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
001230/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,187354700,7250,7250,7250,7250,250
20250213,183200,187354700,7250,7250,7250,7250,0
20250213,183100,187354700,7250,7250,7250,7250,0
20250213,183000,187354700,7250,7250,7250,7250,0
20250213,182900,187354700,7250,7250,7250,7250,0
20250213,182800,187354700,7250,7250,7250,7250,0
20250213,182700,187354700,7250,7250,7250,7250,0
20250213,182600,187354700,7250,7250,7250,7250,0
20250213,182500,187354700,7250,7250,7250,7250,0
20250213,182400,187354700,7250,7250,7250,7250,0
20250213,182300,187354700,7250,7250,7250,7250,0
20250213,182200,187354700,7250,7250,7250,7250,0
20250213,182100,187354700,7250,7250,7250,7250,0
20250213,182000,187354700,7250,7250,7250,7250,0
20250213,181900,187354700,7250,7250,7250,7250,0
20250213,181800,187354700,7250,7250,7250,7250,0
20250213,181700,187354700,7250,7250,7250,7250,0
20250213,181600,187354700,7250,7250,7250,7250,0
20250213,181500,187354700,7250,7250,7250,7250,0
20250213,181400,187354700,7250,7250,7250,7250,0
20250213,181300,187354700,7250,7250,7250,7250,0
20250213,181200,187354700,7250,7250,7250,7250,0
20250213,181100,187354700,7250,7250,7250,7250,0
20250213,181000,187354700,7250,7250,7250,7250,0
20250213,180900,187354700,7250,7250,7250,7250,0
20250213,180800,187354700,7250,7250,7250,7250,0
20250213,180700,187354700,7250,7250,7250,7250,0
20250213,180600,187354700,7250,7250,7250,7250,0
20250213,180500,187354700,7250,7250,7250,7250,0
20250213,180400,187354700,7250,7250,7250,7250,0
20250213,180300,187354700,7250,7250,7250,7250,250
20250213,180200,187354700,7250,7250,7250,7250,0
20250213,180100,187354700,7250,7250,7250,7250,0
20250213,180000,187354700,7250,7250,7250,7250,0
20250213,175900,187354700,7250,7250,7250,7250,0
20250213,175800,187354700,7250,7250,7250,7250,0
20250213,175700,187354700,7250,7250,7250,7250,0
20250213,175600,187354700,7250,7250,7250,7250,0
20250213,175500,187354700,7250,7250,7250,7250,0
20250213,175400,187354700,7250,7250,7250,7250,0
20250213,175300,187354700,7250,7250,7250,7250,0
20250213,175200,187354700,7250,7250,7250,7250,0
20250213,175100,187354700,7250,7250,7250,7250,0
20250213,175000,187354700,7250,7250,7250,7250,0
20250213,174900,187354700,7250,7250,7250,7250,0
20250213,174800,187354700,7250,7250,7250,7250,0
20250213,174700,187354700,7250,7250,7250,7250,0
20250213,174600,187354700,7250,7250,7250,7250,0
20250213,174500,187354700,7250,7250,7250,7250,0
20250213,174400,187354700,7250,7250,7250,7250,0
20250213,174300,187354700,7250,7250,7250,7250,0
20250213,174200,187354700,7250,7250,7250,7250,0
20250213,174100,187354700,7250,7250,7250,7250,0
20250213,174000,187354700,7250,7250,7250,7250,0
20250213,173900,187354700,7250,7250,7250,7250,0
20250213,173800,187354700,7250,7250,7250,7250,0
20250213,173700,187354700,7250,7250,7250,7250,0
20250213,173600,187354700,7250,7250,7250,7250,0
20250213,173500,187354700,7250,7250,7250,7250,0
20250213,173400,187354700,7250,7250,7250,7250,0
20250213,173300,187354700,7250,7250,7250,7250,250
20250213,173200,187354700,7250,7250,7250,7250,0
20250213,173100,187354700,7250,7250,7250,7250,0
20250213,173000,187354700,7250,7250,7250,7250,0
20250213,172900,187354700,7250,7250,7250,7250,0
20250213,172800,187354700,7250,7250,7250,7250,0
20250213,172700,187354700,7250,7250,7250,7250,0
20250213,172600,187354700,7250,7250,7250,7250,0
20250213,172500,187354700,7250,7250,7250,7250,0
20250213,172400,187354700,7250,7250,7250,7250,0
20250213,172300,187354700,7250,7250,7250,7250,0
20250213,172200,187354700,7250,7250,7250,7250,0
20250213,172100,187354700,7250,7250,7250,7250,0
20250213,172000,187354700,7250,7250,7250,7250,0
20250213,171900,187354700,7250,7250,7250,7250,0
20250213,171800,187354700,7250,7250,7250,7250,0
20250213,171700,187354700,7250,7250,7250,7250,0
20250213,171600,187354700,7250,7250,7250,7250,0
20250213,171500,187354700,7250,7250,7250,7250,0
20250213,171400,187354700,7250,7250,7250,7250,0
20250213,171300,187354700,7250,7250,7250,7250,0
20250213,171200,187354700,7250,7250,7250,7250,0
20250213,171100,187354700,7250,7250,7250,7250,0
20250213,171000,187354700,7250,7250,7250,7250,0
20250213,170900,187354700,7250,7250,7250,7250,0
20250213,170800,187354700,7250,7250,7250,7250,0
20250213,170700,187354700,7250,7250,7250,7250,0
20250213,170600,187354700,7250,7250,7250,7250,0
20250213,170500,187354700,7250,7250,7250,7250,0
20250213,170400,187354700,7250,7250,7250,7250,0
20250213,170300,187354700,7250,7250,7250,7250,250
20250213,170200,187354700,7250,7250,7250,7250,0
20250213,170100,187354700,7250,7250,7250,7250,0
20250213,170000,187354700,7250,7250,7250,7250,0
20250213,165900,187354700,7250,7250,7250,7250,0
20250213,165800,187354700,7250,7250,7250,7250,0
20250213,165700,187354700,7250,7250,7250,7250,0
20250213,165600,187354700,7250,7250,7250,7250,0
20250213,165500,187354700,7250,7250,7250,7250,0
20250213,165400,187354700,7250,7250,7250,7250,0
20250213,165300,187354700,7250,7250,7250,7250,0
20250213,165200,187354700,7250,7250,7250,7250,0
20250213,165100,187354700,7250,7250,7250,7250,0
20250213,165000,187354700,7250,7250,7250,7250,0
20250213,164900,187354700,7250,7250,7250,7250,0
20250213,164800,187354700,7250,7250,7250,7250,0
20250213,164700,187354700,7250,7250,7250,7250,0
20250213,164600,187354700,7250,7250,7250,7250,0
20250213,164500,187354700,7250,7250,7250,7250,0
20250213,164400,187354700,7250,7250,7250,7250,0
20250213,164300,187354700,7250,7250,7250,7250,0
20250213,164200,187354700,7250,7250,7250,7250,0
20250213,164100,187354700,7250,7250,7250,7250,0
20250213,164000,187354700,7250,7250,7250,7250,0
20250213,163900,187354700,7250,7250,7250,7250,0
20250213,163800,187354700,7250,7250,7250,7250,0
20250213,163700,187354700,7250,7250,7250,7250,0
20250213,163600,187354700,7250,7250,7250,7250,0
20250213,163500,187354700,7250,7250,7250,7250,0
20250213,163400,187354700,7250,7250,7250,7250,0
20250213,163300,187354700,7250,7250,7250,7250,250
20250213,163200,187354700,7250,7250,7250,7250,0
20250213,163100,187354700,7250,7250,7250,7250,0
20250213,163000,187354700,7250,7250,7250,7250,0
20250213,162900,187354700,7250,7250,7250,7250,0
20250213,162800,187354700,7250,7250,7250,7250,0
20250213,162700,187354700,7250,7250,7250,7250,0
20250213,162600,187354700,7250,7250,7250,7250,0
20250213,162500,187354700,7250,7250,7250,7250,0
20250213,162400,187354700,7250,7250,7250,7250,0
20250213,162300,187354700,7250,7250,7250,7250,0
20250213,162200,187354700,7250,7250,7250,7250,0
20250213,162100,187354700,7250,7250,7250,7250,0
20250213,162000,187354700,7250,7250,7250,7250,0
20250213,161900,187354700,7250,7250,7250,7250,0
20250213,161800,187354700,7250,7250,7250,7250,0
20250213,161700,187354700,7250,7250,7250,7250,0
20250213,161600,187354700,7250,7250,7250,7250,0
20250213,161500,187354700,7250,7250,7250,7250,0
20250213,161400,187354700,7250,7250,7250,7250,0
20250213,161300,187354700,7250,7250,7250,7250,0
20250213,161200,187354700,7250,7250,7250,7250,0
20250213,161100,187354700,7250,7250,7250,7250,0
20250213,161000,187354700,7250,7250,7250,7250,0
20250213,160900,187354700,7250,7250,7250,7250,0
20250213,160800,187354700,7250,7250,7250,7250,0
20250213,160700,187354700,7250,7250,7250,7250,0
20250213,160600,187354700,7250,7250,7250,7250,0
20250213,160500,187354700,7250,7250,7250,7250,0
20250213,160400,187354700,7250,7250,7250,7250,0
20250213,160300,187354700,7250,7250,7250,7250,250
20250213,160200,187354700,7250,7250,7250,7250,0
20250213,160100,187354700,7250,7250,7250,7250,0
20250213,160000,187354700,7250,7250,7250,7250,0
20250213,155900,187354700,7250,7250,7250,7250,0
20250213,155800,187354700,7250,7250,7250,7250,0
20250213,155700,187354700,7250,7250,7250,7250,0
20250213,155600,187354700,7250,7250,7250,7250,0
20250213,155500,187354700,7250,7250,7250,7250,0
20250213,155400,187354700,7250,7250,7250,7250,0
20250213,155300,187354700,7250,7250,7250,7250,0
20250213,155200,187354700,7250,7250,7250,7250,0
20250213,155100,187354700,7250,7250,7250,7250,0
20250213,155000,187354700,7250,7250,7250,7250,0
20250213,154900,187354700,7250,7250,7250,7250,0
20250213,154800,187354700,7250,7250,7250,7250,0
20250213,154700,187354700,7250,7250,7250,7250,0
20250213,154600,187354700,7250,7250,7250,7250,0
20250213,154500,187354700,7250,7250,7250,7250,0
20250213,154400,187354700,7250,7250,7250,7250,0
20250213,154300,187354700,7250,7250,7250,7250,0
20250213,154200,187354700,7250,7250,7250,7250,0
20250213,154100,187354700,7250,7250,7250,7250,0
20250213,154000,187354700,7250,7250,7250,7250,0
20250213,153900,187354700,7250,7250,7250,7250,0
20250213,153800,187354700,7250,7250,7250,7250,0
20250213,153700,187354700,7250,7250,7250,7250,0
20250213,153600,187354700,7250,7250,7250,7250,0
20250213,153500,187354700,7250,7250,7250,7250,0
20250213,153400,187354700,7250,7250,7250,7250,0
20250213,153300,187354700,7250,7250,7250,7250,250
20250213,153200,187354700,7250,7250,7250,7250,0
20250213,153100,187354700,7250,7250,7250,7250,0
20250213,153000,187354700,7250,7250,7250,7250,250
20250213,152900,185542200,7220,7220,7220,7220,0
20250213,152800,185542200,7220,7220,7220,7220,0
20250213,152700,185542200,7220,7220,7220,7220,0
20250213,152600,185542200,7220,7220,7220,7220,0
20250213,152500,185542200,7220,7220,7220,7220,0
20250213,152400,185542200,7220,7220,7220,7220,0
20250213,152300,185542200,7220,7220,7220,7220,0
20250213,152200,185542200,7220,7220,7220,7220,0
20250213,152100,185542200,7220,7220,7220,7220,0
20250213,152000,185542200,7220,7220,7220,7220,0
20250213,151900,185542200,7220,7220,7250,7200,391
20250213,151800,182724380,7240,7230,7240,7230,17
20250213,151700,182601320,7220,7220,7220,7220,69
20250213,151600,182103140,7230,7240,7240,7230,40
20250213,151500,181813880,7250,7240,7250,7240,64
20250213,151400,181350300,7250,7250,7250,7250,0
20250213,151300,181350300,7250,7250,7250,7250,222
20250213,151200,179740800,7240,7240,7240,7240,3
20250213,151100,179719080,7250,7250,7250,7250,0
20250213,151000,179719080,7250,7240,7250,7240,176
20250213,150900,178444740,7240,7250,7250,7240,4
20250213,150800,178415770,7240,7240,7250,7230,543
20250213,150700,174489210,7240,7240,7240,7240,3
20250213,150600,174467490,7250,7250,7250,7250,83
20250213,150500,173865740,7250,7250,7250,7250,24
20250213,150400,173691740,7250,7250,7250,7250,3
20250213,150300,173669990,7250,7250,7250,7250,1
20250213,150200,173662740,7260,7260,7260,7260,0
20250213,150100,173662740,7260,7250,7260,7250,19
20250213,150000,173524830,7240,7240,7250,7240,167
20250213,145900,172315640,7240,7250,7250,7240,943
20250213,145800,165487370,7250,7260,7260,7250,18
20250213,145700,165356720,7260,7260,7270,7260,35
20250213,145600,165102610,7270,7270,7270,7270,222
20250213,145500,163488670,7260,7260,7260,7260,3
20250213,145400,163466890,7270,7270,7270,7270,0
20250213,145300,163466890,7270,7270,7270,7270,274
20250213,145200,161474910,7260,7260,7260,7260,1
20250213,145100,161467650,7270,7270,7270,7270,1
20250213,145000,161460380,7260,7260,7260,7260,2
20250213,144900,161445860,7260,7260,7260,7260,5
20250213,144800,161409560,7250,7250,7250,7250,0
20250213,144700,161409560,7250,7250,7250,7250,0
20250213,144600,161409560,7250,7250,7250,7250,3
20250213,144500,161387810,7270,7250,7270,7250,9
20250213,144400,161322540,7250,7250,7250,7250,5
20250213,144300,161286290,7250,7250,7250,7250,9
20250213,144200,161221040,7250,7250,7250,7250,3
20250213,144100,161199290,7250,7250,7250,7250,2
20250213,144000,161184790,7250,7250,7250,7250,0
20250213,143900,161184790,7250,7250,7250,7250,0
20250213,143800,161184790,7250,7270,7270,7250,692
20250213,143700,156163010,7260,7260,7260,7260,0
20250213,143600,156163010,7260,7260,7260,7260,0
20250213,143500,156163010,7260,7260,7260,7260,1
20250213,143400,156155750,7270,7270,7270,7270,29
20250213,143300,155944920,7260,7260,7260,7260,1
20250213,143200,155937660,7270,7270,7270,7270,0
20250213,143100,155937660,7270,7270,7270,7260,116
20250213,143000,155094370,7260,7270,7270,7260,29
20250213,142900,154883560,7270,7270,7270,7270,0
20250213,142800,154883560,7270,7270,7270,7270,1
20250213,142700,154876290,7270,7270,7270,7270,0
20250213,142600,154876290,7270,7260,7270,7260,160
20250213,142500,153713550,7260,7260,7260,7260,7
20250213,142400,153662730,7260,7260,7260,7260,1
20250213,142300,153655470,7260,7260,7260,7260,0
20250213,142200,153655470,7260,7260,7260,7260,1
20250213,142100,153648210,7260,7260,7260,7260,3
20250213,142000,153626430,7250,7250,7250,7250,0
20250213,141900,153626430,7250,7250,7250,7250,1
20250213,141800,153619180,7250,7250,7250,7250,3
20250213,141700,153597430,7260,7260,7260,7260,2
20250213,141600,153582910,7260,7260,7260,7260,0
20250213,141500,153582910,7260,7260,7260,7260,0
20250213,141400,153582910,7260,7260,7260,7260,0
20250213,141300,153582910,7260,7260,7260,7260,0
20250213,141200,153582910,7260,7260,7260,7260,114
20250213,141100,152755270,7250,7250,7250,7250,1
20250213,141000,152748020,7250,7250,7250,7250,9
20250213,140900,152682770,7250,7250,7250,7250,0
20250213,140800,152682770,7250,7250,7250,7250,2
20250213,140700,152668270,7250,7250,7250,7250,3
20250213,140600,152646520,7250,7250,7250,7250,3
20250213,140500,152624770,7250,7250,7250,7250,1
20250213,140400,152617520,7250,7250,7250,7250,4
20250213,140300,152588520,7260,7260,7260,7260,2
20250213,140200,152574000,7260,7260,7260,7260,10
20250213,140100,152501400,7250,7250,7250,7250,30
20250213,140000,152283900,7250,7250,7250,7250,11
20250213,135900,152204150,7250,7250,7250,7250,6
20250213,135800,152160650,7250,7250,7250,7250,3
20250213,135700,152138900,7250,7250,7250,7250,17
20250213,135600,152015650,7250,7250,7250,7250,3
20250213,135500,151993900,7250,7250,7250,7250,3
20250213,135400,151972150,7250,7250,7260,7250,133
20250213,135300,151007890,7250,7250,7250,7250,16
20250213,135200,150891890,7250,7250,7250,7250,4
20250213,135100,150862890,7250,7250,7250,7250,0
20250213,135000,150862890,7250,7250,7250,7250,2
20250213,134900,150848390,7260,7260,7260,7260,29
20250213,134800,150637850,7260,7260,7270,7260,254
20250213,134700,148793500,7260,7260,7260,7260,1
20250213,134600,148786240,7270,7270,7270,7270,5
20250213,134500,148749890,7270,7270,7270,7270,25
20250213,134400,148568140,7270,7270,7270,7270,29
20250213,134300,148357310,7260,7260,7260,7260,3
20250213,134200,148335530,7270,7270,7270,7270,0
20250213,134100,148335530,7270,7260,7270,7260,37
20250213,134000,148066610,7270,7270,7270,7270,0
20250213,133900,148066610,7270,7270,7270,7270,10
20250213,133800,147993910,7260,7260,7260,7260,0
20250213,133700,147993910,7260,7260,7260,7260,2
20250213,133600,147979390,7270,7270,7270,7270,1
20250213,133500,147972120,7260,7260,7260,7260,0
20250213,133400,147972120,7260,7270,7270,7260,153
20250213,133300,146859890,7260,7260,7260,7260,0
20250213,133200,146859890,7260,7260,7260,7260,1
20250213,133100,146852630,7250,7250,7250,7250,0
20250213,133000,146852630,7250,7250,7250,7250,2
20250213,132900,146838130,7250,7250,7250,7250,44
20250213,132800,146519130,7260,7260,7260,7260,0
20250213,132700,146519130,7260,7260,7260,7260,0
20250213,132600,146519130,7260,7260,7260,7260,3
20250213,132500,146497350,7270,7270,7270,7270,0
20250213,132400,146497350,7270,7270,7270,7270,72
20250213,132300,145973910,7260,7260,7260,7260,9
20250213,132200,145908570,7250,7250,7250,7250,2
20250213,132100,145894070,7250,7250,7250,7250,1
20250213,132000,145886820,7250,7260,7260,7250,4
20250213,131900,145857810,7260,7260,7260,7260,0
20250213,131800,145857810,7260,7260,7260,7260,0
20250213,131700,145857810,7260,7250,7260,7250,4
20250213,131600,145828800,7250,7250,7250,7250,1
20250213,131500,145821550,7250,7250,7250,7250,1
20250213,131400,145814300,7250,7250,7250,7250,0
20250213,131300,145814300,7250,7250,7250,7250,0
20250213,131200,145814300,7250,7250,7250,7250,3
20250213,131100,145792550,7270,7270,7270,7270,113
20250213,131000,144971040,7250,7250,7250,7250,3
20250213,130900,144949290,7250,7250,7250,7250,0
20250213,130800,144949290,7250,7250,7250,7250,0
20250213,130700,144949290,7250,7270,7270,7250,182
20250213,130600,143629150,7250,7250,7250,7250,3
20250213,130500,143607400,7270,7270,7270,7270,0
20250213,130400,143607400,7270,7270,7270,7270,0
20250213,130300,143607400,7270,7270,7270,7270,0
20250213,130200,143607400,7270,7270,7270,7270,0
20250213,130100,143607400,7270,7270,7270,7270,1
20250213,130000,143600130,7260,7270,7270,7260,89
20250213,125900,142953110,7270,7270,7270,7270,1
20250213,125800,142945840,7260,7260,7260,7260,1
20250213,125700,142938580,7270,7270,7270,7270,0
20250213,125600,142938580,7270,7260,7270,7260,50
20250213,125500,142575090,7260,7260,7260,7260,1
20250213,125400,142567830,7250,7250,7250,7250,0
20250213,125300,142567830,7250,7250,7250,7250,0
20250213,125200,142567830,7250,7250,7250,7250,3
20250213,125100,142546080,7250,7250,7250,7250,0
20250213,125000,142546080,7250,7250,7250,7250,3
20250213,124900,142524330,7250,7250,7250,7250,0
20250213,124800,142524330,7250,7250,7250,7250,0
20250213,124700,142524330,7250,7250,7250,7250,0
20250213,124600,142524330,7250,7240,7250,7240,402
20250213,124500,139610190,7240,7260,7260,7240,1636
20250213,124400,127745890,7270,7260,7270,7260,748
20250213,124300,122314620,7270,7270,7270,7270,24
20250213,124200,122140140,7270,7270,7270,7270,1
20250213,124100,122132870,7270,7270,7270,7270,0
20250213,124000,122132870,7270,7270,7270,7270,0
20250213,123900,122132870,7270,7260,7270,7260,6
20250213,123800,122089300,7260,7260,7260,7260,0
20250213,123700,122089300,7260,7260,7260,7260,66
20250213,123600,121610140,7260,7260,7260,7260,0
20250213,123500,121610140,7260,7260,7260,7260,0
20250213,123400,121610140,7260,7260,7260,7260,0
20250213,123300,121610140,7260,7260,7260,7260,134
20250213,123200,120637300,7260,7260,7260,7260,260
20250213,123100,118749700,7260,7260,7260,7260,132
20250213,123000,117791380,7250,7250,7250,7250,6
20250213,122900,117747880,7250,7250,7250,7250,88
20250213,122800,117109880,7250,7250,7250,7250,20
20250213,122700,116964880,7250,7250,7250,7250,1
20250213,122600,116957630,7260,7260,7260,7260,0
20250213,122500,116957630,7260,7260,7260,7260,0
20250213,122400,116957630,7260,7260,7260,7260,1
20250213,122300,116950370,7260,7260,7260,7260,0
20250213,122200,116950370,7260,7260,7260,7260,60
20250213,122100,116514770,7260,7260,7260,7260,893
20250213,122000,110031590,7260,7260,7260,7260,27
20250213,121900,109835570,7240,7240,7240,7240,3
20250213,121800,109813850,7260,7260,7260,7260,1
20250213,121700,109806590,7250,7250,7250,7250,1
20250213,121600,109799340,7250,7250,7250,7250,0
20250213,121500,109799340,7250,7250,7250,7250,1
20250213,121400,109792090,7240,7240,7240,7240,0
20250213,121300,109792090,7240,7240,7240,7240,0
20250213,121200,109792090,7240,7260,7260,7240,143
20250213,121100,108753970,7240,7240,7240,7240,0
20250213,121000,108753970,7240,7240,7240,7240,3
20250213,120900,108732250,7260,7250,7260,7250,617
20250213,120800,104253790,7240,7240,7240,7240,1
20250213,120700,104246550,7240,7240,7240,7240,1
20250213,120600,104239310,7250,7250,7250,7250,36
20250213,120500,103978310,7250,7250,7250,7250,126
20250213,120400,103064810,7260,7260,7260,7260,0
20250213,120300,103064810,7260,7260,7260,7260,25
20250213,120200,102883310,7260,7260,7260,7260,19
20250213,120100,102745370,7250,7250,7250,7250,3
20250213,120000,102723620,7250,7250,7250,7250,2
20250213,115900,102709120,7250,7250,7250,7250,1
20250213,115800,102701870,7260,7260,7260,7260,1
20250213,115700,102694610,7260,7250,7260,7250,76
20250213,115600,102143160,7250,7250,7250,7250,3
20250213,115500,102121410,7260,7250,7260,7250,142
20250213,115400,101090990,7250,7250,7250,7250,138
20250213,115300,100090490,7250,7250,7250,7250,16
20250213,115200,99974490,7260,7260,7260,7260,10
20250213,115100,99901890,7260,7250,7260,7250,4232
20250213,115000,69218110,7240,7240,7240,7240,0
20250213,114900,69218110,7240,7240,7240,7240,0
20250213,114800,69218110,7240,7240,7240,7240,3
20250213,114700,69196390,7240,7240,7240,7240,375
20250213,114600,66481390,7240,7240,7240,7240,88
20250213,114500,65844270,7220,7220,7220,7220,206
20250213,114400,64356950,7240,7240,7240,7240,0
20250213,114300,64356950,7240,7240,7240,7240,55
20250213,114200,63958750,7240,7240,7240,7240,26
20250213,114100,63770510,7220,7220,7220,7220,0
20250213,114000,63770510,7220,7220,7220,7220,3
20250213,113900,63748850,7220,7220,7220,7220,0
20250213,113800,63748850,7220,7220,7220,7220,0
20250213,113700,63748850,7220,7220,7220,7220,0
20250213,113600,63748850,7220,7220,7220,7220,103
20250213,113500,63005190,7230,7230,7230,7230,0
20250213,113400,63005190,7230,7230,7230,7230,0
20250213,113300,63005190,7230,7230,7230,7230,0
20250213,113200,63005190,7230,7230,7230,7230,0
20250213,113100,63005190,7230,7230,7230,7230,93
20250213,113000,62332800,7240,7240,7240,7240,25
20250213,112900,62151800,7230,7240,7240,7230,164
20250213,112800,60966070,7230,7230,7230,7230,3
20250213,112700,60944380,7240,7240,7240,7240,0
20250213,112600,60944380,7240,7240,7240,7240,0
20250213,112500,60944380,7240,7240,7240,7240,0
20250213,112400,60944380,7240,7240,7240,7240,115
20250213,112300,60111780,7230,7230,7230,7230,0
20250213,112200,60111780,7230,7230,7230,7230,3
20250213,112100,60090090,7240,7240,7240,7240,0
20250213,112000,60090090,7240,7240,7240,7240,0
20250213,111900,60090090,7240,7240,7240,7240,0
20250213,111800,60090090,7240,7240,7240,7240,0
20250213,111700,60090090,7240,7240,7240,7240,0
20250213,111600,60090090,7240,7240,7240,7240,6
20250213,111500,60046650,7230,7230,7230,7230,565
20250213,111400,55961700,7230,7230,7230,7230,0
20250213,111300,55961700,7230,7230,7230,7230,1
20250213,111200,55954470,7210,7210,7210,7210,3
20250213,111100,55932840,7230,7230,7230,7230,82
20250213,111000,55339980,7220,7220,7220,7220,11
20250213,110900,55260560,7220,7220,7220,7220,0
20250213,110800,55260560,7220,7220,7220,7220,0
20250213,110700,55260560,7220,7220,7220,7220,29
20250213,110600,55051180,7220,7220,7220,7220,3
20250213,110500,55029520,7220,7220,7220,7220,0
20250213,110400,55029520,7220,7220,7220,7220,14
20250213,110300,54928440,7220,7220,7220,7220,3
20250213,110200,54906780,7220,7220,7220,7220,1
20250213,110100,54899560,7210,7230,7230,7210,2
20250213,110000,54885120,7230,7230,7230,7230,0
20250213,105900,54885120,7230,7230,7230,7230,42
20250213,105800,54581460,7230,7230,7230,7230,97
20250213,105700,53880150,7230,7230,7230,7230,137
20250213,105600,52889640,7230,7230,7230,7230,0
20250213,105500,52889640,7230,7230,7230,7230,0
20250213,105400,52889640,7230,7230,7230,7230,78
20250213,105300,52325700,7230,7230,7230,7230,0
20250213,105200,52325700,7230,7230,7230,7230,0
20250213,105100,52325700,7230,7230,7230,7230,0
20250213,105000,52325700,7230,7220,7230,7220,72
20250213,104900,51805150,7200,7200,7200,7200,0
20250213,104800,51805150,7200,7200,7200,7200,0
20250213,104700,51805150,7200,7200,7200,7200,13
20250213,104600,51711550,7230,7230,7230,7230,1
20250213,104500,51704320,7200,7200,7200,7200,1
20250213,104400,51697120,7230,7230,7230,7230,0
20250213,104300,51697120,7230,7230,7230,7230,0
20250213,104200,51697120,7230,7210,7230,7210,200
20250213,104100,50251160,7220,7220,7220,7220,0
20250213,104000,50251160,7220,7220,7220,7220,0
20250213,103900,50251160,7220,7220,7220,7220,0
20250213,103800,50251160,7220,7220,7220,7220,1
20250213,103700,50243940,7200,7200,7200,7200,0
20250213,103600,50243940,7200,7200,7200,7200,0
20250213,103500,50243940,7200,7200,7200,7200,0
20250213,103400,50243940,7200,7210,7210,7200,1800
20250213,103300,37282380,7210,7210,7210,7210,1
20250213,103200,37275170,7230,7230,7230,7230,0
20250213,103100,37275170,7230,7230,7230,7230,0
20250213,103000,37275170,7230,7230,7230,7230,0
20250213,102900,37275170,7230,7230,7230,7230,2
20250213,102800,37260710,7230,7230,7230,7230,0
20250213,102700,37260710,7230,7230,7230,7230,134
20250213,102600,36291890,7230,7230,7230,7230,38
20250213,102500,36017150,7240,7240,7240,7240,5
20250213,102400,35980950,7230,7230,7230,7230,16
20250213,102300,35865270,7230,7230,7230,7230,35
20250213,102200,35612220,7220,7230,7230,7220,310
20250213,102100,33373920,7230,7220,7230,7220,72
20250213,102000,32854060,7210,7210,7210,7210,1
20250213,101900,32846850,7210,7210,7210,7210,0
20250213,101800,32846850,7210,7210,7210,7210,1
20250213,101700,32839640,7220,7220,7220,7220,0
20250213,101600,32839640,7220,7220,7220,7220,10
20250213,101500,32767440,7220,7220,7220,7220,3
20250213,101400,32745780,7220,7220,7220,7220,1
20250213,101300,32738560,7220,7220,7220,7220,2
20250213,101200,32724120,7220,7220,7220,7220,2
20250213,101100,32709680,7210,7210,7210,7210,2
20250213,101000,32695260,7190,7190,7190,7190,1
20250213,100900,32688070,7190,7190,7190,7190,0
20250213,100800,32688070,7190,7190,7190,7190,0
20250213,100700,32688070,7190,7190,7190,7190,0
20250213,100600,32688070,7190,7190,7190,7190,0
20250213,100500,32688070,7190,7190,7190,7190,1
20250213,100400,32680880,7190,7190,7190,7190,1
20250213,100300,32673690,7190,7190,7190,7190,1
20250213,100200,32666500,7190,7200,7200,7190,43
20250213,100100,32357060,7210,7210,7210,7210,1
20250213,100000,32349850,7210,7210,7210,7210,0
20250213,095900,32349850,7210,7210,7210,7210,201
20250213,095800,30900640,7210,7210,7210,7210,0
20250213,095700,30900640,7210,7210,7210,7210,2
20250213,095600,30886220,7210,7210,7210,7210,0
20250213,095500,30886220,7210,7210,7210,7210,0
20250213,095400,30886220,7210,7210,7210,7210,0
20250213,095300,30886220,7210,7210,7210,7210,3
20250213,095200,30864590,7220,7220,7220,7220,0
20250213,095100,30864590,7220,7220,7220,7220,0
20250213,095000,30864590,7220,7230,7230,7220,10
20250213,094900,30792340,7230,7230,7230,7230,10
20250213,094800,30720040,7240,7240,7240,7240,0
20250213,094700,30720040,7240,7240,7240,7240,0
20250213,094600,30720040,7240,7230,7240,7230,102
20250213,094500,29982570,7220,7220,7220,7220,0
20250213,094400,29982570,7220,7220,7220,7210,29
20250213,094300,29773280,7170,7180,7180,7170,71
20250213,094200,29263790,7230,7230,7230,7230,0
20250213,094100,29263790,7230,7230,7230,7230,1
20250213,094000,29256560,7220,7220,7220,7220,10
20250213,093900,29184360,7180,7180,7180,7180,3
20250213,093800,29162820,7180,7180,7180,7180,0
20250213,093700,29162820,7180,7180,7180,7180,3
20250213,093600,29141280,7220,7220,7220,7220,1
20250213,093500,29134060,7220,7220,7220,7220,0
20250213,093400,29134060,7220,7220,7220,7220,1
20250213,093300,29126840,7220,7240,7240,7220,795
20250213,093200,23386920,7230,7240,7240,7230,5
20250213,093100,23350760,7230,7230,7230,7230,5
20250213,093000,23314610,7230,7230,7230,7230,46
20250213,092900,22982030,7230,7220,7230,7220,130
20250213,092800,22042430,7220,7220,7220,7220,176
20250213,092700,20771710,7210,7210,7210,7210,2
20250213,092600,20757290,7210,7210,7210,7210,194
20250213,092500,19358550,7210,7210,7210,7210,0
20250213,092400,19358550,7210,7180,7210,7180,4
20250213,092300,19329800,7210,7210,7210,7210,1
20250213,092200,19322590,7210,7210,7210,7210,10
20250213,092100,19250490,7210,7210,7210,7210,3
20250213,092000,19228860,7170,7190,7190,7170,300
20250213,091900,17076310,7180,7180,7180,7180,3
20250213,091800,17054770,7170,7170,7170,7170,0
20250213,091700,17054770,7170,7170,7170,7170,3
20250213,091600,17033260,7170,7180,7200,7170,472
20250213,091500,13637130,7180,7180,7180,7180,2
20250213,091400,13622770,7170,7170,7170,7170,11
20250213,091300,13543900,7180,7180,7180,7180,82
20250213,091200,12955140,7170,7170,7170,7170,3
20250213,091100,12933630,7200,7170,7200,7170,26
20250213,091000,12746910,7200,7200,7200,7200,1
20250213,090900,12739710,7160,7170,7170,7160,150
20250213,090800,11664320,7160,7170,7170,7160,77
20250213,090700,11112470,7170,7170,7170,7170,82
20250213,090600,10524530,7170,7170,7170,7170,1
20250213,090500,10517360,7170,7180,7180,7170,933
20250213,090400,3827670,7200,7200,7200,7200,0
20250213,090300,3827670,7200,7200,7200,7200,0
20250213,090200,3827670,7200,7180,7200,7170,426
20250213,090100,768260,7180,7180,7180,7180,0
20250213,090000,768260,7180,7180,7180,7180,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 187354700 7250 7250 7250 7250 250
3 20250213 183200 187354700 7250 7250 7250 7250 0
4 20250213 183100 187354700 7250 7250 7250 7250 0
5 20250213 183000 187354700 7250 7250 7250 7250 0
6 20250213 182900 187354700 7250 7250 7250 7250 0
7 20250213 182800 187354700 7250 7250 7250 7250 0
8 20250213 182700 187354700 7250 7250 7250 7250 0
9 20250213 182600 187354700 7250 7250 7250 7250 0
10 20250213 182500 187354700 7250 7250 7250 7250 0
11 20250213 182400 187354700 7250 7250 7250 7250 0
12 20250213 182300 187354700 7250 7250 7250 7250 0
13 20250213 182200 187354700 7250 7250 7250 7250 0
14 20250213 182100 187354700 7250 7250 7250 7250 0
15 20250213 182000 187354700 7250 7250 7250 7250 0
16 20250213 181900 187354700 7250 7250 7250 7250 0
17 20250213 181800 187354700 7250 7250 7250 7250 0
18 20250213 181700 187354700 7250 7250 7250 7250 0
19 20250213 181600 187354700 7250 7250 7250 7250 0
20 20250213 181500 187354700 7250 7250 7250 7250 0
21 20250213 181400 187354700 7250 7250 7250 7250 0
22 20250213 181300 187354700 7250 7250 7250 7250 0
23 20250213 181200 187354700 7250 7250 7250 7250 0
24 20250213 181100 187354700 7250 7250 7250 7250 0
25 20250213 181000 187354700 7250 7250 7250 7250 0
26 20250213 180900 187354700 7250 7250 7250 7250 0
27 20250213 180800 187354700 7250 7250 7250 7250 0
28 20250213 180700 187354700 7250 7250 7250 7250 0
29 20250213 180600 187354700 7250 7250 7250 7250 0
30 20250213 180500 187354700 7250 7250 7250 7250 0
31 20250213 180400 187354700 7250 7250 7250 7250 0
32 20250213 180300 187354700 7250 7250 7250 7250 250
33 20250213 180200 187354700 7250 7250 7250 7250 0
34 20250213 180100 187354700 7250 7250 7250 7250 0
35 20250213 180000 187354700 7250 7250 7250 7250 0
36 20250213 175900 187354700 7250 7250 7250 7250 0
37 20250213 175800 187354700 7250 7250 7250 7250 0
38 20250213 175700 187354700 7250 7250 7250 7250 0
39 20250213 175600 187354700 7250 7250 7250 7250 0
40 20250213 175500 187354700 7250 7250 7250 7250 0
41 20250213 175400 187354700 7250 7250 7250 7250 0
42 20250213 175300 187354700 7250 7250 7250 7250 0
43 20250213 175200 187354700 7250 7250 7250 7250 0
44 20250213 175100 187354700 7250 7250 7250 7250 0
45 20250213 175000 187354700 7250 7250 7250 7250 0
46 20250213 174900 187354700 7250 7250 7250 7250 0
47 20250213 174800 187354700 7250 7250 7250 7250 0
48 20250213 174700 187354700 7250 7250 7250 7250 0
49 20250213 174600 187354700 7250 7250 7250 7250 0
50 20250213 174500 187354700 7250 7250 7250 7250 0
51 20250213 174400 187354700 7250 7250 7250 7250 0
52 20250213 174300 187354700 7250 7250 7250 7250 0
53 20250213 174200 187354700 7250 7250 7250 7250 0
54 20250213 174100 187354700 7250 7250 7250 7250 0
55 20250213 174000 187354700 7250 7250 7250 7250 0
56 20250213 173900 187354700 7250 7250 7250 7250 0
57 20250213 173800 187354700 7250 7250 7250 7250 0
58 20250213 173700 187354700 7250 7250 7250 7250 0
59 20250213 173600 187354700 7250 7250 7250 7250 0
60 20250213 173500 187354700 7250 7250 7250 7250 0
61 20250213 173400 187354700 7250 7250 7250 7250 0
62 20250213 173300 187354700 7250 7250 7250 7250 250
63 20250213 173200 187354700 7250 7250 7250 7250 0
64 20250213 173100 187354700 7250 7250 7250 7250 0
65 20250213 173000 187354700 7250 7250 7250 7250 0
66 20250213 172900 187354700 7250 7250 7250 7250 0
67 20250213 172800 187354700 7250 7250 7250 7250 0
68 20250213 172700 187354700 7250 7250 7250 7250 0
69 20250213 172600 187354700 7250 7250 7250 7250 0
70 20250213 172500 187354700 7250 7250 7250 7250 0
71 20250213 172400 187354700 7250 7250 7250 7250 0
72 20250213 172300 187354700 7250 7250 7250 7250 0
73 20250213 172200 187354700 7250 7250 7250 7250 0
74 20250213 172100 187354700 7250 7250 7250 7250 0
75 20250213 172000 187354700 7250 7250 7250 7250 0
76 20250213 171900 187354700 7250 7250 7250 7250 0
77 20250213 171800 187354700 7250 7250 7250 7250 0
78 20250213 171700 187354700 7250 7250 7250 7250 0
79 20250213 171600 187354700 7250 7250 7250 7250 0
80 20250213 171500 187354700 7250 7250 7250 7250 0
81 20250213 171400 187354700 7250 7250 7250 7250 0
82 20250213 171300 187354700 7250 7250 7250 7250 0
83 20250213 171200 187354700 7250 7250 7250 7250 0
84 20250213 171100 187354700 7250 7250 7250 7250 0
85 20250213 171000 187354700 7250 7250 7250 7250 0
86 20250213 170900 187354700 7250 7250 7250 7250 0
87 20250213 170800 187354700 7250 7250 7250 7250 0
88 20250213 170700 187354700 7250 7250 7250 7250 0
89 20250213 170600 187354700 7250 7250 7250 7250 0
90 20250213 170500 187354700 7250 7250 7250 7250 0
91 20250213 170400 187354700 7250 7250 7250 7250 0
92 20250213 170300 187354700 7250 7250 7250 7250 250
93 20250213 170200 187354700 7250 7250 7250 7250 0
94 20250213 170100 187354700 7250 7250 7250 7250 0
95 20250213 170000 187354700 7250 7250 7250 7250 0
96 20250213 165900 187354700 7250 7250 7250 7250 0
97 20250213 165800 187354700 7250 7250 7250 7250 0
98 20250213 165700 187354700 7250 7250 7250 7250 0
99 20250213 165600 187354700 7250 7250 7250 7250 0
100 20250213 165500 187354700 7250 7250 7250 7250 0
101 20250213 165400 187354700 7250 7250 7250 7250 0
102 20250213 165300 187354700 7250 7250 7250 7250 0
103 20250213 165200 187354700 7250 7250 7250 7250 0
104 20250213 165100 187354700 7250 7250 7250 7250 0
105 20250213 165000 187354700 7250 7250 7250 7250 0
106 20250213 164900 187354700 7250 7250 7250 7250 0
107 20250213 164800 187354700 7250 7250 7250 7250 0
108 20250213 164700 187354700 7250 7250 7250 7250 0
109 20250213 164600 187354700 7250 7250 7250 7250 0
110 20250213 164500 187354700 7250 7250 7250 7250 0
111 20250213 164400 187354700 7250 7250 7250 7250 0
112 20250213 164300 187354700 7250 7250 7250 7250 0
113 20250213 164200 187354700 7250 7250 7250 7250 0
114 20250213 164100 187354700 7250 7250 7250 7250 0
115 20250213 164000 187354700 7250 7250 7250 7250 0
116 20250213 163900 187354700 7250 7250 7250 7250 0
117 20250213 163800 187354700 7250 7250 7250 7250 0
118 20250213 163700 187354700 7250 7250 7250 7250 0
119 20250213 163600 187354700 7250 7250 7250 7250 0
120 20250213 163500 187354700 7250 7250 7250 7250 0
121 20250213 163400 187354700 7250 7250 7250 7250 0
122 20250213 163300 187354700 7250 7250 7250 7250 250
123 20250213 163200 187354700 7250 7250 7250 7250 0
124 20250213 163100 187354700 7250 7250 7250 7250 0
125 20250213 163000 187354700 7250 7250 7250 7250 0
126 20250213 162900 187354700 7250 7250 7250 7250 0
127 20250213 162800 187354700 7250 7250 7250 7250 0
128 20250213 162700 187354700 7250 7250 7250 7250 0
129 20250213 162600 187354700 7250 7250 7250 7250 0
130 20250213 162500 187354700 7250 7250 7250 7250 0
131 20250213 162400 187354700 7250 7250 7250 7250 0
132 20250213 162300 187354700 7250 7250 7250 7250 0
133 20250213 162200 187354700 7250 7250 7250 7250 0
134 20250213 162100 187354700 7250 7250 7250 7250 0
135 20250213 162000 187354700 7250 7250 7250 7250 0
136 20250213 161900 187354700 7250 7250 7250 7250 0
137 20250213 161800 187354700 7250 7250 7250 7250 0
138 20250213 161700 187354700 7250 7250 7250 7250 0
139 20250213 161600 187354700 7250 7250 7250 7250 0
140 20250213 161500 187354700 7250 7250 7250 7250 0
141 20250213 161400 187354700 7250 7250 7250 7250 0
142 20250213 161300 187354700 7250 7250 7250 7250 0
143 20250213 161200 187354700 7250 7250 7250 7250 0
144 20250213 161100 187354700 7250 7250 7250 7250 0
145 20250213 161000 187354700 7250 7250 7250 7250 0
146 20250213 160900 187354700 7250 7250 7250 7250 0
147 20250213 160800 187354700 7250 7250 7250 7250 0
148 20250213 160700 187354700 7250 7250 7250 7250 0
149 20250213 160600 187354700 7250 7250 7250 7250 0
150 20250213 160500 187354700 7250 7250 7250 7250 0
151 20250213 160400 187354700 7250 7250 7250 7250 0
152 20250213 160300 187354700 7250 7250 7250 7250 250
153 20250213 160200 187354700 7250 7250 7250 7250 0
154 20250213 160100 187354700 7250 7250 7250 7250 0
155 20250213 160000 187354700 7250 7250 7250 7250 0
156 20250213 155900 187354700 7250 7250 7250 7250 0
157 20250213 155800 187354700 7250 7250 7250 7250 0
158 20250213 155700 187354700 7250 7250 7250 7250 0
159 20250213 155600 187354700 7250 7250 7250 7250 0
160 20250213 155500 187354700 7250 7250 7250 7250 0
161 20250213 155400 187354700 7250 7250 7250 7250 0
162 20250213 155300 187354700 7250 7250 7250 7250 0
163 20250213 155200 187354700 7250 7250 7250 7250 0
164 20250213 155100 187354700 7250 7250 7250 7250 0
165 20250213 155000 187354700 7250 7250 7250 7250 0
166 20250213 154900 187354700 7250 7250 7250 7250 0
167 20250213 154800 187354700 7250 7250 7250 7250 0
168 20250213 154700 187354700 7250 7250 7250 7250 0
169 20250213 154600 187354700 7250 7250 7250 7250 0
170 20250213 154500 187354700 7250 7250 7250 7250 0
171 20250213 154400 187354700 7250 7250 7250 7250 0
172 20250213 154300 187354700 7250 7250 7250 7250 0
173 20250213 154200 187354700 7250 7250 7250 7250 0
174 20250213 154100 187354700 7250 7250 7250 7250 0
175 20250213 154000 187354700 7250 7250 7250 7250 0
176 20250213 153900 187354700 7250 7250 7250 7250 0
177 20250213 153800 187354700 7250 7250 7250 7250 0
178 20250213 153700 187354700 7250 7250 7250 7250 0
179 20250213 153600 187354700 7250 7250 7250 7250 0
180 20250213 153500 187354700 7250 7250 7250 7250 0
181 20250213 153400 187354700 7250 7250 7250 7250 0
182 20250213 153300 187354700 7250 7250 7250 7250 250
183 20250213 153200 187354700 7250 7250 7250 7250 0
184 20250213 153100 187354700 7250 7250 7250 7250 0
185 20250213 153000 187354700 7250 7250 7250 7250 250
186 20250213 152900 185542200 7220 7220 7220 7220 0
187 20250213 152800 185542200 7220 7220 7220 7220 0
188 20250213 152700 185542200 7220 7220 7220 7220 0
189 20250213 152600 185542200 7220 7220 7220 7220 0
190 20250213 152500 185542200 7220 7220 7220 7220 0
191 20250213 152400 185542200 7220 7220 7220 7220 0
192 20250213 152300 185542200 7220 7220 7220 7220 0
193 20250213 152200 185542200 7220 7220 7220 7220 0
194 20250213 152100 185542200 7220 7220 7220 7220 0
195 20250213 152000 185542200 7220 7220 7220 7220 0
196 20250213 151900 185542200 7220 7220 7250 7200 391
197 20250213 151800 182724380 7240 7230 7240 7230 17
198 20250213 151700 182601320 7220 7220 7220 7220 69
199 20250213 151600 182103140 7230 7240 7240 7230 40
200 20250213 151500 181813880 7250 7240 7250 7240 64
201 20250213 151400 181350300 7250 7250 7250 7250 0
202 20250213 151300 181350300 7250 7250 7250 7250 222
203 20250213 151200 179740800 7240 7240 7240 7240 3
204 20250213 151100 179719080 7250 7250 7250 7250 0
205 20250213 151000 179719080 7250 7240 7250 7240 176
206 20250213 150900 178444740 7240 7250 7250 7240 4
207 20250213 150800 178415770 7240 7240 7250 7230 543
208 20250213 150700 174489210 7240 7240 7240 7240 3
209 20250213 150600 174467490 7250 7250 7250 7250 83
210 20250213 150500 173865740 7250 7250 7250 7250 24
211 20250213 150400 173691740 7250 7250 7250 7250 3
212 20250213 150300 173669990 7250 7250 7250 7250 1
213 20250213 150200 173662740 7260 7260 7260 7260 0
214 20250213 150100 173662740 7260 7250 7260 7250 19
215 20250213 150000 173524830 7240 7240 7250 7240 167
216 20250213 145900 172315640 7240 7250 7250 7240 943
217 20250213 145800 165487370 7250 7260 7260 7250 18
218 20250213 145700 165356720 7260 7260 7270 7260 35
219 20250213 145600 165102610 7270 7270 7270 7270 222
220 20250213 145500 163488670 7260 7260 7260 7260 3
221 20250213 145400 163466890 7270 7270 7270 7270 0
222 20250213 145300 163466890 7270 7270 7270 7270 274
223 20250213 145200 161474910 7260 7260 7260 7260 1
224 20250213 145100 161467650 7270 7270 7270 7270 1
225 20250213 145000 161460380 7260 7260 7260 7260 2
226 20250213 144900 161445860 7260 7260 7260 7260 5
227 20250213 144800 161409560 7250 7250 7250 7250 0
228 20250213 144700 161409560 7250 7250 7250 7250 0
229 20250213 144600 161409560 7250 7250 7250 7250 3
230 20250213 144500 161387810 7270 7250 7270 7250 9
231 20250213 144400 161322540 7250 7250 7250 7250 5
232 20250213 144300 161286290 7250 7250 7250 7250 9
233 20250213 144200 161221040 7250 7250 7250 7250 3
234 20250213 144100 161199290 7250 7250 7250 7250 2
235 20250213 144000 161184790 7250 7250 7250 7250 0
236 20250213 143900 161184790 7250 7250 7250 7250 0
237 20250213 143800 161184790 7250 7270 7270 7250 692
238 20250213 143700 156163010 7260 7260 7260 7260 0
239 20250213 143600 156163010 7260 7260 7260 7260 0
240 20250213 143500 156163010 7260 7260 7260 7260 1
241 20250213 143400 156155750 7270 7270 7270 7270 29
242 20250213 143300 155944920 7260 7260 7260 7260 1
243 20250213 143200 155937660 7270 7270 7270 7270 0
244 20250213 143100 155937660 7270 7270 7270 7260 116
245 20250213 143000 155094370 7260 7270 7270 7260 29
246 20250213 142900 154883560 7270 7270 7270 7270 0
247 20250213 142800 154883560 7270 7270 7270 7270 1
248 20250213 142700 154876290 7270 7270 7270 7270 0
249 20250213 142600 154876290 7270 7260 7270 7260 160
250 20250213 142500 153713550 7260 7260 7260 7260 7
251 20250213 142400 153662730 7260 7260 7260 7260 1
252 20250213 142300 153655470 7260 7260 7260 7260 0
253 20250213 142200 153655470 7260 7260 7260 7260 1
254 20250213 142100 153648210 7260 7260 7260 7260 3
255 20250213 142000 153626430 7250 7250 7250 7250 0
256 20250213 141900 153626430 7250 7250 7250 7250 1
257 20250213 141800 153619180 7250 7250 7250 7250 3
258 20250213 141700 153597430 7260 7260 7260 7260 2
259 20250213 141600 153582910 7260 7260 7260 7260 0
260 20250213 141500 153582910 7260 7260 7260 7260 0
261 20250213 141400 153582910 7260 7260 7260 7260 0
262 20250213 141300 153582910 7260 7260 7260 7260 0
263 20250213 141200 153582910 7260 7260 7260 7260 114
264 20250213 141100 152755270 7250 7250 7250 7250 1
265 20250213 141000 152748020 7250 7250 7250 7250 9
266 20250213 140900 152682770 7250 7250 7250 7250 0
267 20250213 140800 152682770 7250 7250 7250 7250 2
268 20250213 140700 152668270 7250 7250 7250 7250 3
269 20250213 140600 152646520 7250 7250 7250 7250 3
270 20250213 140500 152624770 7250 7250 7250 7250 1
271 20250213 140400 152617520 7250 7250 7250 7250 4
272 20250213 140300 152588520 7260 7260 7260 7260 2
273 20250213 140200 152574000 7260 7260 7260 7260 10
274 20250213 140100 152501400 7250 7250 7250 7250 30
275 20250213 140000 152283900 7250 7250 7250 7250 11
276 20250213 135900 152204150 7250 7250 7250 7250 6
277 20250213 135800 152160650 7250 7250 7250 7250 3
278 20250213 135700 152138900 7250 7250 7250 7250 17
279 20250213 135600 152015650 7250 7250 7250 7250 3
280 20250213 135500 151993900 7250 7250 7250 7250 3
281 20250213 135400 151972150 7250 7250 7260 7250 133
282 20250213 135300 151007890 7250 7250 7250 7250 16
283 20250213 135200 150891890 7250 7250 7250 7250 4
284 20250213 135100 150862890 7250 7250 7250 7250 0
285 20250213 135000 150862890 7250 7250 7250 7250 2
286 20250213 134900 150848390 7260 7260 7260 7260 29
287 20250213 134800 150637850 7260 7260 7270 7260 254
288 20250213 134700 148793500 7260 7260 7260 7260 1
289 20250213 134600 148786240 7270 7270 7270 7270 5
290 20250213 134500 148749890 7270 7270 7270 7270 25
291 20250213 134400 148568140 7270 7270 7270 7270 29
292 20250213 134300 148357310 7260 7260 7260 7260 3
293 20250213 134200 148335530 7270 7270 7270 7270 0
294 20250213 134100 148335530 7270 7260 7270 7260 37
295 20250213 134000 148066610 7270 7270 7270 7270 0
296 20250213 133900 148066610 7270 7270 7270 7270 10
297 20250213 133800 147993910 7260 7260 7260 7260 0
298 20250213 133700 147993910 7260 7260 7260 7260 2
299 20250213 133600 147979390 7270 7270 7270 7270 1
300 20250213 133500 147972120 7260 7260 7260 7260 0
301 20250213 133400 147972120 7260 7270 7270 7260 153
302 20250213 133300 146859890 7260 7260 7260 7260 0
303 20250213 133200 146859890 7260 7260 7260 7260 1
304 20250213 133100 146852630 7250 7250 7250 7250 0
305 20250213 133000 146852630 7250 7250 7250 7250 2
306 20250213 132900 146838130 7250 7250 7250 7250 44
307 20250213 132800 146519130 7260 7260 7260 7260 0
308 20250213 132700 146519130 7260 7260 7260 7260 0
309 20250213 132600 146519130 7260 7260 7260 7260 3
310 20250213 132500 146497350 7270 7270 7270 7270 0
311 20250213 132400 146497350 7270 7270 7270 7270 72
312 20250213 132300 145973910 7260 7260 7260 7260 9
313 20250213 132200 145908570 7250 7250 7250 7250 2
314 20250213 132100 145894070 7250 7250 7250 7250 1
315 20250213 132000 145886820 7250 7260 7260 7250 4
316 20250213 131900 145857810 7260 7260 7260 7260 0
317 20250213 131800 145857810 7260 7260 7260 7260 0
318 20250213 131700 145857810 7260 7250 7260 7250 4
319 20250213 131600 145828800 7250 7250 7250 7250 1
320 20250213 131500 145821550 7250 7250 7250 7250 1
321 20250213 131400 145814300 7250 7250 7250 7250 0
322 20250213 131300 145814300 7250 7250 7250 7250 0
323 20250213 131200 145814300 7250 7250 7250 7250 3
324 20250213 131100 145792550 7270 7270 7270 7270 113
325 20250213 131000 144971040 7250 7250 7250 7250 3
326 20250213 130900 144949290 7250 7250 7250 7250 0
327 20250213 130800 144949290 7250 7250 7250 7250 0
328 20250213 130700 144949290 7250 7270 7270 7250 182
329 20250213 130600 143629150 7250 7250 7250 7250 3
330 20250213 130500 143607400 7270 7270 7270 7270 0
331 20250213 130400 143607400 7270 7270 7270 7270 0
332 20250213 130300 143607400 7270 7270 7270 7270 0
333 20250213 130200 143607400 7270 7270 7270 7270 0
334 20250213 130100 143607400 7270 7270 7270 7270 1
335 20250213 130000 143600130 7260 7270 7270 7260 89
336 20250213 125900 142953110 7270 7270 7270 7270 1
337 20250213 125800 142945840 7260 7260 7260 7260 1
338 20250213 125700 142938580 7270 7270 7270 7270 0
339 20250213 125600 142938580 7270 7260 7270 7260 50
340 20250213 125500 142575090 7260 7260 7260 7260 1
341 20250213 125400 142567830 7250 7250 7250 7250 0
342 20250213 125300 142567830 7250 7250 7250 7250 0
343 20250213 125200 142567830 7250 7250 7250 7250 3
344 20250213 125100 142546080 7250 7250 7250 7250 0
345 20250213 125000 142546080 7250 7250 7250 7250 3
346 20250213 124900 142524330 7250 7250 7250 7250 0
347 20250213 124800 142524330 7250 7250 7250 7250 0
348 20250213 124700 142524330 7250 7250 7250 7250 0
349 20250213 124600 142524330 7250 7240 7250 7240 402
350 20250213 124500 139610190 7240 7260 7260 7240 1636
351 20250213 124400 127745890 7270 7260 7270 7260 748
352 20250213 124300 122314620 7270 7270 7270 7270 24
353 20250213 124200 122140140 7270 7270 7270 7270 1
354 20250213 124100 122132870 7270 7270 7270 7270 0
355 20250213 124000 122132870 7270 7270 7270 7270 0
356 20250213 123900 122132870 7270 7260 7270 7260 6
357 20250213 123800 122089300 7260 7260 7260 7260 0
358 20250213 123700 122089300 7260 7260 7260 7260 66
359 20250213 123600 121610140 7260 7260 7260 7260 0
360 20250213 123500 121610140 7260 7260 7260 7260 0
361 20250213 123400 121610140 7260 7260 7260 7260 0
362 20250213 123300 121610140 7260 7260 7260 7260 134
363 20250213 123200 120637300 7260 7260 7260 7260 260
364 20250213 123100 118749700 7260 7260 7260 7260 132
365 20250213 123000 117791380 7250 7250 7250 7250 6
366 20250213 122900 117747880 7250 7250 7250 7250 88
367 20250213 122800 117109880 7250 7250 7250 7250 20
368 20250213 122700 116964880 7250 7250 7250 7250 1
369 20250213 122600 116957630 7260 7260 7260 7260 0
370 20250213 122500 116957630 7260 7260 7260 7260 0
371 20250213 122400 116957630 7260 7260 7260 7260 1
372 20250213 122300 116950370 7260 7260 7260 7260 0
373 20250213 122200 116950370 7260 7260 7260 7260 60
374 20250213 122100 116514770 7260 7260 7260 7260 893
375 20250213 122000 110031590 7260 7260 7260 7260 27
376 20250213 121900 109835570 7240 7240 7240 7240 3
377 20250213 121800 109813850 7260 7260 7260 7260 1
378 20250213 121700 109806590 7250 7250 7250 7250 1
379 20250213 121600 109799340 7250 7250 7250 7250 0
380 20250213 121500 109799340 7250 7250 7250 7250 1
381 20250213 121400 109792090 7240 7240 7240 7240 0
382 20250213 121300 109792090 7240 7240 7240 7240 0
383 20250213 121200 109792090 7240 7260 7260 7240 143
384 20250213 121100 108753970 7240 7240 7240 7240 0
385 20250213 121000 108753970 7240 7240 7240 7240 3
386 20250213 120900 108732250 7260 7250 7260 7250 617
387 20250213 120800 104253790 7240 7240 7240 7240 1
388 20250213 120700 104246550 7240 7240 7240 7240 1
389 20250213 120600 104239310 7250 7250 7250 7250 36
390 20250213 120500 103978310 7250 7250 7250 7250 126
391 20250213 120400 103064810 7260 7260 7260 7260 0
392 20250213 120300 103064810 7260 7260 7260 7260 25
393 20250213 120200 102883310 7260 7260 7260 7260 19
394 20250213 120100 102745370 7250 7250 7250 7250 3
395 20250213 120000 102723620 7250 7250 7250 7250 2
396 20250213 115900 102709120 7250 7250 7250 7250 1
397 20250213 115800 102701870 7260 7260 7260 7260 1
398 20250213 115700 102694610 7260 7250 7260 7250 76
399 20250213 115600 102143160 7250 7250 7250 7250 3
400 20250213 115500 102121410 7260 7250 7260 7250 142
401 20250213 115400 101090990 7250 7250 7250 7250 138
402 20250213 115300 100090490 7250 7250 7250 7250 16
403 20250213 115200 99974490 7260 7260 7260 7260 10
404 20250213 115100 99901890 7260 7250 7260 7250 4232
405 20250213 115000 69218110 7240 7240 7240 7240 0
406 20250213 114900 69218110 7240 7240 7240 7240 0
407 20250213 114800 69218110 7240 7240 7240 7240 3
408 20250213 114700 69196390 7240 7240 7240 7240 375
409 20250213 114600 66481390 7240 7240 7240 7240 88
410 20250213 114500 65844270 7220 7220 7220 7220 206
411 20250213 114400 64356950 7240 7240 7240 7240 0
412 20250213 114300 64356950 7240 7240 7240 7240 55
413 20250213 114200 63958750 7240 7240 7240 7240 26
414 20250213 114100 63770510 7220 7220 7220 7220 0
415 20250213 114000 63770510 7220 7220 7220 7220 3
416 20250213 113900 63748850 7220 7220 7220 7220 0
417 20250213 113800 63748850 7220 7220 7220 7220 0
418 20250213 113700 63748850 7220 7220 7220 7220 0
419 20250213 113600 63748850 7220 7220 7220 7220 103
420 20250213 113500 63005190 7230 7230 7230 7230 0
421 20250213 113400 63005190 7230 7230 7230 7230 0
422 20250213 113300 63005190 7230 7230 7230 7230 0
423 20250213 113200 63005190 7230 7230 7230 7230 0
424 20250213 113100 63005190 7230 7230 7230 7230 93
425 20250213 113000 62332800 7240 7240 7240 7240 25
426 20250213 112900 62151800 7230 7240 7240 7230 164
427 20250213 112800 60966070 7230 7230 7230 7230 3
428 20250213 112700 60944380 7240 7240 7240 7240 0
429 20250213 112600 60944380 7240 7240 7240 7240 0
430 20250213 112500 60944380 7240 7240 7240 7240 0
431 20250213 112400 60944380 7240 7240 7240 7240 115
432 20250213 112300 60111780 7230 7230 7230 7230 0
433 20250213 112200 60111780 7230 7230 7230 7230 3
434 20250213 112100 60090090 7240 7240 7240 7240 0
435 20250213 112000 60090090 7240 7240 7240 7240 0
436 20250213 111900 60090090 7240 7240 7240 7240 0
437 20250213 111800 60090090 7240 7240 7240 7240 0
438 20250213 111700 60090090 7240 7240 7240 7240 0
439 20250213 111600 60090090 7240 7240 7240 7240 6
440 20250213 111500 60046650 7230 7230 7230 7230 565
441 20250213 111400 55961700 7230 7230 7230 7230 0
442 20250213 111300 55961700 7230 7230 7230 7230 1
443 20250213 111200 55954470 7210 7210 7210 7210 3
444 20250213 111100 55932840 7230 7230 7230 7230 82
445 20250213 111000 55339980 7220 7220 7220 7220 11
446 20250213 110900 55260560 7220 7220 7220 7220 0
447 20250213 110800 55260560 7220 7220 7220 7220 0
448 20250213 110700 55260560 7220 7220 7220 7220 29
449 20250213 110600 55051180 7220 7220 7220 7220 3
450 20250213 110500 55029520 7220 7220 7220 7220 0
451 20250213 110400 55029520 7220 7220 7220 7220 14
452 20250213 110300 54928440 7220 7220 7220 7220 3
453 20250213 110200 54906780 7220 7220 7220 7220 1
454 20250213 110100 54899560 7210 7230 7230 7210 2
455 20250213 110000 54885120 7230 7230 7230 7230 0
456 20250213 105900 54885120 7230 7230 7230 7230 42
457 20250213 105800 54581460 7230 7230 7230 7230 97
458 20250213 105700 53880150 7230 7230 7230 7230 137
459 20250213 105600 52889640 7230 7230 7230 7230 0
460 20250213 105500 52889640 7230 7230 7230 7230 0
461 20250213 105400 52889640 7230 7230 7230 7230 78
462 20250213 105300 52325700 7230 7230 7230 7230 0
463 20250213 105200 52325700 7230 7230 7230 7230 0
464 20250213 105100 52325700 7230 7230 7230 7230 0
465 20250213 105000 52325700 7230 7220 7230 7220 72
466 20250213 104900 51805150 7200 7200 7200 7200 0
467 20250213 104800 51805150 7200 7200 7200 7200 0
468 20250213 104700 51805150 7200 7200 7200 7200 13
469 20250213 104600 51711550 7230 7230 7230 7230 1
470 20250213 104500 51704320 7200 7200 7200 7200 1
471 20250213 104400 51697120 7230 7230 7230 7230 0
472 20250213 104300 51697120 7230 7230 7230 7230 0
473 20250213 104200 51697120 7230 7210 7230 7210 200
474 20250213 104100 50251160 7220 7220 7220 7220 0
475 20250213 104000 50251160 7220 7220 7220 7220 0
476 20250213 103900 50251160 7220 7220 7220 7220 0
477 20250213 103800 50251160 7220 7220 7220 7220 1
478 20250213 103700 50243940 7200 7200 7200 7200 0
479 20250213 103600 50243940 7200 7200 7200 7200 0
480 20250213 103500 50243940 7200 7200 7200 7200 0
481 20250213 103400 50243940 7200 7210 7210 7200 1800
482 20250213 103300 37282380 7210 7210 7210 7210 1
483 20250213 103200 37275170 7230 7230 7230 7230 0
484 20250213 103100 37275170 7230 7230 7230 7230 0
485 20250213 103000 37275170 7230 7230 7230 7230 0
486 20250213 102900 37275170 7230 7230 7230 7230 2
487 20250213 102800 37260710 7230 7230 7230 7230 0
488 20250213 102700 37260710 7230 7230 7230 7230 134
489 20250213 102600 36291890 7230 7230 7230 7230 38
490 20250213 102500 36017150 7240 7240 7240 7240 5
491 20250213 102400 35980950 7230 7230 7230 7230 16
492 20250213 102300 35865270 7230 7230 7230 7230 35
493 20250213 102200 35612220 7220 7230 7230 7220 310
494 20250213 102100 33373920 7230 7220 7230 7220 72
495 20250213 102000 32854060 7210 7210 7210 7210 1
496 20250213 101900 32846850 7210 7210 7210 7210 0
497 20250213 101800 32846850 7210 7210 7210 7210 1
498 20250213 101700 32839640 7220 7220 7220 7220 0
499 20250213 101600 32839640 7220 7220 7220 7220 10
500 20250213 101500 32767440 7220 7220 7220 7220 3
501 20250213 101400 32745780 7220 7220 7220 7220 1
502 20250213 101300 32738560 7220 7220 7220 7220 2
503 20250213 101200 32724120 7220 7220 7220 7220 2
504 20250213 101100 32709680 7210 7210 7210 7210 2
505 20250213 101000 32695260 7190 7190 7190 7190 1
506 20250213 100900 32688070 7190 7190 7190 7190 0
507 20250213 100800 32688070 7190 7190 7190 7190 0
508 20250213 100700 32688070 7190 7190 7190 7190 0
509 20250213 100600 32688070 7190 7190 7190 7190 0
510 20250213 100500 32688070 7190 7190 7190 7190 1
511 20250213 100400 32680880 7190 7190 7190 7190 1
512 20250213 100300 32673690 7190 7190 7190 7190 1
513 20250213 100200 32666500 7190 7200 7200 7190 43
514 20250213 100100 32357060 7210 7210 7210 7210 1
515 20250213 100000 32349850 7210 7210 7210 7210 0
516 20250213 095900 32349850 7210 7210 7210 7210 201
517 20250213 095800 30900640 7210 7210 7210 7210 0
518 20250213 095700 30900640 7210 7210 7210 7210 2
519 20250213 095600 30886220 7210 7210 7210 7210 0
520 20250213 095500 30886220 7210 7210 7210 7210 0
521 20250213 095400 30886220 7210 7210 7210 7210 0
522 20250213 095300 30886220 7210 7210 7210 7210 3
523 20250213 095200 30864590 7220 7220 7220 7220 0
524 20250213 095100 30864590 7220 7220 7220 7220 0
525 20250213 095000 30864590 7220 7230 7230 7220 10
526 20250213 094900 30792340 7230 7230 7230 7230 10
527 20250213 094800 30720040 7240 7240 7240 7240 0
528 20250213 094700 30720040 7240 7240 7240 7240 0
529 20250213 094600 30720040 7240 7230 7240 7230 102
530 20250213 094500 29982570 7220 7220 7220 7220 0
531 20250213 094400 29982570 7220 7220 7220 7210 29
532 20250213 094300 29773280 7170 7180 7180 7170 71
533 20250213 094200 29263790 7230 7230 7230 7230 0
534 20250213 094100 29263790 7230 7230 7230 7230 1
535 20250213 094000 29256560 7220 7220 7220 7220 10
536 20250213 093900 29184360 7180 7180 7180 7180 3
537 20250213 093800 29162820 7180 7180 7180 7180 0
538 20250213 093700 29162820 7180 7180 7180 7180 3
539 20250213 093600 29141280 7220 7220 7220 7220 1
540 20250213 093500 29134060 7220 7220 7220 7220 0
541 20250213 093400 29134060 7220 7220 7220 7220 1
542 20250213 093300 29126840 7220 7240 7240 7220 795
543 20250213 093200 23386920 7230 7240 7240 7230 5
544 20250213 093100 23350760 7230 7230 7230 7230 5
545 20250213 093000 23314610 7230 7230 7230 7230 46
546 20250213 092900 22982030 7230 7220 7230 7220 130
547 20250213 092800 22042430 7220 7220 7220 7220 176
548 20250213 092700 20771710 7210 7210 7210 7210 2
549 20250213 092600 20757290 7210 7210 7210 7210 194
550 20250213 092500 19358550 7210 7210 7210 7210 0
551 20250213 092400 19358550 7210 7180 7210 7180 4
552 20250213 092300 19329800 7210 7210 7210 7210 1
553 20250213 092200 19322590 7210 7210 7210 7210 10
554 20250213 092100 19250490 7210 7210 7210 7210 3
555 20250213 092000 19228860 7170 7190 7190 7170 300
556 20250213 091900 17076310 7180 7180 7180 7180 3
557 20250213 091800 17054770 7170 7170 7170 7170 0
558 20250213 091700 17054770 7170 7170 7170 7170 3
559 20250213 091600 17033260 7170 7180 7200 7170 472
560 20250213 091500 13637130 7180 7180 7180 7180 2
561 20250213 091400 13622770 7170 7170 7170 7170 11
562 20250213 091300 13543900 7180 7180 7180 7180 82
563 20250213 091200 12955140 7170 7170 7170 7170 3
564 20250213 091100 12933630 7200 7170 7200 7170 26
565 20250213 091000 12746910 7200 7200 7200 7200 1
566 20250213 090900 12739710 7160 7170 7170 7160 150
567 20250213 090800 11664320 7160 7170 7170 7160 77
568 20250213 090700 11112470 7170 7170 7170 7170 82
569 20250213 090600 10524530 7170 7170 7170 7170 1
570 20250213 090500 10517360 7170 7180 7180 7170 933
571 20250213 090400 3827670 7200 7200 7200 7200 0
572 20250213 090300 3827670 7200 7200 7200 7200 0
573 20250213 090200 3827670 7200 7180 7200 7170 426
574 20250213 090100 768260 7180 7180 7180 7180 0
575 20250213 090000 768260 7180 7180 7180 7180 107

1
001230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,53319,31800483,381230850,227373453450,0.17
20250210,53319,31800483,382830420,228327467940,0.17
20250207,53319,31800483,383363610,228645472770,0.17
20250206,53319,31800483,389761890,232461530730,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 53319 31800483 381230850 227373453450 0.17
3 20250210 53319 31800483 382830420 228327467940 0.17
4 20250207 53319 31800483 383363610 228645472770 0.17
5 20250206 53319 31800483 389761890 232461530730 0.17