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

575
001080/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,160050950,22100,22100,22100,22100,293
20250213,183200,160050950,22100,22100,22100,22100,0
20250213,183100,160050950,22100,22100,22100,22100,0
20250213,183000,160050950,22100,22100,22100,22100,0
20250213,182900,160050950,22100,22100,22100,22100,0
20250213,182800,160050950,22100,22100,22100,22100,0
20250213,182700,160050950,22100,22100,22100,22100,0
20250213,182600,160050950,22100,22100,22100,22100,0
20250213,182500,160050950,22100,22100,22100,22100,0
20250213,182400,160050950,22100,22100,22100,22100,0
20250213,182300,160050950,22100,22100,22100,22100,0
20250213,182200,160050950,22100,22100,22100,22100,0
20250213,182100,160050950,22100,22100,22100,22100,0
20250213,182000,160050950,22100,22100,22100,22100,0
20250213,181900,160050950,22100,22100,22100,22100,0
20250213,181800,160050950,22100,22100,22100,22100,0
20250213,181700,160050950,22100,22100,22100,22100,0
20250213,181600,160050950,22100,22100,22100,22100,0
20250213,181500,160050950,22100,22100,22100,22100,0
20250213,181400,160050950,22100,22100,22100,22100,0
20250213,181300,160050950,22100,22100,22100,22100,0
20250213,181200,160050950,22100,22100,22100,22100,0
20250213,181100,160050950,22100,22100,22100,22100,0
20250213,181000,160050950,22100,22100,22100,22100,0
20250213,180900,160050950,22100,22100,22100,22100,0
20250213,180800,160050950,22100,22100,22100,22100,0
20250213,180700,160050950,22100,22100,22100,22100,0
20250213,180600,160050950,22100,22100,22100,22100,0
20250213,180500,160050950,22100,22100,22100,22100,0
20250213,180400,160050950,22100,22100,22100,22100,0
20250213,180300,160050950,22100,22100,22100,22100,293
20250213,180200,160050950,22100,22100,22100,22100,0
20250213,180100,160050950,22100,22100,22100,22100,0
20250213,180000,160050950,22100,22100,22100,22100,0
20250213,175900,160050950,22100,22100,22100,22100,0
20250213,175800,160050950,22100,22100,22100,22100,0
20250213,175700,160050950,22100,22100,22100,22100,0
20250213,175600,160050950,22100,22100,22100,22100,0
20250213,175500,160050950,22100,22100,22100,22100,0
20250213,175400,160050950,22100,22100,22100,22100,0
20250213,175300,160050950,22100,22100,22100,22100,0
20250213,175200,160050950,22100,22100,22100,22100,0
20250213,175100,160050950,22100,22100,22100,22100,0
20250213,175000,160050950,22100,22100,22100,22100,0
20250213,174900,160050950,22100,22100,22100,22100,0
20250213,174800,160050950,22100,22100,22100,22100,0
20250213,174700,160050950,22100,22100,22100,22100,0
20250213,174600,160050950,22100,22100,22100,22100,0
20250213,174500,160050950,22100,22100,22100,22100,0
20250213,174400,160050950,22100,22100,22100,22100,0
20250213,174300,160050950,22100,22100,22100,22100,0
20250213,174200,160050950,22100,22100,22100,22100,0
20250213,174100,160050950,22100,22100,22100,22100,0
20250213,174000,160050950,22100,22100,22100,22100,0
20250213,173900,160050950,22100,22100,22100,22100,0
20250213,173800,160050950,22100,22100,22100,22100,0
20250213,173700,160050950,22100,22100,22100,22100,0
20250213,173600,160050950,22100,22100,22100,22100,0
20250213,173500,160050950,22100,22100,22100,22100,0
20250213,173400,160050950,22100,22100,22100,22100,0
20250213,173300,160050950,22100,22100,22100,22100,293
20250213,173200,160050950,22100,22100,22100,22100,0
20250213,173100,160050950,22100,22100,22100,22100,0
20250213,173000,160050950,22100,22100,22100,22100,0
20250213,172900,160050950,22100,22100,22100,22100,0
20250213,172800,160050950,22100,22100,22100,22100,0
20250213,172700,160050950,22100,22100,22100,22100,0
20250213,172600,160050950,22100,22100,22100,22100,0
20250213,172500,160050950,22100,22100,22100,22100,0
20250213,172400,160050950,22100,22100,22100,22100,0
20250213,172300,160050950,22100,22100,22100,22100,0
20250213,172200,160050950,22100,22100,22100,22100,0
20250213,172100,160050950,22100,22100,22100,22100,0
20250213,172000,160050950,22100,22100,22100,22100,0
20250213,171900,160050950,22100,22100,22100,22100,0
20250213,171800,160050950,22100,22100,22100,22100,0
20250213,171700,160050950,22100,22100,22100,22100,0
20250213,171600,160050950,22100,22100,22100,22100,0
20250213,171500,160050950,22100,22100,22100,22100,0
20250213,171400,160050950,22100,22100,22100,22100,0
20250213,171300,160050950,22100,22100,22100,22100,0
20250213,171200,160050950,22100,22100,22100,22100,0
20250213,171100,160050950,22100,22100,22100,22100,0
20250213,171000,160050950,22100,22100,22100,22100,0
20250213,170900,160050950,22100,22100,22100,22100,0
20250213,170800,160050950,22100,22100,22100,22100,0
20250213,170700,160050950,22100,22100,22100,22100,0
20250213,170600,160050950,22100,22100,22100,22100,0
20250213,170500,160050950,22100,22100,22100,22100,0
20250213,170400,160050950,22100,22100,22100,22100,0
20250213,170300,160050950,22100,22100,22100,22100,293
20250213,170200,160050950,22100,22100,22100,22100,0
20250213,170100,160050950,22100,22100,22100,22100,0
20250213,170000,160050950,22100,22100,22100,22100,0
20250213,165900,160050950,22100,22100,22100,22100,0
20250213,165800,160050950,22100,22100,22100,22100,0
20250213,165700,160050950,22100,22100,22100,22100,0
20250213,165600,160050950,22100,22100,22100,22100,0
20250213,165500,160050950,22100,22100,22100,22100,0
20250213,165400,160050950,22100,22100,22100,22100,0
20250213,165300,160050950,22100,22100,22100,22100,0
20250213,165200,160050950,22100,22100,22100,22100,0
20250213,165100,160050950,22100,22100,22100,22100,0
20250213,165000,160050950,22100,22100,22100,22100,0
20250213,164900,160050950,22100,22100,22100,22100,0
20250213,164800,160050950,22100,22100,22100,22100,0
20250213,164700,160050950,22100,22100,22100,22100,0
20250213,164600,160050950,22100,22100,22100,22100,0
20250213,164500,160050950,22100,22100,22100,22100,0
20250213,164400,160050950,22100,22100,22100,22100,0
20250213,164300,160050950,22100,22100,22100,22100,0
20250213,164200,160050950,22100,22100,22100,22100,0
20250213,164100,160050950,22100,22100,22100,22100,0
20250213,164000,160050950,22100,22100,22100,22100,0
20250213,163900,160050950,22100,22100,22100,22100,0
20250213,163800,160050950,22100,22100,22100,22100,0
20250213,163700,160050950,22100,22100,22100,22100,0
20250213,163600,160050950,22100,22100,22100,22100,0
20250213,163500,160050950,22100,22100,22100,22100,0
20250213,163400,160050950,22100,22100,22100,22100,0
20250213,163300,160050950,22100,22100,22100,22100,293
20250213,163200,160050950,22100,22100,22100,22100,0
20250213,163100,160050950,22100,22100,22100,22100,0
20250213,163000,160050950,22100,22100,22100,22100,0
20250213,162900,160050950,22100,22100,22100,22100,0
20250213,162800,160050950,22100,22100,22100,22100,0
20250213,162700,160050950,22100,22100,22100,22100,0
20250213,162600,160050950,22100,22100,22100,22100,0
20250213,162500,160050950,22100,22100,22100,22100,0
20250213,162400,160050950,22100,22100,22100,22100,0
20250213,162300,160050950,22100,22100,22100,22100,0
20250213,162200,160050950,22100,22100,22100,22100,0
20250213,162100,160050950,22100,22100,22100,22100,0
20250213,162000,160050950,22100,22100,22100,22100,0
20250213,161900,160050950,22100,22100,22100,22100,0
20250213,161800,160050950,22100,22100,22100,22100,0
20250213,161700,160050950,22100,22100,22100,22100,0
20250213,161600,160050950,22100,22100,22100,22100,0
20250213,161500,160050950,22100,22100,22100,22100,0
20250213,161400,160050950,22100,22100,22100,22100,0
20250213,161300,160050950,22100,22100,22100,22100,0
20250213,161200,160050950,22100,22100,22100,22100,0
20250213,161100,160050950,22100,22100,22100,22100,0
20250213,161000,160050950,22100,22100,22100,22100,0
20250213,160900,160050950,22100,22100,22100,22100,0
20250213,160800,160050950,22100,22100,22100,22100,0
20250213,160700,160050950,22100,22100,22100,22100,0
20250213,160600,160050950,22100,22100,22100,22100,0
20250213,160500,160050950,22100,22100,22100,22100,0
20250213,160400,160050950,22100,22100,22100,22100,0
20250213,160300,160050950,22100,22100,22100,22100,293
20250213,160200,160050950,22100,22100,22100,22100,0
20250213,160100,160050950,22100,22100,22100,22100,0
20250213,160000,160050950,22100,22100,22100,22100,0
20250213,155900,160050950,22100,22100,22100,22100,0
20250213,155800,160050950,22100,22100,22100,22100,0
20250213,155700,160050950,22100,22100,22100,22100,0
20250213,155600,160050950,22100,22100,22100,22100,0
20250213,155500,160050950,22100,22100,22100,22100,0
20250213,155400,160050950,22100,22100,22100,22100,0
20250213,155300,160050950,22100,22100,22100,22100,0
20250213,155200,160050950,22100,22100,22100,22100,0
20250213,155100,160050950,22100,22100,22100,22100,0
20250213,155000,160050950,22100,22100,22100,22100,0
20250213,154900,160050950,22100,22100,22100,22100,0
20250213,154800,160050950,22100,22100,22100,22100,0
20250213,154700,160050950,22100,22100,22100,22100,0
20250213,154600,160050950,22100,22100,22100,22100,0
20250213,154500,160050950,22100,22100,22100,22100,0
20250213,154400,160050950,22100,22100,22100,22100,0
20250213,154300,160050950,22100,22100,22100,22100,0
20250213,154200,160050950,22100,22100,22100,22100,0
20250213,154100,160050950,22100,22100,22100,22100,0
20250213,154000,160050950,22100,22100,22100,22100,0
20250213,153900,160050950,22100,22100,22100,22100,0
20250213,153800,160050950,22100,22100,22100,22100,0
20250213,153700,160050950,22100,22100,22100,22100,0
20250213,153600,160050950,22100,22100,22100,22100,0
20250213,153500,160050950,22100,22100,22100,22100,0
20250213,153400,160050950,22100,22100,22100,22100,0
20250213,153300,160050950,22100,22100,22100,22100,293
20250213,153200,160050950,22100,22100,22100,22100,0
20250213,153100,160050950,22100,22100,22100,22100,0
20250213,153000,160050950,22100,22100,22100,22100,293
20250213,152900,153575650,22200,22200,22200,22200,0
20250213,152800,153575650,22200,22200,22200,22200,0
20250213,152700,153575650,22200,22200,22200,22200,0
20250213,152600,153575650,22200,22200,22200,22200,0
20250213,152500,153575650,22200,22200,22200,22200,0
20250213,152400,153575650,22200,22200,22200,22200,0
20250213,152300,153575650,22200,22200,22200,22200,0
20250213,152200,153575650,22200,22200,22200,22200,0
20250213,152100,153575650,22200,22200,22200,22200,0
20250213,152000,153575650,22200,22200,22200,22200,0
20250213,151900,153575650,22200,22200,22200,22200,4
20250213,151800,153486850,22200,22200,22200,22200,18
20250213,151700,153087250,22250,22250,22250,22250,0
20250213,151600,153087250,22250,22250,22250,22250,3
20250213,151500,153020500,22150,22150,22150,22150,1
20250213,151400,152998350,22200,22200,22200,22200,0
20250213,151300,152998350,22200,22200,22200,22150,304
20250213,151200,146256950,22200,22200,22200,22200,0
20250213,151100,146256950,22200,22200,22200,22200,0
20250213,151000,146256950,22200,22200,22200,22200,1
20250213,150900,146234750,22250,22250,22250,22250,20
20250213,150800,145789750,22250,22250,22250,22250,480
20250213,150700,135109750,22350,22350,22350,22350,0
20250213,150600,135109750,22350,22300,22350,22300,14
20250213,150500,134797500,22300,22300,22300,22300,0
20250213,150400,134797500,22300,22300,22300,22300,1
20250213,150300,134775200,22200,22200,22200,22200,0
20250213,150200,134775200,22200,22200,22200,22200,47
20250213,150100,133731800,22200,22200,22200,22200,10
20250213,150000,133509800,22200,22200,22200,22200,75
20250213,145900,131844800,22050,22050,22050,22050,0
20250213,145800,131844800,22050,22050,22050,22050,0
20250213,145700,131844800,22050,22150,22150,22050,400
20250213,145600,123006700,22150,22150,22150,22150,0
20250213,145500,123006700,22150,22150,22150,22150,0
20250213,145400,123006700,22150,22150,22150,22150,0
20250213,145300,123006700,22150,22150,22150,22150,0
20250213,145200,123006700,22150,22200,22200,22150,238
20250213,145100,117723300,22200,22200,22200,22200,10
20250213,145000,117501300,22200,22200,22200,22200,0
20250213,144900,117501300,22200,22350,22450,22200,175
20250213,144800,113575050,22250,22150,22250,22150,415
20250213,144700,104348150,22150,22150,22150,22150,0
20250213,144600,104348150,22150,22150,22150,22150,0
20250213,144500,104348150,22150,22150,22150,22150,0
20250213,144400,104348150,22150,22150,22150,22150,0
20250213,144300,104348150,22150,22150,22150,22150,0
20250213,144200,104348150,22150,22150,22150,22150,3
20250213,144100,104281700,22150,22150,22150,22150,0
20250213,144000,104281700,22150,22150,22150,22150,0
20250213,143900,104281700,22150,22150,22150,22150,0
20250213,143800,104281700,22150,22150,22150,22150,0
20250213,143700,104281700,22150,22150,22150,22150,0
20250213,143600,104281700,22150,22150,22150,22150,1
20250213,143500,104259550,22100,22100,22100,22100,0
20250213,143400,104259550,22100,22100,22100,22100,10
20250213,143300,104038550,22050,22050,22050,22050,0
20250213,143200,104038550,22050,22050,22050,22050,50
20250213,143100,102936050,22050,22050,22050,22050,0
20250213,143000,102936050,22050,22050,22050,22050,0
20250213,142900,102936050,22050,22050,22050,22050,0
20250213,142800,102936050,22050,22050,22050,22050,100
20250213,142700,100731050,22250,22250,22250,22250,0
20250213,142600,100731050,22250,22250,22250,22250,0
20250213,142500,100731050,22250,22250,22250,22250,0
20250213,142400,100731050,22250,22250,22250,22250,0
20250213,142300,100731050,22250,22250,22250,22250,1
20250213,142200,100708800,22400,22150,22450,22150,335
20250213,142100,93220200,22150,22150,22150,22150,0
20250213,142000,93220200,22150,22150,22150,22150,0
20250213,141900,93220200,22150,22150,22150,22150,0
20250213,141800,93220200,22150,22150,22150,22150,1
20250213,141700,93198050,22150,22000,22150,21950,7
20250213,141600,93043750,22150,22000,22150,22000,11
20250213,141500,92801600,21950,21950,21950,21950,10
20250213,141400,92582100,22000,22000,22000,22000,141
20250213,141300,89480100,22050,22150,22150,22050,90
20250213,141200,87494150,22150,22150,22150,22150,0
20250213,141100,87494150,22150,22150,22150,22150,0
20250213,141000,87494150,22150,22150,22150,22150,534
20250213,140900,75666050,22200,22200,22200,22200,0
20250213,140800,75666050,22200,22200,22200,22200,0
20250213,140700,75666050,22200,22200,22200,22200,1
20250213,140600,75643850,22200,22200,22200,22200,0
20250213,140500,75643850,22200,22200,22200,22200,2
20250213,140400,75599450,22200,22200,22200,22200,0
20250213,140300,75599450,22200,22200,22200,22200,0
20250213,140200,75599450,22200,22200,22200,22200,0
20250213,140100,75599450,22200,22200,22200,22200,2
20250213,140000,75555050,22200,22200,22200,22200,0
20250213,135900,75555050,22200,22200,22200,22200,0
20250213,135800,75555050,22200,22200,22200,22200,0
20250213,135700,75555050,22200,22200,22200,22200,43
20250213,135600,74600450,22250,22250,22250,22250,12
20250213,135500,74333450,22250,22250,22250,22250,0
20250213,135400,74333450,22250,22250,22250,22250,0
20250213,135300,74333450,22250,22250,22250,22250,0
20250213,135200,74333450,22250,22250,22250,22250,0
20250213,135100,74333450,22250,22250,22250,22250,0
20250213,135000,74333450,22250,22250,22250,22250,0
20250213,134900,74333450,22250,22250,22250,22250,310
20250213,134800,67435950,22250,22250,22250,22250,0
20250213,134700,67435950,22250,22250,22250,22250,0
20250213,134600,67435950,22250,22250,22250,22250,0
20250213,134500,67435950,22250,22250,22250,22250,0
20250213,134400,67435950,22250,22250,22250,22250,0
20250213,134300,67435950,22250,22250,22250,22250,0
20250213,134200,67435950,22250,22250,22250,22250,0
20250213,134100,67435950,22250,22250,22250,22250,0
20250213,134000,67435950,22250,22250,22250,22250,0
20250213,133900,67435950,22250,22250,22250,22250,0
20250213,133800,67435950,22250,22250,22250,22250,0
20250213,133700,67435950,22250,22250,22250,22250,0
20250213,133600,67435950,22250,22300,22300,22250,96
20250213,133500,65299350,22250,22250,22250,22250,0
20250213,133400,65299350,22250,22250,22250,22250,0
20250213,133300,65299350,22250,22250,22250,22250,0
20250213,133200,65299350,22250,22250,22250,22250,0
20250213,133100,65299350,22250,22250,22250,22250,0
20250213,133000,65299350,22250,22250,22250,22250,0
20250213,132900,65299350,22250,22250,22250,22250,0
20250213,132800,65299350,22250,22250,22250,22250,3
20250213,132700,65232600,22250,22300,22300,22250,12
20250213,132600,64965350,22300,22300,22300,22300,0
20250213,132500,64965350,22300,22350,22350,22300,98
20250213,132400,62779750,22350,22350,22350,22350,0
20250213,132300,62779750,22350,22500,22500,22350,563
20250213,132200,50161050,22550,22550,22550,22550,1
20250213,132100,50138500,22550,22550,22550,22550,0
20250213,132000,50138500,22550,22550,22550,22550,0
20250213,131900,50138500,22550,22550,22550,22550,3
20250213,131800,50070850,22600,22600,22600,22600,0
20250213,131700,50070850,22600,22600,22600,22600,0
20250213,131600,50070850,22600,22600,22600,22600,0
20250213,131500,50070850,22600,22600,22600,22600,0
20250213,131400,50070850,22600,22600,22600,22600,0
20250213,131300,50070850,22600,22600,22600,22600,0
20250213,131200,50070850,22600,22600,22600,22600,0
20250213,131100,50070850,22600,22600,22600,22600,0
20250213,131000,50070850,22600,22600,22600,22600,0
20250213,130900,50070850,22600,22600,22600,22600,0
20250213,130800,50070850,22600,22600,22600,22600,0
20250213,130700,50070850,22600,22600,22600,22600,0
20250213,130600,50070850,22600,22600,22600,22600,0
20250213,130500,50070850,22600,22600,22600,22600,2
20250213,130400,50025650,22650,22650,22650,22650,0
20250213,130300,50025650,22650,22650,22650,22650,0
20250213,130200,50025650,22650,22650,22650,22650,0
20250213,130100,50025650,22650,22650,22650,22650,0
20250213,130000,50025650,22650,22650,22650,22650,1
20250213,125900,50003000,22650,22650,22650,22650,0
20250213,125800,50003000,22650,22650,22650,22650,0
20250213,125700,50003000,22650,22650,22650,22650,0
20250213,125600,50003000,22650,22650,22650,22650,0
20250213,125500,50003000,22650,22650,22650,22650,0
20250213,125400,50003000,22650,22650,22650,22650,0
20250213,125300,50003000,22650,22650,22650,22650,0
20250213,125200,50003000,22650,22650,22650,22650,0
20250213,125100,50003000,22650,22650,22650,22650,1
20250213,125000,49980350,22500,22500,22500,22500,0
20250213,124900,49980350,22500,22500,22500,22500,0
20250213,124800,49980350,22500,22500,22500,22500,0
20250213,124700,49980350,22500,22500,22500,22500,0
20250213,124600,49980350,22500,22500,22500,22500,0
20250213,124500,49980350,22500,22500,22500,22500,0
20250213,124400,49980350,22500,22500,22500,22500,0
20250213,124300,49980350,22500,22550,22550,22500,100
20250213,124200,47728850,22450,22450,22450,22450,0
20250213,124100,47728850,22450,22450,22450,22450,0
20250213,124000,47728850,22450,22450,22450,22450,0
20250213,123900,47728850,22450,22450,22450,22450,0
20250213,123800,47728850,22450,22450,22450,22450,0
20250213,123700,47728850,22450,22450,22450,22450,0
20250213,123600,47728850,22450,22450,22450,22450,0
20250213,123500,47728850,22450,22450,22450,22450,0
20250213,123400,47728850,22450,22450,22450,22450,0
20250213,123300,47728850,22450,22450,22450,22450,0
20250213,123200,47728850,22450,22450,22450,22450,0
20250213,123100,47728850,22450,22650,22650,22450,750
20250213,123000,30819850,22650,22650,22650,22650,0
20250213,122900,30819850,22650,22650,22650,22650,0
20250213,122800,30819850,22650,22650,22650,22650,0
20250213,122700,30819850,22650,22650,22650,22650,0
20250213,122600,30819850,22650,22650,22650,22650,0
20250213,122500,30819850,22650,22650,22650,22650,0
20250213,122400,30819850,22650,22650,22650,22650,0
20250213,122300,30819850,22650,22650,22650,22650,0
20250213,122200,30819850,22650,22650,22650,22650,0
20250213,122100,30819850,22650,22650,22650,22650,0
20250213,122000,30819850,22650,22650,22650,22650,0
20250213,121900,30819850,22650,22650,22650,22650,0
20250213,121800,30819850,22650,22650,22650,22650,0
20250213,121700,30819850,22650,22650,22650,22650,0
20250213,121600,30819850,22650,22650,22650,22650,0
20250213,121500,30819850,22650,22650,22650,22650,0
20250213,121400,30819850,22650,22650,22650,22650,0
20250213,121300,30819850,22650,22650,22650,22650,0
20250213,121200,30819850,22650,22650,22650,22650,0
20250213,121100,30819850,22650,22650,22650,22650,0
20250213,121000,30819850,22650,22650,22650,22650,34
20250213,120900,30049750,22700,22700,22700,22700,0
20250213,120800,30049750,22700,22700,22700,22700,0
20250213,120700,30049750,22700,22700,22700,22700,10
20250213,120600,29822750,22750,22750,22750,22750,0
20250213,120500,29822750,22750,22750,22750,22750,0
20250213,120400,29822750,22750,22750,22750,22750,0
20250213,120300,29822750,22750,22750,22750,22750,0
20250213,120200,29822750,22750,22750,22750,22750,0
20250213,120100,29822750,22750,22750,22750,22750,0
20250213,120000,29822750,22750,22750,22750,22750,0
20250213,115900,29822750,22750,22750,22750,22750,0
20250213,115800,29822750,22750,22750,22750,22750,0
20250213,115700,29822750,22750,22750,22750,22750,0
20250213,115600,29822750,22750,22750,22750,22750,0
20250213,115500,29822750,22750,22750,22750,22750,0
20250213,115400,29822750,22750,22750,22750,22750,0
20250213,115300,29822750,22750,22750,22750,22750,0
20250213,115200,29822750,22750,22750,22750,22750,0
20250213,115100,29822750,22750,22750,22750,22750,0
20250213,115000,29822750,22750,22750,22750,22750,0
20250213,114900,29822750,22750,22750,22750,22750,0
20250213,114800,29822750,22750,22750,22750,22750,0
20250213,114700,29822750,22750,22750,22750,22750,0
20250213,114600,29822750,22750,22750,22750,22750,3
20250213,114500,29754500,22600,22600,22600,22600,0
20250213,114400,29754500,22600,22600,22600,22600,0
20250213,114300,29754500,22600,22600,22600,22600,0
20250213,114200,29754500,22600,22600,22600,22600,0
20250213,114100,29754500,22600,22600,22600,22600,0
20250213,114000,29754500,22600,22600,22600,22600,0
20250213,113900,29754500,22600,22600,22600,22600,0
20250213,113800,29754500,22600,22600,22600,22600,0
20250213,113700,29754500,22600,22600,22600,22600,0
20250213,113600,29754500,22600,22600,22600,22600,0
20250213,113500,29754500,22600,22600,22600,22600,0
20250213,113400,29754500,22600,22600,22600,22600,0
20250213,113300,29754500,22600,22600,22600,22600,0
20250213,113200,29754500,22600,22600,22600,22600,0
20250213,113100,29754500,22600,22600,22600,22600,0
20250213,113000,29754500,22600,22600,22600,22600,0
20250213,112900,29754500,22600,22600,22600,22600,1
20250213,112800,29731900,22800,22800,22800,22800,0
20250213,112700,29731900,22800,22800,22800,22800,0
20250213,112600,29731900,22800,22800,22800,22800,6
20250213,112500,29595100,22800,22800,22800,22800,0
20250213,112400,29595100,22800,22800,22800,22800,0
20250213,112300,29595100,22800,22800,22800,22800,0
20250213,112200,29595100,22800,22800,22800,22800,0
20250213,112100,29595100,22800,22800,22800,22800,0
20250213,112000,29595100,22800,22800,22800,22800,0
20250213,111900,29595100,22800,22800,22800,22800,1
20250213,111800,29572300,22550,22550,22550,22550,0
20250213,111700,29572300,22550,22550,22550,22550,0
20250213,111600,29572300,22550,22550,22550,22550,150
20250213,111500,26189800,22550,22550,22550,22550,0
20250213,111400,26189800,22550,22550,22550,22550,0
20250213,111300,26189800,22550,22550,22550,22550,0
20250213,111200,26189800,22550,22550,22550,22550,0
20250213,111100,26189800,22550,22550,22550,22550,0
20250213,111000,26189800,22550,22550,22550,22550,0
20250213,110900,26189800,22550,22550,22550,22550,0
20250213,110800,26189800,22550,22550,22550,22550,0
20250213,110700,26189800,22550,22550,22550,22550,0
20250213,110600,26189800,22550,22550,22550,22550,0
20250213,110500,26189800,22550,22550,22550,22550,0
20250213,110400,26189800,22550,22550,22550,22550,0
20250213,110300,26189800,22550,22550,22550,22550,0
20250213,110200,26189800,22550,22550,22550,22550,0
20250213,110100,26189800,22550,22550,22550,22550,3
20250213,110000,26122150,22500,22550,22550,22500,4
20250213,105900,26032050,22550,22550,22550,22550,0
20250213,105800,26032050,22550,22550,22550,22550,3
20250213,105700,25964400,22550,22550,22550,22550,0
20250213,105600,25964400,22550,22550,22550,22550,6
20250213,105500,25829100,22550,22550,22550,22550,6
20250213,105400,25693800,22550,22550,22550,22550,6
20250213,105300,25558500,22550,22550,22550,22550,6
20250213,105200,25423200,22550,22700,22700,22500,637
20250213,105100,11039800,22800,22800,22800,22800,0
20250213,105000,11039800,22800,22800,22800,22800,0
20250213,104900,11039800,22800,22800,22800,22800,0
20250213,104800,11039800,22800,22800,22800,22800,10
20250213,104700,10811800,22800,22800,22800,22800,0
20250213,104600,10811800,22800,22800,22800,22800,0
20250213,104500,10811800,22800,22800,22800,22800,0
20250213,104400,10811800,22800,22800,22800,22800,0
20250213,104300,10811800,22800,22800,22800,22800,0
20250213,104200,10811800,22800,22800,22800,22800,10
20250213,104100,10583800,22700,22700,22700,22700,0
20250213,104000,10583800,22700,22700,22700,22700,0
20250213,103900,10583800,22700,22700,22700,22700,0
20250213,103800,10583800,22700,22700,22700,22700,0
20250213,103700,10583800,22700,22700,22700,22700,0
20250213,103600,10583800,22700,22700,22700,22700,0
20250213,103500,10583800,22700,22700,22700,22700,0
20250213,103400,10583800,22700,22700,22700,22700,70
20250213,103300,8994800,22700,22700,22700,22700,0
20250213,103200,8994800,22700,22700,22700,22700,0
20250213,103100,8994800,22700,22800,22800,22700,12
20250213,103000,8722300,22750,22750,22750,22750,0
20250213,102900,8722300,22750,22750,22750,22750,3
20250213,102800,8654050,22750,22750,22750,22750,0
20250213,102700,8654050,22750,22750,22750,22750,0
20250213,102600,8654050,22750,22750,22750,22750,0
20250213,102500,8654050,22750,22750,22750,22750,0
20250213,102400,8654050,22750,22750,22750,22750,0
20250213,102300,8654050,22750,22750,22750,22750,0
20250213,102200,8654050,22750,22750,22750,22750,0
20250213,102100,8654050,22750,22750,22750,22750,0
20250213,102000,8654050,22750,22750,22750,22750,0
20250213,101900,8654050,22750,22750,22750,22750,0
20250213,101800,8654050,22750,22750,22750,22750,0
20250213,101700,8654050,22750,22750,22750,22750,0
20250213,101600,8654050,22750,22750,22750,22750,0
20250213,101500,8654050,22750,22750,22750,22750,0
20250213,101400,8654050,22750,22750,22750,22750,0
20250213,101300,8654050,22750,22750,22750,22750,0
20250213,101200,8654050,22750,22750,22750,22750,0
20250213,101100,8654050,22750,22750,22750,22750,0
20250213,101000,8654050,22750,22750,22750,22750,0
20250213,100900,8654050,22750,22750,22750,22750,0
20250213,100800,8654050,22750,22750,22750,22750,0
20250213,100700,8654050,22750,22750,22750,22750,0
20250213,100600,8654050,22750,22750,22750,22750,31
20250213,100500,7948800,22750,22750,22750,22750,0
20250213,100400,7948800,22750,22750,22750,22750,0
20250213,100300,7948800,22750,22750,22750,22750,0
20250213,100200,7948800,22750,22750,22750,22750,0
20250213,100100,7948800,22750,22750,22750,22750,0
20250213,100000,7948800,22750,22750,22750,22750,0
20250213,095900,7948800,22750,22750,22750,22750,2
20250213,095800,7903300,22750,22750,22750,22750,0
20250213,095700,7903300,22750,22750,22750,22750,1
20250213,095600,7880550,22800,22800,22800,22800,0
20250213,095500,7880550,22800,22800,22800,22800,0
20250213,095400,7880550,22800,22800,22800,22800,0
20250213,095300,7880550,22800,22800,22800,22800,0
20250213,095200,7880550,22800,22800,22800,22800,0
20250213,095100,7880550,22800,22800,22800,22800,0
20250213,095000,7880550,22800,22800,22800,22800,0
20250213,094900,7880550,22800,22800,22800,22800,0
20250213,094800,7880550,22800,22800,22800,22800,0
20250213,094700,7880550,22800,22800,22800,22800,0
20250213,094600,7880550,22800,22800,22800,22800,0
20250213,094500,7880550,22800,22800,22800,22800,0
20250213,094400,7880550,22800,22800,22800,22800,0
20250213,094300,7880550,22800,22800,22800,22800,10
20250213,094200,7652550,22450,22450,22450,22450,0
20250213,094100,7652550,22450,22450,22450,22450,0
20250213,094000,7652550,22450,22450,22450,22450,0
20250213,093900,7652550,22450,22450,22450,22450,0
20250213,093800,7652550,22450,22450,22450,22450,0
20250213,093700,7652550,22450,22450,22450,22450,0
20250213,093600,7652550,22450,22450,22450,22450,12
20250213,093500,7383150,22900,22900,22900,22900,0
20250213,093400,7383150,22900,22900,22900,22900,0
20250213,093300,7383150,22900,22900,22900,22900,0
20250213,093200,7383150,22900,22900,22900,22900,0
20250213,093100,7383150,22900,22900,22900,22900,0
20250213,093000,7383150,22900,22900,22900,22900,0
20250213,092900,7383150,22900,22900,22900,22900,0
20250213,092800,7383150,22900,22900,22900,22900,0
20250213,092700,7383150,22900,22900,22900,22900,5
20250213,092600,7268650,22550,23100,23100,22450,130
20250213,092500,4335400,23050,23050,23050,23050,1
20250213,092400,4312350,22850,22850,22850,22850,0
20250213,092300,4312350,22850,22850,22850,22850,0
20250213,092200,4312350,22850,22850,22850,22850,0
20250213,092100,4312350,22850,22900,22900,22850,5
20250213,092000,4198000,23150,23150,23150,23150,3
20250213,091900,4128550,22900,22900,22900,22900,0
20250213,091800,4128550,22900,22900,22900,22900,0
20250213,091700,4128550,22900,22900,22900,22900,0
20250213,091600,4128550,22900,22900,22900,22900,0
20250213,091500,4128550,22900,22900,22900,22900,0
20250213,091400,4128550,22900,23000,23000,22900,169
20250213,091300,253250,23050,23050,23050,23050,0
20250213,091200,253250,23050,23050,23050,23050,0
20250213,091100,253250,23050,23050,23050,23050,2
20250213,091000,207150,23050,23050,23050,23050,2
20250213,090900,161050,23050,23050,23050,23050,0
20250213,090800,161050,23050,23050,23050,23050,0
20250213,090700,161050,23050,23050,23050,23050,0
20250213,090600,161050,23050,23050,23050,23050,0
20250213,090500,161050,23050,23050,23050,23050,0
20250213,090400,161050,23050,23050,23050,23050,0
20250213,090300,161050,23050,23050,23050,23050,0
20250213,090200,161050,23050,23050,23050,23050,0
20250213,090100,161050,23050,23050,23050,23050,0
20250213,090000,161050,23050,23000,23050,23000,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 160050950 22100 22100 22100 22100 293
3 20250213 183200 160050950 22100 22100 22100 22100 0
4 20250213 183100 160050950 22100 22100 22100 22100 0
5 20250213 183000 160050950 22100 22100 22100 22100 0
6 20250213 182900 160050950 22100 22100 22100 22100 0
7 20250213 182800 160050950 22100 22100 22100 22100 0
8 20250213 182700 160050950 22100 22100 22100 22100 0
9 20250213 182600 160050950 22100 22100 22100 22100 0
10 20250213 182500 160050950 22100 22100 22100 22100 0
11 20250213 182400 160050950 22100 22100 22100 22100 0
12 20250213 182300 160050950 22100 22100 22100 22100 0
13 20250213 182200 160050950 22100 22100 22100 22100 0
14 20250213 182100 160050950 22100 22100 22100 22100 0
15 20250213 182000 160050950 22100 22100 22100 22100 0
16 20250213 181900 160050950 22100 22100 22100 22100 0
17 20250213 181800 160050950 22100 22100 22100 22100 0
18 20250213 181700 160050950 22100 22100 22100 22100 0
19 20250213 181600 160050950 22100 22100 22100 22100 0
20 20250213 181500 160050950 22100 22100 22100 22100 0
21 20250213 181400 160050950 22100 22100 22100 22100 0
22 20250213 181300 160050950 22100 22100 22100 22100 0
23 20250213 181200 160050950 22100 22100 22100 22100 0
24 20250213 181100 160050950 22100 22100 22100 22100 0
25 20250213 181000 160050950 22100 22100 22100 22100 0
26 20250213 180900 160050950 22100 22100 22100 22100 0
27 20250213 180800 160050950 22100 22100 22100 22100 0
28 20250213 180700 160050950 22100 22100 22100 22100 0
29 20250213 180600 160050950 22100 22100 22100 22100 0
30 20250213 180500 160050950 22100 22100 22100 22100 0
31 20250213 180400 160050950 22100 22100 22100 22100 0
32 20250213 180300 160050950 22100 22100 22100 22100 293
33 20250213 180200 160050950 22100 22100 22100 22100 0
34 20250213 180100 160050950 22100 22100 22100 22100 0
35 20250213 180000 160050950 22100 22100 22100 22100 0
36 20250213 175900 160050950 22100 22100 22100 22100 0
37 20250213 175800 160050950 22100 22100 22100 22100 0
38 20250213 175700 160050950 22100 22100 22100 22100 0
39 20250213 175600 160050950 22100 22100 22100 22100 0
40 20250213 175500 160050950 22100 22100 22100 22100 0
41 20250213 175400 160050950 22100 22100 22100 22100 0
42 20250213 175300 160050950 22100 22100 22100 22100 0
43 20250213 175200 160050950 22100 22100 22100 22100 0
44 20250213 175100 160050950 22100 22100 22100 22100 0
45 20250213 175000 160050950 22100 22100 22100 22100 0
46 20250213 174900 160050950 22100 22100 22100 22100 0
47 20250213 174800 160050950 22100 22100 22100 22100 0
48 20250213 174700 160050950 22100 22100 22100 22100 0
49 20250213 174600 160050950 22100 22100 22100 22100 0
50 20250213 174500 160050950 22100 22100 22100 22100 0
51 20250213 174400 160050950 22100 22100 22100 22100 0
52 20250213 174300 160050950 22100 22100 22100 22100 0
53 20250213 174200 160050950 22100 22100 22100 22100 0
54 20250213 174100 160050950 22100 22100 22100 22100 0
55 20250213 174000 160050950 22100 22100 22100 22100 0
56 20250213 173900 160050950 22100 22100 22100 22100 0
57 20250213 173800 160050950 22100 22100 22100 22100 0
58 20250213 173700 160050950 22100 22100 22100 22100 0
59 20250213 173600 160050950 22100 22100 22100 22100 0
60 20250213 173500 160050950 22100 22100 22100 22100 0
61 20250213 173400 160050950 22100 22100 22100 22100 0
62 20250213 173300 160050950 22100 22100 22100 22100 293
63 20250213 173200 160050950 22100 22100 22100 22100 0
64 20250213 173100 160050950 22100 22100 22100 22100 0
65 20250213 173000 160050950 22100 22100 22100 22100 0
66 20250213 172900 160050950 22100 22100 22100 22100 0
67 20250213 172800 160050950 22100 22100 22100 22100 0
68 20250213 172700 160050950 22100 22100 22100 22100 0
69 20250213 172600 160050950 22100 22100 22100 22100 0
70 20250213 172500 160050950 22100 22100 22100 22100 0
71 20250213 172400 160050950 22100 22100 22100 22100 0
72 20250213 172300 160050950 22100 22100 22100 22100 0
73 20250213 172200 160050950 22100 22100 22100 22100 0
74 20250213 172100 160050950 22100 22100 22100 22100 0
75 20250213 172000 160050950 22100 22100 22100 22100 0
76 20250213 171900 160050950 22100 22100 22100 22100 0
77 20250213 171800 160050950 22100 22100 22100 22100 0
78 20250213 171700 160050950 22100 22100 22100 22100 0
79 20250213 171600 160050950 22100 22100 22100 22100 0
80 20250213 171500 160050950 22100 22100 22100 22100 0
81 20250213 171400 160050950 22100 22100 22100 22100 0
82 20250213 171300 160050950 22100 22100 22100 22100 0
83 20250213 171200 160050950 22100 22100 22100 22100 0
84 20250213 171100 160050950 22100 22100 22100 22100 0
85 20250213 171000 160050950 22100 22100 22100 22100 0
86 20250213 170900 160050950 22100 22100 22100 22100 0
87 20250213 170800 160050950 22100 22100 22100 22100 0
88 20250213 170700 160050950 22100 22100 22100 22100 0
89 20250213 170600 160050950 22100 22100 22100 22100 0
90 20250213 170500 160050950 22100 22100 22100 22100 0
91 20250213 170400 160050950 22100 22100 22100 22100 0
92 20250213 170300 160050950 22100 22100 22100 22100 293
93 20250213 170200 160050950 22100 22100 22100 22100 0
94 20250213 170100 160050950 22100 22100 22100 22100 0
95 20250213 170000 160050950 22100 22100 22100 22100 0
96 20250213 165900 160050950 22100 22100 22100 22100 0
97 20250213 165800 160050950 22100 22100 22100 22100 0
98 20250213 165700 160050950 22100 22100 22100 22100 0
99 20250213 165600 160050950 22100 22100 22100 22100 0
100 20250213 165500 160050950 22100 22100 22100 22100 0
101 20250213 165400 160050950 22100 22100 22100 22100 0
102 20250213 165300 160050950 22100 22100 22100 22100 0
103 20250213 165200 160050950 22100 22100 22100 22100 0
104 20250213 165100 160050950 22100 22100 22100 22100 0
105 20250213 165000 160050950 22100 22100 22100 22100 0
106 20250213 164900 160050950 22100 22100 22100 22100 0
107 20250213 164800 160050950 22100 22100 22100 22100 0
108 20250213 164700 160050950 22100 22100 22100 22100 0
109 20250213 164600 160050950 22100 22100 22100 22100 0
110 20250213 164500 160050950 22100 22100 22100 22100 0
111 20250213 164400 160050950 22100 22100 22100 22100 0
112 20250213 164300 160050950 22100 22100 22100 22100 0
113 20250213 164200 160050950 22100 22100 22100 22100 0
114 20250213 164100 160050950 22100 22100 22100 22100 0
115 20250213 164000 160050950 22100 22100 22100 22100 0
116 20250213 163900 160050950 22100 22100 22100 22100 0
117 20250213 163800 160050950 22100 22100 22100 22100 0
118 20250213 163700 160050950 22100 22100 22100 22100 0
119 20250213 163600 160050950 22100 22100 22100 22100 0
120 20250213 163500 160050950 22100 22100 22100 22100 0
121 20250213 163400 160050950 22100 22100 22100 22100 0
122 20250213 163300 160050950 22100 22100 22100 22100 293
123 20250213 163200 160050950 22100 22100 22100 22100 0
124 20250213 163100 160050950 22100 22100 22100 22100 0
125 20250213 163000 160050950 22100 22100 22100 22100 0
126 20250213 162900 160050950 22100 22100 22100 22100 0
127 20250213 162800 160050950 22100 22100 22100 22100 0
128 20250213 162700 160050950 22100 22100 22100 22100 0
129 20250213 162600 160050950 22100 22100 22100 22100 0
130 20250213 162500 160050950 22100 22100 22100 22100 0
131 20250213 162400 160050950 22100 22100 22100 22100 0
132 20250213 162300 160050950 22100 22100 22100 22100 0
133 20250213 162200 160050950 22100 22100 22100 22100 0
134 20250213 162100 160050950 22100 22100 22100 22100 0
135 20250213 162000 160050950 22100 22100 22100 22100 0
136 20250213 161900 160050950 22100 22100 22100 22100 0
137 20250213 161800 160050950 22100 22100 22100 22100 0
138 20250213 161700 160050950 22100 22100 22100 22100 0
139 20250213 161600 160050950 22100 22100 22100 22100 0
140 20250213 161500 160050950 22100 22100 22100 22100 0
141 20250213 161400 160050950 22100 22100 22100 22100 0
142 20250213 161300 160050950 22100 22100 22100 22100 0
143 20250213 161200 160050950 22100 22100 22100 22100 0
144 20250213 161100 160050950 22100 22100 22100 22100 0
145 20250213 161000 160050950 22100 22100 22100 22100 0
146 20250213 160900 160050950 22100 22100 22100 22100 0
147 20250213 160800 160050950 22100 22100 22100 22100 0
148 20250213 160700 160050950 22100 22100 22100 22100 0
149 20250213 160600 160050950 22100 22100 22100 22100 0
150 20250213 160500 160050950 22100 22100 22100 22100 0
151 20250213 160400 160050950 22100 22100 22100 22100 0
152 20250213 160300 160050950 22100 22100 22100 22100 293
153 20250213 160200 160050950 22100 22100 22100 22100 0
154 20250213 160100 160050950 22100 22100 22100 22100 0
155 20250213 160000 160050950 22100 22100 22100 22100 0
156 20250213 155900 160050950 22100 22100 22100 22100 0
157 20250213 155800 160050950 22100 22100 22100 22100 0
158 20250213 155700 160050950 22100 22100 22100 22100 0
159 20250213 155600 160050950 22100 22100 22100 22100 0
160 20250213 155500 160050950 22100 22100 22100 22100 0
161 20250213 155400 160050950 22100 22100 22100 22100 0
162 20250213 155300 160050950 22100 22100 22100 22100 0
163 20250213 155200 160050950 22100 22100 22100 22100 0
164 20250213 155100 160050950 22100 22100 22100 22100 0
165 20250213 155000 160050950 22100 22100 22100 22100 0
166 20250213 154900 160050950 22100 22100 22100 22100 0
167 20250213 154800 160050950 22100 22100 22100 22100 0
168 20250213 154700 160050950 22100 22100 22100 22100 0
169 20250213 154600 160050950 22100 22100 22100 22100 0
170 20250213 154500 160050950 22100 22100 22100 22100 0
171 20250213 154400 160050950 22100 22100 22100 22100 0
172 20250213 154300 160050950 22100 22100 22100 22100 0
173 20250213 154200 160050950 22100 22100 22100 22100 0
174 20250213 154100 160050950 22100 22100 22100 22100 0
175 20250213 154000 160050950 22100 22100 22100 22100 0
176 20250213 153900 160050950 22100 22100 22100 22100 0
177 20250213 153800 160050950 22100 22100 22100 22100 0
178 20250213 153700 160050950 22100 22100 22100 22100 0
179 20250213 153600 160050950 22100 22100 22100 22100 0
180 20250213 153500 160050950 22100 22100 22100 22100 0
181 20250213 153400 160050950 22100 22100 22100 22100 0
182 20250213 153300 160050950 22100 22100 22100 22100 293
183 20250213 153200 160050950 22100 22100 22100 22100 0
184 20250213 153100 160050950 22100 22100 22100 22100 0
185 20250213 153000 160050950 22100 22100 22100 22100 293
186 20250213 152900 153575650 22200 22200 22200 22200 0
187 20250213 152800 153575650 22200 22200 22200 22200 0
188 20250213 152700 153575650 22200 22200 22200 22200 0
189 20250213 152600 153575650 22200 22200 22200 22200 0
190 20250213 152500 153575650 22200 22200 22200 22200 0
191 20250213 152400 153575650 22200 22200 22200 22200 0
192 20250213 152300 153575650 22200 22200 22200 22200 0
193 20250213 152200 153575650 22200 22200 22200 22200 0
194 20250213 152100 153575650 22200 22200 22200 22200 0
195 20250213 152000 153575650 22200 22200 22200 22200 0
196 20250213 151900 153575650 22200 22200 22200 22200 4
197 20250213 151800 153486850 22200 22200 22200 22200 18
198 20250213 151700 153087250 22250 22250 22250 22250 0
199 20250213 151600 153087250 22250 22250 22250 22250 3
200 20250213 151500 153020500 22150 22150 22150 22150 1
201 20250213 151400 152998350 22200 22200 22200 22200 0
202 20250213 151300 152998350 22200 22200 22200 22150 304
203 20250213 151200 146256950 22200 22200 22200 22200 0
204 20250213 151100 146256950 22200 22200 22200 22200 0
205 20250213 151000 146256950 22200 22200 22200 22200 1
206 20250213 150900 146234750 22250 22250 22250 22250 20
207 20250213 150800 145789750 22250 22250 22250 22250 480
208 20250213 150700 135109750 22350 22350 22350 22350 0
209 20250213 150600 135109750 22350 22300 22350 22300 14
210 20250213 150500 134797500 22300 22300 22300 22300 0
211 20250213 150400 134797500 22300 22300 22300 22300 1
212 20250213 150300 134775200 22200 22200 22200 22200 0
213 20250213 150200 134775200 22200 22200 22200 22200 47
214 20250213 150100 133731800 22200 22200 22200 22200 10
215 20250213 150000 133509800 22200 22200 22200 22200 75
216 20250213 145900 131844800 22050 22050 22050 22050 0
217 20250213 145800 131844800 22050 22050 22050 22050 0
218 20250213 145700 131844800 22050 22150 22150 22050 400
219 20250213 145600 123006700 22150 22150 22150 22150 0
220 20250213 145500 123006700 22150 22150 22150 22150 0
221 20250213 145400 123006700 22150 22150 22150 22150 0
222 20250213 145300 123006700 22150 22150 22150 22150 0
223 20250213 145200 123006700 22150 22200 22200 22150 238
224 20250213 145100 117723300 22200 22200 22200 22200 10
225 20250213 145000 117501300 22200 22200 22200 22200 0
226 20250213 144900 117501300 22200 22350 22450 22200 175
227 20250213 144800 113575050 22250 22150 22250 22150 415
228 20250213 144700 104348150 22150 22150 22150 22150 0
229 20250213 144600 104348150 22150 22150 22150 22150 0
230 20250213 144500 104348150 22150 22150 22150 22150 0
231 20250213 144400 104348150 22150 22150 22150 22150 0
232 20250213 144300 104348150 22150 22150 22150 22150 0
233 20250213 144200 104348150 22150 22150 22150 22150 3
234 20250213 144100 104281700 22150 22150 22150 22150 0
235 20250213 144000 104281700 22150 22150 22150 22150 0
236 20250213 143900 104281700 22150 22150 22150 22150 0
237 20250213 143800 104281700 22150 22150 22150 22150 0
238 20250213 143700 104281700 22150 22150 22150 22150 0
239 20250213 143600 104281700 22150 22150 22150 22150 1
240 20250213 143500 104259550 22100 22100 22100 22100 0
241 20250213 143400 104259550 22100 22100 22100 22100 10
242 20250213 143300 104038550 22050 22050 22050 22050 0
243 20250213 143200 104038550 22050 22050 22050 22050 50
244 20250213 143100 102936050 22050 22050 22050 22050 0
245 20250213 143000 102936050 22050 22050 22050 22050 0
246 20250213 142900 102936050 22050 22050 22050 22050 0
247 20250213 142800 102936050 22050 22050 22050 22050 100
248 20250213 142700 100731050 22250 22250 22250 22250 0
249 20250213 142600 100731050 22250 22250 22250 22250 0
250 20250213 142500 100731050 22250 22250 22250 22250 0
251 20250213 142400 100731050 22250 22250 22250 22250 0
252 20250213 142300 100731050 22250 22250 22250 22250 1
253 20250213 142200 100708800 22400 22150 22450 22150 335
254 20250213 142100 93220200 22150 22150 22150 22150 0
255 20250213 142000 93220200 22150 22150 22150 22150 0
256 20250213 141900 93220200 22150 22150 22150 22150 0
257 20250213 141800 93220200 22150 22150 22150 22150 1
258 20250213 141700 93198050 22150 22000 22150 21950 7
259 20250213 141600 93043750 22150 22000 22150 22000 11
260 20250213 141500 92801600 21950 21950 21950 21950 10
261 20250213 141400 92582100 22000 22000 22000 22000 141
262 20250213 141300 89480100 22050 22150 22150 22050 90
263 20250213 141200 87494150 22150 22150 22150 22150 0
264 20250213 141100 87494150 22150 22150 22150 22150 0
265 20250213 141000 87494150 22150 22150 22150 22150 534
266 20250213 140900 75666050 22200 22200 22200 22200 0
267 20250213 140800 75666050 22200 22200 22200 22200 0
268 20250213 140700 75666050 22200 22200 22200 22200 1
269 20250213 140600 75643850 22200 22200 22200 22200 0
270 20250213 140500 75643850 22200 22200 22200 22200 2
271 20250213 140400 75599450 22200 22200 22200 22200 0
272 20250213 140300 75599450 22200 22200 22200 22200 0
273 20250213 140200 75599450 22200 22200 22200 22200 0
274 20250213 140100 75599450 22200 22200 22200 22200 2
275 20250213 140000 75555050 22200 22200 22200 22200 0
276 20250213 135900 75555050 22200 22200 22200 22200 0
277 20250213 135800 75555050 22200 22200 22200 22200 0
278 20250213 135700 75555050 22200 22200 22200 22200 43
279 20250213 135600 74600450 22250 22250 22250 22250 12
280 20250213 135500 74333450 22250 22250 22250 22250 0
281 20250213 135400 74333450 22250 22250 22250 22250 0
282 20250213 135300 74333450 22250 22250 22250 22250 0
283 20250213 135200 74333450 22250 22250 22250 22250 0
284 20250213 135100 74333450 22250 22250 22250 22250 0
285 20250213 135000 74333450 22250 22250 22250 22250 0
286 20250213 134900 74333450 22250 22250 22250 22250 310
287 20250213 134800 67435950 22250 22250 22250 22250 0
288 20250213 134700 67435950 22250 22250 22250 22250 0
289 20250213 134600 67435950 22250 22250 22250 22250 0
290 20250213 134500 67435950 22250 22250 22250 22250 0
291 20250213 134400 67435950 22250 22250 22250 22250 0
292 20250213 134300 67435950 22250 22250 22250 22250 0
293 20250213 134200 67435950 22250 22250 22250 22250 0
294 20250213 134100 67435950 22250 22250 22250 22250 0
295 20250213 134000 67435950 22250 22250 22250 22250 0
296 20250213 133900 67435950 22250 22250 22250 22250 0
297 20250213 133800 67435950 22250 22250 22250 22250 0
298 20250213 133700 67435950 22250 22250 22250 22250 0
299 20250213 133600 67435950 22250 22300 22300 22250 96
300 20250213 133500 65299350 22250 22250 22250 22250 0
301 20250213 133400 65299350 22250 22250 22250 22250 0
302 20250213 133300 65299350 22250 22250 22250 22250 0
303 20250213 133200 65299350 22250 22250 22250 22250 0
304 20250213 133100 65299350 22250 22250 22250 22250 0
305 20250213 133000 65299350 22250 22250 22250 22250 0
306 20250213 132900 65299350 22250 22250 22250 22250 0
307 20250213 132800 65299350 22250 22250 22250 22250 3
308 20250213 132700 65232600 22250 22300 22300 22250 12
309 20250213 132600 64965350 22300 22300 22300 22300 0
310 20250213 132500 64965350 22300 22350 22350 22300 98
311 20250213 132400 62779750 22350 22350 22350 22350 0
312 20250213 132300 62779750 22350 22500 22500 22350 563
313 20250213 132200 50161050 22550 22550 22550 22550 1
314 20250213 132100 50138500 22550 22550 22550 22550 0
315 20250213 132000 50138500 22550 22550 22550 22550 0
316 20250213 131900 50138500 22550 22550 22550 22550 3
317 20250213 131800 50070850 22600 22600 22600 22600 0
318 20250213 131700 50070850 22600 22600 22600 22600 0
319 20250213 131600 50070850 22600 22600 22600 22600 0
320 20250213 131500 50070850 22600 22600 22600 22600 0
321 20250213 131400 50070850 22600 22600 22600 22600 0
322 20250213 131300 50070850 22600 22600 22600 22600 0
323 20250213 131200 50070850 22600 22600 22600 22600 0
324 20250213 131100 50070850 22600 22600 22600 22600 0
325 20250213 131000 50070850 22600 22600 22600 22600 0
326 20250213 130900 50070850 22600 22600 22600 22600 0
327 20250213 130800 50070850 22600 22600 22600 22600 0
328 20250213 130700 50070850 22600 22600 22600 22600 0
329 20250213 130600 50070850 22600 22600 22600 22600 0
330 20250213 130500 50070850 22600 22600 22600 22600 2
331 20250213 130400 50025650 22650 22650 22650 22650 0
332 20250213 130300 50025650 22650 22650 22650 22650 0
333 20250213 130200 50025650 22650 22650 22650 22650 0
334 20250213 130100 50025650 22650 22650 22650 22650 0
335 20250213 130000 50025650 22650 22650 22650 22650 1
336 20250213 125900 50003000 22650 22650 22650 22650 0
337 20250213 125800 50003000 22650 22650 22650 22650 0
338 20250213 125700 50003000 22650 22650 22650 22650 0
339 20250213 125600 50003000 22650 22650 22650 22650 0
340 20250213 125500 50003000 22650 22650 22650 22650 0
341 20250213 125400 50003000 22650 22650 22650 22650 0
342 20250213 125300 50003000 22650 22650 22650 22650 0
343 20250213 125200 50003000 22650 22650 22650 22650 0
344 20250213 125100 50003000 22650 22650 22650 22650 1
345 20250213 125000 49980350 22500 22500 22500 22500 0
346 20250213 124900 49980350 22500 22500 22500 22500 0
347 20250213 124800 49980350 22500 22500 22500 22500 0
348 20250213 124700 49980350 22500 22500 22500 22500 0
349 20250213 124600 49980350 22500 22500 22500 22500 0
350 20250213 124500 49980350 22500 22500 22500 22500 0
351 20250213 124400 49980350 22500 22500 22500 22500 0
352 20250213 124300 49980350 22500 22550 22550 22500 100
353 20250213 124200 47728850 22450 22450 22450 22450 0
354 20250213 124100 47728850 22450 22450 22450 22450 0
355 20250213 124000 47728850 22450 22450 22450 22450 0
356 20250213 123900 47728850 22450 22450 22450 22450 0
357 20250213 123800 47728850 22450 22450 22450 22450 0
358 20250213 123700 47728850 22450 22450 22450 22450 0
359 20250213 123600 47728850 22450 22450 22450 22450 0
360 20250213 123500 47728850 22450 22450 22450 22450 0
361 20250213 123400 47728850 22450 22450 22450 22450 0
362 20250213 123300 47728850 22450 22450 22450 22450 0
363 20250213 123200 47728850 22450 22450 22450 22450 0
364 20250213 123100 47728850 22450 22650 22650 22450 750
365 20250213 123000 30819850 22650 22650 22650 22650 0
366 20250213 122900 30819850 22650 22650 22650 22650 0
367 20250213 122800 30819850 22650 22650 22650 22650 0
368 20250213 122700 30819850 22650 22650 22650 22650 0
369 20250213 122600 30819850 22650 22650 22650 22650 0
370 20250213 122500 30819850 22650 22650 22650 22650 0
371 20250213 122400 30819850 22650 22650 22650 22650 0
372 20250213 122300 30819850 22650 22650 22650 22650 0
373 20250213 122200 30819850 22650 22650 22650 22650 0
374 20250213 122100 30819850 22650 22650 22650 22650 0
375 20250213 122000 30819850 22650 22650 22650 22650 0
376 20250213 121900 30819850 22650 22650 22650 22650 0
377 20250213 121800 30819850 22650 22650 22650 22650 0
378 20250213 121700 30819850 22650 22650 22650 22650 0
379 20250213 121600 30819850 22650 22650 22650 22650 0
380 20250213 121500 30819850 22650 22650 22650 22650 0
381 20250213 121400 30819850 22650 22650 22650 22650 0
382 20250213 121300 30819850 22650 22650 22650 22650 0
383 20250213 121200 30819850 22650 22650 22650 22650 0
384 20250213 121100 30819850 22650 22650 22650 22650 0
385 20250213 121000 30819850 22650 22650 22650 22650 34
386 20250213 120900 30049750 22700 22700 22700 22700 0
387 20250213 120800 30049750 22700 22700 22700 22700 0
388 20250213 120700 30049750 22700 22700 22700 22700 10
389 20250213 120600 29822750 22750 22750 22750 22750 0
390 20250213 120500 29822750 22750 22750 22750 22750 0
391 20250213 120400 29822750 22750 22750 22750 22750 0
392 20250213 120300 29822750 22750 22750 22750 22750 0
393 20250213 120200 29822750 22750 22750 22750 22750 0
394 20250213 120100 29822750 22750 22750 22750 22750 0
395 20250213 120000 29822750 22750 22750 22750 22750 0
396 20250213 115900 29822750 22750 22750 22750 22750 0
397 20250213 115800 29822750 22750 22750 22750 22750 0
398 20250213 115700 29822750 22750 22750 22750 22750 0
399 20250213 115600 29822750 22750 22750 22750 22750 0
400 20250213 115500 29822750 22750 22750 22750 22750 0
401 20250213 115400 29822750 22750 22750 22750 22750 0
402 20250213 115300 29822750 22750 22750 22750 22750 0
403 20250213 115200 29822750 22750 22750 22750 22750 0
404 20250213 115100 29822750 22750 22750 22750 22750 0
405 20250213 115000 29822750 22750 22750 22750 22750 0
406 20250213 114900 29822750 22750 22750 22750 22750 0
407 20250213 114800 29822750 22750 22750 22750 22750 0
408 20250213 114700 29822750 22750 22750 22750 22750 0
409 20250213 114600 29822750 22750 22750 22750 22750 3
410 20250213 114500 29754500 22600 22600 22600 22600 0
411 20250213 114400 29754500 22600 22600 22600 22600 0
412 20250213 114300 29754500 22600 22600 22600 22600 0
413 20250213 114200 29754500 22600 22600 22600 22600 0
414 20250213 114100 29754500 22600 22600 22600 22600 0
415 20250213 114000 29754500 22600 22600 22600 22600 0
416 20250213 113900 29754500 22600 22600 22600 22600 0
417 20250213 113800 29754500 22600 22600 22600 22600 0
418 20250213 113700 29754500 22600 22600 22600 22600 0
419 20250213 113600 29754500 22600 22600 22600 22600 0
420 20250213 113500 29754500 22600 22600 22600 22600 0
421 20250213 113400 29754500 22600 22600 22600 22600 0
422 20250213 113300 29754500 22600 22600 22600 22600 0
423 20250213 113200 29754500 22600 22600 22600 22600 0
424 20250213 113100 29754500 22600 22600 22600 22600 0
425 20250213 113000 29754500 22600 22600 22600 22600 0
426 20250213 112900 29754500 22600 22600 22600 22600 1
427 20250213 112800 29731900 22800 22800 22800 22800 0
428 20250213 112700 29731900 22800 22800 22800 22800 0
429 20250213 112600 29731900 22800 22800 22800 22800 6
430 20250213 112500 29595100 22800 22800 22800 22800 0
431 20250213 112400 29595100 22800 22800 22800 22800 0
432 20250213 112300 29595100 22800 22800 22800 22800 0
433 20250213 112200 29595100 22800 22800 22800 22800 0
434 20250213 112100 29595100 22800 22800 22800 22800 0
435 20250213 112000 29595100 22800 22800 22800 22800 0
436 20250213 111900 29595100 22800 22800 22800 22800 1
437 20250213 111800 29572300 22550 22550 22550 22550 0
438 20250213 111700 29572300 22550 22550 22550 22550 0
439 20250213 111600 29572300 22550 22550 22550 22550 150
440 20250213 111500 26189800 22550 22550 22550 22550 0
441 20250213 111400 26189800 22550 22550 22550 22550 0
442 20250213 111300 26189800 22550 22550 22550 22550 0
443 20250213 111200 26189800 22550 22550 22550 22550 0
444 20250213 111100 26189800 22550 22550 22550 22550 0
445 20250213 111000 26189800 22550 22550 22550 22550 0
446 20250213 110900 26189800 22550 22550 22550 22550 0
447 20250213 110800 26189800 22550 22550 22550 22550 0
448 20250213 110700 26189800 22550 22550 22550 22550 0
449 20250213 110600 26189800 22550 22550 22550 22550 0
450 20250213 110500 26189800 22550 22550 22550 22550 0
451 20250213 110400 26189800 22550 22550 22550 22550 0
452 20250213 110300 26189800 22550 22550 22550 22550 0
453 20250213 110200 26189800 22550 22550 22550 22550 0
454 20250213 110100 26189800 22550 22550 22550 22550 3
455 20250213 110000 26122150 22500 22550 22550 22500 4
456 20250213 105900 26032050 22550 22550 22550 22550 0
457 20250213 105800 26032050 22550 22550 22550 22550 3
458 20250213 105700 25964400 22550 22550 22550 22550 0
459 20250213 105600 25964400 22550 22550 22550 22550 6
460 20250213 105500 25829100 22550 22550 22550 22550 6
461 20250213 105400 25693800 22550 22550 22550 22550 6
462 20250213 105300 25558500 22550 22550 22550 22550 6
463 20250213 105200 25423200 22550 22700 22700 22500 637
464 20250213 105100 11039800 22800 22800 22800 22800 0
465 20250213 105000 11039800 22800 22800 22800 22800 0
466 20250213 104900 11039800 22800 22800 22800 22800 0
467 20250213 104800 11039800 22800 22800 22800 22800 10
468 20250213 104700 10811800 22800 22800 22800 22800 0
469 20250213 104600 10811800 22800 22800 22800 22800 0
470 20250213 104500 10811800 22800 22800 22800 22800 0
471 20250213 104400 10811800 22800 22800 22800 22800 0
472 20250213 104300 10811800 22800 22800 22800 22800 0
473 20250213 104200 10811800 22800 22800 22800 22800 10
474 20250213 104100 10583800 22700 22700 22700 22700 0
475 20250213 104000 10583800 22700 22700 22700 22700 0
476 20250213 103900 10583800 22700 22700 22700 22700 0
477 20250213 103800 10583800 22700 22700 22700 22700 0
478 20250213 103700 10583800 22700 22700 22700 22700 0
479 20250213 103600 10583800 22700 22700 22700 22700 0
480 20250213 103500 10583800 22700 22700 22700 22700 0
481 20250213 103400 10583800 22700 22700 22700 22700 70
482 20250213 103300 8994800 22700 22700 22700 22700 0
483 20250213 103200 8994800 22700 22700 22700 22700 0
484 20250213 103100 8994800 22700 22800 22800 22700 12
485 20250213 103000 8722300 22750 22750 22750 22750 0
486 20250213 102900 8722300 22750 22750 22750 22750 3
487 20250213 102800 8654050 22750 22750 22750 22750 0
488 20250213 102700 8654050 22750 22750 22750 22750 0
489 20250213 102600 8654050 22750 22750 22750 22750 0
490 20250213 102500 8654050 22750 22750 22750 22750 0
491 20250213 102400 8654050 22750 22750 22750 22750 0
492 20250213 102300 8654050 22750 22750 22750 22750 0
493 20250213 102200 8654050 22750 22750 22750 22750 0
494 20250213 102100 8654050 22750 22750 22750 22750 0
495 20250213 102000 8654050 22750 22750 22750 22750 0
496 20250213 101900 8654050 22750 22750 22750 22750 0
497 20250213 101800 8654050 22750 22750 22750 22750 0
498 20250213 101700 8654050 22750 22750 22750 22750 0
499 20250213 101600 8654050 22750 22750 22750 22750 0
500 20250213 101500 8654050 22750 22750 22750 22750 0
501 20250213 101400 8654050 22750 22750 22750 22750 0
502 20250213 101300 8654050 22750 22750 22750 22750 0
503 20250213 101200 8654050 22750 22750 22750 22750 0
504 20250213 101100 8654050 22750 22750 22750 22750 0
505 20250213 101000 8654050 22750 22750 22750 22750 0
506 20250213 100900 8654050 22750 22750 22750 22750 0
507 20250213 100800 8654050 22750 22750 22750 22750 0
508 20250213 100700 8654050 22750 22750 22750 22750 0
509 20250213 100600 8654050 22750 22750 22750 22750 31
510 20250213 100500 7948800 22750 22750 22750 22750 0
511 20250213 100400 7948800 22750 22750 22750 22750 0
512 20250213 100300 7948800 22750 22750 22750 22750 0
513 20250213 100200 7948800 22750 22750 22750 22750 0
514 20250213 100100 7948800 22750 22750 22750 22750 0
515 20250213 100000 7948800 22750 22750 22750 22750 0
516 20250213 095900 7948800 22750 22750 22750 22750 2
517 20250213 095800 7903300 22750 22750 22750 22750 0
518 20250213 095700 7903300 22750 22750 22750 22750 1
519 20250213 095600 7880550 22800 22800 22800 22800 0
520 20250213 095500 7880550 22800 22800 22800 22800 0
521 20250213 095400 7880550 22800 22800 22800 22800 0
522 20250213 095300 7880550 22800 22800 22800 22800 0
523 20250213 095200 7880550 22800 22800 22800 22800 0
524 20250213 095100 7880550 22800 22800 22800 22800 0
525 20250213 095000 7880550 22800 22800 22800 22800 0
526 20250213 094900 7880550 22800 22800 22800 22800 0
527 20250213 094800 7880550 22800 22800 22800 22800 0
528 20250213 094700 7880550 22800 22800 22800 22800 0
529 20250213 094600 7880550 22800 22800 22800 22800 0
530 20250213 094500 7880550 22800 22800 22800 22800 0
531 20250213 094400 7880550 22800 22800 22800 22800 0
532 20250213 094300 7880550 22800 22800 22800 22800 10
533 20250213 094200 7652550 22450 22450 22450 22450 0
534 20250213 094100 7652550 22450 22450 22450 22450 0
535 20250213 094000 7652550 22450 22450 22450 22450 0
536 20250213 093900 7652550 22450 22450 22450 22450 0
537 20250213 093800 7652550 22450 22450 22450 22450 0
538 20250213 093700 7652550 22450 22450 22450 22450 0
539 20250213 093600 7652550 22450 22450 22450 22450 12
540 20250213 093500 7383150 22900 22900 22900 22900 0
541 20250213 093400 7383150 22900 22900 22900 22900 0
542 20250213 093300 7383150 22900 22900 22900 22900 0
543 20250213 093200 7383150 22900 22900 22900 22900 0
544 20250213 093100 7383150 22900 22900 22900 22900 0
545 20250213 093000 7383150 22900 22900 22900 22900 0
546 20250213 092900 7383150 22900 22900 22900 22900 0
547 20250213 092800 7383150 22900 22900 22900 22900 0
548 20250213 092700 7383150 22900 22900 22900 22900 5
549 20250213 092600 7268650 22550 23100 23100 22450 130
550 20250213 092500 4335400 23050 23050 23050 23050 1
551 20250213 092400 4312350 22850 22850 22850 22850 0
552 20250213 092300 4312350 22850 22850 22850 22850 0
553 20250213 092200 4312350 22850 22850 22850 22850 0
554 20250213 092100 4312350 22850 22900 22900 22850 5
555 20250213 092000 4198000 23150 23150 23150 23150 3
556 20250213 091900 4128550 22900 22900 22900 22900 0
557 20250213 091800 4128550 22900 22900 22900 22900 0
558 20250213 091700 4128550 22900 22900 22900 22900 0
559 20250213 091600 4128550 22900 22900 22900 22900 0
560 20250213 091500 4128550 22900 22900 22900 22900 0
561 20250213 091400 4128550 22900 23000 23000 22900 169
562 20250213 091300 253250 23050 23050 23050 23050 0
563 20250213 091200 253250 23050 23050 23050 23050 0
564 20250213 091100 253250 23050 23050 23050 23050 2
565 20250213 091000 207150 23050 23050 23050 23050 2
566 20250213 090900 161050 23050 23050 23050 23050 0
567 20250213 090800 161050 23050 23050 23050 23050 0
568 20250213 090700 161050 23050 23050 23050 23050 0
569 20250213 090600 161050 23050 23050 23050 23050 0
570 20250213 090500 161050 23050 23050 23050 23050 0
571 20250213 090400 161050 23050 23050 23050 23050 0
572 20250213 090300 161050 23050 23050 23050 23050 0
573 20250213 090200 161050 23050 23050 23050 23050 0
574 20250213 090100 161050 23050 23050 23050 23050 0
575 20250213 090000 161050 23050 23000 23050 23000 7

1
001080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,4150000,0,100222500000,0.00
20250210,0,4150000,0,101052500000,0.00
20250207,0,4150000,0,100845000000,0.00
20250206,0,4150000,0,102920000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 4150000 0 100222500000 0.00
3 20250210 0 4150000 0 101052500000 0.00
4 20250207 0 4150000 0 100845000000 0.00
5 20250206 0 4150000 0 102920000000 0.00