250,28250,28250,0
20250213,131800,350536800,28250,28250,28250,28250,57
20250213,131700,348926550,28250,28250,28250,28250,0
20250213,131600,348926550,28250,28250,28250,28250,0
20250213,131500,348926550,28250,28250,28250,28250,0
20250213,131400,348926550,28250,28250,28250,28250,0
20250213,131300,348926550,28250,28250,28250,28250,0
20250213,131200,348926550,28250,28250,28250,28250,0
20250213,131100,348926550,28250,28250,28250,28250,15
20250213,131000,348502800,28250,28250,28250,28250,0
20250213,130900,348502800,28250,28250,28250,28250,0
20250213,130800,348502800,28250,28250,28250,28250,0
20250213,130700,348502800,28250,28250,28250,28250,0
20250213,130600,348502800,28250,28250,28250,28250,0
20250213,130500,348502800,28250,28300,28300,28250,9
20250213,130400,348248300,28300,28300,28300,28300,0
20250213,130300,348248300,28300,28300,28300,28300,0
20250213,130200,348248300,28300,28300,28300,28300,6
20250213,130100,348078500,28300,28300,28300,28300,3
20250213,130000,347993600,28300,28300,28300,28300,0
20250213,125900,347993600,28300,28250,28300,28250,10
20250213,125800,347711000,28300,28300,28300,28300,5
20250213,125700,347569500,28300,28300,28300,28300,0
20250213,125600,347569500,28300,28300,28300,28300,0
20250213,125500,347569500,28300,28300,28300,28300,0
20250213,125400,347569500,28300,28200,28300,28200,259
20250213,125300,340240450,28200,28200,28200,28200,0
20250213,125200,340240450,28200,28200,28200,28200,0
20250213,125100,340240450,28200,28200,28200,28200,0
20250213,125000,340240450,28200,28200,28200,28200,27
20250213,124900,339479050,28200,28200,28200,28200,0
20250213,124800,339479050,28200,28200,28200,28200,0
20250213,124700,339479050,28200,28200,28200,28200,0
20250213,124600,339479050,28200,28200,28200,28200,0
20250213,124500,339479050,28200,28200,28200,28200,0
20250213,124400,339479050,28200,28200,28200,28200,17
20250213,124300,338999650,28150,28150,28150,28150,2
20250213,124200,338943350,28100,28100,28100,28100,0
20250213,124100,338943350,28100,28100,28100,28100,100
20250213,124000,336133350,28100,28100,28100,28100,0
20250213,123900,336133350,28100,28100,28100,28100,3
20250213,123800,336049050,28100,28100,28100,28100,3
20250213,123700,335964750,28150,28150,28150,28150,0
20250213,123600,335964750,28150,28150,28150,28150,0
20250213,123500,335964750,28150,28150,28150,28150,0
20250213,123400,335964750,28150,28150,28150,28150,0
20250213,123300,335964750,28150,28150,28150,28150,0
20250213,123200,335964750,28150,28150,28150,28150,1
20250213,123100,335936600,28150,28150,28150,28150,0
20250213,123000,335936600,28150,28150,28150,28150,0
20250213,122900,335936600,28150,28150,28150,28150,0
20250213,122800,335936600,28150,28150,28150,28150,0
20250213,122700,335936600,28150,28150,28150,28150,0
20250213,122600,335936600,28150,28150,28150,28150,0
20250213,122500,335936600,28150,28150,28150,28150,3
20250213,122400,335852150,28100,28100,28100,28100,0
20250213,122300,335852150,28100,28100,28100,28100,0
20250213,122200,335852150,28100,28100,28100,28100,0
20250213,122100,335852150,28100,28100,28100,28100,0
20250213,122000,335852150,28100,28100,28100,28100,1
20250213,121900,335824050,28050,28050,28050,28050,0
20250213,121800,335824050,28050,28050,28050,28050,0
20250213,121700,335824050,28050,28050,28050,28050,0
20250213,121600,335824050,28050,28050,28050,28050,0
20250213,121500,335824050,28050,28050,28050,28050,0
20250213,121400,335824050,28050,28050,28050,28050,0
20250213,121300,335824050,28050,28100,28100,28050,136
20250213,121200,332009100,28100,28200,28200,28100,4
20250213,121100,331896400,28250,28250,28250,28250,0
20250213,121000,331896400,28250,28250,28250,28250,39
20250213,120900,330794650,28250,28250,28250,28250,100
20250213,120800,327969650,28250,28250,28250,28250,130
20250213,120700,324297150,28250,28250,28250,28250,0
20250213,120600,324297150,28250,28250,28250,28250,215
20250213,120500,318223400,28300,28300,28300,28300,2
20250213,120400,318166800,28300,28300,28300,28300,0
20250213,120300,318166800,28300,28300,28300,28300,125
20250213,120200,314629300,28250,28250,28250,28250,0
20250213,120100,314629300,28250,28250,28250,28250,84
20250213,120000,312256300,28250,28250,28300,28250,5
20250213,115900,312115000,28300,28200,28300,28200,67
20250213,115800,310219500,28250,28250,28250,28250,0
20250213,115700,310219500,28250,28250,28250,28250,0
20250213,115600,310219500,28250,28200,28250,28200,20
20250213,115500,309655000,28200,28200,28200,28200,100
20250213,115400,306835000,28200,28200,28200,28200,14
20250213,115300,306440200,28250,28150,28300,28150,1945
20250213,115200,251460050,28150,28100,28150,28100,14
20250213,115100,251066250,28050,28050,28050,28050,0
20250213,115000,251066250,28050,28050,28050,28050,1
20250213,114900,251038200,28150,28150,28150,28150,0
20250213,114800,251038200,28150,28150,28150,28150,0
20250213,114700,251038200,28150,28150,28150,28150,0
20250213,114600,251038200,28150,28100,28150,28100,129
20250213,114500,247407100,28050,28050,28050,28050,0
20250213,114400,247407100,28050,28050,28050,28050,4
20250213,114300,247294900,28050,28050,28050,28050,0
20250213,114200,247294900,28050,28050,28050,28050,0
20250213,114100,247294900,28050,28050,28050,28050,0
20250213,114000,247294900,28050,28050,28050,28050,3
20250213,113900,247210750,28050,28050,28100,28050,36
20250213,113800,246200750,28050,28050,28050,28050,0
20250213,113700,246200750,28050,28050,28050,28050,0
20250213,113600,246200750,28050,28050,28050,28050,0
20250213,113500,246200750,28050,28050,28050,28050,11
20250213,113400,245892200,28050,28050,28050,28050,0
20250213,113300,245892200,28050,28050,28050,28050,0
20250213,113200,245892200,28050,28050,28050,28050,3
20250213,113100,245808050,28050,28050,28050,28050,0
20250213,113000,245808050,28050,28050,28050,28050,0
20250213,112900,245808050,28050,28050,28050,28050,0
20250213,112800,245808050,28050,28050,28050,28050,0
20250213,112700,245808050,28050,28050,28050,28050,0
20250213,112600,245808050,28050,28100,28100,28050,71
20250213,112500,243813750,28100,28100,28100,28100,445
20250213,112400,231309250,28050,28100,28100,28050,202
20250213,112300,225633100,28050,28050,28050,28050,40
20250213,112200,224511100,28050,28050,28050,28050,104
20250213,112100,221593900,28100,28100,28100,28100,264
20250213,112000,214175500,28050,28000,28050,28000,361
20250213,111900,204051250,28000,28000,28000,28000,141
20250213,111800,200103250,28000,28000,28000,28000,36
20250213,111700,199095250,28000,28000,28000,28000,23
20250213,111600,198451250,28050,27950,28050,27950,5
20250213,111500,198311250,27900,27900,27900,27900,0
20250213,111400,198311250,27900,27900,27900,27900,0
20250213,111300,198311250,27900,27900,27900,27900,0
20250213,111200,198311250,27900,27900,27900,27900,0
20250213,111100,198311250,27900,27900,27900,27900,0
20250213,111000,198311250,27900,27900,27900,27900,300
20250213,110900,189941250,27850,27850,27850,27850,0
20250213,110800,189941250,27850,27850,27850,27850,0
20250213,110700,189941250,27850,27850,27850,27850,0
20250213,110600,189941250,27850,27850,27850,27850,0
20250213,110500,189941250,27850,27850,27850,27850,0
20250213,110400,189941250,27850,27850,27850,27850,0
20250213,110300,189941250,27850,27850,27850,27850,0
20250213,110200,189941250,27850,27850,27850,27850,0
20250213,110100,189941250,27850,27850,27850,27850,0
20250213,110000,189941250,27850,27850,27850,27850,1
20250213,105900,189913400,28000,27900,28000,27900,200
20250213,105800,184320950,27800,27800,27800,27800,11
20250213,105700,184015150,27850,27850,27850,27850,0
20250213,105600,184015150,27850,27850,27850,27850,0
20250213,105500,184015150,27850,27850,27850,27850,52
20250213,105400,182566950,27800,27800,27800,27800,5
20250213,105300,182427950,27950,27900,27950,27900,2
20250213,105200,182372100,28000,28000,28000,28000,0
20250213,105100,182372100,28000,28000,28000,28000,0
20250213,105000,182372100,28000,28000,28000,28000,0
20250213,104900,182372100,28000,28000,28000,28000,0
20250213,104800,182372100,28000,28000,28000,28000,3
20250213,104700,182288100,28100,28000,28100,28000,58
20250213,104600,180658600,28100,28000,28100,28000,554
20250213,104500,165097550,28000,27850,28000,27850,571
20250213,104400,149139300,27850,27800,27850,27800,110
20250213,104300,146077500,27750,27750,27800,27750,80
20250213,104200,143854050,27650,27650,27650,27650,0
20250213,104100,143854050,27650,27650,27650,27650,0
20250213,104000,143854050,27650,27650,27650,27650,3
20250213,103900,143771100,27750,27750,27750,27750,0
20250213,103800,143771100,27750,27750,27750,27750,0
20250213,103700,143771100,27750,27750,27750,27750,0
20250213,103600,143771100,27750,27750,27750,27750,0
20250213,103500,143771100,27750,27750,27750,27750,0
20250213,103400,143771100,27750,27750,27750,27750,1
20250213,103300,143743350,27650,27650,27650,27650,0
20250213,103200,143743350,27650,27650,27650,27650,0
20250213,103100,143743350,27650,27650,27650,27650,0
20250213,103000,143743350,27650,27650,27650,27650,0
20250213,102900,143743350,27650,27650,27650,27650,0
20250213,102800,143743350,27650,27650,27650,27650,0
20250213,102700,143743350,27650,27650,27650,27650,0
20250213,102600,143743350,27650,27650,27650,27650,0
20250213,102500,143743350,27650,27650,27650,27650,0
20250213,102400,143743350,27650,27650,27650,27650,0
20250213,102300,143743350,27650,27650,27650,27650,0
20250213,102200,143743350,27650,27650,27650,27650,0
20250213,102100,143743350,27650,27650,27650,27650,0
20250213,102000,143743350,27650,27650,27650,27650,0
20250213,101900,143743350,27650,27650,27650,27650,0
20250213,101800,143743350,27650,27650,27650,27650,0
20250213,101700,143743350,27650,27700,27700,27650,3
20250213,101600,143660350,27800,27800,27800,27800,0
20250213,101500,143660350,27800,27800,27800,27800,0
20250213,101400,143660350,27800,27800,27800,27800,0
20250213,101300,143660350,27800,27800,27800,27800,0
20250213,101200,143660350,27800,27800,27800,27800,0
20250213,101100,143660350,27800,27800,27800,27800,0
20250213,101000,143660350,27800,27700,27800,27700,201
20250213,100900,138092550,27700,27700,27700,27700,0
20250213,100800,138092550,27700,27700,27700,27700,0
20250213,100700,138092550,27700,27700,27700,27700,2
20250213,100600,138037150,27800,27800,27800,27800,0
20250213,100500,138037150,27800,27800,27800,27800,0
20250213,100400,138037150,27800,27800,27800,27800,0
20250213,100300,138037150,27800,27800,27800,27800,0
20250213,100200,138037150,27800,27800,27800,27800,5
20250213,100100,137898150,27700,27700,27700,27700,0
20250213,100000,137898150,27700,27700,27700,27700,5
20250213,095900,137759650,27700,27700,27700,27700,1
20250213,095800,137731950,27700,27700,27700,27700,0
20250213,095700,137731950,27700,27700,27700,27700,0
20250213,095600,137731950,27700,27700,27700,27700,10
20250213,095500,137454950,27800,27800,27800,27800,0
20250213,095400,137454950,27800,27800,27800,27800,6
20250213,095300,137288150,27850,27850,27850,27850,51
20250213,095200,135867800,27700,27700,27700,27700,0
20250213,095100,135867800,27700,27700,27700,27700,0
20250213,095000,135867800,27700,27700,27700,27700,4
20250213,094900,135757000,27700,27700,27700,27700,0
20250213,094800,135757000,27700,27700,27700,27700,0
20250213,094700,135757000,27700,27700,27700,27700,0
20250213,094600,135757000,27700,27700,27700,27700,0
20250213,094500,135757000,27700,27700,27700,27700,0
20250213,094400,135757000,27700,27700,27700,27700,18
20250213,094300,135258400,27850,27850,27850,27850,0
20250213,094200,135258400,27850,27850,27850,27850,0
20250213,094100,135258400,27850,27850,27850,27850,0
20250213,094000,135258400,27850,27850,27850,27850,0
20250213,093900,135258400,27850,27850,27850,27850,388
20250213,093800,124452600,27900,27900,27900,27900,0
20250213,093700,124452600,27900,27900,27900,27900,0
20250213,093600,124452600,27900,27900,27900,27900,2
20250213,093500,124396800,27850,27850,27850,27850,0
20250213,093400,124396800,27850,27850,27850,27850,44
20250213,093300,123171400,27850,27850,27850,27850,0
20250213,093200,123171400,27850,27850,27850,27850,0
20250213,093100,123171400,27850,27850,27850,27850,0
20250213,093000,123171400,27850,27850,27850,27850,2
20250213,092900,123115700,27850,27850,27850,27850,0
20250213,092800,123115700,27850,27850,27850,27850,0
20250213,092700,123115700,27850,27850,27850,27850,2
20250213,092600,123060000,27850,27850,27850,27850,2
20250213,092500,123004300,27900,27700,27900,27700,15
20250213,092400,122586850,27700,27700,27700,27700,0
20250213,092300,122586850,27700,27750,27750,27700,18
20250213,092200,122088000,27750,27750,27750,27750,0
20250213,092100,122088000,27750,28000,28000,27750,5
20250213,092000,121949000,28000,28000,28000,28000,1
20250213,091900,121921000,28100,28100,28100,28100,0
20250213,091800,121921000,28100,28000,28100,28000,100
20250213,091700,119112900,27800,27800,27800,27800,1
20250213,091600,119085100,27800,27800,27800,27800,3
20250213,091500,119001700,27800,28000,28050,27800,48
20250213,091400,117657600,28000,28000,28000,28000,112
20250213,091300,114521600,28000,27950,28000,27950,760
20250213,091200,93245400,27950,27950,27950,27950,0
20250213,091100,93245400,27950,27900,27950,27900,311
20250213,091000,84553600,27950,27800,27950,27800,180
20250213,090900,79529650,27650,27700,27850,27650,1909
20250213,090800,26370950,27650,27450,27750,27450,810
20250213,090700,3913000,27400,27400,27400,27400,0
20250213,090600,3913000,27400,27400,27400,27400,21
20250213,090500,3337600,27400,27400,27400,27400,0
20250213,090400,3337600,27400,27400,27400,27400,0
20250213,090300,3337600,27400,27400,27400,27400,73
20250213,090200,1337400,27150,27150,27150,27150,0
20250213,090100,1337400,27150,27150,27150,27150,0
20250213,090000,1337400,27150,27400,27400,27150,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183200 415442000 28550 28550 28550 28550 390
3 20250213 183100 415442000 28550 28550 28550 28550 0
4 20250213 183000 415442000 28550 28550 28550 28550 0
5 20250213 182900 415442000 28550 28550 28550 28550 0
6 20250213 182800 415442000 28550 28550 28550 28550 0
7 20250213 182700 415442000 28550 28550 28550 28550 0
8 20250213 182600 415442000 28550 28550 28550 28550 0
9 20250213 182500 415442000 28550 28550 28550 28550 0
10 20250213 182400 415442000 28550 28550 28550 28550 0
11 20250213 182300 415442000 28550 28550 28550 28550 0
12 20250213 182200 415442000 28550 28550 28550 28550 0
13 20250213 182100 415442000 28550 28550 28550 28550 0
14 20250213 182000 415442000 28550 28550 28550 28550 0
15 20250213 181900 415442000 28550 28550 28550 28550 0
16 20250213 181800 415442000 28550 28550 28550 28550 0
17 20250213 181700 415442000 28550 28550 28550 28550 0
18 20250213 181600 415442000 28550 28550 28550 28550 0
19 20250213 181500 415442000 28550 28550 28550 28550 0
20 20250213 181400 415442000 28550 28550 28550 28550 0
21 20250213 181300 415442000 28550 28550 28550 28550 0
22 20250213 181200 415442000 28550 28550 28550 28550 0
23 20250213 181100 415442000 28550 28550 28550 28550 0
24 20250213 181000 415442000 28550 28550 28550 28550 0
25 20250213 180900 415442000 28550 28550 28550 28550 0
26 20250213 180800 415442000 28550 28550 28550 28550 0
27 20250213 180700 415442000 28550 28550 28550 28550 0
28 20250213 180600 415442000 28550 28550 28550 28550 0
29 20250213 180500 415442000 28550 28550 28550 28550 0
30 20250213 180400 415442000 28550 28550 28550 28550 0
31 20250213 180300 415442000 28550 28550 28550 28550 0
32 20250213 180200 415442000 28550 28550 28550 28550 390
33 20250213 180100 415442000 28550 28550 28550 28550 0
34 20250213 180000 415442000 28550 28550 28550 28550 0
35 20250213 175900 415442000 28550 28550 28550 28550 0
36 20250213 175800 415442000 28550 28550 28550 28550 0
37 20250213 175700 415442000 28550 28550 28550 28550 0
38 20250213 175600 415442000 28550 28550 28550 28550 0
39 20250213 175500 415442000 28550 28550 28550 28550 0
40 20250213 175400 415442000 28550 28550 28550 28550 0
41 20250213 175300 415442000 28550 28550 28550 28550 0
42 20250213 175200 415442000 28550 28550 28550 28550 0
43 20250213 175100 415442000 28550 28550 28550 28550 0
44 20250213 175000 415442000 28550 28550 28550 28550 0
45 20250213 174900 415442000 28550 28550 28550 28550 0
46 20250213 174800 415442000 28550 28550 28550 28550 0
47 20250213 174700 415442000 28550 28550 28550 28550 0
48 20250213 174600 415442000 28550 28550 28550 28550 0
49 20250213 174500 415442000 28550 28550 28550 28550 0
50 20250213 174400 415442000 28550 28550 28550 28550 0
51 20250213 174300 415442000 28550 28550 28550 28550 0
52 20250213 174200 415442000 28550 28550 28550 28550 0
53 20250213 174100 415442000 28550 28550 28550 28550 0
54 20250213 174000 415442000 28550 28550 28550 28550 0
55 20250213 173900 415442000 28550 28550 28550 28550 0
56 20250213 173800 415442000 28550 28550 28550 28550 0
57 20250213 173700 415442000 28550 28550 28550 28550 0
58 20250213 173600 415442000 28550 28550 28550 28550 0
59 20250213 173500 415442000 28550 28550 28550 28550 0
60 20250213 173400 415442000 28550 28550 28550 28550 0
61 20250213 173300 415442000 28550 28550 28550 28550 0
62 20250213 173200 415442000 28550 28550 28550 28550 390
63 20250213 173100 415442000 28550 28550 28550 28550 0
64 20250213 173000 415442000 28550 28550 28550 28550 0
65 20250213 172900 415442000 28550 28550 28550 28550 0
66 20250213 172800 415442000 28550 28550 28550 28550 0
67 20250213 172700 415442000 28550 28550 28550 28550 0
68 20250213 172600 415442000 28550 28550 28550 28550 0
69 20250213 172500 415442000 28550 28550 28550 28550 0
70 20250213 172400 415442000 28550 28550 28550 28550 0
71 20250213 172300 415442000 28550 28550 28550 28550 0
72 20250213 172200 415442000 28550 28550 28550 28550 0
73 20250213 172100 415442000 28550 28550 28550 28550 0
74 20250213 172000 415442000 28550 28550 28550 28550 0
75 20250213 171900 415442000 28550 28550 28550 28550 0
76 20250213 171800 415442000 28550 28550 28550 28550 0
77 20250213 171700 415442000 28550 28550 28550 28550 0
78 20250213 171600 415442000 28550 28550 28550 28550 0
79 20250213 171500 415442000 28550 28550 28550 28550 0
80 20250213 171400 415442000 28550 28550 28550 28550 0
81 20250213 171300 415442000 28550 28550 28550 28550 0
82 20250213 171200 415442000 28550 28550 28550 28550 0
83 20250213 171100 415442000 28550 28550 28550 28550 0
84 20250213 171000 415442000 28550 28550 28550 28550 0
85 20250213 170900 415442000 28550 28550 28550 28550 0
86 20250213 170800 415442000 28550 28550 28550 28550 0
87 20250213 170700 415442000 28550 28550 28550 28550 0
88 20250213 170600 415442000 28550 28550 28550 28550 0
89 20250213 170500 415442000 28550 28550 28550 28550 0
90 20250213 170400 415442000 28550 28550 28550 28550 0
91 20250213 170300 415442000 28550 28550 28550 28550 0
92 20250213 170200 415442000 28550 28550 28550 28550 390
93 20250213 170100 415442000 28550 28550 28550 28550 0
94 20250213 170000 415442000 28550 28550 28550 28550 0
95 20250213 165900 415442000 28550 28550 28550 28550 0
96 20250213 165800 415442000 28550 28550 28550 28550 0
97 20250213 165700 415442000 28550 28550 28550 28550 0
98 20250213 165600 415442000 28550 28550 28550 28550 0
99 20250213 165500 415442000 28550 28550 28550 28550 0
100 20250213 165400 415442000 28550 28550 28550 28550 0
101 20250213 165300 415442000 28550 28550 28550 28550 0
102 20250213 165200 415442000 28550 28550 28550 28550 0
103 20250213 165100 415442000 28550 28550 28550 28550 0
104 20250213 165000 415442000 28550 28550 28550 28550 0
105 20250213 164900 415442000 28550 28550 28550 28550 0
106 20250213 164800 415442000 28550 28550 28550 28550 0
107 20250213 164700 415442000 28550 28550 28550 28550 0
108 20250213 164600 415442000 28550 28550 28550 28550 0
109 20250213 164500 415442000 28550 28550 28550 28550 0
110 20250213 164400 415442000 28550 28550 28550 28550 0
111 20250213 164300 415442000 28550 28550 28550 28550 0
112 20250213 164200 415442000 28550 28550 28550 28550 0
113 20250213 164100 415442000 28550 28550 28550 28550 0
114 20250213 164000 415442000 28550 28550 28550 28550 0
115 20250213 163900 415442000 28550 28550 28550 28550 0
116 20250213 163800 415442000 28550 28550 28550 28550 0
117 20250213 163700 415442000 28550 28550 28550 28550 0
118 20250213 163600 415442000 28550 28550 28550 28550 0
119 20250213 163500 415442000 28550 28550 28550 28550 0
120 20250213 163400 415442000 28550 28550 28550 28550 0
121 20250213 163300 415442000 28550 28550 28550 28550 0
122 20250213 163200 415442000 28550 28550 28550 28550 390
123 20250213 163100 415442000 28550 28550 28550 28550 0
124 20250213 163000 415442000 28550 28550 28550 28550 0
125 20250213 162900 415442000 28550 28550 28550 28550 0
126 20250213 162800 415442000 28550 28550 28550 28550 0
127 20250213 162700 415442000 28550 28550 28550 28550 0
128 20250213 162600 415442000 28550 28550 28550 28550 0
129 20250213 162500 415442000 28550 28550 28550 28550 0
130 20250213 162400 415442000 28550 28550 28550 28550 0
131 20250213 162300 415442000 28550 28550 28550 28550 0
132 20250213 162200 415442000 28550 28550 28550 28550 0
133 20250213 162100 415442000 28550 28550 28550 28550 0
134 20250213 162000 415442000 28550 28550 28550 28550 0
135 20250213 161900 415442000 28550 28550 28550 28550 0
136 20250213 161800 415442000 28550 28550 28550 28550 0
137 20250213 161700 415442000 28550 28550 28550 28550 0
138 20250213 161600 415442000 28550 28550 28550 28550 0
139 20250213 161500 415442000 28550 28550 28550 28550 0
140 20250213 161400 415442000 28550 28550 28550 28550 0
141 20250213 161300 415442000 28550 28550 28550 28550 0
142 20250213 161200 415442000 28550 28550 28550 28550 0
143 20250213 161100 415442000 28550 28550 28550 28550 0
144 20250213 161000 415442000 28550 28550 28550 28550 0
145 20250213 160900 415442000 28550 28550 28550 28550 0
146 20250213 160800 415442000 28550 28550 28550 28550 0
147 20250213 160700 415442000 28550 28550 28550 28550 0
148 20250213 160600 415442000 28550 28550 28550 28550 0
149 20250213 160500 415442000 28550 28550 28550 28550 0
150 20250213 160400 415442000 28550 28550 28550 28550 0
151 20250213 160300 415442000 28550 28550 28550 28550 0
152 20250213 160200 415442000 28550 28550 28550 28550 390
153 20250213 160100 415442000 28550 28550 28550 28550 0
154 20250213 160000 415442000 28550 28550 28550 28550 0
155 20250213 155900 415442000 28550 28550 28550 28550 0
156 20250213 155800 415442000 28550 28550 28550 28550 0
157 20250213 155700 415442000 28550 28550 28550 28550 0
158 20250213 155600 415442000 28550 28550 28550 28550 0
159 20250213 155500 415442000 28550 28550 28550 28550 0
160 20250213 155400 415442000 28550 28550 28550 28550 0
161 20250213 155300 415442000 28550 28550 28550 28550 0
162 20250213 155200 415442000 28550 28550 28550 28550 0
163 20250213 155100 415442000 28550 28550 28550 28550 0
164 20250213 155000 415442000 28550 28550 28550 28550 0
165 20250213 154900 415442000 28550 28550 28550 28550 0
166 20250213 154800 415442000 28550 28550 28550 28550 0
167 20250213 154700 415442000 28550 28550 28550 28550 0
168 20250213 154600 415442000 28550 28550 28550 28550 0
169 20250213 154500 415442000 28550 28550 28550 28550 0
170 20250213 154400 415442000 28550 28550 28550 28550 0
171 20250213 154300 415442000 28550 28550 28550 28550 0
172 20250213 154200 415442000 28550 28550 28550 28550 0
173 20250213 154100 415442000 28550 28550 28550 28550 0
174 20250213 154000 415442000 28550 28550 28550 28550 0
175 20250213 153900 415442000 28550 28550 28550 28550 0
176 20250213 153800 415442000 28550 28550 28550 28550 0
177 20250213 153700 415442000 28550 28550 28550 28550 0
178 20250213 153600 415442000 28550 28550 28550 28550 0
179 20250213 153500 415442000 28550 28550 28550 28550 0
180 20250213 153400 415442000 28550 28550 28550 28550 0
181 20250213 153300 415442000 28550 28550 28550 28550 0
182 20250213 153200 415442000 28550 28550 28550 28550 390
183 20250213 153100 415442000 28550 28550 28550 28550 0
184 20250213 153000 415442000 28550 28550 28550 28550 390
185 20250213 152900 404307500 28450 28450 28450 28450 0
186 20250213 152800 404307500 28450 28450 28450 28450 0
187 20250213 152700 404307500 28450 28450 28450 28450 0
188 20250213 152600 404307500 28450 28450 28450 28450 0
189 20250213 152500 404307500 28450 28450 28450 28450 0
190 20250213 152400 404307500 28450 28450 28450 28450 0
191 20250213 152300 404307500 28450 28450 28450 28450 0
192 20250213 152200 404307500 28450 28450 28450 28450 0
193 20250213 152100 404307500 28450 28450 28450 28450 0
194 20250213 152000 404307500 28450 28450 28450 28450 0
195 20250213 151900 404307500 28450 28450 28450 28450 39
196 20250213 151800 403197950 28450 28450 28450 28450 0
197 20250213 151700 403197950 28450 28450 28450 28450 0
198 20250213 151600 403197950 28450 28450 28450 28450 0
199 20250213 151500 403197950 28450 28450 28450 28450 0
200 20250213 151400 403197950 28450 28450 28450 28450 0
201 20250213 151300 403197950 28450 28450 28450 28450 0
202 20250213 151200 403197950 28450 28450 28450 28450 1
203 20250213 151100 403169500 28450 28450 28450 28450 1
204 20250213 151000 403141050 28500 28500 28500 28500 1
205 20250213 150900 403112550 28500 28500 28500 28500 1
206 20250213 150800 403084050 28450 28500 28500 28450 42
207 20250213 150700 401888750 28500 28450 28500 28450 13
208 20250213 150600 401518700 28450 28350 28450 28350 162
209 20250213 150500 396914350 28400 28400 28400 28400 0
210 20250213 150400 396914350 28400 28400 28400 28400 0
211 20250213 150300 396914350 28400 28400 28400 28400 10
212 20250213 150200 396630350 28400 28400 28400 28400 0
213 20250213 150100 396630350 28400 28400 28400 28400 8
214 20250213 150000 396403150 28400 28400 28400 28400 1
215 20250213 145900 396374750 28200 28200 28200 28200 0
216 20250213 145800 396374750 28200 28200 28200 28200 0
217 20250213 145700 396374750 28200 28450 28500 28200 260
218 20250213 145600 388975300 28450 28400 28450 28400 2
219 20250213 145500 388918450 28250 28250 28250 28250 0
220 20250213 145400 388918450 28250 28250 28250 28250 0
221 20250213 145300 388918450 28250 28250 28250 28250 0
222 20250213 145200 388918450 28250 28250 28250 28250 0
223 20250213 145100 388918450 28250 28250 28250 28250 0
224 20250213 145000 388918450 28250 28250 28250 28250 0
225 20250213 144900 388918450 28250 28250 28250 28250 0
226 20250213 144800 388918450 28250 28250 28250 28250 0
227 20250213 144700 388918450 28250 28250 28250 28250 5
228 20250213 144600 388777200 28250 28250 28250 28250 0
229 20250213 144500 388777200 28250 28250 28250 28250 1
230 20250213 144400 388748950 28250 28250 28250 28250 0
231 20250213 144300 388748950 28250 28250 28250 28250 23
232 20250213 144200 388099200 28450 28400 28450 28400 93
233 20250213 144100 385457050 28250 28250 28400 28250 40
234 20250213 144000 384322350 28350 28350 28350 28350 74
235 20250213 143900 382224450 28350 28350 28350 28350 0
236 20250213 143800 382224450 28350 28350 28350 28350 0
237 20250213 143700 382224450 28350 28350 28350 28350 0
238 20250213 143600 382224450 28350 28350 28350 28350 0
239 20250213 143500 382224450 28350 28350 28350 28350 0
240 20250213 143400 382224450 28350 28350 28350 28350 185
241 20250213 143300 376979700 28250 28250 28250 28250 1
242 20250213 143200 376951450 28300 28300 28300 28300 5
243 20250213 143100 376809950 28300 28300 28300 28300 100
244 20250213 143000 373979950 28200 28200 28200 28200 0
245 20250213 142900 373979950 28200 28200 28200 28200 0
246 20250213 142800 373979950 28200 28200 28200 28200 65
247 20250213 142700 372146950 28200 28200 28200 28200 0
248 20250213 142600 372146950 28200 28200 28200 28200 0
249 20250213 142500 372146950 28200 28200 28200 28200 0
250 20250213 142400 372146950 28200 28200 28200 28200 0
251 20250213 142300 372146950 28200 28200 28200 28200 0
252 20250213 142200 372146950 28200 28200 28200 28200 0
253 20250213 142100 372146950 28200 28350 28350 28200 62
254 20250213 142000 370389700 28300 28300 28300 28300 0
255 20250213 141900 370389700 28300 28300 28300 28300 56
256 20250213 141800 368804900 28250 28250 28250 28250 0
257 20250213 141700 368804900 28250 28250 28250 28250 0
258 20250213 141600 368804900 28250 28250 28250 28250 0
259 20250213 141500 368804900 28250 28250 28250 28250 0
260 20250213 141400 368804900 28250 28250 28250 28250 4
261 20250213 141300 368691900 28200 28200 28200 28200 5
262 20250213 141200 368550900 28250 28250 28250 28250 0
263 20250213 141100 368550900 28250 28250 28250 28250 0
264 20250213 141000 368550900 28250 28250 28250 28250 0
265 20250213 140900 368550900 28250 28250 28250 28250 0
266 20250213 140800 368550900 28250 28250 28250 28250 0
267 20250213 140700 368550900 28250 28250 28250 28250 0
268 20250213 140600 368550900 28250 28250 28250 28250 0
269 20250213 140500 368550900 28250 28250 28250 28250 3
270 20250213 140400 368466150 28300 28300 28300 28300 0
271 20250213 140300 368466150 28300 28300 28300 28300 0
272 20250213 140200 368466150 28300 28300 28300 28300 161
273 20250213 140100 363909850 28300 28300 28300 28300 0
274 20250213 140000 363909850 28300 28300 28300 28300 0
275 20250213 135900 363909850 28300 28300 28300 28300 39
276 20250213 135800 362806150 28300 28250 28300 28200 364
277 20250213 135700 352511100 28200 28200 28200 28200 0
278 20250213 135600 352511100 28200 28200 28200 28200 10
279 20250213 135500 352229100 28200 28200 28200 28200 0
280 20250213 135400 352229100 28200 28200 28200 28200 0
281 20250213 135300 352229100 28200 28200 28200 28200 0
282 20250213 135200 352229100 28200 28200 28200 28200 0
283 20250213 135100 352229100 28200 28200 28200 28200 0
284 20250213 135000 352229100 28200 28200 28200 28200 0
285 20250213 134900 352229100 28200 28200 28200 28200 0
286 20250213 134800 352229100 28200 28200 28200 28200 1
287 20250213 134700 352200900 28200 28200 28200 28200 0
288 20250213 134600 352200900 28200 28200 28200 28200 0
289 20250213 134500 352200900 28200 28200 28200 28200 15
290 20250213 134400 351777900 28200 28200 28200 28200 0
291 20250213 134300 351777900 28200 28200 28200 28200 0
292 20250213 134200 351777900 28200 28200 28200 28200 0
293 20250213 134100 351777900 28200 28200 28200 28200 0
294 20250213 134000 351777900 28200 28200 28200 28200 0
295 20250213 133900 351777900 28200 28200 28200 28200 0
296 20250213 133800 351777900 28200 28200 28200 28200 5
297 20250213 133700 351636900 28250 28250 28250 28250 1
298 20250213 133600 351608650 28200 28200 28200 28200 0
299 20250213 133500 351608650 28200 28200 28200 28200 0
300 20250213 133400 351608650 28200 28200 28200 28200 0
301 20250213 133300 351608650 28200 28200 28200 28200 2
302 20250213 133200 351552250 28200 28200 28200 28200 29
303 20250213 133100 350734450 28200 28200 28200 28200 0
304 20250213 133000 350734450 28200 28200 28200 28200 0
305 20250213 132900 350734450 28200 28200 28200 28200 0
306 20250213 132800 350734450 28200 28200 28200 28200 0
307 20250213 132700 350734450 28200 28200 28200 28200 0
308 20250213 132600 350734450 28200 28200 28200 28200 0
309 20250213 132500 350734450 28200 28200 28200 28200 1
310 20250213 132400 350706250 28200 28200 28200 28200 1
311 20250213 132300 350678050 28250 28250 28250 28250 0
312 20250213 132200 350678050 28250 28250 28250 28250 0
313 20250213 132100 350678050 28250 28250 28250 28250 0
314 20250213 132000 350678050 28250 28250 28250 28250 5
315 20250213 131900 350536800 28250 28250 28250 28250 0
316 20250213 131800 350536800 28250 28250 28250 28250 57
317 20250213 131700 348926550 28250 28250 28250 28250 0
318 20250213 131600 348926550 28250 28250 28250 28250 0
319 20250213 131500 348926550 28250 28250 28250 28250 0
320 20250213 131400 348926550 28250 28250 28250 28250 0
321 20250213 131300 348926550 28250 28250 28250 28250 0
322 20250213 131200 348926550 28250 28250 28250 28250 0
323 20250213 131100 348926550 28250 28250 28250 28250 15
324 20250213 131000 348502800 28250 28250 28250 28250 0
325 20250213 130900 348502800 28250 28250 28250 28250 0
326 20250213 130800 348502800 28250 28250 28250 28250 0
327 20250213 130700 348502800 28250 28250 28250 28250 0
328 20250213 130600 348502800 28250 28250 28250 28250 0
329 20250213 130500 348502800 28250 28300 28300 28250 9
330 20250213 130400 348248300 28300 28300 28300 28300 0
331 20250213 130300 348248300 28300 28300 28300 28300 0
332 20250213 130200 348248300 28300 28300 28300 28300 6
333 20250213 130100 348078500 28300 28300 28300 28300 3
334 20250213 130000 347993600 28300 28300 28300 28300 0
335 20250213 125900 347993600 28300 28250 28300 28250 10
336 20250213 125800 347711000 28300 28300 28300 28300 5
337 20250213 125700 347569500 28300 28300 28300 28300 0
338 20250213 125600 347569500 28300 28300 28300 28300 0
339 20250213 125500 347569500 28300 28300 28300 28300 0
340 20250213 125400 347569500 28300 28200 28300 28200 259
341 20250213 125300 340240450 28200 28200 28200 28200 0
342 20250213 125200 340240450 28200 28200 28200 28200 0
343 20250213 125100 340240450 28200 28200 28200 28200 0
344 20250213 125000 340240450 28200 28200 28200 28200 27
345 20250213 124900 339479050 28200 28200 28200 28200 0
346 20250213 124800 339479050 28200 28200 28200 28200 0
347 20250213 124700 339479050 28200 28200 28200 28200 0
348 20250213 124600 339479050 28200 28200 28200 28200 0
349 20250213 124500 339479050 28200 28200 28200 28200 0
350 20250213 124400 339479050 28200 28200 28200 28200 17
351 20250213 124300 338999650 28150 28150 28150 28150 2
352 20250213 124200 338943350 28100 28100 28100 28100 0
353 20250213 124100 338943350 28100 28100 28100 28100 100
354 20250213 124000 336133350 28100 28100 28100 28100 0
355 20250213 123900 336133350 28100 28100 28100 28100 3
356 20250213 123800 336049050 28100 28100 28100 28100 3
357 20250213 123700 335964750 28150 28150 28150 28150 0
358 20250213 123600 335964750 28150 28150 28150 28150 0
359 20250213 123500 335964750 28150 28150 28150 28150 0
360 20250213 123400 335964750 28150 28150 28150 28150 0
361 20250213 123300 335964750 28150 28150 28150 28150 0
362 20250213 123200 335964750 28150 28150 28150 28150 1
363 20250213 123100 335936600 28150 28150 28150 28150 0
364 20250213 123000 335936600 28150 28150 28150 28150 0
365 20250213 122900 335936600 28150 28150 28150 28150 0
366 20250213 122800 335936600 28150 28150 28150 28150 0
367 20250213 122700 335936600 28150 28150 28150 28150 0
368 20250213 122600 335936600 28150 28150 28150 28150 0
369 20250213 122500 335936600 28150 28150 28150 28150 3
370 20250213 122400 335852150 28100 28100 28100 28100 0
371 20250213 122300 335852150 28100 28100 28100 28100 0
372 20250213 122200 335852150 28100 28100 28100 28100 0
373 20250213 122100 335852150 28100 28100 28100 28100 0
374 20250213 122000 335852150 28100 28100 28100 28100 1
375 20250213 121900 335824050 28050 28050 28050 28050 0
376 20250213 121800 335824050 28050 28050 28050 28050 0
377 20250213 121700 335824050 28050 28050 28050 28050 0
378 20250213 121600 335824050 28050 28050 28050 28050 0
379 20250213 121500 335824050 28050 28050 28050 28050 0
380 20250213 121400 335824050 28050 28050 28050 28050 0
381 20250213 121300 335824050 28050 28100 28100 28050 136
382 20250213 121200 332009100 28100 28200 28200 28100 4
383 20250213 121100 331896400 28250 28250 28250 28250 0
384 20250213 121000 331896400 28250 28250 28250 28250 39
385 20250213 120900 330794650 28250 28250 28250 28250 100
386 20250213 120800 327969650 28250 28250 28250 28250 130
387 20250213 120700 324297150 28250 28250 28250 28250 0
388 20250213 120600 324297150 28250 28250 28250 28250 215
389 20250213 120500 318223400 28300 28300 28300 28300 2
390 20250213 120400 318166800 28300 28300 28300 28300 0
391 20250213 120300 318166800 28300 28300 28300 28300 125
392 20250213 120200 314629300 28250 28250 28250 28250 0
393 20250213 120100 314629300 28250 28250 28250 28250 84
394 20250213 120000 312256300 28250 28250 28300 28250 5
395 20250213 115900 312115000 28300 28200 28300 28200 67
396 20250213 115800 310219500 28250 28250 28250 28250 0
397 20250213 115700 310219500 28250 28250 28250 28250 0
398 20250213 115600 310219500 28250 28200 28250 28200 20
399 20250213 115500 309655000 28200 28200 28200 28200 100
400 20250213 115400 306835000 28200 28200 28200 28200 14
401 20250213 115300 306440200 28250 28150 28300 28150 1945
402 20250213 115200 251460050 28150 28100 28150 28100 14
403 20250213 115100 251066250 28050 28050 28050 28050 0
404 20250213 115000 251066250 28050 28050 28050 28050 1
405 20250213 114900 251038200 28150 28150 28150 28150 0
406 20250213 114800 251038200 28150 28150 28150 28150 0
407 20250213 114700 251038200 28150 28150 28150 28150 0
408 20250213 114600 251038200 28150 28100 28150 28100 129
409 20250213 114500 247407100 28050 28050 28050 28050 0
410 20250213 114400 247407100 28050 28050 28050 28050 4
411 20250213 114300 247294900 28050 28050 28050 28050 0
412 20250213 114200 247294900 28050 28050 28050 28050 0
413 20250213 114100 247294900 28050 28050 28050 28050 0
414 20250213 114000 247294900 28050 28050 28050 28050 3
415 20250213 113900 247210750 28050 28050 28100 28050 36
416 20250213 113800 246200750 28050 28050 28050 28050 0
417 20250213 113700 246200750 28050 28050 28050 28050 0
418 20250213 113600 246200750 28050 28050 28050 28050 0
419 20250213 113500 246200750 28050 28050 28050 28050 11
420 20250213 113400 245892200 28050 28050 28050 28050 0
421 20250213 113300 245892200 28050 28050 28050 28050 0
422 20250213 113200 245892200 28050 28050 28050 28050 3
423 20250213 113100 245808050 28050 28050 28050 28050 0
424 20250213 113000 245808050 28050 28050 28050 28050 0
425 20250213 112900 245808050 28050 28050 28050 28050 0
426 20250213 112800 245808050 28050 28050 28050 28050 0
427 20250213 112700 245808050 28050 28050 28050 28050 0
428 20250213 112600 245808050 28050 28100 28100 28050 71
429 20250213 112500 243813750 28100 28100 28100 28100 445
430 20250213 112400 231309250 28050 28100 28100 28050 202
431 20250213 112300 225633100 28050 28050 28050 28050 40
432 20250213 112200 224511100 28050 28050 28050 28050 104
433 20250213 112100 221593900 28100 28100 28100 28100 264
434 20250213 112000 214175500 28050 28000 28050 28000 361
435 20250213 111900 204051250 28000 28000 28000 28000 141
436 20250213 111800 200103250 28000 28000 28000 28000 36
437 20250213 111700 199095250 28000 28000 28000 28000 23
438 20250213 111600 198451250 28050 27950 28050 27950 5
439 20250213 111500 198311250 27900 27900 27900 27900 0
440 20250213 111400 198311250 27900 27900 27900 27900 0
441 20250213 111300 198311250 27900 27900 27900 27900 0
442 20250213 111200 198311250 27900 27900 27900 27900 0
443 20250213 111100 198311250 27900 27900 27900 27900 0
444 20250213 111000 198311250 27900 27900 27900 27900 300
445 20250213 110900 189941250 27850 27850 27850 27850 0
446 20250213 110800 189941250 27850 27850 27850 27850 0
447 20250213 110700 189941250 27850 27850 27850 27850 0
448 20250213 110600 189941250 27850 27850 27850 27850 0
449 20250213 110500 189941250 27850 27850 27850 27850 0
450 20250213 110400 189941250 27850 27850 27850 27850 0
451 20250213 110300 189941250 27850 27850 27850 27850 0
452 20250213 110200 189941250 27850 27850 27850 27850 0
453 20250213 110100 189941250 27850 27850 27850 27850 0
454 20250213 110000 189941250 27850 27850 27850 27850 1
455 20250213 105900 189913400 28000 27900 28000 27900 200
456 20250213 105800 184320950 27800 27800 27800 27800 11
457 20250213 105700 184015150 27850 27850 27850 27850 0
458 20250213 105600 184015150 27850 27850 27850 27850 0
459 20250213 105500 184015150 27850 27850 27850 27850 52
460 20250213 105400 182566950 27800 27800 27800 27800 5
461 20250213 105300 182427950 27950 27900 27950 27900 2
462 20250213 105200 182372100 28000 28000 28000 28000 0
463 20250213 105100 182372100 28000 28000 28000 28000 0
464 20250213 105000 182372100 28000 28000 28000 28000 0
465 20250213 104900 182372100 28000 28000 28000 28000 0
466 20250213 104800 182372100 28000 28000 28000 28000 3
467 20250213 104700 182288100 28100 28000 28100 28000 58
468 20250213 104600 180658600 28100 28000 28100 28000 554
469 20250213 104500 165097550 28000 27850 28000 27850 571
470 20250213 104400 149139300 27850 27800 27850 27800 110
471 20250213 104300 146077500 27750 27750 27800 27750 80
472 20250213 104200 143854050 27650 27650 27650 27650 0
473 20250213 104100 143854050 27650 27650 27650 27650 0
474 20250213 104000 143854050 27650 27650 27650 27650 3
475 20250213 103900 143771100 27750 27750 27750 27750 0
476 20250213 103800 143771100 27750 27750 27750 27750 0
477 20250213 103700 143771100 27750 27750 27750 27750 0
478 20250213 103600 143771100 27750 27750 27750 27750 0
479 20250213 103500 143771100 27750 27750 27750 27750 0
480 20250213 103400 143771100 27750 27750 27750 27750 1
481 20250213 103300 143743350 27650 27650 27650 27650 0
482 20250213 103200 143743350 27650 27650 27650 27650 0
483 20250213 103100 143743350 27650 27650 27650 27650 0
484 20250213 103000 143743350 27650 27650 27650 27650 0
485 20250213 102900 143743350 27650 27650 27650 27650 0
486 20250213 102800 143743350 27650 27650 27650 27650 0
487 20250213 102700 143743350 27650 27650 27650 27650 0
488 20250213 102600 143743350 27650 27650 27650 27650 0
489 20250213 102500 143743350 27650 27650 27650 27650 0
490 20250213 102400 143743350 27650 27650 27650 27650 0
491 20250213 102300 143743350 27650 27650 27650 27650 0
492 20250213 102200 143743350 27650 27650 27650 27650 0
493 20250213 102100 143743350 27650 27650 27650 27650 0
494 20250213 102000 143743350 27650 27650 27650 27650 0
495 20250213 101900 143743350 27650 27650 27650 27650 0
496 20250213 101800 143743350 27650 27650 27650 27650 0
497 20250213 101700 143743350 27650 27700 27700 27650 3
498 20250213 101600 143660350 27800 27800 27800 27800 0
499 20250213 101500 143660350 27800 27800 27800 27800 0
500 20250213 101400 143660350 27800 27800 27800 27800 0
501 20250213 101300 143660350 27800 27800 27800 27800 0
502 20250213 101200 143660350 27800 27800 27800 27800 0
503 20250213 101100 143660350 27800 27800 27800 27800 0
504 20250213 101000 143660350 27800 27700 27800 27700 201
505 20250213 100900 138092550 27700 27700 27700 27700 0
506 20250213 100800 138092550 27700 27700 27700 27700 0
507 20250213 100700 138092550 27700 27700 27700 27700 2
508 20250213 100600 138037150 27800 27800 27800 27800 0
509 20250213 100500 138037150 27800 27800 27800 27800 0
510 20250213 100400 138037150 27800 27800 27800 27800 0
511 20250213 100300 138037150 27800 27800 27800 27800 0
512 20250213 100200 138037150 27800 27800 27800 27800 5
513 20250213 100100 137898150 27700 27700 27700 27700 0
514 20250213 100000 137898150 27700 27700 27700 27700 5
515 20250213 095900 137759650 27700 27700 27700 27700 1
516 20250213 095800 137731950 27700 27700 27700 27700 0
517 20250213 095700 137731950 27700 27700 27700 27700 0
518 20250213 095600 137731950 27700 27700 27700 27700 10
519 20250213 095500 137454950 27800 27800 27800 27800 0
520 20250213 095400 137454950 27800 27800 27800 27800 6
521 20250213 095300 137288150 27850 27850 27850 27850 51
522 20250213 095200 135867800 27700 27700 27700 27700 0
523 20250213 095100 135867800 27700 27700 27700 27700 0
524 20250213 095000 135867800 27700 27700 27700 27700 4
525 20250213 094900 135757000 27700 27700 27700 27700 0
526 20250213 094800 135757000 27700 27700 27700 27700 0
527 20250213 094700 135757000 27700 27700 27700 27700 0
528 20250213 094600 135757000 27700 27700 27700 27700 0
529 20250213 094500 135757000 27700 27700 27700 27700 0
530 20250213 094400 135757000 27700 27700 27700 27700 18
531 20250213 094300 135258400 27850 27850 27850 27850 0
532 20250213 094200 135258400 27850 27850 27850 27850 0
533 20250213 094100 135258400 27850 27850 27850 27850 0
534 20250213 094000 135258400 27850 27850 27850 27850 0
535 20250213 093900 135258400 27850 27850 27850 27850 388
536 20250213 093800 124452600 27900 27900 27900 27900 0
537 20250213 093700 124452600 27900 27900 27900 27900 0
538 20250213 093600 124452600 27900 27900 27900 27900 2
539 20250213 093500 124396800 27850 27850 27850 27850 0
540 20250213 093400 124396800 27850 27850 27850 27850 44
541 20250213 093300 123171400 27850 27850 27850 27850 0
542 20250213 093200 123171400 27850 27850 27850 27850 0
543 20250213 093100 123171400 27850 27850 27850 27850 0
544 20250213 093000 123171400 27850 27850 27850 27850 2
545 20250213 092900 123115700 27850 27850 27850 27850 0
546 20250213 092800 123115700 27850 27850 27850 27850 0
547 20250213 092700 123115700 27850 27850 27850 27850 2
548 20250213 092600 123060000 27850 27850 27850 27850 2
549 20250213 092500 123004300 27900 27700 27900 27700 15
550 20250213 092400 122586850 27700 27700 27700 27700 0
551 20250213 092300 122586850 27700 27750 27750 27700 18
552 20250213 092200 122088000 27750 27750 27750 27750 0
553 20250213 092100 122088000 27750 28000 28000 27750 5
554 20250213 092000 121949000 28000 28000 28000 28000 1
555 20250213 091900 121921000 28100 28100 28100 28100 0
556 20250213 091800 121921000 28100 28000 28100 28000 100
557 20250213 091700 119112900 27800 27800 27800 27800 1
558 20250213 091600 119085100 27800 27800 27800 27800 3
559 20250213 091500 119001700 27800 28000 28050 27800 48
560 20250213 091400 117657600 28000 28000 28000 28000 112
561 20250213 091300 114521600 28000 27950 28000 27950 760
562 20250213 091200 93245400 27950 27950 27950 27950 0
563 20250213 091100 93245400 27950 27900 27950 27900 311
564 20250213 091000 84553600 27950 27800 27950 27800 180
565 20250213 090900 79529650 27650 27700 27850 27650 1909
566 20250213 090800 26370950 27650 27450 27750 27450 810
567 20250213 090700 3913000 27400 27400 27400 27400 0
568 20250213 090600 3913000 27400 27400 27400 27400 21
569 20250213 090500 3337600 27400 27400 27400 27400 0
570 20250213 090400 3337600 27400 27400 27400 27400 0
571 20250213 090300 3337600 27400 27400 27400 27400 73
572 20250213 090200 1337400 27150 27150 27150 27150 0
573 20250213 090100 1337400 27150 27150 27150 27150 0
574 20250213 090000 1337400 27150 27400 27400 27150 49

1
000850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,2200000,0,58740000000,0.00
20250210,0,2200000,0,58960000000,0.00
20250207,0,2200000,0,59400000000,0.00
20250206,0,2200000,0,59400000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 2200000 0 58740000000 0.00
3 20250210 0 2200000 0 58960000000 0.00
4 20250207 0 2200000 0 59400000000 0.00
5 20250206 0 2200000 0 59400000000 0.00