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

576
001270/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,36328600,26950,26950,26950,26950,63
20250213,183300,36328600,26950,26950,26950,26950,0
20250213,183200,36328600,26950,26950,26950,26950,0
20250213,183100,36328600,26950,26950,26950,26950,0
20250213,183000,36328600,26950,26950,26950,26950,0
20250213,182900,36328600,26950,26950,26950,26950,0
20250213,182800,36328600,26950,26950,26950,26950,0
20250213,182700,36328600,26950,26950,26950,26950,0
20250213,182600,36328600,26950,26950,26950,26950,0
20250213,182500,36328600,26950,26950,26950,26950,0
20250213,182400,36328600,26950,26950,26950,26950,0
20250213,182300,36328600,26950,26950,26950,26950,0
20250213,182200,36328600,26950,26950,26950,26950,0
20250213,182100,36328600,26950,26950,26950,26950,0
20250213,182000,36328600,26950,26950,26950,26950,0
20250213,181900,36328600,26950,26950,26950,26950,0
20250213,181800,36328600,26950,26950,26950,26950,0
20250213,181700,36328600,26950,26950,26950,26950,0
20250213,181600,36328600,26950,26950,26950,26950,0
20250213,181500,36328600,26950,26950,26950,26950,0
20250213,181400,36328600,26950,26950,26950,26950,0
20250213,181300,36328600,26950,26950,26950,26950,0
20250213,181200,36328600,26950,26950,26950,26950,0
20250213,181100,36328600,26950,26950,26950,26950,0
20250213,181000,36328600,26950,26950,26950,26950,0
20250213,180900,36328600,26950,26950,26950,26950,0
20250213,180800,36328600,26950,26950,26950,26950,0
20250213,180700,36328600,26950,26950,26950,26950,0
20250213,180600,36328600,26950,26950,26950,26950,0
20250213,180500,36328600,26950,26950,26950,26950,0
20250213,180400,36328600,26950,26950,26950,26950,63
20250213,180300,36328600,26950,26950,26950,26950,0
20250213,180200,36328600,26950,26950,26950,26950,0
20250213,180100,36328600,26950,26950,26950,26950,0
20250213,180000,36328600,26950,26950,26950,26950,0
20250213,175900,36328600,26950,26950,26950,26950,0
20250213,175800,36328600,26950,26950,26950,26950,0
20250213,175700,36328600,26950,26950,26950,26950,0
20250213,175600,36328600,26950,26950,26950,26950,0
20250213,175500,36328600,26950,26950,26950,26950,0
20250213,175400,36328600,26950,26950,26950,26950,0
20250213,175300,36328600,26950,26950,26950,26950,0
20250213,175200,36328600,26950,26950,26950,26950,0
20250213,175100,36328600,26950,26950,26950,26950,0
20250213,175000,36328600,26950,26950,26950,26950,0
20250213,174900,36328600,26950,26950,26950,26950,0
20250213,174800,36328600,26950,26950,26950,26950,0
20250213,174700,36328600,26950,26950,26950,26950,0
20250213,174600,36328600,26950,26950,26950,26950,0
20250213,174500,36328600,26950,26950,26950,26950,0
20250213,174400,36328600,26950,26950,26950,26950,0
20250213,174300,36328600,26950,26950,26950,26950,0
20250213,174200,36328600,26950,26950,26950,26950,0
20250213,174100,36328600,26950,26950,26950,26950,0
20250213,174000,36328600,26950,26950,26950,26950,0
20250213,173900,36328600,26950,26950,26950,26950,0
20250213,173800,36328600,26950,26950,26950,26950,0
20250213,173700,36328600,26950,26950,26950,26950,0
20250213,173600,36328600,26950,26950,26950,26950,0
20250213,173500,36328600,26950,26950,26950,26950,0
20250213,173400,36328600,26950,26950,26950,26950,63
20250213,173300,36328600,26950,26950,26950,26950,0
20250213,173200,36328600,26950,26950,26950,26950,0
20250213,173100,36328600,26950,26950,26950,26950,0
20250213,173000,36328600,26950,26950,26950,26950,0
20250213,172900,36328600,26950,26950,26950,26950,0
20250213,172800,36328600,26950,26950,26950,26950,0
20250213,172700,36328600,26950,26950,26950,26950,0
20250213,172600,36328600,26950,26950,26950,26950,0
20250213,172500,36328600,26950,26950,26950,26950,0
20250213,172400,36328600,26950,26950,26950,26950,0
20250213,172300,36328600,26950,26950,26950,26950,0
20250213,172200,36328600,26950,26950,26950,26950,0
20250213,172100,36328600,26950,26950,26950,26950,0
20250213,172000,36328600,26950,26950,26950,26950,0
20250213,171900,36328600,26950,26950,26950,26950,0
20250213,171800,36328600,26950,26950,26950,26950,0
20250213,171700,36328600,26950,26950,26950,26950,0
20250213,171600,36328600,26950,26950,26950,26950,0
20250213,171500,36328600,26950,26950,26950,26950,0
20250213,171400,36328600,26950,26950,26950,26950,0
20250213,171300,36328600,26950,26950,26950,26950,0
20250213,171200,36328600,26950,26950,26950,26950,0
20250213,171100,36328600,26950,26950,26950,26950,0
20250213,171000,36328600,26950,26950,26950,26950,0
20250213,170900,36328600,26950,26950,26950,26950,0
20250213,170800,36328600,26950,26950,26950,26950,0
20250213,170700,36328600,26950,26950,26950,26950,0
20250213,170600,36328600,26950,26950,26950,26950,0
20250213,170500,36328600,26950,26950,26950,26950,0
20250213,170400,36328600,26950,26950,26950,26950,63
20250213,170300,36328600,26950,26950,26950,26950,0
20250213,170200,36328600,26950,26950,26950,26950,0
20250213,170100,36328600,26950,26950,26950,26950,0
20250213,170000,36328600,26950,26950,26950,26950,0
20250213,165900,36328600,26950,26950,26950,26950,0
20250213,165800,36328600,26950,26950,26950,26950,0
20250213,165700,36328600,26950,26950,26950,26950,0
20250213,165600,36328600,26950,26950,26950,26950,0
20250213,165500,36328600,26950,26950,26950,26950,0
20250213,165400,36328600,26950,26950,26950,26950,0
20250213,165300,36328600,26950,26950,26950,26950,0
20250213,165200,36328600,26950,26950,26950,26950,0
20250213,165100,36328600,26950,26950,26950,26950,0
20250213,165000,36328600,26950,26950,26950,26950,0
20250213,164900,36328600,26950,26950,26950,26950,0
20250213,164800,36328600,26950,26950,26950,26950,0
20250213,164700,36328600,26950,26950,26950,26950,0
20250213,164600,36328600,26950,26950,26950,26950,0
20250213,164500,36328600,26950,26950,26950,26950,0
20250213,164400,36328600,26950,26950,26950,26950,0
20250213,164300,36328600,26950,26950,26950,26950,0
20250213,164200,36328600,26950,26950,26950,26950,0
20250213,164100,36328600,26950,26950,26950,26950,0
20250213,164000,36328600,26950,26950,26950,26950,0
20250213,163900,36328600,26950,26950,26950,26950,0
20250213,163800,36328600,26950,26950,26950,26950,0
20250213,163700,36328600,26950,26950,26950,26950,0
20250213,163600,36328600,26950,26950,26950,26950,0
20250213,163500,36328600,26950,26950,26950,26950,0
20250213,163400,36328600,26950,26950,26950,26950,63
20250213,163300,36328600,26950,26950,26950,26950,0
20250213,163200,36328600,26950,26950,26950,26950,0
20250213,163100,36328600,26950,26950,26950,26950,0
20250213,163000,36328600,26950,26950,26950,26950,0
20250213,162900,36328600,26950,26950,26950,26950,0
20250213,162800,36328600,26950,26950,26950,26950,0
20250213,162700,36328600,26950,26950,26950,26950,0
20250213,162600,36328600,26950,26950,26950,26950,0
20250213,162500,36328600,26950,26950,26950,26950,0
20250213,162400,36328600,26950,26950,26950,26950,0
20250213,162300,36328600,26950,26950,26950,26950,0
20250213,162200,36328600,26950,26950,26950,26950,0
20250213,162100,36328600,26950,26950,26950,26950,0
20250213,162000,36328600,26950,26950,26950,26950,0
20250213,161900,36328600,26950,26950,26950,26950,0
20250213,161800,36328600,26950,26950,26950,26950,0
20250213,161700,36328600,26950,26950,26950,26950,0
20250213,161600,36328600,26950,26950,26950,26950,0
20250213,161500,36328600,26950,26950,26950,26950,0
20250213,161400,36328600,26950,26950,26950,26950,0
20250213,161300,36328600,26950,26950,26950,26950,0
20250213,161200,36328600,26950,26950,26950,26950,0
20250213,161100,36328600,26950,26950,26950,26950,0
20250213,161000,36328600,26950,26950,26950,26950,0
20250213,160900,36328600,26950,26950,26950,26950,0
20250213,160800,36328600,26950,26950,26950,26950,0
20250213,160700,36328600,26950,26950,26950,26950,0
20250213,160600,36328600,26950,26950,26950,26950,0
20250213,160500,36328600,26950,26950,26950,26950,0
20250213,160400,36328600,26950,26950,26950,26950,63
20250213,160300,36328600,26950,26950,26950,26950,0
20250213,160200,36328600,26950,26950,26950,26950,0
20250213,160100,36328600,26950,26950,26950,26950,0
20250213,160000,36328600,26950,26950,26950,26950,0
20250213,155900,36328600,26950,26950,26950,26950,0
20250213,155800,36328600,26950,26950,26950,26950,0
20250213,155700,36328600,26950,26950,26950,26950,0
20250213,155600,36328600,26950,26950,26950,26950,0
20250213,155500,36328600,26950,26950,26950,26950,0
20250213,155400,36328600,26950,26950,26950,26950,0
20250213,155300,36328600,26950,26950,26950,26950,0
20250213,155200,36328600,26950,26950,26950,26950,0
20250213,155100,36328600,26950,26950,26950,26950,0
20250213,155000,36328600,26950,26950,26950,26950,0
20250213,154900,36328600,26950,26950,26950,26950,0
20250213,154800,36328600,26950,26950,26950,26950,0
20250213,154700,36328600,26950,26950,26950,26950,0
20250213,154600,36328600,26950,26950,26950,26950,0
20250213,154500,36328600,26950,26950,26950,26950,0
20250213,154400,36328600,26950,26950,26950,26950,0
20250213,154300,36328600,26950,26950,26950,26950,0
20250213,154200,36328600,26950,26950,26950,26950,0
20250213,154100,36328600,26950,26950,26950,26950,0
20250213,154000,36328600,26950,26950,26950,26950,0
20250213,153900,36328600,26950,26950,26950,26950,0
20250213,153800,36328600,26950,26950,26950,26950,0
20250213,153700,36328600,26950,26950,26950,26950,0
20250213,153600,36328600,26950,26950,26950,26950,0
20250213,153500,36328600,26950,26950,26950,26950,0
20250213,153400,36328600,26950,26950,26950,26950,63
20250213,153300,36328600,26950,26950,26950,26950,0
20250213,153200,36328600,26950,26950,26950,26950,0
20250213,153100,36328600,26950,26950,26950,26950,0
20250213,153000,36328600,26950,26950,26950,26950,63
20250213,152900,34630750,26950,26950,26950,26950,0
20250213,152800,34630750,26950,26950,26950,26950,0
20250213,152700,34630750,26950,26950,26950,26950,0
20250213,152600,34630750,26950,26950,26950,26950,0
20250213,152500,34630750,26950,26950,26950,26950,0
20250213,152400,34630750,26950,26950,26950,26950,0
20250213,152300,34630750,26950,26950,26950,26950,0
20250213,152200,34630750,26950,26950,26950,26950,0
20250213,152100,34630750,26950,26950,26950,26950,0
20250213,152000,34630750,26950,26950,26950,26950,0
20250213,151900,34630750,26950,26950,26950,26950,3
20250213,151800,34549900,26950,26950,26950,26950,0
20250213,151700,34549900,26950,26950,26950,26950,2
20250213,151600,34496000,27000,27000,27000,27000,0
20250213,151500,34496000,27000,27000,27000,27000,0
20250213,151400,34496000,27000,27000,27000,27000,0
20250213,151300,34496000,27000,27000,27000,27000,0
20250213,151200,34496000,27000,27000,27000,27000,0
20250213,151100,34496000,27000,27000,27000,27000,0
20250213,151000,34496000,27000,27000,27000,27000,37
20250213,150900,33497000,27000,27000,27000,27000,0
20250213,150800,33497000,27000,27000,27000,27000,0
20250213,150700,33497000,27000,27000,27000,27000,0
20250213,150600,33497000,27000,27000,27000,27000,0
20250213,150500,33497000,27000,27000,27000,27000,0
20250213,150400,33497000,27000,27000,27000,27000,0
20250213,150300,33497000,27000,27000,27000,27000,0
20250213,150200,33497000,27000,27000,27000,27000,0
20250213,150100,33497000,27000,27000,27000,27000,1000
20250213,150000,6497000,27100,27100,27100,27100,2
20250213,145900,6442800,27100,27100,27100,27100,0
20250213,145800,6442800,27100,27100,27100,27100,0
20250213,145700,6442800,27100,27100,27100,27100,0
20250213,145600,6442800,27100,27100,27100,27100,0
20250213,145500,6442800,27100,27100,27100,27100,0
20250213,145400,6442800,27100,27100,27100,27100,0
20250213,145300,6442800,27100,27100,27100,27100,0
20250213,145200,6442800,27100,27100,27100,27100,0
20250213,145100,6442800,27100,27100,27100,27100,1
20250213,145000,6415700,27000,27000,27000,27000,0
20250213,144900,6415700,27000,27000,27000,27000,1
20250213,144800,6388700,27000,27000,27000,27000,0
20250213,144700,6388700,27000,27000,27000,27000,0
20250213,144600,6388700,27000,27000,27000,27000,0
20250213,144500,6388700,27000,27000,27000,27000,0
20250213,144400,6388700,27000,27000,27000,27000,0
20250213,144300,6388700,27000,27000,27000,27000,0
20250213,144200,6388700,27000,27000,27000,27000,0
20250213,144100,6388700,27000,27000,27000,27000,0
20250213,144000,6388700,27000,27000,27000,27000,1
20250213,143900,6361700,27000,27000,27000,27000,0
20250213,143800,6361700,27000,27000,27000,27000,0
20250213,143700,6361700,27000,27000,27000,27000,0
20250213,143600,6361700,27000,27000,27000,27000,0
20250213,143500,6361700,27000,27000,27000,27000,0
20250213,143400,6361700,27000,27000,27000,27000,0
20250213,143300,6361700,27000,27000,27000,27000,0
20250213,143200,6361700,27000,27000,27000,27000,0
20250213,143100,6361700,27000,27000,27000,27000,1
20250213,143000,6334700,27000,27000,27000,27000,0
20250213,142900,6334700,27000,27000,27000,27000,0
20250213,142800,6334700,27000,27000,27000,27000,0
20250213,142700,6334700,27000,27000,27000,27000,6
20250213,142600,6172700,27000,27000,27000,27000,0
20250213,142500,6172700,27000,27000,27000,27000,0
20250213,142400,6172700,27000,27000,27000,27000,0
20250213,142300,6172700,27000,27000,27000,27000,0
20250213,142200,6172700,27000,27000,27000,27000,1
20250213,142100,6145700,27000,27000,27000,27000,0
20250213,142000,6145700,27000,27000,27000,27000,0
20250213,141900,6145700,27000,27000,27000,27000,0
20250213,141800,6145700,27000,27000,27000,27000,0
20250213,141700,6145700,27000,27000,27000,27000,0
20250213,141600,6145700,27000,27000,27000,27000,0
20250213,141500,6145700,27000,27000,27000,27000,0
20250213,141400,6145700,27000,27000,27000,27000,0
20250213,141300,6145700,27000,27000,27000,27000,1
20250213,141200,6118700,27000,27000,27000,27000,0
20250213,141100,6118700,27000,27000,27000,27000,0
20250213,141000,6118700,27000,27000,27000,27000,0
20250213,140900,6118700,27000,27000,27000,27000,0
20250213,140800,6118700,27000,27000,27000,27000,0
20250213,140700,6118700,27000,27000,27000,27000,0
20250213,140600,6118700,27000,27000,27000,27000,0
20250213,140500,6118700,27000,27000,27000,27000,0
20250213,140400,6118700,27000,27000,27000,27000,1
20250213,140300,6091700,27000,27000,27000,27000,0
20250213,140200,6091700,27000,27000,27000,27000,0
20250213,140100,6091700,27000,27000,27000,27000,0
20250213,140000,6091700,27000,27000,27000,27000,0
20250213,135900,6091700,27000,27000,27000,27000,0
20250213,135800,6091700,27000,27000,27000,27000,0
20250213,135700,6091700,27000,27000,27000,27000,0
20250213,135600,6091700,27000,27000,27000,27000,1
20250213,135500,6064700,27000,27000,27000,27000,1
20250213,135400,6037700,26950,26950,26950,26950,0
20250213,135300,6037700,26950,26950,26950,26950,0
20250213,135200,6037700,26950,26950,26950,26950,0
20250213,135100,6037700,26950,26950,26950,26950,0
20250213,135000,6037700,26950,26950,26950,26950,0
20250213,134900,6037700,26950,26950,26950,26950,0
20250213,134800,6037700,26950,26950,26950,26950,0
20250213,134700,6037700,26950,26950,26950,26950,0
20250213,134600,6037700,26950,26950,26950,26950,1
20250213,134500,6010750,26950,26950,26950,26950,0
20250213,134400,6010750,26950,26950,26950,26950,1
20250213,134300,5983800,26950,26950,26950,26950,0
20250213,134200,5983800,26950,26950,26950,26950,0
20250213,134100,5983800,26950,26950,26950,26950,0
20250213,134000,5983800,26950,26950,26950,26950,0
20250213,133900,5983800,26950,26950,26950,26950,0
20250213,133800,5983800,26950,26950,26950,26950,0
20250213,133700,5983800,26950,26950,26950,26950,0
20250213,133600,5983800,26950,26950,26950,26950,0
20250213,133500,5983800,26950,26950,26950,26950,0
20250213,133400,5983800,26950,26950,26950,26950,0
20250213,133300,5983800,26950,26950,26950,26950,0
20250213,133200,5983800,26950,26950,26950,26950,1
20250213,133100,5956850,26950,26950,26950,26950,0
20250213,133000,5956850,26950,26950,26950,26950,0
20250213,132900,5956850,26950,26950,26950,26950,0
20250213,132800,5956850,26950,26950,26950,26950,0
20250213,132700,5956850,26950,26950,26950,26950,0
20250213,132600,5956850,26950,26950,26950,26950,0
20250213,132500,5956850,26950,26950,26950,26950,0
20250213,132400,5956850,26950,26950,26950,26950,0
20250213,132300,5956850,26950,26950,26950,26950,0
20250213,132200,5956850,26950,26950,26950,26950,0
20250213,132100,5956850,26950,26950,26950,26950,0
20250213,132000,5956850,26950,26950,26950,26950,0
20250213,131900,5956850,26950,26950,26950,26950,0
20250213,131800,5956850,26950,26950,26950,26950,0
20250213,131700,5956850,26950,26950,26950,26950,1
20250213,131600,5929900,27000,27000,27000,27000,0
20250213,131500,5929900,27000,27000,27000,27000,0
20250213,131400,5929900,27000,27000,27000,27000,18
20250213,131300,5443900,26950,26950,26950,26950,0
20250213,131200,5443900,26950,26950,26950,26950,0
20250213,131100,5443900,26950,26950,26950,26950,0
20250213,131000,5443900,26950,26950,26950,26950,0
20250213,130900,5443900,26950,26950,26950,26950,0
20250213,130800,5443900,26950,26950,26950,26950,0
20250213,130700,5443900,26950,26950,26950,26950,0
20250213,130600,5443900,26950,26950,26950,26950,5
20250213,130500,5309150,27000,27000,27000,27000,0
20250213,130400,5309150,27000,27000,27000,27000,0
20250213,130300,5309150,27000,27000,27000,27000,15
20250213,130200,4904150,27050,27050,27050,27050,0
20250213,130100,4904150,27050,27050,27050,27050,0
20250213,130000,4904150,27050,27050,27050,27050,0
20250213,125900,4904150,27050,27050,27050,27050,0
20250213,125800,4904150,27050,27050,27050,27050,0
20250213,125700,4904150,27050,27050,27050,27050,0
20250213,125600,4904150,27050,27050,27050,27050,0
20250213,125500,4904150,27050,27050,27050,27050,0
20250213,125400,4904150,27050,27050,27050,27050,0
20250213,125300,4904150,27050,27050,27050,27050,0
20250213,125200,4904150,27050,27050,27050,27050,0
20250213,125100,4904150,27050,27050,27050,27050,0
20250213,125000,4904150,27050,27050,27050,27050,0
20250213,124900,4904150,27050,27050,27050,27050,0
20250213,124800,4904150,27050,27050,27050,27050,0
20250213,124700,4904150,27050,27050,27050,27050,0
20250213,124600,4904150,27050,27050,27050,27050,0
20250213,124500,4904150,27050,27050,27050,27050,0
20250213,124400,4904150,27050,27050,27050,27050,0
20250213,124300,4904150,27050,27050,27050,27050,0
20250213,124200,4904150,27050,27050,27050,27050,8
20250213,124100,4687750,27000,27000,27000,27000,0
20250213,124000,4687750,27000,27000,27000,27000,0
20250213,123900,4687750,27000,27000,27000,27000,0
20250213,123800,4687750,27000,27000,27000,27000,0
20250213,123700,4687750,27000,27000,27000,27000,0
20250213,123600,4687750,27000,27000,27000,27000,0
20250213,123500,4687750,27000,27000,27000,27000,0
20250213,123400,4687750,27000,27000,27000,27000,0
20250213,123300,4687750,27000,27000,27000,27000,0
20250213,123200,4687750,27000,27000,27000,27000,0
20250213,123100,4687750,27000,27000,27000,27000,0
20250213,123000,4687750,27000,27000,27000,27000,0
20250213,122900,4687750,27000,27000,27000,27000,0
20250213,122800,4687750,27000,27000,27000,27000,0
20250213,122700,4687750,27000,27000,27000,27000,0
20250213,122600,4687750,27000,27000,27000,27000,0
20250213,122500,4687750,27000,27000,27000,27000,0
20250213,122400,4687750,27000,27000,27000,27000,0
20250213,122300,4687750,27000,27000,27000,27000,0
20250213,122200,4687750,27000,27000,27000,27000,0
20250213,122100,4687750,27000,27000,27000,27000,0
20250213,122000,4687750,27000,27000,27000,27000,0
20250213,121900,4687750,27000,27000,27000,27000,0
20250213,121800,4687750,27000,27000,27000,27000,0
20250213,121700,4687750,27000,27000,27000,27000,0
20250213,121600,4687750,27000,27000,27000,27000,0
20250213,121500,4687750,27000,27000,27000,27000,0
20250213,121400,4687750,27000,27000,27000,27000,0
20250213,121300,4687750,27000,27000,27000,27000,0
20250213,121200,4687750,27000,27000,27000,27000,0
20250213,121100,4687750,27000,27000,27000,27000,0
20250213,121000,4687750,27000,27000,27000,27000,0
20250213,120900,4687750,27000,27000,27000,27000,0
20250213,120800,4687750,27000,27000,27000,27000,0
20250213,120700,4687750,27000,27000,27000,27000,0
20250213,120600,4687750,27000,27000,27000,27000,0
20250213,120500,4687750,27000,27000,27000,27000,0
20250213,120400,4687750,27000,27000,27000,27000,0
20250213,120300,4687750,27000,27000,27000,27000,0
20250213,120200,4687750,27000,27000,27000,27000,0
20250213,120100,4687750,27000,27000,27000,27000,0
20250213,120000,4687750,27000,27000,27000,27000,0
20250213,115900,4687750,27000,27000,27000,27000,0
20250213,115800,4687750,27000,27000,27000,27000,0
20250213,115700,4687750,27000,27000,27000,27000,0
20250213,115600,4687750,27000,27000,27000,27000,4
20250213,115500,4579750,27050,27050,27050,27050,0
20250213,115400,4579750,27050,27050,27050,27050,0
20250213,115300,4579750,27050,27050,27050,27050,0
20250213,115200,4579750,27050,27050,27050,27050,0
20250213,115100,4579750,27050,27050,27050,27050,0
20250213,115000,4579750,27050,27050,27050,27050,0
20250213,114900,4579750,27050,27050,27050,27050,0
20250213,114800,4579750,27050,27050,27050,27050,0
20250213,114700,4579750,27050,27050,27050,27050,0
20250213,114600,4579750,27050,27050,27050,27050,0
20250213,114500,4579750,27050,27050,27050,27050,0
20250213,114400,4579750,27050,27050,27050,27050,0
20250213,114300,4579750,27050,27050,27050,27050,0
20250213,114200,4579750,27050,27050,27050,27050,0
20250213,114100,4579750,27050,27050,27050,27050,0
20250213,114000,4579750,27050,27050,27050,27050,0
20250213,113900,4579750,27050,27050,27050,27050,0
20250213,113800,4579750,27050,27050,27050,27050,0
20250213,113700,4579750,27050,27050,27050,27050,0
20250213,113600,4579750,27050,27050,27050,27050,0
20250213,113500,4579750,27050,27050,27050,27050,4
20250213,113400,4471550,27050,27050,27050,27050,0
20250213,113300,4471550,27050,27050,27050,27050,0
20250213,113200,4471550,27050,27050,27050,27050,0
20250213,113100,4471550,27050,27050,27050,27050,0
20250213,113000,4471550,27050,27050,27050,27050,0
20250213,112900,4471550,27050,27050,27050,27050,0
20250213,112800,4471550,27050,27050,27050,27050,0
20250213,112700,4471550,27050,27050,27050,27050,0
20250213,112600,4471550,27050,27050,27050,27050,0
20250213,112500,4471550,27050,27050,27050,27050,0
20250213,112400,4471550,27050,27050,27050,27050,0
20250213,112300,4471550,27050,27050,27050,27050,0
20250213,112200,4471550,27050,27050,27050,27050,0
20250213,112100,4471550,27050,27050,27050,27050,4
20250213,112000,4363350,27150,27150,27150,27150,0
20250213,111900,4363350,27150,27150,27150,27150,0
20250213,111800,4363350,27150,27150,27150,27150,0
20250213,111700,4363350,27150,27150,27150,27150,0
20250213,111600,4363350,27150,27150,27150,27150,0
20250213,111500,4363350,27150,27150,27150,27150,0
20250213,111400,4363350,27150,27150,27150,27150,0
20250213,111300,4363350,27150,27150,27150,27150,0
20250213,111200,4363350,27150,27150,27150,27150,0
20250213,111100,4363350,27150,27150,27150,27150,0
20250213,111000,4363350,27150,27150,27150,27150,0
20250213,110900,4363350,27150,27150,27150,27150,0
20250213,110800,4363350,27150,27150,27150,27150,0
20250213,110700,4363350,27150,27150,27150,27150,0
20250213,110600,4363350,27150,27150,27150,27150,9
20250213,110500,4119000,27150,27150,27150,27150,0
20250213,110400,4119000,27150,27150,27150,27150,61
20250213,110300,2462850,27050,27050,27050,27050,0
20250213,110200,2462850,27050,27050,27050,27050,0
20250213,110100,2462850,27050,27050,27050,27050,0
20250213,110000,2462850,27050,27050,27050,27050,0
20250213,105900,2462850,27050,27050,27050,27050,0
20250213,105800,2462850,27050,27050,27050,27050,0
20250213,105700,2462850,27050,27050,27050,27050,0
20250213,105600,2462850,27050,27050,27050,27050,0
20250213,105500,2462850,27050,27050,27050,27050,0
20250213,105400,2462850,27050,27050,27050,27050,0
20250213,105300,2462850,27050,27050,27050,27050,0
20250213,105200,2462850,27050,27050,27050,27050,0
20250213,105100,2462850,27050,27050,27050,27050,0
20250213,105000,2462850,27050,27050,27050,27050,0
20250213,104900,2462850,27050,27050,27050,27050,0
20250213,104800,2462850,27050,27050,27050,27050,0
20250213,104700,2462850,27050,27050,27050,27050,12
20250213,104600,2138250,27050,27050,27050,27050,0
20250213,104500,2138250,27050,27050,27050,27050,0
20250213,104400,2138250,27050,27050,27050,27050,0
20250213,104300,2138250,27050,27050,27050,27050,0
20250213,104200,2138250,27050,27050,27050,27050,0
20250213,104100,2138250,27050,27050,27050,27050,0
20250213,104000,2138250,27050,27050,27050,27050,0
20250213,103900,2138250,27050,27050,27050,27050,0
20250213,103800,2138250,27050,27050,27050,27050,0
20250213,103700,2138250,27050,27050,27050,27050,0
20250213,103600,2138250,27050,27050,27050,27050,0
20250213,103500,2138250,27050,27050,27050,27050,1
20250213,103400,2111200,27050,27050,27050,27050,0
20250213,103300,2111200,27050,27050,27050,27050,0
20250213,103200,2111200,27050,27050,27050,27050,0
20250213,103100,2111200,27050,27050,27050,27050,0
20250213,103000,2111200,27050,27050,27050,27050,0
20250213,102900,2111200,27050,27050,27050,27050,0
20250213,102800,2111200,27050,27050,27050,27050,9
20250213,102700,1867750,27050,27050,27050,27050,0
20250213,102600,1867750,27050,27050,27050,27050,0
20250213,102500,1867750,27050,27050,27050,27050,0
20250213,102400,1867750,27050,27050,27050,27050,0
20250213,102300,1867750,27050,27050,27050,27050,0
20250213,102200,1867750,27050,27050,27050,27050,0
20250213,102100,1867750,27050,27050,27050,27050,0
20250213,102000,1867750,27050,27050,27050,27050,0
20250213,101900,1867750,27050,27050,27050,27050,0
20250213,101800,1867750,27050,27050,27050,27050,0
20250213,101700,1867750,27050,27050,27050,27050,0
20250213,101600,1867750,27050,27050,27050,27050,0
20250213,101500,1867750,27050,27050,27050,27050,0
20250213,101400,1867750,27050,27000,27050,27000,6
20250213,101300,1705650,27050,27050,27050,27050,0
20250213,101200,1705650,27050,27000,27050,27000,14
20250213,101100,1327600,27000,27000,27000,27000,0
20250213,101000,1327600,27000,27000,27000,27000,0
20250213,100900,1327600,27000,27000,27000,27000,0
20250213,100800,1327600,27000,27000,27000,27000,7
20250213,100700,1138600,27050,27050,27050,27050,0
20250213,100600,1138600,27050,27050,27050,27050,0
20250213,100500,1138600,27050,27050,27050,27050,0
20250213,100400,1138600,27050,27050,27050,27050,0
20250213,100300,1138600,27050,27050,27050,27050,0
20250213,100200,1138600,27050,27050,27050,27050,0
20250213,100100,1138600,27050,27050,27050,27050,0
20250213,100000,1138600,27050,27050,27050,27050,0
20250213,095900,1138600,27050,27050,27050,27050,0
20250213,095800,1138600,27050,27050,27050,27050,0
20250213,095700,1138600,27050,27050,27050,27050,0
20250213,095600,1138600,27050,27050,27050,27050,0
20250213,095500,1138600,27050,27050,27050,27050,0
20250213,095400,1138600,27050,27050,27050,27050,0
20250213,095300,1138600,27050,27050,27050,27050,1
20250213,095200,1111550,27050,27050,27050,27050,0
20250213,095100,1111550,27050,27050,27050,27050,0
20250213,095000,1111550,27050,27050,27050,27050,0
20250213,094900,1111550,27050,27050,27050,27050,0
20250213,094800,1111550,27050,27050,27050,27050,0
20250213,094700,1111550,27050,27050,27050,27050,0
20250213,094600,1111550,27050,27050,27050,27050,0
20250213,094500,1111550,27050,27050,27050,27050,0
20250213,094400,1111550,27050,27050,27050,27050,2
20250213,094300,1057450,27050,27050,27050,27050,0
20250213,094200,1057450,27050,27050,27050,27050,0
20250213,094100,1057450,27050,27150,27250,27050,20
20250213,094000,515700,27200,27200,27200,27200,0
20250213,093900,515700,27200,27200,27200,27200,0
20250213,093800,515700,27200,27200,27200,27200,1
20250213,093700,488500,27150,27150,27150,27150,1
20250213,093600,461350,27200,27200,27200,27200,0
20250213,093500,461350,27200,27200,27200,27200,0
20250213,093400,461350,27200,27200,27200,27200,0
20250213,093300,461350,27200,27200,27200,27200,0
20250213,093200,461350,27200,27200,27200,27200,0
20250213,093100,461350,27200,27200,27200,27200,0
20250213,093000,461350,27200,27200,27200,27200,0
20250213,092900,461350,27200,27200,27200,27200,0
20250213,092800,461350,27200,27200,27200,27200,0
20250213,092700,461350,27200,27200,27200,27200,0
20250213,092600,461350,27200,27200,27200,27200,0
20250213,092500,461350,27200,27200,27200,27200,0
20250213,092400,461350,27200,27200,27200,27200,0
20250213,092300,461350,27200,27200,27200,27200,0
20250213,092200,461350,27200,27200,27200,27200,0
20250213,092100,461350,27200,27200,27200,27200,0
20250213,092000,461350,27200,27200,27200,27200,0
20250213,091900,461350,27200,27200,27200,27200,0
20250213,091800,461350,27200,27200,27200,27200,0
20250213,091700,461350,27200,27200,27200,27200,0
20250213,091600,461350,27200,27200,27200,27200,0
20250213,091500,461350,27200,27200,27200,27200,0
20250213,091400,461350,27200,27200,27200,27200,0
20250213,091300,461350,27200,27200,27200,27200,0
20250213,091200,461350,27200,27200,27200,27200,0
20250213,091100,461350,27200,27200,27200,27200,0
20250213,091000,461350,27200,27200,27200,27200,0
20250213,090900,461350,27200,27200,27200,27200,0
20250213,090800,461350,27200,27200,27200,27200,0
20250213,090700,461350,27200,27200,27200,27200,0
20250213,090600,461350,27200,27050,27200,27050,4
20250213,090500,352900,27200,27000,27200,27000,2
20250213,090400,298700,27300,27300,27300,27300,0
20250213,090300,298700,27300,27300,27300,27300,0
20250213,090200,298700,27300,27300,27300,27300,0
20250213,090100,298700,27300,27300,27300,27300,0
20250213,090000,298700,27300,27300,27300,26800,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183400 36328600 26950 26950 26950 26950 63
3 20250213 183300 36328600 26950 26950 26950 26950 0
4 20250213 183200 36328600 26950 26950 26950 26950 0
5 20250213 183100 36328600 26950 26950 26950 26950 0
6 20250213 183000 36328600 26950 26950 26950 26950 0
7 20250213 182900 36328600 26950 26950 26950 26950 0
8 20250213 182800 36328600 26950 26950 26950 26950 0
9 20250213 182700 36328600 26950 26950 26950 26950 0
10 20250213 182600 36328600 26950 26950 26950 26950 0
11 20250213 182500 36328600 26950 26950 26950 26950 0
12 20250213 182400 36328600 26950 26950 26950 26950 0
13 20250213 182300 36328600 26950 26950 26950 26950 0
14 20250213 182200 36328600 26950 26950 26950 26950 0
15 20250213 182100 36328600 26950 26950 26950 26950 0
16 20250213 182000 36328600 26950 26950 26950 26950 0
17 20250213 181900 36328600 26950 26950 26950 26950 0
18 20250213 181800 36328600 26950 26950 26950 26950 0
19 20250213 181700 36328600 26950 26950 26950 26950 0
20 20250213 181600 36328600 26950 26950 26950 26950 0
21 20250213 181500 36328600 26950 26950 26950 26950 0
22 20250213 181400 36328600 26950 26950 26950 26950 0
23 20250213 181300 36328600 26950 26950 26950 26950 0
24 20250213 181200 36328600 26950 26950 26950 26950 0
25 20250213 181100 36328600 26950 26950 26950 26950 0
26 20250213 181000 36328600 26950 26950 26950 26950 0
27 20250213 180900 36328600 26950 26950 26950 26950 0
28 20250213 180800 36328600 26950 26950 26950 26950 0
29 20250213 180700 36328600 26950 26950 26950 26950 0
30 20250213 180600 36328600 26950 26950 26950 26950 0
31 20250213 180500 36328600 26950 26950 26950 26950 0
32 20250213 180400 36328600 26950 26950 26950 26950 63
33 20250213 180300 36328600 26950 26950 26950 26950 0
34 20250213 180200 36328600 26950 26950 26950 26950 0
35 20250213 180100 36328600 26950 26950 26950 26950 0
36 20250213 180000 36328600 26950 26950 26950 26950 0
37 20250213 175900 36328600 26950 26950 26950 26950 0
38 20250213 175800 36328600 26950 26950 26950 26950 0
39 20250213 175700 36328600 26950 26950 26950 26950 0
40 20250213 175600 36328600 26950 26950 26950 26950 0
41 20250213 175500 36328600 26950 26950 26950 26950 0
42 20250213 175400 36328600 26950 26950 26950 26950 0
43 20250213 175300 36328600 26950 26950 26950 26950 0
44 20250213 175200 36328600 26950 26950 26950 26950 0
45 20250213 175100 36328600 26950 26950 26950 26950 0
46 20250213 175000 36328600 26950 26950 26950 26950 0
47 20250213 174900 36328600 26950 26950 26950 26950 0
48 20250213 174800 36328600 26950 26950 26950 26950 0
49 20250213 174700 36328600 26950 26950 26950 26950 0
50 20250213 174600 36328600 26950 26950 26950 26950 0
51 20250213 174500 36328600 26950 26950 26950 26950 0
52 20250213 174400 36328600 26950 26950 26950 26950 0
53 20250213 174300 36328600 26950 26950 26950 26950 0
54 20250213 174200 36328600 26950 26950 26950 26950 0
55 20250213 174100 36328600 26950 26950 26950 26950 0
56 20250213 174000 36328600 26950 26950 26950 26950 0
57 20250213 173900 36328600 26950 26950 26950 26950 0
58 20250213 173800 36328600 26950 26950 26950 26950 0
59 20250213 173700 36328600 26950 26950 26950 26950 0
60 20250213 173600 36328600 26950 26950 26950 26950 0
61 20250213 173500 36328600 26950 26950 26950 26950 0
62 20250213 173400 36328600 26950 26950 26950 26950 63
63 20250213 173300 36328600 26950 26950 26950 26950 0
64 20250213 173200 36328600 26950 26950 26950 26950 0
65 20250213 173100 36328600 26950 26950 26950 26950 0
66 20250213 173000 36328600 26950 26950 26950 26950 0
67 20250213 172900 36328600 26950 26950 26950 26950 0
68 20250213 172800 36328600 26950 26950 26950 26950 0
69 20250213 172700 36328600 26950 26950 26950 26950 0
70 20250213 172600 36328600 26950 26950 26950 26950 0
71 20250213 172500 36328600 26950 26950 26950 26950 0
72 20250213 172400 36328600 26950 26950 26950 26950 0
73 20250213 172300 36328600 26950 26950 26950 26950 0
74 20250213 172200 36328600 26950 26950 26950 26950 0
75 20250213 172100 36328600 26950 26950 26950 26950 0
76 20250213 172000 36328600 26950 26950 26950 26950 0
77 20250213 171900 36328600 26950 26950 26950 26950 0
78 20250213 171800 36328600 26950 26950 26950 26950 0
79 20250213 171700 36328600 26950 26950 26950 26950 0
80 20250213 171600 36328600 26950 26950 26950 26950 0
81 20250213 171500 36328600 26950 26950 26950 26950 0
82 20250213 171400 36328600 26950 26950 26950 26950 0
83 20250213 171300 36328600 26950 26950 26950 26950 0
84 20250213 171200 36328600 26950 26950 26950 26950 0
85 20250213 171100 36328600 26950 26950 26950 26950 0
86 20250213 171000 36328600 26950 26950 26950 26950 0
87 20250213 170900 36328600 26950 26950 26950 26950 0
88 20250213 170800 36328600 26950 26950 26950 26950 0
89 20250213 170700 36328600 26950 26950 26950 26950 0
90 20250213 170600 36328600 26950 26950 26950 26950 0
91 20250213 170500 36328600 26950 26950 26950 26950 0
92 20250213 170400 36328600 26950 26950 26950 26950 63
93 20250213 170300 36328600 26950 26950 26950 26950 0
94 20250213 170200 36328600 26950 26950 26950 26950 0
95 20250213 170100 36328600 26950 26950 26950 26950 0
96 20250213 170000 36328600 26950 26950 26950 26950 0
97 20250213 165900 36328600 26950 26950 26950 26950 0
98 20250213 165800 36328600 26950 26950 26950 26950 0
99 20250213 165700 36328600 26950 26950 26950 26950 0
100 20250213 165600 36328600 26950 26950 26950 26950 0
101 20250213 165500 36328600 26950 26950 26950 26950 0
102 20250213 165400 36328600 26950 26950 26950 26950 0
103 20250213 165300 36328600 26950 26950 26950 26950 0
104 20250213 165200 36328600 26950 26950 26950 26950 0
105 20250213 165100 36328600 26950 26950 26950 26950 0
106 20250213 165000 36328600 26950 26950 26950 26950 0
107 20250213 164900 36328600 26950 26950 26950 26950 0
108 20250213 164800 36328600 26950 26950 26950 26950 0
109 20250213 164700 36328600 26950 26950 26950 26950 0
110 20250213 164600 36328600 26950 26950 26950 26950 0
111 20250213 164500 36328600 26950 26950 26950 26950 0
112 20250213 164400 36328600 26950 26950 26950 26950 0
113 20250213 164300 36328600 26950 26950 26950 26950 0
114 20250213 164200 36328600 26950 26950 26950 26950 0
115 20250213 164100 36328600 26950 26950 26950 26950 0
116 20250213 164000 36328600 26950 26950 26950 26950 0
117 20250213 163900 36328600 26950 26950 26950 26950 0
118 20250213 163800 36328600 26950 26950 26950 26950 0
119 20250213 163700 36328600 26950 26950 26950 26950 0
120 20250213 163600 36328600 26950 26950 26950 26950 0
121 20250213 163500 36328600 26950 26950 26950 26950 0
122 20250213 163400 36328600 26950 26950 26950 26950 63
123 20250213 163300 36328600 26950 26950 26950 26950 0
124 20250213 163200 36328600 26950 26950 26950 26950 0
125 20250213 163100 36328600 26950 26950 26950 26950 0
126 20250213 163000 36328600 26950 26950 26950 26950 0
127 20250213 162900 36328600 26950 26950 26950 26950 0
128 20250213 162800 36328600 26950 26950 26950 26950 0
129 20250213 162700 36328600 26950 26950 26950 26950 0
130 20250213 162600 36328600 26950 26950 26950 26950 0
131 20250213 162500 36328600 26950 26950 26950 26950 0
132 20250213 162400 36328600 26950 26950 26950 26950 0
133 20250213 162300 36328600 26950 26950 26950 26950 0
134 20250213 162200 36328600 26950 26950 26950 26950 0
135 20250213 162100 36328600 26950 26950 26950 26950 0
136 20250213 162000 36328600 26950 26950 26950 26950 0
137 20250213 161900 36328600 26950 26950 26950 26950 0
138 20250213 161800 36328600 26950 26950 26950 26950 0
139 20250213 161700 36328600 26950 26950 26950 26950 0
140 20250213 161600 36328600 26950 26950 26950 26950 0
141 20250213 161500 36328600 26950 26950 26950 26950 0
142 20250213 161400 36328600 26950 26950 26950 26950 0
143 20250213 161300 36328600 26950 26950 26950 26950 0
144 20250213 161200 36328600 26950 26950 26950 26950 0
145 20250213 161100 36328600 26950 26950 26950 26950 0
146 20250213 161000 36328600 26950 26950 26950 26950 0
147 20250213 160900 36328600 26950 26950 26950 26950 0
148 20250213 160800 36328600 26950 26950 26950 26950 0
149 20250213 160700 36328600 26950 26950 26950 26950 0
150 20250213 160600 36328600 26950 26950 26950 26950 0
151 20250213 160500 36328600 26950 26950 26950 26950 0
152 20250213 160400 36328600 26950 26950 26950 26950 63
153 20250213 160300 36328600 26950 26950 26950 26950 0
154 20250213 160200 36328600 26950 26950 26950 26950 0
155 20250213 160100 36328600 26950 26950 26950 26950 0
156 20250213 160000 36328600 26950 26950 26950 26950 0
157 20250213 155900 36328600 26950 26950 26950 26950 0
158 20250213 155800 36328600 26950 26950 26950 26950 0
159 20250213 155700 36328600 26950 26950 26950 26950 0
160 20250213 155600 36328600 26950 26950 26950 26950 0
161 20250213 155500 36328600 26950 26950 26950 26950 0
162 20250213 155400 36328600 26950 26950 26950 26950 0
163 20250213 155300 36328600 26950 26950 26950 26950 0
164 20250213 155200 36328600 26950 26950 26950 26950 0
165 20250213 155100 36328600 26950 26950 26950 26950 0
166 20250213 155000 36328600 26950 26950 26950 26950 0
167 20250213 154900 36328600 26950 26950 26950 26950 0
168 20250213 154800 36328600 26950 26950 26950 26950 0
169 20250213 154700 36328600 26950 26950 26950 26950 0
170 20250213 154600 36328600 26950 26950 26950 26950 0
171 20250213 154500 36328600 26950 26950 26950 26950 0
172 20250213 154400 36328600 26950 26950 26950 26950 0
173 20250213 154300 36328600 26950 26950 26950 26950 0
174 20250213 154200 36328600 26950 26950 26950 26950 0
175 20250213 154100 36328600 26950 26950 26950 26950 0
176 20250213 154000 36328600 26950 26950 26950 26950 0
177 20250213 153900 36328600 26950 26950 26950 26950 0
178 20250213 153800 36328600 26950 26950 26950 26950 0
179 20250213 153700 36328600 26950 26950 26950 26950 0
180 20250213 153600 36328600 26950 26950 26950 26950 0
181 20250213 153500 36328600 26950 26950 26950 26950 0
182 20250213 153400 36328600 26950 26950 26950 26950 63
183 20250213 153300 36328600 26950 26950 26950 26950 0
184 20250213 153200 36328600 26950 26950 26950 26950 0
185 20250213 153100 36328600 26950 26950 26950 26950 0
186 20250213 153000 36328600 26950 26950 26950 26950 63
187 20250213 152900 34630750 26950 26950 26950 26950 0
188 20250213 152800 34630750 26950 26950 26950 26950 0
189 20250213 152700 34630750 26950 26950 26950 26950 0
190 20250213 152600 34630750 26950 26950 26950 26950 0
191 20250213 152500 34630750 26950 26950 26950 26950 0
192 20250213 152400 34630750 26950 26950 26950 26950 0
193 20250213 152300 34630750 26950 26950 26950 26950 0
194 20250213 152200 34630750 26950 26950 26950 26950 0
195 20250213 152100 34630750 26950 26950 26950 26950 0
196 20250213 152000 34630750 26950 26950 26950 26950 0
197 20250213 151900 34630750 26950 26950 26950 26950 3
198 20250213 151800 34549900 26950 26950 26950 26950 0
199 20250213 151700 34549900 26950 26950 26950 26950 2
200 20250213 151600 34496000 27000 27000 27000 27000 0
201 20250213 151500 34496000 27000 27000 27000 27000 0
202 20250213 151400 34496000 27000 27000 27000 27000 0
203 20250213 151300 34496000 27000 27000 27000 27000 0
204 20250213 151200 34496000 27000 27000 27000 27000 0
205 20250213 151100 34496000 27000 27000 27000 27000 0
206 20250213 151000 34496000 27000 27000 27000 27000 37
207 20250213 150900 33497000 27000 27000 27000 27000 0
208 20250213 150800 33497000 27000 27000 27000 27000 0
209 20250213 150700 33497000 27000 27000 27000 27000 0
210 20250213 150600 33497000 27000 27000 27000 27000 0
211 20250213 150500 33497000 27000 27000 27000 27000 0
212 20250213 150400 33497000 27000 27000 27000 27000 0
213 20250213 150300 33497000 27000 27000 27000 27000 0
214 20250213 150200 33497000 27000 27000 27000 27000 0
215 20250213 150100 33497000 27000 27000 27000 27000 1000
216 20250213 150000 6497000 27100 27100 27100 27100 2
217 20250213 145900 6442800 27100 27100 27100 27100 0
218 20250213 145800 6442800 27100 27100 27100 27100 0
219 20250213 145700 6442800 27100 27100 27100 27100 0
220 20250213 145600 6442800 27100 27100 27100 27100 0
221 20250213 145500 6442800 27100 27100 27100 27100 0
222 20250213 145400 6442800 27100 27100 27100 27100 0
223 20250213 145300 6442800 27100 27100 27100 27100 0
224 20250213 145200 6442800 27100 27100 27100 27100 0
225 20250213 145100 6442800 27100 27100 27100 27100 1
226 20250213 145000 6415700 27000 27000 27000 27000 0
227 20250213 144900 6415700 27000 27000 27000 27000 1
228 20250213 144800 6388700 27000 27000 27000 27000 0
229 20250213 144700 6388700 27000 27000 27000 27000 0
230 20250213 144600 6388700 27000 27000 27000 27000 0
231 20250213 144500 6388700 27000 27000 27000 27000 0
232 20250213 144400 6388700 27000 27000 27000 27000 0
233 20250213 144300 6388700 27000 27000 27000 27000 0
234 20250213 144200 6388700 27000 27000 27000 27000 0
235 20250213 144100 6388700 27000 27000 27000 27000 0
236 20250213 144000 6388700 27000 27000 27000 27000 1
237 20250213 143900 6361700 27000 27000 27000 27000 0
238 20250213 143800 6361700 27000 27000 27000 27000 0
239 20250213 143700 6361700 27000 27000 27000 27000 0
240 20250213 143600 6361700 27000 27000 27000 27000 0
241 20250213 143500 6361700 27000 27000 27000 27000 0
242 20250213 143400 6361700 27000 27000 27000 27000 0
243 20250213 143300 6361700 27000 27000 27000 27000 0
244 20250213 143200 6361700 27000 27000 27000 27000 0
245 20250213 143100 6361700 27000 27000 27000 27000 1
246 20250213 143000 6334700 27000 27000 27000 27000 0
247 20250213 142900 6334700 27000 27000 27000 27000 0
248 20250213 142800 6334700 27000 27000 27000 27000 0
249 20250213 142700 6334700 27000 27000 27000 27000 6
250 20250213 142600 6172700 27000 27000 27000 27000 0
251 20250213 142500 6172700 27000 27000 27000 27000 0
252 20250213 142400 6172700 27000 27000 27000 27000 0
253 20250213 142300 6172700 27000 27000 27000 27000 0
254 20250213 142200 6172700 27000 27000 27000 27000 1
255 20250213 142100 6145700 27000 27000 27000 27000 0
256 20250213 142000 6145700 27000 27000 27000 27000 0
257 20250213 141900 6145700 27000 27000 27000 27000 0
258 20250213 141800 6145700 27000 27000 27000 27000 0
259 20250213 141700 6145700 27000 27000 27000 27000 0
260 20250213 141600 6145700 27000 27000 27000 27000 0
261 20250213 141500 6145700 27000 27000 27000 27000 0
262 20250213 141400 6145700 27000 27000 27000 27000 0
263 20250213 141300 6145700 27000 27000 27000 27000 1
264 20250213 141200 6118700 27000 27000 27000 27000 0
265 20250213 141100 6118700 27000 27000 27000 27000 0
266 20250213 141000 6118700 27000 27000 27000 27000 0
267 20250213 140900 6118700 27000 27000 27000 27000 0
268 20250213 140800 6118700 27000 27000 27000 27000 0
269 20250213 140700 6118700 27000 27000 27000 27000 0
270 20250213 140600 6118700 27000 27000 27000 27000 0
271 20250213 140500 6118700 27000 27000 27000 27000 0
272 20250213 140400 6118700 27000 27000 27000 27000 1
273 20250213 140300 6091700 27000 27000 27000 27000 0
274 20250213 140200 6091700 27000 27000 27000 27000 0
275 20250213 140100 6091700 27000 27000 27000 27000 0
276 20250213 140000 6091700 27000 27000 27000 27000 0
277 20250213 135900 6091700 27000 27000 27000 27000 0
278 20250213 135800 6091700 27000 27000 27000 27000 0
279 20250213 135700 6091700 27000 27000 27000 27000 0
280 20250213 135600 6091700 27000 27000 27000 27000 1
281 20250213 135500 6064700 27000 27000 27000 27000 1
282 20250213 135400 6037700 26950 26950 26950 26950 0
283 20250213 135300 6037700 26950 26950 26950 26950 0
284 20250213 135200 6037700 26950 26950 26950 26950 0
285 20250213 135100 6037700 26950 26950 26950 26950 0
286 20250213 135000 6037700 26950 26950 26950 26950 0
287 20250213 134900 6037700 26950 26950 26950 26950 0
288 20250213 134800 6037700 26950 26950 26950 26950 0
289 20250213 134700 6037700 26950 26950 26950 26950 0
290 20250213 134600 6037700 26950 26950 26950 26950 1
291 20250213 134500 6010750 26950 26950 26950 26950 0
292 20250213 134400 6010750 26950 26950 26950 26950 1
293 20250213 134300 5983800 26950 26950 26950 26950 0
294 20250213 134200 5983800 26950 26950 26950 26950 0
295 20250213 134100 5983800 26950 26950 26950 26950 0
296 20250213 134000 5983800 26950 26950 26950 26950 0
297 20250213 133900 5983800 26950 26950 26950 26950 0
298 20250213 133800 5983800 26950 26950 26950 26950 0
299 20250213 133700 5983800 26950 26950 26950 26950 0
300 20250213 133600 5983800 26950 26950 26950 26950 0
301 20250213 133500 5983800 26950 26950 26950 26950 0
302 20250213 133400 5983800 26950 26950 26950 26950 0
303 20250213 133300 5983800 26950 26950 26950 26950 0
304 20250213 133200 5983800 26950 26950 26950 26950 1
305 20250213 133100 5956850 26950 26950 26950 26950 0
306 20250213 133000 5956850 26950 26950 26950 26950 0
307 20250213 132900 5956850 26950 26950 26950 26950 0
308 20250213 132800 5956850 26950 26950 26950 26950 0
309 20250213 132700 5956850 26950 26950 26950 26950 0
310 20250213 132600 5956850 26950 26950 26950 26950 0
311 20250213 132500 5956850 26950 26950 26950 26950 0
312 20250213 132400 5956850 26950 26950 26950 26950 0
313 20250213 132300 5956850 26950 26950 26950 26950 0
314 20250213 132200 5956850 26950 26950 26950 26950 0
315 20250213 132100 5956850 26950 26950 26950 26950 0
316 20250213 132000 5956850 26950 26950 26950 26950 0
317 20250213 131900 5956850 26950 26950 26950 26950 0
318 20250213 131800 5956850 26950 26950 26950 26950 0
319 20250213 131700 5956850 26950 26950 26950 26950 1
320 20250213 131600 5929900 27000 27000 27000 27000 0
321 20250213 131500 5929900 27000 27000 27000 27000 0
322 20250213 131400 5929900 27000 27000 27000 27000 18
323 20250213 131300 5443900 26950 26950 26950 26950 0
324 20250213 131200 5443900 26950 26950 26950 26950 0
325 20250213 131100 5443900 26950 26950 26950 26950 0
326 20250213 131000 5443900 26950 26950 26950 26950 0
327 20250213 130900 5443900 26950 26950 26950 26950 0
328 20250213 130800 5443900 26950 26950 26950 26950 0
329 20250213 130700 5443900 26950 26950 26950 26950 0
330 20250213 130600 5443900 26950 26950 26950 26950 5
331 20250213 130500 5309150 27000 27000 27000 27000 0
332 20250213 130400 5309150 27000 27000 27000 27000 0
333 20250213 130300 5309150 27000 27000 27000 27000 15
334 20250213 130200 4904150 27050 27050 27050 27050 0
335 20250213 130100 4904150 27050 27050 27050 27050 0
336 20250213 130000 4904150 27050 27050 27050 27050 0
337 20250213 125900 4904150 27050 27050 27050 27050 0
338 20250213 125800 4904150 27050 27050 27050 27050 0
339 20250213 125700 4904150 27050 27050 27050 27050 0
340 20250213 125600 4904150 27050 27050 27050 27050 0
341 20250213 125500 4904150 27050 27050 27050 27050 0
342 20250213 125400 4904150 27050 27050 27050 27050 0
343 20250213 125300 4904150 27050 27050 27050 27050 0
344 20250213 125200 4904150 27050 27050 27050 27050 0
345 20250213 125100 4904150 27050 27050 27050 27050 0
346 20250213 125000 4904150 27050 27050 27050 27050 0
347 20250213 124900 4904150 27050 27050 27050 27050 0
348 20250213 124800 4904150 27050 27050 27050 27050 0
349 20250213 124700 4904150 27050 27050 27050 27050 0
350 20250213 124600 4904150 27050 27050 27050 27050 0
351 20250213 124500 4904150 27050 27050 27050 27050 0
352 20250213 124400 4904150 27050 27050 27050 27050 0
353 20250213 124300 4904150 27050 27050 27050 27050 0
354 20250213 124200 4904150 27050 27050 27050 27050 8
355 20250213 124100 4687750 27000 27000 27000 27000 0
356 20250213 124000 4687750 27000 27000 27000 27000 0
357 20250213 123900 4687750 27000 27000 27000 27000 0
358 20250213 123800 4687750 27000 27000 27000 27000 0
359 20250213 123700 4687750 27000 27000 27000 27000 0
360 20250213 123600 4687750 27000 27000 27000 27000 0
361 20250213 123500 4687750 27000 27000 27000 27000 0
362 20250213 123400 4687750 27000 27000 27000 27000 0
363 20250213 123300 4687750 27000 27000 27000 27000 0
364 20250213 123200 4687750 27000 27000 27000 27000 0
365 20250213 123100 4687750 27000 27000 27000 27000 0
366 20250213 123000 4687750 27000 27000 27000 27000 0
367 20250213 122900 4687750 27000 27000 27000 27000 0
368 20250213 122800 4687750 27000 27000 27000 27000 0
369 20250213 122700 4687750 27000 27000 27000 27000 0
370 20250213 122600 4687750 27000 27000 27000 27000 0
371 20250213 122500 4687750 27000 27000 27000 27000 0
372 20250213 122400 4687750 27000 27000 27000 27000 0
373 20250213 122300 4687750 27000 27000 27000 27000 0
374 20250213 122200 4687750 27000 27000 27000 27000 0
375 20250213 122100 4687750 27000 27000 27000 27000 0
376 20250213 122000 4687750 27000 27000 27000 27000 0
377 20250213 121900 4687750 27000 27000 27000 27000 0
378 20250213 121800 4687750 27000 27000 27000 27000 0
379 20250213 121700 4687750 27000 27000 27000 27000 0
380 20250213 121600 4687750 27000 27000 27000 27000 0
381 20250213 121500 4687750 27000 27000 27000 27000 0
382 20250213 121400 4687750 27000 27000 27000 27000 0
383 20250213 121300 4687750 27000 27000 27000 27000 0
384 20250213 121200 4687750 27000 27000 27000 27000 0
385 20250213 121100 4687750 27000 27000 27000 27000 0
386 20250213 121000 4687750 27000 27000 27000 27000 0
387 20250213 120900 4687750 27000 27000 27000 27000 0
388 20250213 120800 4687750 27000 27000 27000 27000 0
389 20250213 120700 4687750 27000 27000 27000 27000 0
390 20250213 120600 4687750 27000 27000 27000 27000 0
391 20250213 120500 4687750 27000 27000 27000 27000 0
392 20250213 120400 4687750 27000 27000 27000 27000 0
393 20250213 120300 4687750 27000 27000 27000 27000 0
394 20250213 120200 4687750 27000 27000 27000 27000 0
395 20250213 120100 4687750 27000 27000 27000 27000 0
396 20250213 120000 4687750 27000 27000 27000 27000 0
397 20250213 115900 4687750 27000 27000 27000 27000 0
398 20250213 115800 4687750 27000 27000 27000 27000 0
399 20250213 115700 4687750 27000 27000 27000 27000 0
400 20250213 115600 4687750 27000 27000 27000 27000 4
401 20250213 115500 4579750 27050 27050 27050 27050 0
402 20250213 115400 4579750 27050 27050 27050 27050 0
403 20250213 115300 4579750 27050 27050 27050 27050 0
404 20250213 115200 4579750 27050 27050 27050 27050 0
405 20250213 115100 4579750 27050 27050 27050 27050 0
406 20250213 115000 4579750 27050 27050 27050 27050 0
407 20250213 114900 4579750 27050 27050 27050 27050 0
408 20250213 114800 4579750 27050 27050 27050 27050 0
409 20250213 114700 4579750 27050 27050 27050 27050 0
410 20250213 114600 4579750 27050 27050 27050 27050 0
411 20250213 114500 4579750 27050 27050 27050 27050 0
412 20250213 114400 4579750 27050 27050 27050 27050 0
413 20250213 114300 4579750 27050 27050 27050 27050 0
414 20250213 114200 4579750 27050 27050 27050 27050 0
415 20250213 114100 4579750 27050 27050 27050 27050 0
416 20250213 114000 4579750 27050 27050 27050 27050 0
417 20250213 113900 4579750 27050 27050 27050 27050 0
418 20250213 113800 4579750 27050 27050 27050 27050 0
419 20250213 113700 4579750 27050 27050 27050 27050 0
420 20250213 113600 4579750 27050 27050 27050 27050 0
421 20250213 113500 4579750 27050 27050 27050 27050 4
422 20250213 113400 4471550 27050 27050 27050 27050 0
423 20250213 113300 4471550 27050 27050 27050 27050 0
424 20250213 113200 4471550 27050 27050 27050 27050 0
425 20250213 113100 4471550 27050 27050 27050 27050 0
426 20250213 113000 4471550 27050 27050 27050 27050 0
427 20250213 112900 4471550 27050 27050 27050 27050 0
428 20250213 112800 4471550 27050 27050 27050 27050 0
429 20250213 112700 4471550 27050 27050 27050 27050 0
430 20250213 112600 4471550 27050 27050 27050 27050 0
431 20250213 112500 4471550 27050 27050 27050 27050 0
432 20250213 112400 4471550 27050 27050 27050 27050 0
433 20250213 112300 4471550 27050 27050 27050 27050 0
434 20250213 112200 4471550 27050 27050 27050 27050 0
435 20250213 112100 4471550 27050 27050 27050 27050 4
436 20250213 112000 4363350 27150 27150 27150 27150 0
437 20250213 111900 4363350 27150 27150 27150 27150 0
438 20250213 111800 4363350 27150 27150 27150 27150 0
439 20250213 111700 4363350 27150 27150 27150 27150 0
440 20250213 111600 4363350 27150 27150 27150 27150 0
441 20250213 111500 4363350 27150 27150 27150 27150 0
442 20250213 111400 4363350 27150 27150 27150 27150 0
443 20250213 111300 4363350 27150 27150 27150 27150 0
444 20250213 111200 4363350 27150 27150 27150 27150 0
445 20250213 111100 4363350 27150 27150 27150 27150 0
446 20250213 111000 4363350 27150 27150 27150 27150 0
447 20250213 110900 4363350 27150 27150 27150 27150 0
448 20250213 110800 4363350 27150 27150 27150 27150 0
449 20250213 110700 4363350 27150 27150 27150 27150 0
450 20250213 110600 4363350 27150 27150 27150 27150 9
451 20250213 110500 4119000 27150 27150 27150 27150 0
452 20250213 110400 4119000 27150 27150 27150 27150 61
453 20250213 110300 2462850 27050 27050 27050 27050 0
454 20250213 110200 2462850 27050 27050 27050 27050 0
455 20250213 110100 2462850 27050 27050 27050 27050 0
456 20250213 110000 2462850 27050 27050 27050 27050 0
457 20250213 105900 2462850 27050 27050 27050 27050 0
458 20250213 105800 2462850 27050 27050 27050 27050 0
459 20250213 105700 2462850 27050 27050 27050 27050 0
460 20250213 105600 2462850 27050 27050 27050 27050 0
461 20250213 105500 2462850 27050 27050 27050 27050 0
462 20250213 105400 2462850 27050 27050 27050 27050 0
463 20250213 105300 2462850 27050 27050 27050 27050 0
464 20250213 105200 2462850 27050 27050 27050 27050 0
465 20250213 105100 2462850 27050 27050 27050 27050 0
466 20250213 105000 2462850 27050 27050 27050 27050 0
467 20250213 104900 2462850 27050 27050 27050 27050 0
468 20250213 104800 2462850 27050 27050 27050 27050 0
469 20250213 104700 2462850 27050 27050 27050 27050 12
470 20250213 104600 2138250 27050 27050 27050 27050 0
471 20250213 104500 2138250 27050 27050 27050 27050 0
472 20250213 104400 2138250 27050 27050 27050 27050 0
473 20250213 104300 2138250 27050 27050 27050 27050 0
474 20250213 104200 2138250 27050 27050 27050 27050 0
475 20250213 104100 2138250 27050 27050 27050 27050 0
476 20250213 104000 2138250 27050 27050 27050 27050 0
477 20250213 103900 2138250 27050 27050 27050 27050 0
478 20250213 103800 2138250 27050 27050 27050 27050 0
479 20250213 103700 2138250 27050 27050 27050 27050 0
480 20250213 103600 2138250 27050 27050 27050 27050 0
481 20250213 103500 2138250 27050 27050 27050 27050 1
482 20250213 103400 2111200 27050 27050 27050 27050 0
483 20250213 103300 2111200 27050 27050 27050 27050 0
484 20250213 103200 2111200 27050 27050 27050 27050 0
485 20250213 103100 2111200 27050 27050 27050 27050 0
486 20250213 103000 2111200 27050 27050 27050 27050 0
487 20250213 102900 2111200 27050 27050 27050 27050 0
488 20250213 102800 2111200 27050 27050 27050 27050 9
489 20250213 102700 1867750 27050 27050 27050 27050 0
490 20250213 102600 1867750 27050 27050 27050 27050 0
491 20250213 102500 1867750 27050 27050 27050 27050 0
492 20250213 102400 1867750 27050 27050 27050 27050 0
493 20250213 102300 1867750 27050 27050 27050 27050 0
494 20250213 102200 1867750 27050 27050 27050 27050 0
495 20250213 102100 1867750 27050 27050 27050 27050 0
496 20250213 102000 1867750 27050 27050 27050 27050 0
497 20250213 101900 1867750 27050 27050 27050 27050 0
498 20250213 101800 1867750 27050 27050 27050 27050 0
499 20250213 101700 1867750 27050 27050 27050 27050 0
500 20250213 101600 1867750 27050 27050 27050 27050 0
501 20250213 101500 1867750 27050 27050 27050 27050 0
502 20250213 101400 1867750 27050 27000 27050 27000 6
503 20250213 101300 1705650 27050 27050 27050 27050 0
504 20250213 101200 1705650 27050 27000 27050 27000 14
505 20250213 101100 1327600 27000 27000 27000 27000 0
506 20250213 101000 1327600 27000 27000 27000 27000 0
507 20250213 100900 1327600 27000 27000 27000 27000 0
508 20250213 100800 1327600 27000 27000 27000 27000 7
509 20250213 100700 1138600 27050 27050 27050 27050 0
510 20250213 100600 1138600 27050 27050 27050 27050 0
511 20250213 100500 1138600 27050 27050 27050 27050 0
512 20250213 100400 1138600 27050 27050 27050 27050 0
513 20250213 100300 1138600 27050 27050 27050 27050 0
514 20250213 100200 1138600 27050 27050 27050 27050 0
515 20250213 100100 1138600 27050 27050 27050 27050 0
516 20250213 100000 1138600 27050 27050 27050 27050 0
517 20250213 095900 1138600 27050 27050 27050 27050 0
518 20250213 095800 1138600 27050 27050 27050 27050 0
519 20250213 095700 1138600 27050 27050 27050 27050 0
520 20250213 095600 1138600 27050 27050 27050 27050 0
521 20250213 095500 1138600 27050 27050 27050 27050 0
522 20250213 095400 1138600 27050 27050 27050 27050 0
523 20250213 095300 1138600 27050 27050 27050 27050 1
524 20250213 095200 1111550 27050 27050 27050 27050 0
525 20250213 095100 1111550 27050 27050 27050 27050 0
526 20250213 095000 1111550 27050 27050 27050 27050 0
527 20250213 094900 1111550 27050 27050 27050 27050 0
528 20250213 094800 1111550 27050 27050 27050 27050 0
529 20250213 094700 1111550 27050 27050 27050 27050 0
530 20250213 094600 1111550 27050 27050 27050 27050 0
531 20250213 094500 1111550 27050 27050 27050 27050 0
532 20250213 094400 1111550 27050 27050 27050 27050 2
533 20250213 094300 1057450 27050 27050 27050 27050 0
534 20250213 094200 1057450 27050 27050 27050 27050 0
535 20250213 094100 1057450 27050 27150 27250 27050 20
536 20250213 094000 515700 27200 27200 27200 27200 0
537 20250213 093900 515700 27200 27200 27200 27200 0
538 20250213 093800 515700 27200 27200 27200 27200 1
539 20250213 093700 488500 27150 27150 27150 27150 1
540 20250213 093600 461350 27200 27200 27200 27200 0
541 20250213 093500 461350 27200 27200 27200 27200 0
542 20250213 093400 461350 27200 27200 27200 27200 0
543 20250213 093300 461350 27200 27200 27200 27200 0
544 20250213 093200 461350 27200 27200 27200 27200 0
545 20250213 093100 461350 27200 27200 27200 27200 0
546 20250213 093000 461350 27200 27200 27200 27200 0
547 20250213 092900 461350 27200 27200 27200 27200 0
548 20250213 092800 461350 27200 27200 27200 27200 0
549 20250213 092700 461350 27200 27200 27200 27200 0
550 20250213 092600 461350 27200 27200 27200 27200 0
551 20250213 092500 461350 27200 27200 27200 27200 0
552 20250213 092400 461350 27200 27200 27200 27200 0
553 20250213 092300 461350 27200 27200 27200 27200 0
554 20250213 092200 461350 27200 27200 27200 27200 0
555 20250213 092100 461350 27200 27200 27200 27200 0
556 20250213 092000 461350 27200 27200 27200 27200 0
557 20250213 091900 461350 27200 27200 27200 27200 0
558 20250213 091800 461350 27200 27200 27200 27200 0
559 20250213 091700 461350 27200 27200 27200 27200 0
560 20250213 091600 461350 27200 27200 27200 27200 0
561 20250213 091500 461350 27200 27200 27200 27200 0
562 20250213 091400 461350 27200 27200 27200 27200 0
563 20250213 091300 461350 27200 27200 27200 27200 0
564 20250213 091200 461350 27200 27200 27200 27200 0
565 20250213 091100 461350 27200 27200 27200 27200 0
566 20250213 091000 461350 27200 27200 27200 27200 0
567 20250213 090900 461350 27200 27200 27200 27200 0
568 20250213 090800 461350 27200 27200 27200 27200 0
569 20250213 090700 461350 27200 27200 27200 27200 0
570 20250213 090600 461350 27200 27050 27200 27050 4
571 20250213 090500 352900 27200 27000 27200 27000 2
572 20250213 090400 298700 27300 27300 27300 27300 0
573 20250213 090300 298700 27300 27300 27300 27300 0
574 20250213 090200 298700 27300 27300 27300 27300 0
575 20250213 090100 298700 27300 27300 27300 27300 0
576 20250213 090000 298700 27300 27300 27300 26800 11

1
001270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,10369886,0,282060899200,0.00
20250210,0,10369886,0,280505416300,0.00
20250207,0,10369886,0,283097887800,0.00
20250206,0,10369886,0,279468427700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 10369886 0 282060899200 0.00
3 20250210 0 10369886 0 280505416300 0.00
4 20250207 0 10369886 0 283097887800 0.00
5 20250206 0 10369886 0 279468427700 0.00