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

577
001720/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183500,317259800,78400,78400,78400,78400,174
20250213,183400,317259800,78400,78400,78400,78400,0
20250213,183300,317259800,78400,78400,78400,78400,0
20250213,183200,317259800,78400,78400,78400,78400,0
20250213,183100,317259800,78400,78400,78400,78400,0
20250213,183000,317259800,78400,78400,78400,78400,0
20250213,182900,317259800,78400,78400,78400,78400,0
20250213,182800,317259800,78400,78400,78400,78400,0
20250213,182700,317259800,78400,78400,78400,78400,0
20250213,182600,317259800,78400,78400,78400,78400,0
20250213,182500,317259800,78400,78400,78400,78400,0
20250213,182400,317259800,78400,78400,78400,78400,0
20250213,182300,317259800,78400,78400,78400,78400,0
20250213,182200,317259800,78400,78400,78400,78400,0
20250213,182100,317259800,78400,78400,78400,78400,0
20250213,182000,317259800,78400,78400,78400,78400,0
20250213,181900,317259800,78400,78400,78400,78400,0
20250213,181800,317259800,78400,78400,78400,78400,0
20250213,181700,317259800,78400,78400,78400,78400,0
20250213,181600,317259800,78400,78400,78400,78400,0
20250213,181500,317259800,78400,78400,78400,78400,0
20250213,181400,317259800,78400,78400,78400,78400,0
20250213,181300,317259800,78400,78400,78400,78400,0
20250213,181200,317259800,78400,78400,78400,78400,0
20250213,181100,317259800,78400,78400,78400,78400,0
20250213,181000,317259800,78400,78400,78400,78400,0
20250213,180900,317259800,78400,78400,78400,78400,0
20250213,180800,317259800,78400,78400,78400,78400,0
20250213,180700,317259800,78400,78400,78400,78400,0
20250213,180600,317259800,78400,78400,78400,78400,0
20250213,180500,317259800,78400,78400,78400,78400,174
20250213,180400,317259800,78400,78400,78400,78400,0
20250213,180300,317259800,78400,78400,78400,78400,0
20250213,180200,317259800,78400,78400,78400,78400,0
20250213,180100,317259800,78400,78400,78400,78400,0
20250213,180000,317259800,78400,78400,78400,78400,0
20250213,175900,317259800,78400,78400,78400,78400,0
20250213,175800,317259800,78400,78400,78400,78400,0
20250213,175700,317259800,78400,78400,78400,78400,0
20250213,175600,317259800,78400,78400,78400,78400,0
20250213,175500,317259800,78400,78400,78400,78400,0
20250213,175400,317259800,78400,78400,78400,78400,0
20250213,175300,317259800,78400,78400,78400,78400,0
20250213,175200,317259800,78400,78400,78400,78400,0
20250213,175100,317259800,78400,78400,78400,78400,0
20250213,175000,317259800,78400,78400,78400,78400,0
20250213,174900,317259800,78400,78400,78400,78400,0
20250213,174800,317259800,78400,78400,78400,78400,0
20250213,174700,317259800,78400,78400,78400,78400,0
20250213,174600,317259800,78400,78400,78400,78400,0
20250213,174500,317259800,78400,78400,78400,78400,0
20250213,174400,317259800,78400,78400,78400,78400,0
20250213,174300,317259800,78400,78400,78400,78400,0
20250213,174200,317259800,78400,78400,78400,78400,0
20250213,174100,317259800,78400,78400,78400,78400,0
20250213,174000,317259800,78400,78400,78400,78400,0
20250213,173900,317259800,78400,78400,78400,78400,0
20250213,173800,317259800,78400,78400,78400,78400,0
20250213,173700,317259800,78400,78400,78400,78400,0
20250213,173600,317259800,78400,78400,78400,78400,0
20250213,173500,317259800,78400,78400,78400,78400,174
20250213,173400,317259800,78400,78400,78400,78400,0
20250213,173300,317259800,78400,78400,78400,78400,0
20250213,173200,317259800,78400,78400,78400,78400,0
20250213,173100,317259800,78400,78400,78400,78400,0
20250213,173000,317259800,78400,78400,78400,78400,0
20250213,172900,317259800,78400,78400,78400,78400,0
20250213,172800,317259800,78400,78400,78400,78400,0
20250213,172700,317259800,78400,78400,78400,78400,0
20250213,172600,317259800,78400,78400,78400,78400,0
20250213,172500,317259800,78400,78400,78400,78400,0
20250213,172400,317259800,78400,78400,78400,78400,0
20250213,172300,317259800,78400,78400,78400,78400,0
20250213,172200,317259800,78400,78400,78400,78400,0
20250213,172100,317259800,78400,78400,78400,78400,0
20250213,172000,317259800,78400,78400,78400,78400,0
20250213,171900,317259800,78400,78400,78400,78400,0
20250213,171800,317259800,78400,78400,78400,78400,0
20250213,171700,317259800,78400,78400,78400,78400,0
20250213,171600,317259800,78400,78400,78400,78400,0
20250213,171500,317259800,78400,78400,78400,78400,0
20250213,171400,317259800,78400,78400,78400,78400,0
20250213,171300,317259800,78400,78400,78400,78400,0
20250213,171200,317259800,78400,78400,78400,78400,0
20250213,171100,317259800,78400,78400,78400,78400,0
20250213,171000,317259800,78400,78400,78400,78400,0
20250213,170900,317259800,78400,78400,78400,78400,0
20250213,170800,317259800,78400,78400,78400,78400,0
20250213,170700,317259800,78400,78400,78400,78400,0
20250213,170600,317259800,78400,78400,78400,78400,0
20250213,170500,317259800,78400,78400,78400,78400,174
20250213,170400,317259800,78400,78400,78400,78400,0
20250213,170300,317259800,78400,78400,78400,78400,0
20250213,170200,317259800,78400,78400,78400,78400,0
20250213,170100,317259800,78400,78400,78400,78400,0
20250213,170000,317259800,78400,78400,78400,78400,0
20250213,165900,317259800,78400,78400,78400,78400,0
20250213,165800,317259800,78400,78400,78400,78400,0
20250213,165700,317259800,78400,78400,78400,78400,0
20250213,165600,317259800,78400,78400,78400,78400,0
20250213,165500,317259800,78400,78400,78400,78400,0
20250213,165400,317259800,78400,78400,78400,78400,0
20250213,165300,317259800,78400,78400,78400,78400,0
20250213,165200,317259800,78400,78400,78400,78400,0
20250213,165100,317259800,78400,78400,78400,78400,0
20250213,165000,317259800,78400,78400,78400,78400,0
20250213,164900,317259800,78400,78400,78400,78400,0
20250213,164800,317259800,78400,78400,78400,78400,0
20250213,164700,317259800,78400,78400,78400,78400,0
20250213,164600,317259800,78400,78400,78400,78400,0
20250213,164500,317259800,78400,78400,78400,78400,0
20250213,164400,317259800,78400,78400,78400,78400,0
20250213,164300,317259800,78400,78400,78400,78400,0
20250213,164200,317259800,78400,78400,78400,78400,0
20250213,164100,317259800,78400,78400,78400,78400,0
20250213,164000,317259800,78400,78400,78400,78400,0
20250213,163900,317259800,78400,78400,78400,78400,0
20250213,163800,317259800,78400,78400,78400,78400,0
20250213,163700,317259800,78400,78400,78400,78400,0
20250213,163600,317259800,78400,78400,78400,78400,0
20250213,163500,317259800,78400,78400,78400,78400,174
20250213,163400,317259800,78400,78400,78400,78400,0
20250213,163300,317259800,78400,78400,78400,78400,0
20250213,163200,317259800,78400,78400,78400,78400,0
20250213,163100,317259800,78400,78400,78400,78400,0
20250213,163000,317259800,78400,78400,78400,78400,0
20250213,162900,317259800,78400,78400,78400,78400,0
20250213,162800,317259800,78400,78400,78400,78400,0
20250213,162700,317259800,78400,78400,78400,78400,0
20250213,162600,317259800,78400,78400,78400,78400,0
20250213,162500,317259800,78400,78400,78400,78400,0
20250213,162400,317259800,78400,78400,78400,78400,0
20250213,162300,317259800,78400,78400,78400,78400,0
20250213,162200,317259800,78400,78400,78400,78400,0
20250213,162100,317259800,78400,78400,78400,78400,0
20250213,162000,317259800,78400,78400,78400,78400,0
20250213,161900,317259800,78400,78400,78400,78400,0
20250213,161800,317259800,78400,78400,78400,78400,0
20250213,161700,317259800,78400,78400,78400,78400,0
20250213,161600,317259800,78400,78400,78400,78400,0
20250213,161500,317259800,78400,78400,78400,78400,0
20250213,161400,317259800,78400,78400,78400,78400,0
20250213,161300,317259800,78400,78400,78400,78400,0
20250213,161200,317259800,78400,78400,78400,78400,0
20250213,161100,317259800,78400,78400,78400,78400,0
20250213,161000,317259800,78400,78400,78400,78400,0
20250213,160900,317259800,78400,78400,78400,78400,0
20250213,160800,317259800,78400,78400,78400,78400,0
20250213,160700,317259800,78400,78400,78400,78400,0
20250213,160600,317259800,78400,78400,78400,78400,0
20250213,160500,317259800,78400,78400,78400,78400,174
20250213,160400,317259800,78400,78400,78400,78400,0
20250213,160300,317259800,78400,78400,78400,78400,0
20250213,160200,317259800,78400,78400,78400,78400,0
20250213,160100,317259800,78400,78400,78400,78400,0
20250213,160000,317259800,78400,78400,78400,78400,0
20250213,155900,317259800,78400,78400,78400,78400,0
20250213,155800,317259800,78400,78400,78400,78400,0
20250213,155700,317259800,78400,78400,78400,78400,0
20250213,155600,317259800,78400,78400,78400,78400,0
20250213,155500,317259800,78400,78400,78400,78400,0
20250213,155400,317259800,78400,78400,78400,78400,0
20250213,155300,317259800,78400,78400,78400,78400,0
20250213,155200,317259800,78400,78400,78400,78400,0
20250213,155100,317259800,78400,78400,78400,78400,0
20250213,155000,317259800,78400,78400,78400,78400,0
20250213,154900,317259800,78400,78400,78400,78400,0
20250213,154800,317259800,78400,78400,78400,78400,0
20250213,154700,317259800,78400,78400,78400,78400,0
20250213,154600,317259800,78400,78400,78400,78400,0
20250213,154500,317259800,78400,78400,78400,78400,0
20250213,154400,317259800,78400,78400,78400,78400,0
20250213,154300,317259800,78400,78400,78400,78400,0
20250213,154200,317259800,78400,78400,78400,78400,0
20250213,154100,317259800,78400,78400,78400,78400,0
20250213,154000,317259800,78400,78400,78400,78400,0
20250213,153900,317259800,78400,78400,78400,78400,0
20250213,153800,317259800,78400,78400,78400,78400,0
20250213,153700,317259800,78400,78400,78400,78400,0
20250213,153600,317259800,78400,78400,78400,78400,0
20250213,153500,317259800,78400,78400,78400,78400,174
20250213,153400,317259800,78400,78400,78400,78400,0
20250213,153300,317259800,78400,78400,78400,78400,0
20250213,153200,317259800,78400,78400,78400,78400,0
20250213,153100,317259800,78400,78400,78400,78400,0
20250213,153000,317259800,78400,78400,78400,78400,174
20250213,152900,303618200,78600,78600,78600,78600,0
20250213,152800,303618200,78600,78600,78600,78600,0
20250213,152700,303618200,78600,78600,78600,78600,0
20250213,152600,303618200,78600,78600,78600,78600,0
20250213,152500,303618200,78600,78600,78600,78600,0
20250213,152400,303618200,78600,78600,78600,78600,0
20250213,152300,303618200,78600,78600,78600,78600,0
20250213,152200,303618200,78600,78600,78600,78600,0
20250213,152100,303618200,78600,78600,78600,78600,0
20250213,152000,303618200,78600,78600,78600,78600,0
20250213,151900,303618200,78600,78500,78600,78500,23
20250213,151800,301811300,78500,78500,78600,78500,14
20250213,151700,300712000,78700,78700,78700,78700,1
20250213,151600,300633300,78500,78700,78700,78500,43
20250213,151500,297255800,78700,78700,78700,78700,1
20250213,151400,297177100,78700,78700,78700,78700,0
20250213,151300,297177100,78700,78600,78700,78600,39
20250213,151200,294111400,78700,78600,78700,78600,5
20250213,151100,293718300,78700,78700,78700,78700,4
20250213,151000,293403500,78700,78600,78700,78600,3
20250213,150900,293167500,78700,78700,78700,78700,3
20250213,150800,292931400,78500,78500,78500,78500,0
20250213,150700,292931400,78500,78500,78500,78500,0
20250213,150600,292931400,78500,78500,78500,78500,0
20250213,150500,292931400,78500,78600,78600,78500,67
20250213,150400,287666000,78700,78700,78700,78700,0
20250213,150300,287666000,78700,78700,78700,78700,4
20250213,150200,287351200,78600,78600,78600,78600,39
20250213,150100,284285800,78700,78700,78700,78700,2
20250213,150000,284128400,78500,78500,78500,78500,1
20250213,145900,284049900,78700,78700,78700,78700,0
20250213,145800,284049900,78700,78700,78700,78700,0
20250213,145700,284049900,78700,78700,78700,78700,0
20250213,145600,284049900,78700,78700,78700,78700,13
20250213,145500,283026800,78500,78500,78500,78500,0
20250213,145400,283026800,78500,78500,78500,78500,8
20250213,145300,282398800,78700,78700,78700,78700,0
20250213,145200,282398800,78700,78700,78700,78700,0
20250213,145100,282398800,78700,78700,78700,78700,1
20250213,145000,282320100,78700,78700,78700,78700,1
20250213,144900,282241400,78500,78500,78500,78500,9
20250213,144800,281534900,78700,78700,78700,78700,1
20250213,144700,281456200,78700,78700,78700,78700,2
20250213,144600,281298800,78500,78500,78500,78500,0
20250213,144500,281298800,78500,78500,78500,78500,0
20250213,144400,281298800,78500,78500,78500,78500,0
20250213,144300,281298800,78500,78500,78500,78500,9
20250213,144200,280592300,78600,78600,78600,78600,0
20250213,144100,280592300,78600,78600,78600,78600,0
20250213,144000,280592300,78600,78600,78600,78600,13
20250213,143900,279570500,78500,78500,78500,78500,0
20250213,143800,279570500,78500,78500,78500,78500,0
20250213,143700,279570500,78500,78500,78500,78500,0
20250213,143600,279570500,78500,78500,78500,78500,0
20250213,143500,279570500,78500,78500,78500,78500,0
20250213,143400,279570500,78500,78500,78500,78500,0
20250213,143300,279570500,78500,78500,78500,78500,0
20250213,143200,279570500,78500,78500,78500,78500,0
20250213,143100,279570500,78500,78500,78500,78500,0
20250213,143000,279570500,78500,78500,78500,78500,1
20250213,142900,279492000,78500,78500,78500,78500,0
20250213,142800,279492000,78500,78500,78500,78500,0
20250213,142700,279492000,78500,78500,78500,78500,0
20250213,142600,279492000,78500,78500,78500,78500,0
20250213,142500,279492000,78500,78500,78500,78500,20
20250213,142400,277922000,78500,78500,78500,78500,0
20250213,142300,277922000,78500,78500,78500,78500,0
20250213,142200,277922000,78500,78500,78500,78500,0
20250213,142100,277922000,78500,78500,78500,78500,0
20250213,142000,277922000,78500,78500,78500,78500,48
20250213,141900,274154000,78700,78700,78700,78700,1
20250213,141800,274075300,78700,78700,78700,78700,8
20250213,141700,273445700,78700,78700,78700,78700,0
20250213,141600,273445700,78700,78700,78700,78700,0
20250213,141500,273445700,78700,78700,78700,78700,0
20250213,141400,273445700,78700,78700,78700,78700,0
20250213,141300,273445700,78700,78700,78700,78700,0
20250213,141200,273445700,78700,78700,78700,78700,0
20250213,141100,273445700,78700,78700,78700,78700,0
20250213,141000,273445700,78700,78700,78700,78700,0
20250213,140900,273445700,78700,78700,78700,78700,0
20250213,140800,273445700,78700,78700,78700,78700,0
20250213,140700,273445700,78700,78700,78700,78700,2
20250213,140600,273288300,78700,78700,78700,78700,1
20250213,140500,273209600,78900,78900,78900,78900,0
20250213,140400,273209600,78900,78900,78900,78900,0
20250213,140300,273209600,78900,78900,78900,78900,0
20250213,140200,273209600,78900,78900,78900,78900,0
20250213,140100,273209600,78900,78900,78900,78900,0
20250213,140000,273209600,78900,78900,78900,78900,0
20250213,135900,273209600,78900,78900,78900,78900,0
20250213,135800,273209600,78900,78900,78900,78900,2
20250213,135700,273051800,78900,78900,78900,78900,0
20250213,135600,273051800,78900,78900,78900,78900,12
20250213,135500,272105000,78800,78800,78800,78800,26
20250213,135400,270056200,78500,78500,78500,78500,0
20250213,135300,270056200,78500,78500,78500,78500,0
20250213,135200,270056200,78500,78500,78500,78500,0
20250213,135100,270056200,78500,78500,78500,78500,1
20250213,135000,269977700,78500,78500,78500,78500,0
20250213,134900,269977700,78500,78500,78500,78500,10
20250213,134800,269192700,78500,78500,78500,78500,0
20250213,134700,269192700,78500,78500,78500,78500,0
20250213,134600,269192700,78500,78500,78500,78500,56
20250213,134500,264796700,78700,78700,78700,78700,0
20250213,134400,264796700,78700,78700,78700,78700,89
20250213,134300,257792400,78700,78700,78700,78700,30
20250213,134200,255431400,78700,78700,78700,78700,5
20250213,134100,255037900,78700,78700,78700,78700,6
20250213,134000,254565700,78700,78700,78700,78700,0
20250213,133900,254565700,78700,78700,78700,78700,0
20250213,133800,254565700,78700,78700,78700,78700,0
20250213,133700,254565700,78700,78700,78700,78700,0
20250213,133600,254565700,78700,78700,78700,78700,1
20250213,133500,254487000,78500,78500,78500,78500,0
20250213,133400,254487000,78500,78500,78500,78500,0
20250213,133300,254487000,78500,78500,78500,78500,0
20250213,133200,254487000,78500,78500,78500,78500,0
20250213,133100,254487000,78500,78500,78500,78500,0
20250213,133000,254487000,78500,78500,78500,78500,0
20250213,132900,254487000,78500,78500,78500,78500,0
20250213,132800,254487000,78500,78500,78500,78500,68
20250213,132700,249149000,78500,78500,78500,78500,0
20250213,132600,249149000,78500,78500,78500,78500,0
20250213,132500,249149000,78500,78500,78500,78500,0
20250213,132400,249149000,78500,78500,78500,78500,0
20250213,132300,249149000,78500,78500,78500,78500,0
20250213,132200,249149000,78500,78500,78500,78500,0
20250213,132100,249149000,78500,78500,78500,78500,0
20250213,132000,249149000,78500,78500,78500,78500,0
20250213,131900,249149000,78500,78500,78500,78500,10
20250213,131800,248364000,78400,78400,78400,78400,0
20250213,131700,248364000,78400,78400,78400,78400,0
20250213,131600,248364000,78400,78400,78400,78400,0
20250213,131500,248364000,78400,78400,78400,78400,0
20250213,131400,248364000,78400,78400,78400,78400,0
20250213,131300,248364000,78400,78400,78400,78400,0
20250213,131200,248364000,78400,78400,78400,78400,26
20250213,131100,246325600,78700,78700,78700,78700,0
20250213,131000,246325600,78700,78700,78700,78700,0
20250213,130900,246325600,78700,78700,78700,78700,0
20250213,130800,246325600,78700,78700,78700,78700,0
20250213,130700,246325600,78700,78700,78700,78700,0
20250213,130600,246325600,78700,78700,78700,78700,12
20250213,130500,245381200,78400,78400,78400,78400,0
20250213,130400,245381200,78400,78400,78400,78400,0
20250213,130300,245381200,78400,78600,78600,78400,300
20250213,130200,221842300,78700,78700,78700,78700,0
20250213,130100,221842300,78700,78700,78700,78700,0
20250213,130000,221842300,78700,78700,78700,78700,1
20250213,125900,221763600,78600,78600,78600,78600,0
20250213,125800,221763600,78600,78600,78600,78600,2
20250213,125700,221606400,78600,78600,78600,78600,0
20250213,125600,221606400,78600,78600,78600,78600,0
20250213,125500,221606400,78600,78600,78600,78600,1
20250213,125400,221527800,78600,78600,78600,78600,0
20250213,125300,221527800,78600,78600,78600,78600,1
20250213,125200,221449200,78600,78600,78600,78600,1
20250213,125100,221370600,78600,78600,78600,78600,0
20250213,125000,221370600,78600,78600,78600,78600,1
20250213,124900,221292000,78600,78600,78600,78600,1
20250213,124800,221213400,78500,78500,78500,78500,0
20250213,124700,221213400,78500,78500,78500,78500,1
20250213,124600,221134900,78500,78500,78500,78500,1
20250213,124500,221056400,78500,78500,78500,78500,0
20250213,124400,221056400,78500,78500,78500,78500,1
20250213,124300,220977900,78500,78500,78500,78500,0
20250213,124200,220977900,78500,78500,78500,78500,1
20250213,124100,220899400,78500,78500,78500,78500,0
20250213,124000,220899400,78500,78500,78500,78500,1
20250213,123900,220820900,78500,78500,78500,78500,29
20250213,123800,218544400,78500,78600,78600,78500,5
20250213,123700,218151500,78500,78500,78500,78500,0
20250213,123600,218151500,78500,78500,78500,78500,1
20250213,123500,218073000,78500,78500,78500,78500,1
20250213,123400,217994500,78500,78500,78500,78500,0
20250213,123300,217994500,78500,78600,78600,78500,11
20250213,123200,217130000,78400,78400,78400,78400,1
20250213,123100,217051600,78500,78500,78500,78500,134
20250213,123000,206532600,78500,78600,78600,78500,14
20250213,122900,205433400,78600,78600,78700,78600,31
20250213,122800,202996100,78600,78600,78600,78600,0
20250213,122700,202996100,78600,78600,78600,78600,0
20250213,122600,202996100,78600,78600,78600,78600,1
20250213,122500,202917500,78600,78600,78600,78600,1
20250213,122400,202838900,78800,78600,78800,78600,110
20250213,122300,194192700,78600,78600,78600,78600,0
20250213,122200,194192700,78600,78600,78600,78600,1
20250213,122100,194114100,78700,78700,78700,78700,1
20250213,122000,194035400,78700,78700,78700,78700,0
20250213,121900,194035400,78700,78700,78700,78700,1
20250213,121800,193956700,78600,78600,78600,78600,1
20250213,121700,193878100,78600,78600,78600,78600,0
20250213,121600,193878100,78600,78600,78600,78600,2
20250213,121500,193720900,78600,78600,78600,78600,1
20250213,121400,193642300,78600,78600,78600,78600,0
20250213,121300,193642300,78600,78600,78600,78600,0
20250213,121200,193642300,78600,78600,78600,78600,1
20250213,121100,193563700,78600,78600,78600,78600,1
20250213,121000,193485100,78700,78700,78700,78700,0
20250213,120900,193485100,78700,78700,78700,78700,1
20250213,120800,193406400,78800,78600,78800,78600,16
20250213,120700,192145800,78700,78800,78800,78600,89
20250213,120600,185142700,78700,78700,78700,78700,44
20250213,120500,181679900,78600,79300,79300,78600,808
20250213,120400,117959300,79000,79000,79000,79000,1
20250213,120300,117880300,79000,79000,79000,79000,0
20250213,120200,117880300,79000,79000,79000,79000,1
20250213,120100,117801300,79000,79000,79000,79000,2
20250213,120000,117643300,79000,79000,79000,79000,0
20250213,115900,117643300,79000,79000,79000,79000,0
20250213,115800,117643300,79000,79000,79000,79000,1
20250213,115700,117564300,79000,79000,79000,79000,3
20250213,115600,117327300,79000,79000,79000,79000,0
20250213,115500,117327300,79000,79000,79000,79000,2
20250213,115400,117169300,79000,79000,79000,79000,1
20250213,115300,117090300,79000,79000,79000,79000,2
20250213,115200,116932300,79000,79000,79000,79000,2
20250213,115100,116774300,79000,79000,79000,79000,2
20250213,115000,116616300,79000,79000,79000,79000,2
20250213,114900,116458300,79000,79000,79000,79000,1
20250213,114800,116379300,79000,79000,79000,79000,1
20250213,114700,116300300,79000,79000,79000,79000,2
20250213,114600,116142300,79000,79000,79000,79000,2
20250213,114500,115984300,79000,79000,79000,79000,1
20250213,114400,115905300,79000,79100,79100,79000,100
20250213,114300,107995700,79100,79100,79100,79100,1
20250213,114200,107916600,79100,79100,79100,79100,0
20250213,114100,107916600,79100,79100,79100,79100,1
20250213,114000,107837500,79100,79100,79100,79100,1
20250213,113900,107758400,79100,79100,79100,79100,0
20250213,113800,107758400,79100,79100,79100,79100,1
20250213,113700,107679300,79100,79100,79100,79100,1
20250213,113600,107600200,79100,79100,79100,79100,1
20250213,113500,107521100,79100,79100,79100,79100,0
20250213,113400,107521100,79100,79100,79100,79100,1
20250213,113300,107442000,79100,79100,79100,79100,1
20250213,113200,107362900,79100,79100,79100,79100,0
20250213,113100,107362900,79100,79100,79100,79100,0
20250213,113000,107362900,79100,79100,79100,79100,1
20250213,112900,107283800,79100,79100,79100,79100,1
20250213,112800,107204700,79100,79100,79100,79100,0
20250213,112700,107204700,79100,79100,79100,79100,1
20250213,112600,107125600,79100,79100,79100,79100,1
20250213,112500,107046500,79100,79100,79100,79100,0
20250213,112400,107046500,79100,79100,79100,79100,1
20250213,112300,106967400,79100,79100,79100,79100,1
20250213,112200,106888300,79100,79100,79100,79100,0
20250213,112100,106888300,79100,79100,79100,79100,1
20250213,112000,106809200,79100,79100,79100,79100,1
20250213,111900,106730100,79200,79100,79200,79100,50
20250213,111800,102770500,79100,79100,79100,79100,12
20250213,111700,101821300,79000,79000,79000,79000,1
20250213,111600,101742300,79000,79000,79000,79000,0
20250213,111500,101742300,79000,79000,79000,79000,3
20250213,111400,101505300,79000,79000,79000,79000,0
20250213,111300,101505300,79000,79000,79000,79000,2
20250213,111200,101347300,79000,79000,79000,79000,1
20250213,111100,101268300,79000,79000,79000,79000,0
20250213,111000,101268300,79000,79000,79000,79000,2
20250213,110900,101110300,79000,79100,79100,79000,10
20250213,110800,100319600,79000,79000,79000,79000,0
20250213,110700,100319600,79000,79000,79000,79000,7
20250213,110600,99766600,79000,79100,79100,79000,4
20250213,110500,99450400,79100,79000,79100,79000,3
20250213,110400,99213300,79000,79000,79000,79000,0
20250213,110300,99213300,79000,79000,79000,79000,1
20250213,110200,99134300,79000,79000,79000,79000,0
20250213,110100,99134300,79000,79000,79000,79000,5
20250213,110000,98739300,79000,79000,79000,79000,0
20250213,105900,98739300,79000,79000,79000,79000,3
20250213,105800,98502300,79000,79000,79000,79000,2
20250213,105700,98344300,79000,79000,79000,79000,0
20250213,105600,98344300,79000,79000,79000,79000,1
20250213,105500,98265300,79000,79100,79100,79000,14
20250213,105400,97158000,79000,79000,79000,79000,0
20250213,105300,97158000,79000,79000,79000,79000,26
20250213,105200,95104000,79000,79000,79000,79000,4
20250213,105100,94788000,79000,79000,79000,79000,0
20250213,105000,94788000,79000,79100,79100,79000,3
20250213,104900,94550900,79000,79000,79000,79000,2
20250213,104800,94392900,79000,79000,79000,79000,4
20250213,104700,94076900,79000,79000,79000,79000,0
20250213,104600,94076900,79000,79000,79000,79000,0
20250213,104500,94076900,79000,79000,79000,79000,3
20250213,104400,93839900,79000,79000,79000,79000,3
20250213,104300,93602900,79000,79000,79000,79000,3
20250213,104200,93365900,79000,79000,79000,79000,3
20250213,104100,93128900,79000,78900,79000,78900,75
20250213,104000,87204200,78900,78900,78900,78900,0
20250213,103900,87204200,78900,79000,79100,78900,7
20250213,103800,86651300,79000,79000,79000,79000,3
20250213,103700,86414300,79100,79100,79100,79100,0
20250213,103600,86414300,79100,78900,79100,78900,106
20250213,103500,78039200,78900,79000,79000,78900,80
20250213,103400,71719300,79000,79000,79000,79000,1
20250213,103300,71640300,79000,79000,79000,79000,1
20250213,103200,71561300,79000,79000,79000,79000,0
20250213,103100,71561300,79000,79000,79000,79000,1
20250213,103000,71482300,79000,79100,79100,79000,6
20250213,102900,71007800,79000,79000,79000,79000,0
20250213,102800,71007800,79000,79000,79000,79000,1
20250213,102700,70928800,79000,78900,79000,78900,8
20250213,102600,70296900,78900,78900,78900,78900,0
20250213,102500,70296900,78900,78900,78900,78900,1
20250213,102400,70218000,78900,78900,78900,78900,2
20250213,102300,70060200,78900,78900,79000,78900,125
20250213,102200,60197600,79000,78900,79000,78900,2
20250213,102100,60039700,78900,78900,78900,78900,1
20250213,102000,59960800,79100,79100,79100,79100,11
20250213,101900,59090700,78900,78900,78900,78900,1
20250213,101800,59011800,78900,78900,78900,78900,0
20250213,101700,59011800,78900,78900,78900,78900,1
20250213,101600,58932900,79100,79100,79100,79100,111
20250213,101500,50152800,78900,78900,78900,78900,0
20250213,101400,50152800,78900,78900,78900,78900,0
20250213,101300,50152800,78900,78900,78900,78900,0
20250213,101200,50152800,78900,78900,78900,78900,0
20250213,101100,50152800,78900,78900,78900,78900,1
20250213,101000,50073900,78900,78900,78900,78900,0
20250213,100900,50073900,78900,78900,78900,78900,0
20250213,100800,50073900,78900,78900,78900,78900,0
20250213,100700,50073900,78900,79000,79000,78900,47
20250213,100600,46361100,78900,78900,78900,78900,0
20250213,100500,46361100,78900,78900,78900,78900,1
20250213,100400,46282200,79000,79000,79000,79000,57
20250213,100300,41779200,79000,79000,79000,79000,56
20250213,100200,37355200,79000,79000,79000,79000,42
20250213,100100,34037200,79000,79000,79000,79000,0
20250213,100000,34037200,79000,79100,79100,79000,83
20250213,095900,27474700,79100,79100,79100,79100,0
20250213,095800,27474700,79100,79100,79100,79100,0
20250213,095700,27474700,79100,79100,79100,79100,0
20250213,095600,27474700,79100,79100,79100,79100,0
20250213,095500,27474700,79100,79100,79100,79100,0
20250213,095400,27474700,79100,79100,79100,79100,0
20250213,095300,27474700,79100,79100,79100,79100,0
20250213,095200,27474700,79100,79100,79100,79100,0
20250213,095100,27474700,79100,79100,79100,79100,1
20250213,095000,27395600,79100,79100,79100,79100,0
20250213,094900,27395600,79100,79100,79100,79100,0
20250213,094800,27395600,79100,79100,79100,79100,0
20250213,094700,27395600,79100,79100,79100,79100,0
20250213,094600,27395600,79100,79100,79100,79100,0
20250213,094500,27395600,79100,79100,79100,79100,0
20250213,094400,27395600,79100,79100,79100,79100,85
20250213,094300,20672100,79100,79100,79100,79100,1
20250213,094200,20593000,79100,79100,79100,79100,6
20250213,094100,20118400,79000,79000,79000,79000,0
20250213,094000,20118400,79000,79000,79000,79000,0
20250213,093900,20118400,79000,79000,79000,79000,0
20250213,093800,20118400,79000,79000,79000,79000,0
20250213,093700,20118400,79000,79000,79000,79000,0
20250213,093600,20118400,79000,79000,79000,79000,0
20250213,093500,20118400,79000,79000,79000,79000,0
20250213,093400,20118400,79000,79100,79100,79000,51
20250213,093300,16089200,79100,79100,79100,79100,3
20250213,093200,15851900,79100,79100,79100,79100,0
20250213,093100,15851900,79100,79100,79100,79100,3
20250213,093000,15614600,79000,79000,79000,79000,0
20250213,092900,15614600,79000,79000,79000,79000,0
20250213,092800,15614600,79000,79000,79000,79000,0
20250213,092700,15614600,79000,79000,79000,79000,0
20250213,092600,15614600,79000,79000,79000,79000,0
20250213,092500,15614600,79000,79000,79000,79000,0
20250213,092400,15614600,79000,79000,79000,79000,0
20250213,092300,15614600,79000,79000,79000,79000,0
20250213,092200,15614600,79000,79000,79000,79000,4
20250213,092100,15298600,79000,79000,79000,79000,0
20250213,092000,15298600,79000,79000,79000,79000,0
20250213,091900,15298600,79000,79000,79000,79000,25
20250213,091800,13323600,79300,79300,79300,79300,0
20250213,091700,13323600,79300,79300,79300,79300,0
20250213,091600,13323600,79300,79300,79300,79300,0
20250213,091500,13323600,79300,79300,79300,79300,0
20250213,091400,13323600,79300,79300,79300,79300,109
20250213,091300,4679900,79300,79300,79300,79300,0
20250213,091200,4679900,79300,79300,79300,79300,25
20250213,091100,2697400,79700,79700,79700,79700,0
20250213,091000,2697400,79700,79700,79700,79700,13
20250213,090900,1661300,79200,79300,79300,79200,10
20250213,090800,868400,79200,79200,79200,79200,0
20250213,090700,868400,79200,79200,79200,79200,0
20250213,090600,868400,79200,79200,79200,79200,0
20250213,090500,868400,79200,79200,79200,79200,0
20250213,090400,868400,79200,79200,79200,79200,0
20250213,090300,868400,79200,79200,79200,79200,0
20250213,090200,868400,79200,79200,79200,79200,0
20250213,090100,868400,79200,79200,79200,79200,0
20250213,090000,868400,79200,78900,79200,78900,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183500 317259800 78400 78400 78400 78400 174
3 20250213 183400 317259800 78400 78400 78400 78400 0
4 20250213 183300 317259800 78400 78400 78400 78400 0
5 20250213 183200 317259800 78400 78400 78400 78400 0
6 20250213 183100 317259800 78400 78400 78400 78400 0
7 20250213 183000 317259800 78400 78400 78400 78400 0
8 20250213 182900 317259800 78400 78400 78400 78400 0
9 20250213 182800 317259800 78400 78400 78400 78400 0
10 20250213 182700 317259800 78400 78400 78400 78400 0
11 20250213 182600 317259800 78400 78400 78400 78400 0
12 20250213 182500 317259800 78400 78400 78400 78400 0
13 20250213 182400 317259800 78400 78400 78400 78400 0
14 20250213 182300 317259800 78400 78400 78400 78400 0
15 20250213 182200 317259800 78400 78400 78400 78400 0
16 20250213 182100 317259800 78400 78400 78400 78400 0
17 20250213 182000 317259800 78400 78400 78400 78400 0
18 20250213 181900 317259800 78400 78400 78400 78400 0
19 20250213 181800 317259800 78400 78400 78400 78400 0
20 20250213 181700 317259800 78400 78400 78400 78400 0
21 20250213 181600 317259800 78400 78400 78400 78400 0
22 20250213 181500 317259800 78400 78400 78400 78400 0
23 20250213 181400 317259800 78400 78400 78400 78400 0
24 20250213 181300 317259800 78400 78400 78400 78400 0
25 20250213 181200 317259800 78400 78400 78400 78400 0
26 20250213 181100 317259800 78400 78400 78400 78400 0
27 20250213 181000 317259800 78400 78400 78400 78400 0
28 20250213 180900 317259800 78400 78400 78400 78400 0
29 20250213 180800 317259800 78400 78400 78400 78400 0
30 20250213 180700 317259800 78400 78400 78400 78400 0
31 20250213 180600 317259800 78400 78400 78400 78400 0
32 20250213 180500 317259800 78400 78400 78400 78400 174
33 20250213 180400 317259800 78400 78400 78400 78400 0
34 20250213 180300 317259800 78400 78400 78400 78400 0
35 20250213 180200 317259800 78400 78400 78400 78400 0
36 20250213 180100 317259800 78400 78400 78400 78400 0
37 20250213 180000 317259800 78400 78400 78400 78400 0
38 20250213 175900 317259800 78400 78400 78400 78400 0
39 20250213 175800 317259800 78400 78400 78400 78400 0
40 20250213 175700 317259800 78400 78400 78400 78400 0
41 20250213 175600 317259800 78400 78400 78400 78400 0
42 20250213 175500 317259800 78400 78400 78400 78400 0
43 20250213 175400 317259800 78400 78400 78400 78400 0
44 20250213 175300 317259800 78400 78400 78400 78400 0
45 20250213 175200 317259800 78400 78400 78400 78400 0
46 20250213 175100 317259800 78400 78400 78400 78400 0
47 20250213 175000 317259800 78400 78400 78400 78400 0
48 20250213 174900 317259800 78400 78400 78400 78400 0
49 20250213 174800 317259800 78400 78400 78400 78400 0
50 20250213 174700 317259800 78400 78400 78400 78400 0
51 20250213 174600 317259800 78400 78400 78400 78400 0
52 20250213 174500 317259800 78400 78400 78400 78400 0
53 20250213 174400 317259800 78400 78400 78400 78400 0
54 20250213 174300 317259800 78400 78400 78400 78400 0
55 20250213 174200 317259800 78400 78400 78400 78400 0
56 20250213 174100 317259800 78400 78400 78400 78400 0
57 20250213 174000 317259800 78400 78400 78400 78400 0
58 20250213 173900 317259800 78400 78400 78400 78400 0
59 20250213 173800 317259800 78400 78400 78400 78400 0
60 20250213 173700 317259800 78400 78400 78400 78400 0
61 20250213 173600 317259800 78400 78400 78400 78400 0
62 20250213 173500 317259800 78400 78400 78400 78400 174
63 20250213 173400 317259800 78400 78400 78400 78400 0
64 20250213 173300 317259800 78400 78400 78400 78400 0
65 20250213 173200 317259800 78400 78400 78400 78400 0
66 20250213 173100 317259800 78400 78400 78400 78400 0
67 20250213 173000 317259800 78400 78400 78400 78400 0
68 20250213 172900 317259800 78400 78400 78400 78400 0
69 20250213 172800 317259800 78400 78400 78400 78400 0
70 20250213 172700 317259800 78400 78400 78400 78400 0
71 20250213 172600 317259800 78400 78400 78400 78400 0
72 20250213 172500 317259800 78400 78400 78400 78400 0
73 20250213 172400 317259800 78400 78400 78400 78400 0
74 20250213 172300 317259800 78400 78400 78400 78400 0
75 20250213 172200 317259800 78400 78400 78400 78400 0
76 20250213 172100 317259800 78400 78400 78400 78400 0
77 20250213 172000 317259800 78400 78400 78400 78400 0
78 20250213 171900 317259800 78400 78400 78400 78400 0
79 20250213 171800 317259800 78400 78400 78400 78400 0
80 20250213 171700 317259800 78400 78400 78400 78400 0
81 20250213 171600 317259800 78400 78400 78400 78400 0
82 20250213 171500 317259800 78400 78400 78400 78400 0
83 20250213 171400 317259800 78400 78400 78400 78400 0
84 20250213 171300 317259800 78400 78400 78400 78400 0
85 20250213 171200 317259800 78400 78400 78400 78400 0
86 20250213 171100 317259800 78400 78400 78400 78400 0
87 20250213 171000 317259800 78400 78400 78400 78400 0
88 20250213 170900 317259800 78400 78400 78400 78400 0
89 20250213 170800 317259800 78400 78400 78400 78400 0
90 20250213 170700 317259800 78400 78400 78400 78400 0
91 20250213 170600 317259800 78400 78400 78400 78400 0
92 20250213 170500 317259800 78400 78400 78400 78400 174
93 20250213 170400 317259800 78400 78400 78400 78400 0
94 20250213 170300 317259800 78400 78400 78400 78400 0
95 20250213 170200 317259800 78400 78400 78400 78400 0
96 20250213 170100 317259800 78400 78400 78400 78400 0
97 20250213 170000 317259800 78400 78400 78400 78400 0
98 20250213 165900 317259800 78400 78400 78400 78400 0
99 20250213 165800 317259800 78400 78400 78400 78400 0
100 20250213 165700 317259800 78400 78400 78400 78400 0
101 20250213 165600 317259800 78400 78400 78400 78400 0
102 20250213 165500 317259800 78400 78400 78400 78400 0
103 20250213 165400 317259800 78400 78400 78400 78400 0
104 20250213 165300 317259800 78400 78400 78400 78400 0
105 20250213 165200 317259800 78400 78400 78400 78400 0
106 20250213 165100 317259800 78400 78400 78400 78400 0
107 20250213 165000 317259800 78400 78400 78400 78400 0
108 20250213 164900 317259800 78400 78400 78400 78400 0
109 20250213 164800 317259800 78400 78400 78400 78400 0
110 20250213 164700 317259800 78400 78400 78400 78400 0
111 20250213 164600 317259800 78400 78400 78400 78400 0
112 20250213 164500 317259800 78400 78400 78400 78400 0
113 20250213 164400 317259800 78400 78400 78400 78400 0
114 20250213 164300 317259800 78400 78400 78400 78400 0
115 20250213 164200 317259800 78400 78400 78400 78400 0
116 20250213 164100 317259800 78400 78400 78400 78400 0
117 20250213 164000 317259800 78400 78400 78400 78400 0
118 20250213 163900 317259800 78400 78400 78400 78400 0
119 20250213 163800 317259800 78400 78400 78400 78400 0
120 20250213 163700 317259800 78400 78400 78400 78400 0
121 20250213 163600 317259800 78400 78400 78400 78400 0
122 20250213 163500 317259800 78400 78400 78400 78400 174
123 20250213 163400 317259800 78400 78400 78400 78400 0
124 20250213 163300 317259800 78400 78400 78400 78400 0
125 20250213 163200 317259800 78400 78400 78400 78400 0
126 20250213 163100 317259800 78400 78400 78400 78400 0
127 20250213 163000 317259800 78400 78400 78400 78400 0
128 20250213 162900 317259800 78400 78400 78400 78400 0
129 20250213 162800 317259800 78400 78400 78400 78400 0
130 20250213 162700 317259800 78400 78400 78400 78400 0
131 20250213 162600 317259800 78400 78400 78400 78400 0
132 20250213 162500 317259800 78400 78400 78400 78400 0
133 20250213 162400 317259800 78400 78400 78400 78400 0
134 20250213 162300 317259800 78400 78400 78400 78400 0
135 20250213 162200 317259800 78400 78400 78400 78400 0
136 20250213 162100 317259800 78400 78400 78400 78400 0
137 20250213 162000 317259800 78400 78400 78400 78400 0
138 20250213 161900 317259800 78400 78400 78400 78400 0
139 20250213 161800 317259800 78400 78400 78400 78400 0
140 20250213 161700 317259800 78400 78400 78400 78400 0
141 20250213 161600 317259800 78400 78400 78400 78400 0
142 20250213 161500 317259800 78400 78400 78400 78400 0
143 20250213 161400 317259800 78400 78400 78400 78400 0
144 20250213 161300 317259800 78400 78400 78400 78400 0
145 20250213 161200 317259800 78400 78400 78400 78400 0
146 20250213 161100 317259800 78400 78400 78400 78400 0
147 20250213 161000 317259800 78400 78400 78400 78400 0
148 20250213 160900 317259800 78400 78400 78400 78400 0
149 20250213 160800 317259800 78400 78400 78400 78400 0
150 20250213 160700 317259800 78400 78400 78400 78400 0
151 20250213 160600 317259800 78400 78400 78400 78400 0
152 20250213 160500 317259800 78400 78400 78400 78400 174
153 20250213 160400 317259800 78400 78400 78400 78400 0
154 20250213 160300 317259800 78400 78400 78400 78400 0
155 20250213 160200 317259800 78400 78400 78400 78400 0
156 20250213 160100 317259800 78400 78400 78400 78400 0
157 20250213 160000 317259800 78400 78400 78400 78400 0
158 20250213 155900 317259800 78400 78400 78400 78400 0
159 20250213 155800 317259800 78400 78400 78400 78400 0
160 20250213 155700 317259800 78400 78400 78400 78400 0
161 20250213 155600 317259800 78400 78400 78400 78400 0
162 20250213 155500 317259800 78400 78400 78400 78400 0
163 20250213 155400 317259800 78400 78400 78400 78400 0
164 20250213 155300 317259800 78400 78400 78400 78400 0
165 20250213 155200 317259800 78400 78400 78400 78400 0
166 20250213 155100 317259800 78400 78400 78400 78400 0
167 20250213 155000 317259800 78400 78400 78400 78400 0
168 20250213 154900 317259800 78400 78400 78400 78400 0
169 20250213 154800 317259800 78400 78400 78400 78400 0
170 20250213 154700 317259800 78400 78400 78400 78400 0
171 20250213 154600 317259800 78400 78400 78400 78400 0
172 20250213 154500 317259800 78400 78400 78400 78400 0
173 20250213 154400 317259800 78400 78400 78400 78400 0
174 20250213 154300 317259800 78400 78400 78400 78400 0
175 20250213 154200 317259800 78400 78400 78400 78400 0
176 20250213 154100 317259800 78400 78400 78400 78400 0
177 20250213 154000 317259800 78400 78400 78400 78400 0
178 20250213 153900 317259800 78400 78400 78400 78400 0
179 20250213 153800 317259800 78400 78400 78400 78400 0
180 20250213 153700 317259800 78400 78400 78400 78400 0
181 20250213 153600 317259800 78400 78400 78400 78400 0
182 20250213 153500 317259800 78400 78400 78400 78400 174
183 20250213 153400 317259800 78400 78400 78400 78400 0
184 20250213 153300 317259800 78400 78400 78400 78400 0
185 20250213 153200 317259800 78400 78400 78400 78400 0
186 20250213 153100 317259800 78400 78400 78400 78400 0
187 20250213 153000 317259800 78400 78400 78400 78400 174
188 20250213 152900 303618200 78600 78600 78600 78600 0
189 20250213 152800 303618200 78600 78600 78600 78600 0
190 20250213 152700 303618200 78600 78600 78600 78600 0
191 20250213 152600 303618200 78600 78600 78600 78600 0
192 20250213 152500 303618200 78600 78600 78600 78600 0
193 20250213 152400 303618200 78600 78600 78600 78600 0
194 20250213 152300 303618200 78600 78600 78600 78600 0
195 20250213 152200 303618200 78600 78600 78600 78600 0
196 20250213 152100 303618200 78600 78600 78600 78600 0
197 20250213 152000 303618200 78600 78600 78600 78600 0
198 20250213 151900 303618200 78600 78500 78600 78500 23
199 20250213 151800 301811300 78500 78500 78600 78500 14
200 20250213 151700 300712000 78700 78700 78700 78700 1
201 20250213 151600 300633300 78500 78700 78700 78500 43
202 20250213 151500 297255800 78700 78700 78700 78700 1
203 20250213 151400 297177100 78700 78700 78700 78700 0
204 20250213 151300 297177100 78700 78600 78700 78600 39
205 20250213 151200 294111400 78700 78600 78700 78600 5
206 20250213 151100 293718300 78700 78700 78700 78700 4
207 20250213 151000 293403500 78700 78600 78700 78600 3
208 20250213 150900 293167500 78700 78700 78700 78700 3
209 20250213 150800 292931400 78500 78500 78500 78500 0
210 20250213 150700 292931400 78500 78500 78500 78500 0
211 20250213 150600 292931400 78500 78500 78500 78500 0
212 20250213 150500 292931400 78500 78600 78600 78500 67
213 20250213 150400 287666000 78700 78700 78700 78700 0
214 20250213 150300 287666000 78700 78700 78700 78700 4
215 20250213 150200 287351200 78600 78600 78600 78600 39
216 20250213 150100 284285800 78700 78700 78700 78700 2
217 20250213 150000 284128400 78500 78500 78500 78500 1
218 20250213 145900 284049900 78700 78700 78700 78700 0
219 20250213 145800 284049900 78700 78700 78700 78700 0
220 20250213 145700 284049900 78700 78700 78700 78700 0
221 20250213 145600 284049900 78700 78700 78700 78700 13
222 20250213 145500 283026800 78500 78500 78500 78500 0
223 20250213 145400 283026800 78500 78500 78500 78500 8
224 20250213 145300 282398800 78700 78700 78700 78700 0
225 20250213 145200 282398800 78700 78700 78700 78700 0
226 20250213 145100 282398800 78700 78700 78700 78700 1
227 20250213 145000 282320100 78700 78700 78700 78700 1
228 20250213 144900 282241400 78500 78500 78500 78500 9
229 20250213 144800 281534900 78700 78700 78700 78700 1
230 20250213 144700 281456200 78700 78700 78700 78700 2
231 20250213 144600 281298800 78500 78500 78500 78500 0
232 20250213 144500 281298800 78500 78500 78500 78500 0
233 20250213 144400 281298800 78500 78500 78500 78500 0
234 20250213 144300 281298800 78500 78500 78500 78500 9
235 20250213 144200 280592300 78600 78600 78600 78600 0
236 20250213 144100 280592300 78600 78600 78600 78600 0
237 20250213 144000 280592300 78600 78600 78600 78600 13
238 20250213 143900 279570500 78500 78500 78500 78500 0
239 20250213 143800 279570500 78500 78500 78500 78500 0
240 20250213 143700 279570500 78500 78500 78500 78500 0
241 20250213 143600 279570500 78500 78500 78500 78500 0
242 20250213 143500 279570500 78500 78500 78500 78500 0
243 20250213 143400 279570500 78500 78500 78500 78500 0
244 20250213 143300 279570500 78500 78500 78500 78500 0
245 20250213 143200 279570500 78500 78500 78500 78500 0
246 20250213 143100 279570500 78500 78500 78500 78500 0
247 20250213 143000 279570500 78500 78500 78500 78500 1
248 20250213 142900 279492000 78500 78500 78500 78500 0
249 20250213 142800 279492000 78500 78500 78500 78500 0
250 20250213 142700 279492000 78500 78500 78500 78500 0
251 20250213 142600 279492000 78500 78500 78500 78500 0
252 20250213 142500 279492000 78500 78500 78500 78500 20
253 20250213 142400 277922000 78500 78500 78500 78500 0
254 20250213 142300 277922000 78500 78500 78500 78500 0
255 20250213 142200 277922000 78500 78500 78500 78500 0
256 20250213 142100 277922000 78500 78500 78500 78500 0
257 20250213 142000 277922000 78500 78500 78500 78500 48
258 20250213 141900 274154000 78700 78700 78700 78700 1
259 20250213 141800 274075300 78700 78700 78700 78700 8
260 20250213 141700 273445700 78700 78700 78700 78700 0
261 20250213 141600 273445700 78700 78700 78700 78700 0
262 20250213 141500 273445700 78700 78700 78700 78700 0
263 20250213 141400 273445700 78700 78700 78700 78700 0
264 20250213 141300 273445700 78700 78700 78700 78700 0
265 20250213 141200 273445700 78700 78700 78700 78700 0
266 20250213 141100 273445700 78700 78700 78700 78700 0
267 20250213 141000 273445700 78700 78700 78700 78700 0
268 20250213 140900 273445700 78700 78700 78700 78700 0
269 20250213 140800 273445700 78700 78700 78700 78700 0
270 20250213 140700 273445700 78700 78700 78700 78700 2
271 20250213 140600 273288300 78700 78700 78700 78700 1
272 20250213 140500 273209600 78900 78900 78900 78900 0
273 20250213 140400 273209600 78900 78900 78900 78900 0
274 20250213 140300 273209600 78900 78900 78900 78900 0
275 20250213 140200 273209600 78900 78900 78900 78900 0
276 20250213 140100 273209600 78900 78900 78900 78900 0
277 20250213 140000 273209600 78900 78900 78900 78900 0
278 20250213 135900 273209600 78900 78900 78900 78900 0
279 20250213 135800 273209600 78900 78900 78900 78900 2
280 20250213 135700 273051800 78900 78900 78900 78900 0
281 20250213 135600 273051800 78900 78900 78900 78900 12
282 20250213 135500 272105000 78800 78800 78800 78800 26
283 20250213 135400 270056200 78500 78500 78500 78500 0
284 20250213 135300 270056200 78500 78500 78500 78500 0
285 20250213 135200 270056200 78500 78500 78500 78500 0
286 20250213 135100 270056200 78500 78500 78500 78500 1
287 20250213 135000 269977700 78500 78500 78500 78500 0
288 20250213 134900 269977700 78500 78500 78500 78500 10
289 20250213 134800 269192700 78500 78500 78500 78500 0
290 20250213 134700 269192700 78500 78500 78500 78500 0
291 20250213 134600 269192700 78500 78500 78500 78500 56
292 20250213 134500 264796700 78700 78700 78700 78700 0
293 20250213 134400 264796700 78700 78700 78700 78700 89
294 20250213 134300 257792400 78700 78700 78700 78700 30
295 20250213 134200 255431400 78700 78700 78700 78700 5
296 20250213 134100 255037900 78700 78700 78700 78700 6
297 20250213 134000 254565700 78700 78700 78700 78700 0
298 20250213 133900 254565700 78700 78700 78700 78700 0
299 20250213 133800 254565700 78700 78700 78700 78700 0
300 20250213 133700 254565700 78700 78700 78700 78700 0
301 20250213 133600 254565700 78700 78700 78700 78700 1
302 20250213 133500 254487000 78500 78500 78500 78500 0
303 20250213 133400 254487000 78500 78500 78500 78500 0
304 20250213 133300 254487000 78500 78500 78500 78500 0
305 20250213 133200 254487000 78500 78500 78500 78500 0
306 20250213 133100 254487000 78500 78500 78500 78500 0
307 20250213 133000 254487000 78500 78500 78500 78500 0
308 20250213 132900 254487000 78500 78500 78500 78500 0
309 20250213 132800 254487000 78500 78500 78500 78500 68
310 20250213 132700 249149000 78500 78500 78500 78500 0
311 20250213 132600 249149000 78500 78500 78500 78500 0
312 20250213 132500 249149000 78500 78500 78500 78500 0
313 20250213 132400 249149000 78500 78500 78500 78500 0
314 20250213 132300 249149000 78500 78500 78500 78500 0
315 20250213 132200 249149000 78500 78500 78500 78500 0
316 20250213 132100 249149000 78500 78500 78500 78500 0
317 20250213 132000 249149000 78500 78500 78500 78500 0
318 20250213 131900 249149000 78500 78500 78500 78500 10
319 20250213 131800 248364000 78400 78400 78400 78400 0
320 20250213 131700 248364000 78400 78400 78400 78400 0
321 20250213 131600 248364000 78400 78400 78400 78400 0
322 20250213 131500 248364000 78400 78400 78400 78400 0
323 20250213 131400 248364000 78400 78400 78400 78400 0
324 20250213 131300 248364000 78400 78400 78400 78400 0
325 20250213 131200 248364000 78400 78400 78400 78400 26
326 20250213 131100 246325600 78700 78700 78700 78700 0
327 20250213 131000 246325600 78700 78700 78700 78700 0
328 20250213 130900 246325600 78700 78700 78700 78700 0
329 20250213 130800 246325600 78700 78700 78700 78700 0
330 20250213 130700 246325600 78700 78700 78700 78700 0
331 20250213 130600 246325600 78700 78700 78700 78700 12
332 20250213 130500 245381200 78400 78400 78400 78400 0
333 20250213 130400 245381200 78400 78400 78400 78400 0
334 20250213 130300 245381200 78400 78600 78600 78400 300
335 20250213 130200 221842300 78700 78700 78700 78700 0
336 20250213 130100 221842300 78700 78700 78700 78700 0
337 20250213 130000 221842300 78700 78700 78700 78700 1
338 20250213 125900 221763600 78600 78600 78600 78600 0
339 20250213 125800 221763600 78600 78600 78600 78600 2
340 20250213 125700 221606400 78600 78600 78600 78600 0
341 20250213 125600 221606400 78600 78600 78600 78600 0
342 20250213 125500 221606400 78600 78600 78600 78600 1
343 20250213 125400 221527800 78600 78600 78600 78600 0
344 20250213 125300 221527800 78600 78600 78600 78600 1
345 20250213 125200 221449200 78600 78600 78600 78600 1
346 20250213 125100 221370600 78600 78600 78600 78600 0
347 20250213 125000 221370600 78600 78600 78600 78600 1
348 20250213 124900 221292000 78600 78600 78600 78600 1
349 20250213 124800 221213400 78500 78500 78500 78500 0
350 20250213 124700 221213400 78500 78500 78500 78500 1
351 20250213 124600 221134900 78500 78500 78500 78500 1
352 20250213 124500 221056400 78500 78500 78500 78500 0
353 20250213 124400 221056400 78500 78500 78500 78500 1
354 20250213 124300 220977900 78500 78500 78500 78500 0
355 20250213 124200 220977900 78500 78500 78500 78500 1
356 20250213 124100 220899400 78500 78500 78500 78500 0
357 20250213 124000 220899400 78500 78500 78500 78500 1
358 20250213 123900 220820900 78500 78500 78500 78500 29
359 20250213 123800 218544400 78500 78600 78600 78500 5
360 20250213 123700 218151500 78500 78500 78500 78500 0
361 20250213 123600 218151500 78500 78500 78500 78500 1
362 20250213 123500 218073000 78500 78500 78500 78500 1
363 20250213 123400 217994500 78500 78500 78500 78500 0
364 20250213 123300 217994500 78500 78600 78600 78500 11
365 20250213 123200 217130000 78400 78400 78400 78400 1
366 20250213 123100 217051600 78500 78500 78500 78500 134
367 20250213 123000 206532600 78500 78600 78600 78500 14
368 20250213 122900 205433400 78600 78600 78700 78600 31
369 20250213 122800 202996100 78600 78600 78600 78600 0
370 20250213 122700 202996100 78600 78600 78600 78600 0
371 20250213 122600 202996100 78600 78600 78600 78600 1
372 20250213 122500 202917500 78600 78600 78600 78600 1
373 20250213 122400 202838900 78800 78600 78800 78600 110
374 20250213 122300 194192700 78600 78600 78600 78600 0
375 20250213 122200 194192700 78600 78600 78600 78600 1
376 20250213 122100 194114100 78700 78700 78700 78700 1
377 20250213 122000 194035400 78700 78700 78700 78700 0
378 20250213 121900 194035400 78700 78700 78700 78700 1
379 20250213 121800 193956700 78600 78600 78600 78600 1
380 20250213 121700 193878100 78600 78600 78600 78600 0
381 20250213 121600 193878100 78600 78600 78600 78600 2
382 20250213 121500 193720900 78600 78600 78600 78600 1
383 20250213 121400 193642300 78600 78600 78600 78600 0
384 20250213 121300 193642300 78600 78600 78600 78600 0
385 20250213 121200 193642300 78600 78600 78600 78600 1
386 20250213 121100 193563700 78600 78600 78600 78600 1
387 20250213 121000 193485100 78700 78700 78700 78700 0
388 20250213 120900 193485100 78700 78700 78700 78700 1
389 20250213 120800 193406400 78800 78600 78800 78600 16
390 20250213 120700 192145800 78700 78800 78800 78600 89
391 20250213 120600 185142700 78700 78700 78700 78700 44
392 20250213 120500 181679900 78600 79300 79300 78600 808
393 20250213 120400 117959300 79000 79000 79000 79000 1
394 20250213 120300 117880300 79000 79000 79000 79000 0
395 20250213 120200 117880300 79000 79000 79000 79000 1
396 20250213 120100 117801300 79000 79000 79000 79000 2
397 20250213 120000 117643300 79000 79000 79000 79000 0
398 20250213 115900 117643300 79000 79000 79000 79000 0
399 20250213 115800 117643300 79000 79000 79000 79000 1
400 20250213 115700 117564300 79000 79000 79000 79000 3
401 20250213 115600 117327300 79000 79000 79000 79000 0
402 20250213 115500 117327300 79000 79000 79000 79000 2
403 20250213 115400 117169300 79000 79000 79000 79000 1
404 20250213 115300 117090300 79000 79000 79000 79000 2
405 20250213 115200 116932300 79000 79000 79000 79000 2
406 20250213 115100 116774300 79000 79000 79000 79000 2
407 20250213 115000 116616300 79000 79000 79000 79000 2
408 20250213 114900 116458300 79000 79000 79000 79000 1
409 20250213 114800 116379300 79000 79000 79000 79000 1
410 20250213 114700 116300300 79000 79000 79000 79000 2
411 20250213 114600 116142300 79000 79000 79000 79000 2
412 20250213 114500 115984300 79000 79000 79000 79000 1
413 20250213 114400 115905300 79000 79100 79100 79000 100
414 20250213 114300 107995700 79100 79100 79100 79100 1
415 20250213 114200 107916600 79100 79100 79100 79100 0
416 20250213 114100 107916600 79100 79100 79100 79100 1
417 20250213 114000 107837500 79100 79100 79100 79100 1
418 20250213 113900 107758400 79100 79100 79100 79100 0
419 20250213 113800 107758400 79100 79100 79100 79100 1
420 20250213 113700 107679300 79100 79100 79100 79100 1
421 20250213 113600 107600200 79100 79100 79100 79100 1
422 20250213 113500 107521100 79100 79100 79100 79100 0
423 20250213 113400 107521100 79100 79100 79100 79100 1
424 20250213 113300 107442000 79100 79100 79100 79100 1
425 20250213 113200 107362900 79100 79100 79100 79100 0
426 20250213 113100 107362900 79100 79100 79100 79100 0
427 20250213 113000 107362900 79100 79100 79100 79100 1
428 20250213 112900 107283800 79100 79100 79100 79100 1
429 20250213 112800 107204700 79100 79100 79100 79100 0
430 20250213 112700 107204700 79100 79100 79100 79100 1
431 20250213 112600 107125600 79100 79100 79100 79100 1
432 20250213 112500 107046500 79100 79100 79100 79100 0
433 20250213 112400 107046500 79100 79100 79100 79100 1
434 20250213 112300 106967400 79100 79100 79100 79100 1
435 20250213 112200 106888300 79100 79100 79100 79100 0
436 20250213 112100 106888300 79100 79100 79100 79100 1
437 20250213 112000 106809200 79100 79100 79100 79100 1
438 20250213 111900 106730100 79200 79100 79200 79100 50
439 20250213 111800 102770500 79100 79100 79100 79100 12
440 20250213 111700 101821300 79000 79000 79000 79000 1
441 20250213 111600 101742300 79000 79000 79000 79000 0
442 20250213 111500 101742300 79000 79000 79000 79000 3
443 20250213 111400 101505300 79000 79000 79000 79000 0
444 20250213 111300 101505300 79000 79000 79000 79000 2
445 20250213 111200 101347300 79000 79000 79000 79000 1
446 20250213 111100 101268300 79000 79000 79000 79000 0
447 20250213 111000 101268300 79000 79000 79000 79000 2
448 20250213 110900 101110300 79000 79100 79100 79000 10
449 20250213 110800 100319600 79000 79000 79000 79000 0
450 20250213 110700 100319600 79000 79000 79000 79000 7
451 20250213 110600 99766600 79000 79100 79100 79000 4
452 20250213 110500 99450400 79100 79000 79100 79000 3
453 20250213 110400 99213300 79000 79000 79000 79000 0
454 20250213 110300 99213300 79000 79000 79000 79000 1
455 20250213 110200 99134300 79000 79000 79000 79000 0
456 20250213 110100 99134300 79000 79000 79000 79000 5
457 20250213 110000 98739300 79000 79000 79000 79000 0
458 20250213 105900 98739300 79000 79000 79000 79000 3
459 20250213 105800 98502300 79000 79000 79000 79000 2
460 20250213 105700 98344300 79000 79000 79000 79000 0
461 20250213 105600 98344300 79000 79000 79000 79000 1
462 20250213 105500 98265300 79000 79100 79100 79000 14
463 20250213 105400 97158000 79000 79000 79000 79000 0
464 20250213 105300 97158000 79000 79000 79000 79000 26
465 20250213 105200 95104000 79000 79000 79000 79000 4
466 20250213 105100 94788000 79000 79000 79000 79000 0
467 20250213 105000 94788000 79000 79100 79100 79000 3
468 20250213 104900 94550900 79000 79000 79000 79000 2
469 20250213 104800 94392900 79000 79000 79000 79000 4
470 20250213 104700 94076900 79000 79000 79000 79000 0
471 20250213 104600 94076900 79000 79000 79000 79000 0
472 20250213 104500 94076900 79000 79000 79000 79000 3
473 20250213 104400 93839900 79000 79000 79000 79000 3
474 20250213 104300 93602900 79000 79000 79000 79000 3
475 20250213 104200 93365900 79000 79000 79000 79000 3
476 20250213 104100 93128900 79000 78900 79000 78900 75
477 20250213 104000 87204200 78900 78900 78900 78900 0
478 20250213 103900 87204200 78900 79000 79100 78900 7
479 20250213 103800 86651300 79000 79000 79000 79000 3
480 20250213 103700 86414300 79100 79100 79100 79100 0
481 20250213 103600 86414300 79100 78900 79100 78900 106
482 20250213 103500 78039200 78900 79000 79000 78900 80
483 20250213 103400 71719300 79000 79000 79000 79000 1
484 20250213 103300 71640300 79000 79000 79000 79000 1
485 20250213 103200 71561300 79000 79000 79000 79000 0
486 20250213 103100 71561300 79000 79000 79000 79000 1
487 20250213 103000 71482300 79000 79100 79100 79000 6
488 20250213 102900 71007800 79000 79000 79000 79000 0
489 20250213 102800 71007800 79000 79000 79000 79000 1
490 20250213 102700 70928800 79000 78900 79000 78900 8
491 20250213 102600 70296900 78900 78900 78900 78900 0
492 20250213 102500 70296900 78900 78900 78900 78900 1
493 20250213 102400 70218000 78900 78900 78900 78900 2
494 20250213 102300 70060200 78900 78900 79000 78900 125
495 20250213 102200 60197600 79000 78900 79000 78900 2
496 20250213 102100 60039700 78900 78900 78900 78900 1
497 20250213 102000 59960800 79100 79100 79100 79100 11
498 20250213 101900 59090700 78900 78900 78900 78900 1
499 20250213 101800 59011800 78900 78900 78900 78900 0
500 20250213 101700 59011800 78900 78900 78900 78900 1
501 20250213 101600 58932900 79100 79100 79100 79100 111
502 20250213 101500 50152800 78900 78900 78900 78900 0
503 20250213 101400 50152800 78900 78900 78900 78900 0
504 20250213 101300 50152800 78900 78900 78900 78900 0
505 20250213 101200 50152800 78900 78900 78900 78900 0
506 20250213 101100 50152800 78900 78900 78900 78900 1
507 20250213 101000 50073900 78900 78900 78900 78900 0
508 20250213 100900 50073900 78900 78900 78900 78900 0
509 20250213 100800 50073900 78900 78900 78900 78900 0
510 20250213 100700 50073900 78900 79000 79000 78900 47
511 20250213 100600 46361100 78900 78900 78900 78900 0
512 20250213 100500 46361100 78900 78900 78900 78900 1
513 20250213 100400 46282200 79000 79000 79000 79000 57
514 20250213 100300 41779200 79000 79000 79000 79000 56
515 20250213 100200 37355200 79000 79000 79000 79000 42
516 20250213 100100 34037200 79000 79000 79000 79000 0
517 20250213 100000 34037200 79000 79100 79100 79000 83
518 20250213 095900 27474700 79100 79100 79100 79100 0
519 20250213 095800 27474700 79100 79100 79100 79100 0
520 20250213 095700 27474700 79100 79100 79100 79100 0
521 20250213 095600 27474700 79100 79100 79100 79100 0
522 20250213 095500 27474700 79100 79100 79100 79100 0
523 20250213 095400 27474700 79100 79100 79100 79100 0
524 20250213 095300 27474700 79100 79100 79100 79100 0
525 20250213 095200 27474700 79100 79100 79100 79100 0
526 20250213 095100 27474700 79100 79100 79100 79100 1
527 20250213 095000 27395600 79100 79100 79100 79100 0
528 20250213 094900 27395600 79100 79100 79100 79100 0
529 20250213 094800 27395600 79100 79100 79100 79100 0
530 20250213 094700 27395600 79100 79100 79100 79100 0
531 20250213 094600 27395600 79100 79100 79100 79100 0
532 20250213 094500 27395600 79100 79100 79100 79100 0
533 20250213 094400 27395600 79100 79100 79100 79100 85
534 20250213 094300 20672100 79100 79100 79100 79100 1
535 20250213 094200 20593000 79100 79100 79100 79100 6
536 20250213 094100 20118400 79000 79000 79000 79000 0
537 20250213 094000 20118400 79000 79000 79000 79000 0
538 20250213 093900 20118400 79000 79000 79000 79000 0
539 20250213 093800 20118400 79000 79000 79000 79000 0
540 20250213 093700 20118400 79000 79000 79000 79000 0
541 20250213 093600 20118400 79000 79000 79000 79000 0
542 20250213 093500 20118400 79000 79000 79000 79000 0
543 20250213 093400 20118400 79000 79100 79100 79000 51
544 20250213 093300 16089200 79100 79100 79100 79100 3
545 20250213 093200 15851900 79100 79100 79100 79100 0
546 20250213 093100 15851900 79100 79100 79100 79100 3
547 20250213 093000 15614600 79000 79000 79000 79000 0
548 20250213 092900 15614600 79000 79000 79000 79000 0
549 20250213 092800 15614600 79000 79000 79000 79000 0
550 20250213 092700 15614600 79000 79000 79000 79000 0
551 20250213 092600 15614600 79000 79000 79000 79000 0
552 20250213 092500 15614600 79000 79000 79000 79000 0
553 20250213 092400 15614600 79000 79000 79000 79000 0
554 20250213 092300 15614600 79000 79000 79000 79000 0
555 20250213 092200 15614600 79000 79000 79000 79000 4
556 20250213 092100 15298600 79000 79000 79000 79000 0
557 20250213 092000 15298600 79000 79000 79000 79000 0
558 20250213 091900 15298600 79000 79000 79000 79000 25
559 20250213 091800 13323600 79300 79300 79300 79300 0
560 20250213 091700 13323600 79300 79300 79300 79300 0
561 20250213 091600 13323600 79300 79300 79300 79300 0
562 20250213 091500 13323600 79300 79300 79300 79300 0
563 20250213 091400 13323600 79300 79300 79300 79300 109
564 20250213 091300 4679900 79300 79300 79300 79300 0
565 20250213 091200 4679900 79300 79300 79300 79300 25
566 20250213 091100 2697400 79700 79700 79700 79700 0
567 20250213 091000 2697400 79700 79700 79700 79700 13
568 20250213 090900 1661300 79200 79300 79300 79200 10
569 20250213 090800 868400 79200 79200 79200 79200 0
570 20250213 090700 868400 79200 79200 79200 79200 0
571 20250213 090600 868400 79200 79200 79200 79200 0
572 20250213 090500 868400 79200 79200 79200 79200 0
573 20250213 090400 868400 79200 79200 79200 79200 0
574 20250213 090300 868400 79200 79200 79200 79200 0
575 20250213 090200 868400 79200 79200 79200 79200 0
576 20250213 090100 868400 79200 79200 79200 79200 0
577 20250213 090000 868400 79200 78900 79200 78900 11

1
001720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,16440000,0,1302048000000,0.00
20250210,0,16440000,0,1303692000000,0.00
20250207,0,16440000,0,1297116000000,0.00
20250206,0,16440000,0,1295472000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 16440000 0 1302048000000 0.00
3 20250210 0 16440000 0 1303692000000 0.00
4 20250207 0 16440000 0 1297116000000 0.00
5 20250206 0 16440000 0 1295472000000 0.00