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
001770/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183500,43471110,14270,14270,14270,14270,219
20250213,183400,43471110,14270,14270,14270,14270,0
20250213,183300,43471110,14270,14270,14270,14270,0
20250213,183200,43471110,14270,14270,14270,14270,0
20250213,183100,43471110,14270,14270,14270,14270,0
20250213,183000,43471110,14270,14270,14270,14270,0
20250213,182900,43471110,14270,14270,14270,14270,0
20250213,182800,43471110,14270,14270,14270,14270,0
20250213,182700,43471110,14270,14270,14270,14270,0
20250213,182600,43471110,14270,14270,14270,14270,0
20250213,182500,43471110,14270,14270,14270,14270,0
20250213,182400,43471110,14270,14270,14270,14270,0
20250213,182300,43471110,14270,14270,14270,14270,0
20250213,182200,43471110,14270,14270,14270,14270,0
20250213,182100,43471110,14270,14270,14270,14270,0
20250213,182000,43471110,14270,14270,14270,14270,0
20250213,181900,43471110,14270,14270,14270,14270,0
20250213,181800,43471110,14270,14270,14270,14270,0
20250213,181700,43471110,14270,14270,14270,14270,0
20250213,181600,43471110,14270,14270,14270,14270,0
20250213,181500,43471110,14270,14270,14270,14270,0
20250213,181400,43471110,14270,14270,14270,14270,0
20250213,181300,43471110,14270,14270,14270,14270,0
20250213,181200,43471110,14270,14270,14270,14270,0
20250213,181100,43471110,14270,14270,14270,14270,0
20250213,181000,43471110,14270,14270,14270,14270,0
20250213,180900,43471110,14270,14270,14270,14270,0
20250213,180800,43471110,14270,14270,14270,14270,0
20250213,180700,43471110,14270,14270,14270,14270,0
20250213,180600,43471110,14270,14270,14270,14270,0
20250213,180500,43471110,14270,14270,14270,14270,219
20250213,180400,43471110,14270,14270,14270,14270,0
20250213,180300,43471110,14270,14270,14270,14270,0
20250213,180200,43471110,14270,14270,14270,14270,0
20250213,180100,43471110,14270,14270,14270,14270,0
20250213,180000,43471110,14270,14270,14270,14270,0
20250213,175900,43471110,14270,14270,14270,14270,0
20250213,175800,43471110,14270,14270,14270,14270,0
20250213,175700,43471110,14270,14270,14270,14270,0
20250213,175600,43471110,14270,14270,14270,14270,0
20250213,175500,43471110,14270,14270,14270,14270,0
20250213,175400,43471110,14270,14270,14270,14270,0
20250213,175300,43471110,14270,14270,14270,14270,0
20250213,175200,43471110,14270,14270,14270,14270,0
20250213,175100,43471110,14270,14270,14270,14270,0
20250213,175000,43471110,14270,14270,14270,14270,0
20250213,174900,43471110,14270,14270,14270,14270,0
20250213,174800,43471110,14270,14270,14270,14270,0
20250213,174700,43471110,14270,14270,14270,14270,0
20250213,174600,43471110,14270,14270,14270,14270,0
20250213,174500,43471110,14270,14270,14270,14270,0
20250213,174400,43471110,14270,14270,14270,14270,0
20250213,174300,43471110,14270,14270,14270,14270,0
20250213,174200,43471110,14270,14270,14270,14270,0
20250213,174100,43471110,14270,14270,14270,14270,0
20250213,174000,43471110,14270,14270,14270,14270,0
20250213,173900,43471110,14270,14270,14270,14270,0
20250213,173800,43471110,14270,14270,14270,14270,0
20250213,173700,43471110,14270,14270,14270,14270,0
20250213,173600,43471110,14270,14270,14270,14270,0
20250213,173500,43471110,14270,14270,14270,14270,219
20250213,173400,43471110,14270,14270,14270,14270,0
20250213,173300,43471110,14270,14270,14270,14270,0
20250213,173200,43471110,14270,14270,14270,14270,0
20250213,173100,43471110,14270,14270,14270,14270,0
20250213,173000,43471110,14270,14270,14270,14270,0
20250213,172900,43471110,14270,14270,14270,14270,0
20250213,172800,43471110,14270,14270,14270,14270,0
20250213,172700,43471110,14270,14270,14270,14270,0
20250213,172600,43471110,14270,14270,14270,14270,0
20250213,172500,43471110,14270,14270,14270,14270,0
20250213,172400,43471110,14270,14270,14270,14270,0
20250213,172300,43471110,14270,14270,14270,14270,0
20250213,172200,43471110,14270,14270,14270,14270,0
20250213,172100,43471110,14270,14270,14270,14270,0
20250213,172000,43471110,14270,14270,14270,14270,0
20250213,171900,43471110,14270,14270,14270,14270,0
20250213,171800,43471110,14270,14270,14270,14270,0
20250213,171700,43471110,14270,14270,14270,14270,0
20250213,171600,43471110,14270,14270,14270,14270,0
20250213,171500,43471110,14270,14270,14270,14270,0
20250213,171400,43471110,14270,14270,14270,14270,0
20250213,171300,43471110,14270,14270,14270,14270,0
20250213,171200,43471110,14270,14270,14270,14270,0
20250213,171100,43471110,14270,14270,14270,14270,0
20250213,171000,43471110,14270,14270,14270,14270,0
20250213,170900,43471110,14270,14270,14270,14270,0
20250213,170800,43471110,14270,14270,14270,14270,0
20250213,170700,43471110,14270,14270,14270,14270,0
20250213,170600,43471110,14270,14270,14270,14270,0
20250213,170500,43471110,14270,14270,14270,14270,219
20250213,170400,43471110,14270,14270,14270,14270,0
20250213,170300,43471110,14270,14270,14270,14270,0
20250213,170200,43471110,14270,14270,14270,14270,0
20250213,170100,43471110,14270,14270,14270,14270,0
20250213,170000,43471110,14270,14270,14270,14270,0
20250213,165900,43471110,14270,14270,14270,14270,0
20250213,165800,43471110,14270,14270,14270,14270,0
20250213,165700,43471110,14270,14270,14270,14270,0
20250213,165600,43471110,14270,14270,14270,14270,0
20250213,165500,43471110,14270,14270,14270,14270,0
20250213,165400,43471110,14270,14270,14270,14270,0
20250213,165300,43471110,14270,14270,14270,14270,0
20250213,165200,43471110,14270,14270,14270,14270,0
20250213,165100,43471110,14270,14270,14270,14270,0
20250213,165000,43471110,14270,14270,14270,14270,0
20250213,164900,43471110,14270,14270,14270,14270,0
20250213,164800,43471110,14270,14270,14270,14270,0
20250213,164700,43471110,14270,14270,14270,14270,0
20250213,164600,43471110,14270,14270,14270,14270,0
20250213,164500,43471110,14270,14270,14270,14270,0
20250213,164400,43471110,14270,14270,14270,14270,0
20250213,164300,43471110,14270,14270,14270,14270,0
20250213,164200,43471110,14270,14270,14270,14270,0
20250213,164100,43471110,14270,14270,14270,14270,0
20250213,164000,43471110,14270,14270,14270,14270,0
20250213,163900,43471110,14270,14270,14270,14270,0
20250213,163800,43471110,14270,14270,14270,14270,0
20250213,163700,43471110,14270,14270,14270,14270,0
20250213,163600,43471110,14270,14270,14270,14270,0
20250213,163500,43471110,14270,14270,14270,14270,219
20250213,163400,43471110,14270,14270,14270,14270,0
20250213,163300,43471110,14270,14270,14270,14270,0
20250213,163200,43471110,14270,14270,14270,14270,0
20250213,163100,43471110,14270,14270,14270,14270,0
20250213,163000,43471110,14270,14270,14270,14270,0
20250213,162900,43471110,14270,14270,14270,14270,0
20250213,162800,43471110,14270,14270,14270,14270,0
20250213,162700,43471110,14270,14270,14270,14270,0
20250213,162600,43471110,14270,14270,14270,14270,0
20250213,162500,43471110,14270,14270,14270,14270,0
20250213,162400,43471110,14270,14270,14270,14270,0
20250213,162300,43471110,14270,14270,14270,14270,0
20250213,162200,43471110,14270,14270,14270,14270,0
20250213,162100,43471110,14270,14270,14270,14270,0
20250213,162000,43471110,14270,14270,14270,14270,0
20250213,161900,43471110,14270,14270,14270,14270,0
20250213,161800,43471110,14270,14270,14270,14270,0
20250213,161700,43471110,14270,14270,14270,14270,0
20250213,161600,43471110,14270,14270,14270,14270,0
20250213,161500,43471110,14270,14270,14270,14270,0
20250213,161400,43471110,14270,14270,14270,14270,0
20250213,161300,43471110,14270,14270,14270,14270,0
20250213,161200,43471110,14270,14270,14270,14270,0
20250213,161100,43471110,14270,14270,14270,14270,0
20250213,161000,43471110,14270,14270,14270,14270,0
20250213,160900,43471110,14270,14270,14270,14270,0
20250213,160800,43471110,14270,14270,14270,14270,0
20250213,160700,43471110,14270,14270,14270,14270,0
20250213,160600,43471110,14270,14270,14270,14270,0
20250213,160500,43471110,14270,14270,14270,14270,219
20250213,160400,43471110,14270,14270,14270,14270,0
20250213,160300,43471110,14270,14270,14270,14270,0
20250213,160200,43471110,14270,14270,14270,14270,0
20250213,160100,43471110,14270,14270,14270,14270,0
20250213,160000,43471110,14270,14270,14270,14270,0
20250213,155900,43471110,14270,14270,14270,14270,0
20250213,155800,43471110,14270,14270,14270,14270,0
20250213,155700,43471110,14270,14270,14270,14270,0
20250213,155600,43471110,14270,14270,14270,14270,0
20250213,155500,43471110,14270,14270,14270,14270,0
20250213,155400,43471110,14270,14270,14270,14270,0
20250213,155300,43471110,14270,14270,14270,14270,0
20250213,155200,43471110,14270,14270,14270,14270,0
20250213,155100,43471110,14270,14270,14270,14270,0
20250213,155000,43471110,14270,14270,14270,14270,0
20250213,154900,43471110,14270,14270,14270,14270,0
20250213,154800,43471110,14270,14270,14270,14270,0
20250213,154700,43471110,14270,14270,14270,14270,0
20250213,154600,43471110,14270,14270,14270,14270,0
20250213,154500,43471110,14270,14270,14270,14270,0
20250213,154400,43471110,14270,14270,14270,14270,0
20250213,154300,43471110,14270,14270,14270,14270,0
20250213,154200,43471110,14270,14270,14270,14270,0
20250213,154100,43471110,14270,14270,14270,14270,0
20250213,154000,43471110,14270,14270,14270,14270,0
20250213,153900,43471110,14270,14270,14270,14270,0
20250213,153800,43471110,14270,14270,14270,14270,0
20250213,153700,43471110,14270,14270,14270,14270,0
20250213,153600,43471110,14270,14270,14270,14270,0
20250213,153500,43471110,14270,14270,14270,14270,219
20250213,153400,43471110,14270,14270,14270,14270,0
20250213,153300,43471110,14270,14270,14270,14270,0
20250213,153200,43471110,14270,14270,14270,14270,0
20250213,153100,43471110,14270,14270,14270,14270,0
20250213,153000,43471110,14270,14270,14270,14270,219
20250213,152900,40345980,14180,14180,14180,14180,0
20250213,152800,40345980,14180,14180,14180,14180,0
20250213,152700,40345980,14180,14180,14180,14180,0
20250213,152600,40345980,14180,14180,14180,14180,0
20250213,152500,40345980,14180,14180,14180,14180,0
20250213,152400,40345980,14180,14180,14180,14180,0
20250213,152300,40345980,14180,14180,14180,14180,0
20250213,152200,40345980,14180,14180,14180,14180,0
20250213,152100,40345980,14180,14180,14180,14180,0
20250213,152000,40345980,14180,14180,14180,14180,0
20250213,151900,40345980,14180,14180,14180,14180,0
20250213,151800,40345980,14180,14180,14180,14180,0
20250213,151700,40345980,14180,14180,14180,14180,0
20250213,151600,40345980,14180,14180,14180,14180,0
20250213,151500,40345980,14180,14180,14180,14180,0
20250213,151400,40345980,14180,14180,14180,14180,0
20250213,151300,40345980,14180,14180,14180,14180,0
20250213,151200,40345980,14180,14180,14180,14180,10
20250213,151100,40204180,14170,14170,14170,14170,10
20250213,151000,40062480,14180,14180,14180,14180,0
20250213,150900,40062480,14180,14180,14180,14180,0
20250213,150800,40062480,14180,14180,14180,14180,0
20250213,150700,40062480,14180,14180,14180,14180,0
20250213,150600,40062480,14180,14180,14180,14180,0
20250213,150500,40062480,14180,14180,14180,14180,3
20250213,150400,40019940,14180,14170,14180,14170,60
20250213,150300,39169700,14170,14170,14170,14170,0
20250213,150200,39169700,14170,14170,14170,14170,0
20250213,150100,39169700,14170,14170,14170,14170,0
20250213,150000,39169700,14170,14170,14170,14170,0
20250213,145900,39169700,14170,14170,14170,14170,0
20250213,145800,39169700,14170,14170,14170,14170,0
20250213,145700,39169700,14170,14170,14170,14170,0
20250213,145600,39169700,14170,14170,14170,14170,0
20250213,145500,39169700,14170,14170,14170,14170,154
20250213,145400,36987520,14120,14120,14120,14120,0
20250213,145300,36987520,14120,14120,14120,14120,0
20250213,145200,36987520,14120,14120,14120,14120,0
20250213,145100,36987520,14120,14120,14120,14120,0
20250213,145000,36987520,14120,14120,14120,14120,0
20250213,144900,36987520,14120,14120,14120,14120,0
20250213,144800,36987520,14120,14120,14120,14120,0
20250213,144700,36987520,14120,14120,14120,14120,0
20250213,144600,36987520,14120,14120,14120,14120,0
20250213,144500,36987520,14120,14120,14120,14120,0
20250213,144400,36987520,14120,14140,14140,14120,45
20250213,144300,36352090,14170,14170,14170,14170,0
20250213,144200,36352090,14170,14170,14170,14170,0
20250213,144100,36352090,14170,14170,14170,14170,0
20250213,144000,36352090,14170,14170,14170,14170,0
20250213,143900,36352090,14170,14170,14170,14170,0
20250213,143800,36352090,14170,14170,14170,14170,106
20250213,143700,34850070,14170,14170,14170,14170,0
20250213,143600,34850070,14170,14170,14170,14170,0
20250213,143500,34850070,14170,14170,14170,14170,32
20250213,143400,34396630,14180,14180,14180,14180,0
20250213,143300,34396630,14180,14180,14180,14180,0
20250213,143200,34396630,14180,14180,14180,14180,0
20250213,143100,34396630,14180,14180,14180,14180,0
20250213,143000,34396630,14180,14180,14180,14180,0
20250213,142900,34396630,14180,14180,14180,14180,0
20250213,142800,34396630,14180,14180,14180,14180,0
20250213,142700,34396630,14180,14180,14180,14180,0
20250213,142600,34396630,14180,14180,14180,14180,0
20250213,142500,34396630,14180,14180,14180,14180,0
20250213,142400,34396630,14180,14180,14180,14180,0
20250213,142300,34396630,14180,14180,14180,14180,0
20250213,142200,34396630,14180,14180,14180,14180,0
20250213,142100,34396630,14180,14180,14180,14180,0
20250213,142000,34396630,14180,14180,14180,14180,0
20250213,141900,34396630,14180,14180,14180,14180,0
20250213,141800,34396630,14180,14180,14180,14180,0
20250213,141700,34396630,14180,14180,14180,14180,0
20250213,141600,34396630,14180,14180,14180,14180,0
20250213,141500,34396630,14180,14180,14180,14180,0
20250213,141400,34396630,14180,14180,14180,14180,0
20250213,141300,34396630,14180,14180,14180,14180,0
20250213,141200,34396630,14180,14180,14180,14180,0
20250213,141100,34396630,14180,14180,14180,14180,0
20250213,141000,34396630,14180,14180,14180,14180,0
20250213,140900,34396630,14180,14180,14180,14180,22
20250213,140800,34084670,14180,14180,14180,14180,0
20250213,140700,34084670,14180,14180,14180,14180,3
20250213,140600,34042130,14120,14120,14120,14120,0
20250213,140500,34042130,14120,14120,14120,14120,0
20250213,140400,34042130,14120,14120,14120,14120,0
20250213,140300,34042130,14120,14120,14120,14120,0
20250213,140200,34042130,14120,14120,14120,14120,0
20250213,140100,34042130,14120,14120,14120,14120,0
20250213,140000,34042130,14120,14120,14120,14120,10
20250213,135900,33900930,14180,14180,14180,14180,0
20250213,135800,33900930,14180,14180,14180,14180,0
20250213,135700,33900930,14180,14180,14180,14180,0
20250213,135600,33900930,14180,14180,14180,14180,0
20250213,135500,33900930,14180,14180,14180,14180,0
20250213,135400,33900930,14180,14180,14180,14180,0
20250213,135300,33900930,14180,14180,14180,14180,0
20250213,135200,33900930,14180,14180,14180,14180,0
20250213,135100,33900930,14180,14180,14180,14180,0
20250213,135000,33900930,14180,14180,14180,14180,0
20250213,134900,33900930,14180,14180,14180,14180,0
20250213,134800,33900930,14180,14180,14180,14180,0
20250213,134700,33900930,14180,14180,14180,14180,0
20250213,134600,33900930,14180,14180,14180,14180,0
20250213,134500,33900930,14180,14180,14180,14180,0
20250213,134400,33900930,14180,14180,14180,14180,0
20250213,134300,33900930,14180,14180,14180,14180,0
20250213,134200,33900930,14180,14180,14180,14180,0
20250213,134100,33900930,14180,14180,14180,14180,0
20250213,134000,33900930,14180,14180,14180,14180,0
20250213,133900,33900930,14180,14100,14180,14100,108
20250213,133800,32373490,14100,14100,14100,14100,10
20250213,133700,32232490,14100,14100,14100,14100,30
20250213,133600,31809490,14100,14100,14100,14100,0
20250213,133500,31809490,14100,14100,14100,14100,0
20250213,133400,31809490,14100,14100,14100,14100,14
20250213,133300,31612090,14100,14100,14100,14100,0
20250213,133200,31612090,14100,14100,14100,14100,0
20250213,133100,31612090,14100,14100,14100,14100,0
20250213,133000,31612090,14100,14100,14100,14100,2
20250213,132900,31583890,14040,14040,14040,14040,0
20250213,132800,31583890,14040,14040,14040,14040,7
20250213,132700,31485610,14010,14010,14010,14010,0
20250213,132600,31485610,14010,14010,14010,14010,0
20250213,132500,31485610,14010,14010,14010,14010,0
20250213,132400,31485610,14010,14010,14010,14010,0
20250213,132300,31485610,14010,14050,14050,14010,249
20250213,132200,27992650,14100,14100,14100,14100,15
20250213,132100,27781150,14100,14250,14250,14100,233
20250213,132000,24482380,14320,14320,14320,14320,0
20250213,131900,24482380,14320,14320,14320,14320,0
20250213,131800,24482380,14320,14320,14320,14320,0
20250213,131700,24482380,14320,14320,14320,14320,3
20250213,131600,24439420,14330,14330,14330,14330,2
20250213,131500,24410760,14260,14260,14260,14260,140
20250213,131400,22414360,14330,14330,14330,14330,0
20250213,131300,22414360,14330,14330,14330,14330,0
20250213,131200,22414360,14330,14330,14330,14330,0
20250213,131100,22414360,14330,14330,14330,14330,0
20250213,131000,22414360,14330,14330,14330,14330,100
20250213,130900,20981360,14270,14270,14270,14270,0
20250213,130800,20981360,14270,14270,14270,14270,0
20250213,130700,20981360,14270,14270,14270,14270,0
20250213,130600,20981360,14270,14270,14270,14270,0
20250213,130500,20981360,14270,14270,14270,14270,0
20250213,130400,20981360,14270,14270,14270,14270,0
20250213,130300,20981360,14270,14270,14270,14270,0
20250213,130200,20981360,14270,14270,14270,14270,0
20250213,130100,20981360,14270,14270,14270,14270,0
20250213,130000,20981360,14270,14270,14270,14270,0
20250213,125900,20981360,14270,14270,14270,14270,0
20250213,125800,20981360,14270,14270,14270,14270,0
20250213,125700,20981360,14270,14270,14270,14270,0
20250213,125600,20981360,14270,14270,14270,14270,1
20250213,125500,20967090,14340,14340,14340,14340,0
20250213,125400,20967090,14340,14340,14340,14340,0
20250213,125300,20967090,14340,14340,14340,14340,0
20250213,125200,20967090,14340,14340,14340,14340,0
20250213,125100,20967090,14340,14340,14340,14340,0
20250213,125000,20967090,14340,14370,14370,14340,335
20250213,124900,16160440,14380,14380,14380,14380,0
20250213,124800,16160440,14380,14380,14380,14380,0
20250213,124700,16160440,14380,14380,14380,14380,0
20250213,124600,16160440,14380,14380,14380,14380,50
20250213,124500,15441440,14380,14380,14380,14380,0
20250213,124400,15441440,14380,14380,14380,14380,0
20250213,124300,15441440,14380,14380,14380,14380,0
20250213,124200,15441440,14380,14380,14380,14380,0
20250213,124100,15441440,14380,14380,14380,14380,20
20250213,124000,15153840,14380,14380,14380,14380,0
20250213,123900,15153840,14380,14380,14380,14380,0
20250213,123800,15153840,14380,14380,14380,14380,0
20250213,123700,15153840,14380,14380,14380,14380,0
20250213,123600,15153840,14380,14380,14380,14380,0
20250213,123500,15153840,14380,14380,14380,14380,0
20250213,123400,15153840,14380,14380,14380,14380,0
20250213,123300,15153840,14380,14380,14380,14380,0
20250213,123200,15153840,14380,14380,14380,14380,0
20250213,123100,15153840,14380,14380,14380,14380,0
20250213,123000,15153840,14380,14380,14380,14380,0
20250213,122900,15153840,14380,14380,14380,14380,0
20250213,122800,15153840,14380,14380,14380,14380,0
20250213,122700,15153840,14380,14380,14380,14380,0
20250213,122600,15153840,14380,14380,14380,14380,0
20250213,122500,15153840,14380,14380,14380,14380,0
20250213,122400,15153840,14380,14380,14380,14380,0
20250213,122300,15153840,14380,14380,14380,14380,0
20250213,122200,15153840,14380,14380,14380,14380,0
20250213,122100,15153840,14380,14380,14380,14380,0
20250213,122000,15153840,14380,14380,14380,14380,0
20250213,121900,15153840,14380,14380,14380,14380,0
20250213,121800,15153840,14380,14380,14380,14380,0
20250213,121700,15153840,14380,14380,14380,14380,0
20250213,121600,15153840,14380,14380,14380,14380,0
20250213,121500,15153840,14380,14380,14380,14380,0
20250213,121400,15153840,14380,14380,14380,14380,0
20250213,121300,15153840,14380,14380,14380,14380,0
20250213,121200,15153840,14380,14380,14380,14380,0
20250213,121100,15153840,14380,14380,14380,14380,1
20250213,121000,15139460,14360,14360,14360,14360,0
20250213,120900,15139460,14360,14360,14360,14360,0
20250213,120800,15139460,14360,14360,14360,14360,0
20250213,120700,15139460,14360,14360,14360,14360,0
20250213,120600,15139460,14360,14360,14360,14360,0
20250213,120500,15139460,14360,14360,14360,14360,0
20250213,120400,15139460,14360,14360,14360,14360,0
20250213,120300,15139460,14360,14360,14360,14360,0
20250213,120200,15139460,14360,14360,14360,14360,0
20250213,120100,15139460,14360,14360,14360,14360,0
20250213,120000,15139460,14360,14360,14360,14360,0
20250213,115900,15139460,14360,14360,14360,14360,0
20250213,115800,15139460,14360,14360,14360,14360,0
20250213,115700,15139460,14360,14360,14360,14360,0
20250213,115600,15139460,14360,14360,14360,14360,0
20250213,115500,15139460,14360,14360,14360,14360,0
20250213,115400,15139460,14360,14360,14360,14360,0
20250213,115300,15139460,14360,14360,14360,14360,0
20250213,115200,15139460,14360,14360,14360,14360,0
20250213,115100,15139460,14360,14360,14360,14360,0
20250213,115000,15139460,14360,14360,14360,14360,0
20250213,114900,15139460,14360,14360,14360,14360,0
20250213,114800,15139460,14360,14360,14360,14360,0
20250213,114700,15139460,14360,14360,14360,14360,0
20250213,114600,15139460,14360,14360,14360,14360,0
20250213,114500,15139460,14360,14360,14360,14360,0
20250213,114400,15139460,14360,14360,14360,14360,0
20250213,114300,15139460,14360,14360,14360,14360,0
20250213,114200,15139460,14360,14360,14360,14360,0
20250213,114100,15139460,14360,14360,14360,14360,0
20250213,114000,15139460,14360,14360,14360,14360,0
20250213,113900,15139460,14360,14360,14360,14360,0
20250213,113800,15139460,14360,14360,14360,14360,0
20250213,113700,15139460,14360,14360,14360,14360,0
20250213,113600,15139460,14360,14360,14360,14360,0
20250213,113500,15139460,14360,14360,14360,14360,0
20250213,113400,15139460,14360,14360,14360,14360,0
20250213,113300,15139460,14360,14360,14360,14360,0
20250213,113200,15139460,14360,14360,14360,14360,0
20250213,113100,15139460,14360,14360,14360,14360,0
20250213,113000,15139460,14360,14360,14360,14360,0
20250213,112900,15139460,14360,14360,14360,14360,0
20250213,112800,15139460,14360,14360,14360,14360,0
20250213,112700,15139460,14360,14360,14360,14360,0
20250213,112600,15139460,14360,14360,14360,14360,0
20250213,112500,15139460,14360,14360,14360,14360,0
20250213,112400,15139460,14360,14360,14360,14360,0
20250213,112300,15139460,14360,14360,14360,14360,0
20250213,112200,15139460,14360,14360,14360,14360,0
20250213,112100,15139460,14360,14360,14360,14360,0
20250213,112000,15139460,14360,14360,14360,14360,0
20250213,111900,15139460,14360,14360,14360,14360,0
20250213,111800,15139460,14360,14360,14360,14360,0
20250213,111700,15139460,14360,14360,14360,14360,1
20250213,111600,15125100,14360,14360,14360,14360,37
20250213,111500,14593780,14360,14360,14360,14360,0
20250213,111400,14593780,14360,14360,14360,14360,0
20250213,111300,14593780,14360,14360,14360,14360,0
20250213,111200,14593780,14360,14360,14360,14360,18
20250213,111100,14335300,14360,14360,14360,14360,18
20250213,111000,14076820,14360,14360,14360,14360,0
20250213,110900,14076820,14360,14360,14360,14360,0
20250213,110800,14076820,14360,14360,14360,14360,0
20250213,110700,14076820,14360,14360,14360,14360,0
20250213,110600,14076820,14360,14360,14360,14360,0
20250213,110500,14076820,14360,14360,14360,14360,0
20250213,110400,14076820,14360,14360,14360,14360,0
20250213,110300,14076820,14360,14360,14360,14360,0
20250213,110200,14076820,14360,14410,14410,14360,169
20250213,110100,11648530,14430,14430,14430,14430,0
20250213,110000,11648530,14430,14430,14430,14430,0
20250213,105900,11648530,14430,14430,14430,14430,0
20250213,105800,11648530,14430,14430,14430,14430,0
20250213,105700,11648530,14430,14430,14430,14430,0
20250213,105600,11648530,14430,14430,14430,14430,0
20250213,105500,11648530,14430,14430,14430,14430,0
20250213,105400,11648530,14430,14430,14430,14430,0
20250213,105300,11648530,14430,14430,14430,14430,0
20250213,105200,11648530,14430,14430,14430,14430,0
20250213,105100,11648530,14430,14430,14430,14430,0
20250213,105000,11648530,14430,14430,14430,14430,0
20250213,104900,11648530,14430,14430,14430,14430,0
20250213,104800,11648530,14430,14430,14430,14430,0
20250213,104700,11648530,14430,14430,14430,14430,0
20250213,104600,11648530,14430,14430,14430,14430,0
20250213,104500,11648530,14430,14430,14430,14430,0
20250213,104400,11648530,14430,14430,14430,14430,0
20250213,104300,11648530,14430,14430,14430,14430,0
20250213,104200,11648530,14430,14430,14430,14430,0
20250213,104100,11648530,14430,14430,14430,14430,0
20250213,104000,11648530,14430,14430,14430,14430,0
20250213,103900,11648530,14430,14430,14430,14430,0
20250213,103800,11648530,14430,14430,14430,14430,0
20250213,103700,11648530,14430,14430,14430,14430,0
20250213,103600,11648530,14430,14430,14430,14430,0
20250213,103500,11648530,14430,14430,14430,14430,0
20250213,103400,11648530,14430,14430,14430,14430,0
20250213,103300,11648530,14430,14430,14430,14430,0
20250213,103200,11648530,14430,14430,14430,14430,0
20250213,103100,11648530,14430,14430,14430,14430,0
20250213,103000,11648530,14430,14430,14430,14430,0
20250213,102900,11648530,14430,14430,14430,14430,0
20250213,102800,11648530,14430,14430,14430,14430,0
20250213,102700,11648530,14430,14430,14430,14430,0
20250213,102600,11648530,14430,14430,14430,14430,0
20250213,102500,11648530,14430,14430,14430,14430,1
20250213,102400,11634100,14410,14410,14410,14410,0
20250213,102300,11634100,14410,14410,14410,14410,0
20250213,102200,11634100,14410,14410,14410,14410,0
20250213,102100,11634100,14410,14410,14410,14410,0
20250213,102000,11634100,14410,14410,14410,14410,0
20250213,101900,11634100,14410,14410,14410,14410,0
20250213,101800,11634100,14410,14410,14410,14410,2
20250213,101700,11605280,14410,14410,14410,14410,0
20250213,101600,11605280,14410,14410,14410,14410,0
20250213,101500,11605280,14410,14410,14410,14410,0
20250213,101400,11605280,14410,14410,14410,14410,0
20250213,101300,11605280,14410,14410,14410,14410,3
20250213,101200,11562050,14410,14420,14420,14410,10
20250213,101100,11417890,14430,14430,14430,14430,0
20250213,101000,11417890,14430,14430,14430,14430,0
20250213,100900,11417890,14430,14430,14430,14430,5
20250213,100800,11345740,14440,14440,14440,14440,0
20250213,100700,11345740,14440,14440,14440,14440,0
20250213,100600,11345740,14440,14440,14440,14440,0
20250213,100500,11345740,14440,14440,14440,14440,0
20250213,100400,11345740,14440,14440,14440,14440,0
20250213,100300,11345740,14440,14440,14440,14440,0
20250213,100200,11345740,14440,14440,14440,14440,0
20250213,100100,11345740,14440,14440,14440,14440,0
20250213,100000,11345740,14440,14440,14440,14440,0
20250213,095900,11345740,14440,14440,14440,14440,0
20250213,095800,11345740,14440,14440,14440,14440,1
20250213,095700,11331300,14510,14510,14510,14510,0
20250213,095600,11331300,14510,14510,14510,14510,0
20250213,095500,11331300,14510,14510,14510,14510,0
20250213,095400,11331300,14510,14510,14510,14510,0
20250213,095300,11331300,14510,14510,14510,14510,1
20250213,095200,11316790,14510,14510,14510,14510,3
20250213,095100,11273260,14510,14510,14510,14510,0
20250213,095000,11273260,14510,14510,14510,14510,0
20250213,094900,11273260,14510,14510,14510,14510,2
20250213,094800,11244240,14510,14510,14510,14510,0
20250213,094700,11244240,14510,14510,14510,14510,0
20250213,094600,11244240,14510,14510,14510,14510,0
20250213,094500,11244240,14510,14510,14510,14510,0
20250213,094400,11244240,14510,14510,14510,14510,0
20250213,094300,11244240,14510,14510,14510,14510,0
20250213,094200,11244240,14510,14510,14510,14510,0
20250213,094100,11244240,14510,14510,14510,14510,0
20250213,094000,11244240,14510,14510,14510,14510,0
20250213,093900,11244240,14510,14510,14510,14510,20
20250213,093800,10954040,14580,14580,14580,14580,0
20250213,093700,10954040,14580,14580,14580,14580,0
20250213,093600,10954040,14580,14580,14580,14580,0
20250213,093500,10954040,14580,14580,14580,14580,0
20250213,093400,10954040,14580,14580,14580,14580,0
20250213,093300,10954040,14580,14580,14580,14580,0
20250213,093200,10954040,14580,14590,14590,14580,27
20250213,093100,10560330,14610,14610,14610,14610,0
20250213,093000,10560330,14610,14610,14610,14610,0
20250213,092900,10560330,14610,14610,14610,14610,0
20250213,092800,10560330,14610,14610,14610,14610,3
20250213,092700,10516500,14410,14410,14410,14410,7
20250213,092600,10415630,14410,14410,14410,14410,0
20250213,092500,10415630,14410,14410,14410,14410,0
20250213,092400,10415630,14410,14410,14410,14410,0
20250213,092300,10415630,14410,14410,14410,14410,1
20250213,092200,10401220,14410,14410,14410,14410,0
20250213,092100,10401220,14410,14410,14410,14410,0
20250213,092000,10401220,14410,14410,14410,14410,0
20250213,091900,10401220,14410,14410,14410,14410,0
20250213,091800,10401220,14410,14410,14410,14410,0
20250213,091700,10401220,14410,14410,14410,14410,0
20250213,091600,10401220,14410,14410,14410,14410,0
20250213,091500,10401220,14410,14410,14410,14410,0
20250213,091400,10401220,14410,14410,14410,14410,0
20250213,091300,10401220,14410,14410,14410,14410,2
20250213,091200,10372400,14410,14410,14410,14410,6
20250213,091100,10285940,14410,14300,14410,14280,271
20250213,091000,6401020,14300,14300,14300,14300,8
20250213,090900,6286620,14350,14350,14350,14350,0
20250213,090800,6286620,14350,14240,14350,14240,96
20250213,090700,4919470,13900,13900,13900,13900,0
20250213,090600,4919470,13900,14510,14510,13900,349
20250213,090500,0,14690,14690,14690,14690,0
20250213,090400,0,14690,14690,14690,14690,0
20250213,090300,0,14690,14690,14690,14690,0
20250213,090200,0,14690,14690,14690,14690,0
20250213,090100,0,14690,14690,14690,14690,0
20250213,090000,0,14690,14690,14690,14690,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183500 43471110 14270 14270 14270 14270 219
3 20250213 183400 43471110 14270 14270 14270 14270 0
4 20250213 183300 43471110 14270 14270 14270 14270 0
5 20250213 183200 43471110 14270 14270 14270 14270 0
6 20250213 183100 43471110 14270 14270 14270 14270 0
7 20250213 183000 43471110 14270 14270 14270 14270 0
8 20250213 182900 43471110 14270 14270 14270 14270 0
9 20250213 182800 43471110 14270 14270 14270 14270 0
10 20250213 182700 43471110 14270 14270 14270 14270 0
11 20250213 182600 43471110 14270 14270 14270 14270 0
12 20250213 182500 43471110 14270 14270 14270 14270 0
13 20250213 182400 43471110 14270 14270 14270 14270 0
14 20250213 182300 43471110 14270 14270 14270 14270 0
15 20250213 182200 43471110 14270 14270 14270 14270 0
16 20250213 182100 43471110 14270 14270 14270 14270 0
17 20250213 182000 43471110 14270 14270 14270 14270 0
18 20250213 181900 43471110 14270 14270 14270 14270 0
19 20250213 181800 43471110 14270 14270 14270 14270 0
20 20250213 181700 43471110 14270 14270 14270 14270 0
21 20250213 181600 43471110 14270 14270 14270 14270 0
22 20250213 181500 43471110 14270 14270 14270 14270 0
23 20250213 181400 43471110 14270 14270 14270 14270 0
24 20250213 181300 43471110 14270 14270 14270 14270 0
25 20250213 181200 43471110 14270 14270 14270 14270 0
26 20250213 181100 43471110 14270 14270 14270 14270 0
27 20250213 181000 43471110 14270 14270 14270 14270 0
28 20250213 180900 43471110 14270 14270 14270 14270 0
29 20250213 180800 43471110 14270 14270 14270 14270 0
30 20250213 180700 43471110 14270 14270 14270 14270 0
31 20250213 180600 43471110 14270 14270 14270 14270 0
32 20250213 180500 43471110 14270 14270 14270 14270 219
33 20250213 180400 43471110 14270 14270 14270 14270 0
34 20250213 180300 43471110 14270 14270 14270 14270 0
35 20250213 180200 43471110 14270 14270 14270 14270 0
36 20250213 180100 43471110 14270 14270 14270 14270 0
37 20250213 180000 43471110 14270 14270 14270 14270 0
38 20250213 175900 43471110 14270 14270 14270 14270 0
39 20250213 175800 43471110 14270 14270 14270 14270 0
40 20250213 175700 43471110 14270 14270 14270 14270 0
41 20250213 175600 43471110 14270 14270 14270 14270 0
42 20250213 175500 43471110 14270 14270 14270 14270 0
43 20250213 175400 43471110 14270 14270 14270 14270 0
44 20250213 175300 43471110 14270 14270 14270 14270 0
45 20250213 175200 43471110 14270 14270 14270 14270 0
46 20250213 175100 43471110 14270 14270 14270 14270 0
47 20250213 175000 43471110 14270 14270 14270 14270 0
48 20250213 174900 43471110 14270 14270 14270 14270 0
49 20250213 174800 43471110 14270 14270 14270 14270 0
50 20250213 174700 43471110 14270 14270 14270 14270 0
51 20250213 174600 43471110 14270 14270 14270 14270 0
52 20250213 174500 43471110 14270 14270 14270 14270 0
53 20250213 174400 43471110 14270 14270 14270 14270 0
54 20250213 174300 43471110 14270 14270 14270 14270 0
55 20250213 174200 43471110 14270 14270 14270 14270 0
56 20250213 174100 43471110 14270 14270 14270 14270 0
57 20250213 174000 43471110 14270 14270 14270 14270 0
58 20250213 173900 43471110 14270 14270 14270 14270 0
59 20250213 173800 43471110 14270 14270 14270 14270 0
60 20250213 173700 43471110 14270 14270 14270 14270 0
61 20250213 173600 43471110 14270 14270 14270 14270 0
62 20250213 173500 43471110 14270 14270 14270 14270 219
63 20250213 173400 43471110 14270 14270 14270 14270 0
64 20250213 173300 43471110 14270 14270 14270 14270 0
65 20250213 173200 43471110 14270 14270 14270 14270 0
66 20250213 173100 43471110 14270 14270 14270 14270 0
67 20250213 173000 43471110 14270 14270 14270 14270 0
68 20250213 172900 43471110 14270 14270 14270 14270 0
69 20250213 172800 43471110 14270 14270 14270 14270 0
70 20250213 172700 43471110 14270 14270 14270 14270 0
71 20250213 172600 43471110 14270 14270 14270 14270 0
72 20250213 172500 43471110 14270 14270 14270 14270 0
73 20250213 172400 43471110 14270 14270 14270 14270 0
74 20250213 172300 43471110 14270 14270 14270 14270 0
75 20250213 172200 43471110 14270 14270 14270 14270 0
76 20250213 172100 43471110 14270 14270 14270 14270 0
77 20250213 172000 43471110 14270 14270 14270 14270 0
78 20250213 171900 43471110 14270 14270 14270 14270 0
79 20250213 171800 43471110 14270 14270 14270 14270 0
80 20250213 171700 43471110 14270 14270 14270 14270 0
81 20250213 171600 43471110 14270 14270 14270 14270 0
82 20250213 171500 43471110 14270 14270 14270 14270 0
83 20250213 171400 43471110 14270 14270 14270 14270 0
84 20250213 171300 43471110 14270 14270 14270 14270 0
85 20250213 171200 43471110 14270 14270 14270 14270 0
86 20250213 171100 43471110 14270 14270 14270 14270 0
87 20250213 171000 43471110 14270 14270 14270 14270 0
88 20250213 170900 43471110 14270 14270 14270 14270 0
89 20250213 170800 43471110 14270 14270 14270 14270 0
90 20250213 170700 43471110 14270 14270 14270 14270 0
91 20250213 170600 43471110 14270 14270 14270 14270 0
92 20250213 170500 43471110 14270 14270 14270 14270 219
93 20250213 170400 43471110 14270 14270 14270 14270 0
94 20250213 170300 43471110 14270 14270 14270 14270 0
95 20250213 170200 43471110 14270 14270 14270 14270 0
96 20250213 170100 43471110 14270 14270 14270 14270 0
97 20250213 170000 43471110 14270 14270 14270 14270 0
98 20250213 165900 43471110 14270 14270 14270 14270 0
99 20250213 165800 43471110 14270 14270 14270 14270 0
100 20250213 165700 43471110 14270 14270 14270 14270 0
101 20250213 165600 43471110 14270 14270 14270 14270 0
102 20250213 165500 43471110 14270 14270 14270 14270 0
103 20250213 165400 43471110 14270 14270 14270 14270 0
104 20250213 165300 43471110 14270 14270 14270 14270 0
105 20250213 165200 43471110 14270 14270 14270 14270 0
106 20250213 165100 43471110 14270 14270 14270 14270 0
107 20250213 165000 43471110 14270 14270 14270 14270 0
108 20250213 164900 43471110 14270 14270 14270 14270 0
109 20250213 164800 43471110 14270 14270 14270 14270 0
110 20250213 164700 43471110 14270 14270 14270 14270 0
111 20250213 164600 43471110 14270 14270 14270 14270 0
112 20250213 164500 43471110 14270 14270 14270 14270 0
113 20250213 164400 43471110 14270 14270 14270 14270 0
114 20250213 164300 43471110 14270 14270 14270 14270 0
115 20250213 164200 43471110 14270 14270 14270 14270 0
116 20250213 164100 43471110 14270 14270 14270 14270 0
117 20250213 164000 43471110 14270 14270 14270 14270 0
118 20250213 163900 43471110 14270 14270 14270 14270 0
119 20250213 163800 43471110 14270 14270 14270 14270 0
120 20250213 163700 43471110 14270 14270 14270 14270 0
121 20250213 163600 43471110 14270 14270 14270 14270 0
122 20250213 163500 43471110 14270 14270 14270 14270 219
123 20250213 163400 43471110 14270 14270 14270 14270 0
124 20250213 163300 43471110 14270 14270 14270 14270 0
125 20250213 163200 43471110 14270 14270 14270 14270 0
126 20250213 163100 43471110 14270 14270 14270 14270 0
127 20250213 163000 43471110 14270 14270 14270 14270 0
128 20250213 162900 43471110 14270 14270 14270 14270 0
129 20250213 162800 43471110 14270 14270 14270 14270 0
130 20250213 162700 43471110 14270 14270 14270 14270 0
131 20250213 162600 43471110 14270 14270 14270 14270 0
132 20250213 162500 43471110 14270 14270 14270 14270 0
133 20250213 162400 43471110 14270 14270 14270 14270 0
134 20250213 162300 43471110 14270 14270 14270 14270 0
135 20250213 162200 43471110 14270 14270 14270 14270 0
136 20250213 162100 43471110 14270 14270 14270 14270 0
137 20250213 162000 43471110 14270 14270 14270 14270 0
138 20250213 161900 43471110 14270 14270 14270 14270 0
139 20250213 161800 43471110 14270 14270 14270 14270 0
140 20250213 161700 43471110 14270 14270 14270 14270 0
141 20250213 161600 43471110 14270 14270 14270 14270 0
142 20250213 161500 43471110 14270 14270 14270 14270 0
143 20250213 161400 43471110 14270 14270 14270 14270 0
144 20250213 161300 43471110 14270 14270 14270 14270 0
145 20250213 161200 43471110 14270 14270 14270 14270 0
146 20250213 161100 43471110 14270 14270 14270 14270 0
147 20250213 161000 43471110 14270 14270 14270 14270 0
148 20250213 160900 43471110 14270 14270 14270 14270 0
149 20250213 160800 43471110 14270 14270 14270 14270 0
150 20250213 160700 43471110 14270 14270 14270 14270 0
151 20250213 160600 43471110 14270 14270 14270 14270 0
152 20250213 160500 43471110 14270 14270 14270 14270 219
153 20250213 160400 43471110 14270 14270 14270 14270 0
154 20250213 160300 43471110 14270 14270 14270 14270 0
155 20250213 160200 43471110 14270 14270 14270 14270 0
156 20250213 160100 43471110 14270 14270 14270 14270 0
157 20250213 160000 43471110 14270 14270 14270 14270 0
158 20250213 155900 43471110 14270 14270 14270 14270 0
159 20250213 155800 43471110 14270 14270 14270 14270 0
160 20250213 155700 43471110 14270 14270 14270 14270 0
161 20250213 155600 43471110 14270 14270 14270 14270 0
162 20250213 155500 43471110 14270 14270 14270 14270 0
163 20250213 155400 43471110 14270 14270 14270 14270 0
164 20250213 155300 43471110 14270 14270 14270 14270 0
165 20250213 155200 43471110 14270 14270 14270 14270 0
166 20250213 155100 43471110 14270 14270 14270 14270 0
167 20250213 155000 43471110 14270 14270 14270 14270 0
168 20250213 154900 43471110 14270 14270 14270 14270 0
169 20250213 154800 43471110 14270 14270 14270 14270 0
170 20250213 154700 43471110 14270 14270 14270 14270 0
171 20250213 154600 43471110 14270 14270 14270 14270 0
172 20250213 154500 43471110 14270 14270 14270 14270 0
173 20250213 154400 43471110 14270 14270 14270 14270 0
174 20250213 154300 43471110 14270 14270 14270 14270 0
175 20250213 154200 43471110 14270 14270 14270 14270 0
176 20250213 154100 43471110 14270 14270 14270 14270 0
177 20250213 154000 43471110 14270 14270 14270 14270 0
178 20250213 153900 43471110 14270 14270 14270 14270 0
179 20250213 153800 43471110 14270 14270 14270 14270 0
180 20250213 153700 43471110 14270 14270 14270 14270 0
181 20250213 153600 43471110 14270 14270 14270 14270 0
182 20250213 153500 43471110 14270 14270 14270 14270 219
183 20250213 153400 43471110 14270 14270 14270 14270 0
184 20250213 153300 43471110 14270 14270 14270 14270 0
185 20250213 153200 43471110 14270 14270 14270 14270 0
186 20250213 153100 43471110 14270 14270 14270 14270 0
187 20250213 153000 43471110 14270 14270 14270 14270 219
188 20250213 152900 40345980 14180 14180 14180 14180 0
189 20250213 152800 40345980 14180 14180 14180 14180 0
190 20250213 152700 40345980 14180 14180 14180 14180 0
191 20250213 152600 40345980 14180 14180 14180 14180 0
192 20250213 152500 40345980 14180 14180 14180 14180 0
193 20250213 152400 40345980 14180 14180 14180 14180 0
194 20250213 152300 40345980 14180 14180 14180 14180 0
195 20250213 152200 40345980 14180 14180 14180 14180 0
196 20250213 152100 40345980 14180 14180 14180 14180 0
197 20250213 152000 40345980 14180 14180 14180 14180 0
198 20250213 151900 40345980 14180 14180 14180 14180 0
199 20250213 151800 40345980 14180 14180 14180 14180 0
200 20250213 151700 40345980 14180 14180 14180 14180 0
201 20250213 151600 40345980 14180 14180 14180 14180 0
202 20250213 151500 40345980 14180 14180 14180 14180 0
203 20250213 151400 40345980 14180 14180 14180 14180 0
204 20250213 151300 40345980 14180 14180 14180 14180 0
205 20250213 151200 40345980 14180 14180 14180 14180 10
206 20250213 151100 40204180 14170 14170 14170 14170 10
207 20250213 151000 40062480 14180 14180 14180 14180 0
208 20250213 150900 40062480 14180 14180 14180 14180 0
209 20250213 150800 40062480 14180 14180 14180 14180 0
210 20250213 150700 40062480 14180 14180 14180 14180 0
211 20250213 150600 40062480 14180 14180 14180 14180 0
212 20250213 150500 40062480 14180 14180 14180 14180 3
213 20250213 150400 40019940 14180 14170 14180 14170 60
214 20250213 150300 39169700 14170 14170 14170 14170 0
215 20250213 150200 39169700 14170 14170 14170 14170 0
216 20250213 150100 39169700 14170 14170 14170 14170 0
217 20250213 150000 39169700 14170 14170 14170 14170 0
218 20250213 145900 39169700 14170 14170 14170 14170 0
219 20250213 145800 39169700 14170 14170 14170 14170 0
220 20250213 145700 39169700 14170 14170 14170 14170 0
221 20250213 145600 39169700 14170 14170 14170 14170 0
222 20250213 145500 39169700 14170 14170 14170 14170 154
223 20250213 145400 36987520 14120 14120 14120 14120 0
224 20250213 145300 36987520 14120 14120 14120 14120 0
225 20250213 145200 36987520 14120 14120 14120 14120 0
226 20250213 145100 36987520 14120 14120 14120 14120 0
227 20250213 145000 36987520 14120 14120 14120 14120 0
228 20250213 144900 36987520 14120 14120 14120 14120 0
229 20250213 144800 36987520 14120 14120 14120 14120 0
230 20250213 144700 36987520 14120 14120 14120 14120 0
231 20250213 144600 36987520 14120 14120 14120 14120 0
232 20250213 144500 36987520 14120 14120 14120 14120 0
233 20250213 144400 36987520 14120 14140 14140 14120 45
234 20250213 144300 36352090 14170 14170 14170 14170 0
235 20250213 144200 36352090 14170 14170 14170 14170 0
236 20250213 144100 36352090 14170 14170 14170 14170 0
237 20250213 144000 36352090 14170 14170 14170 14170 0
238 20250213 143900 36352090 14170 14170 14170 14170 0
239 20250213 143800 36352090 14170 14170 14170 14170 106
240 20250213 143700 34850070 14170 14170 14170 14170 0
241 20250213 143600 34850070 14170 14170 14170 14170 0
242 20250213 143500 34850070 14170 14170 14170 14170 32
243 20250213 143400 34396630 14180 14180 14180 14180 0
244 20250213 143300 34396630 14180 14180 14180 14180 0
245 20250213 143200 34396630 14180 14180 14180 14180 0
246 20250213 143100 34396630 14180 14180 14180 14180 0
247 20250213 143000 34396630 14180 14180 14180 14180 0
248 20250213 142900 34396630 14180 14180 14180 14180 0
249 20250213 142800 34396630 14180 14180 14180 14180 0
250 20250213 142700 34396630 14180 14180 14180 14180 0
251 20250213 142600 34396630 14180 14180 14180 14180 0
252 20250213 142500 34396630 14180 14180 14180 14180 0
253 20250213 142400 34396630 14180 14180 14180 14180 0
254 20250213 142300 34396630 14180 14180 14180 14180 0
255 20250213 142200 34396630 14180 14180 14180 14180 0
256 20250213 142100 34396630 14180 14180 14180 14180 0
257 20250213 142000 34396630 14180 14180 14180 14180 0
258 20250213 141900 34396630 14180 14180 14180 14180 0
259 20250213 141800 34396630 14180 14180 14180 14180 0
260 20250213 141700 34396630 14180 14180 14180 14180 0
261 20250213 141600 34396630 14180 14180 14180 14180 0
262 20250213 141500 34396630 14180 14180 14180 14180 0
263 20250213 141400 34396630 14180 14180 14180 14180 0
264 20250213 141300 34396630 14180 14180 14180 14180 0
265 20250213 141200 34396630 14180 14180 14180 14180 0
266 20250213 141100 34396630 14180 14180 14180 14180 0
267 20250213 141000 34396630 14180 14180 14180 14180 0
268 20250213 140900 34396630 14180 14180 14180 14180 22
269 20250213 140800 34084670 14180 14180 14180 14180 0
270 20250213 140700 34084670 14180 14180 14180 14180 3
271 20250213 140600 34042130 14120 14120 14120 14120 0
272 20250213 140500 34042130 14120 14120 14120 14120 0
273 20250213 140400 34042130 14120 14120 14120 14120 0
274 20250213 140300 34042130 14120 14120 14120 14120 0
275 20250213 140200 34042130 14120 14120 14120 14120 0
276 20250213 140100 34042130 14120 14120 14120 14120 0
277 20250213 140000 34042130 14120 14120 14120 14120 10
278 20250213 135900 33900930 14180 14180 14180 14180 0
279 20250213 135800 33900930 14180 14180 14180 14180 0
280 20250213 135700 33900930 14180 14180 14180 14180 0
281 20250213 135600 33900930 14180 14180 14180 14180 0
282 20250213 135500 33900930 14180 14180 14180 14180 0
283 20250213 135400 33900930 14180 14180 14180 14180 0
284 20250213 135300 33900930 14180 14180 14180 14180 0
285 20250213 135200 33900930 14180 14180 14180 14180 0
286 20250213 135100 33900930 14180 14180 14180 14180 0
287 20250213 135000 33900930 14180 14180 14180 14180 0
288 20250213 134900 33900930 14180 14180 14180 14180 0
289 20250213 134800 33900930 14180 14180 14180 14180 0
290 20250213 134700 33900930 14180 14180 14180 14180 0
291 20250213 134600 33900930 14180 14180 14180 14180 0
292 20250213 134500 33900930 14180 14180 14180 14180 0
293 20250213 134400 33900930 14180 14180 14180 14180 0
294 20250213 134300 33900930 14180 14180 14180 14180 0
295 20250213 134200 33900930 14180 14180 14180 14180 0
296 20250213 134100 33900930 14180 14180 14180 14180 0
297 20250213 134000 33900930 14180 14180 14180 14180 0
298 20250213 133900 33900930 14180 14100 14180 14100 108
299 20250213 133800 32373490 14100 14100 14100 14100 10
300 20250213 133700 32232490 14100 14100 14100 14100 30
301 20250213 133600 31809490 14100 14100 14100 14100 0
302 20250213 133500 31809490 14100 14100 14100 14100 0
303 20250213 133400 31809490 14100 14100 14100 14100 14
304 20250213 133300 31612090 14100 14100 14100 14100 0
305 20250213 133200 31612090 14100 14100 14100 14100 0
306 20250213 133100 31612090 14100 14100 14100 14100 0
307 20250213 133000 31612090 14100 14100 14100 14100 2
308 20250213 132900 31583890 14040 14040 14040 14040 0
309 20250213 132800 31583890 14040 14040 14040 14040 7
310 20250213 132700 31485610 14010 14010 14010 14010 0
311 20250213 132600 31485610 14010 14010 14010 14010 0
312 20250213 132500 31485610 14010 14010 14010 14010 0
313 20250213 132400 31485610 14010 14010 14010 14010 0
314 20250213 132300 31485610 14010 14050 14050 14010 249
315 20250213 132200 27992650 14100 14100 14100 14100 15
316 20250213 132100 27781150 14100 14250 14250 14100 233
317 20250213 132000 24482380 14320 14320 14320 14320 0
318 20250213 131900 24482380 14320 14320 14320 14320 0
319 20250213 131800 24482380 14320 14320 14320 14320 0
320 20250213 131700 24482380 14320 14320 14320 14320 3
321 20250213 131600 24439420 14330 14330 14330 14330 2
322 20250213 131500 24410760 14260 14260 14260 14260 140
323 20250213 131400 22414360 14330 14330 14330 14330 0
324 20250213 131300 22414360 14330 14330 14330 14330 0
325 20250213 131200 22414360 14330 14330 14330 14330 0
326 20250213 131100 22414360 14330 14330 14330 14330 0
327 20250213 131000 22414360 14330 14330 14330 14330 100
328 20250213 130900 20981360 14270 14270 14270 14270 0
329 20250213 130800 20981360 14270 14270 14270 14270 0
330 20250213 130700 20981360 14270 14270 14270 14270 0
331 20250213 130600 20981360 14270 14270 14270 14270 0
332 20250213 130500 20981360 14270 14270 14270 14270 0
333 20250213 130400 20981360 14270 14270 14270 14270 0
334 20250213 130300 20981360 14270 14270 14270 14270 0
335 20250213 130200 20981360 14270 14270 14270 14270 0
336 20250213 130100 20981360 14270 14270 14270 14270 0
337 20250213 130000 20981360 14270 14270 14270 14270 0
338 20250213 125900 20981360 14270 14270 14270 14270 0
339 20250213 125800 20981360 14270 14270 14270 14270 0
340 20250213 125700 20981360 14270 14270 14270 14270 0
341 20250213 125600 20981360 14270 14270 14270 14270 1
342 20250213 125500 20967090 14340 14340 14340 14340 0
343 20250213 125400 20967090 14340 14340 14340 14340 0
344 20250213 125300 20967090 14340 14340 14340 14340 0
345 20250213 125200 20967090 14340 14340 14340 14340 0
346 20250213 125100 20967090 14340 14340 14340 14340 0
347 20250213 125000 20967090 14340 14370 14370 14340 335
348 20250213 124900 16160440 14380 14380 14380 14380 0
349 20250213 124800 16160440 14380 14380 14380 14380 0
350 20250213 124700 16160440 14380 14380 14380 14380 0
351 20250213 124600 16160440 14380 14380 14380 14380 50
352 20250213 124500 15441440 14380 14380 14380 14380 0
353 20250213 124400 15441440 14380 14380 14380 14380 0
354 20250213 124300 15441440 14380 14380 14380 14380 0
355 20250213 124200 15441440 14380 14380 14380 14380 0
356 20250213 124100 15441440 14380 14380 14380 14380 20
357 20250213 124000 15153840 14380 14380 14380 14380 0
358 20250213 123900 15153840 14380 14380 14380 14380 0
359 20250213 123800 15153840 14380 14380 14380 14380 0
360 20250213 123700 15153840 14380 14380 14380 14380 0
361 20250213 123600 15153840 14380 14380 14380 14380 0
362 20250213 123500 15153840 14380 14380 14380 14380 0
363 20250213 123400 15153840 14380 14380 14380 14380 0
364 20250213 123300 15153840 14380 14380 14380 14380 0
365 20250213 123200 15153840 14380 14380 14380 14380 0
366 20250213 123100 15153840 14380 14380 14380 14380 0
367 20250213 123000 15153840 14380 14380 14380 14380 0
368 20250213 122900 15153840 14380 14380 14380 14380 0
369 20250213 122800 15153840 14380 14380 14380 14380 0
370 20250213 122700 15153840 14380 14380 14380 14380 0
371 20250213 122600 15153840 14380 14380 14380 14380 0
372 20250213 122500 15153840 14380 14380 14380 14380 0
373 20250213 122400 15153840 14380 14380 14380 14380 0
374 20250213 122300 15153840 14380 14380 14380 14380 0
375 20250213 122200 15153840 14380 14380 14380 14380 0
376 20250213 122100 15153840 14380 14380 14380 14380 0
377 20250213 122000 15153840 14380 14380 14380 14380 0
378 20250213 121900 15153840 14380 14380 14380 14380 0
379 20250213 121800 15153840 14380 14380 14380 14380 0
380 20250213 121700 15153840 14380 14380 14380 14380 0
381 20250213 121600 15153840 14380 14380 14380 14380 0
382 20250213 121500 15153840 14380 14380 14380 14380 0
383 20250213 121400 15153840 14380 14380 14380 14380 0
384 20250213 121300 15153840 14380 14380 14380 14380 0
385 20250213 121200 15153840 14380 14380 14380 14380 0
386 20250213 121100 15153840 14380 14380 14380 14380 1
387 20250213 121000 15139460 14360 14360 14360 14360 0
388 20250213 120900 15139460 14360 14360 14360 14360 0
389 20250213 120800 15139460 14360 14360 14360 14360 0
390 20250213 120700 15139460 14360 14360 14360 14360 0
391 20250213 120600 15139460 14360 14360 14360 14360 0
392 20250213 120500 15139460 14360 14360 14360 14360 0
393 20250213 120400 15139460 14360 14360 14360 14360 0
394 20250213 120300 15139460 14360 14360 14360 14360 0
395 20250213 120200 15139460 14360 14360 14360 14360 0
396 20250213 120100 15139460 14360 14360 14360 14360 0
397 20250213 120000 15139460 14360 14360 14360 14360 0
398 20250213 115900 15139460 14360 14360 14360 14360 0
399 20250213 115800 15139460 14360 14360 14360 14360 0
400 20250213 115700 15139460 14360 14360 14360 14360 0
401 20250213 115600 15139460 14360 14360 14360 14360 0
402 20250213 115500 15139460 14360 14360 14360 14360 0
403 20250213 115400 15139460 14360 14360 14360 14360 0
404 20250213 115300 15139460 14360 14360 14360 14360 0
405 20250213 115200 15139460 14360 14360 14360 14360 0
406 20250213 115100 15139460 14360 14360 14360 14360 0
407 20250213 115000 15139460 14360 14360 14360 14360 0
408 20250213 114900 15139460 14360 14360 14360 14360 0
409 20250213 114800 15139460 14360 14360 14360 14360 0
410 20250213 114700 15139460 14360 14360 14360 14360 0
411 20250213 114600 15139460 14360 14360 14360 14360 0
412 20250213 114500 15139460 14360 14360 14360 14360 0
413 20250213 114400 15139460 14360 14360 14360 14360 0
414 20250213 114300 15139460 14360 14360 14360 14360 0
415 20250213 114200 15139460 14360 14360 14360 14360 0
416 20250213 114100 15139460 14360 14360 14360 14360 0
417 20250213 114000 15139460 14360 14360 14360 14360 0
418 20250213 113900 15139460 14360 14360 14360 14360 0
419 20250213 113800 15139460 14360 14360 14360 14360 0
420 20250213 113700 15139460 14360 14360 14360 14360 0
421 20250213 113600 15139460 14360 14360 14360 14360 0
422 20250213 113500 15139460 14360 14360 14360 14360 0
423 20250213 113400 15139460 14360 14360 14360 14360 0
424 20250213 113300 15139460 14360 14360 14360 14360 0
425 20250213 113200 15139460 14360 14360 14360 14360 0
426 20250213 113100 15139460 14360 14360 14360 14360 0
427 20250213 113000 15139460 14360 14360 14360 14360 0
428 20250213 112900 15139460 14360 14360 14360 14360 0
429 20250213 112800 15139460 14360 14360 14360 14360 0
430 20250213 112700 15139460 14360 14360 14360 14360 0
431 20250213 112600 15139460 14360 14360 14360 14360 0
432 20250213 112500 15139460 14360 14360 14360 14360 0
433 20250213 112400 15139460 14360 14360 14360 14360 0
434 20250213 112300 15139460 14360 14360 14360 14360 0
435 20250213 112200 15139460 14360 14360 14360 14360 0
436 20250213 112100 15139460 14360 14360 14360 14360 0
437 20250213 112000 15139460 14360 14360 14360 14360 0
438 20250213 111900 15139460 14360 14360 14360 14360 0
439 20250213 111800 15139460 14360 14360 14360 14360 0
440 20250213 111700 15139460 14360 14360 14360 14360 1
441 20250213 111600 15125100 14360 14360 14360 14360 37
442 20250213 111500 14593780 14360 14360 14360 14360 0
443 20250213 111400 14593780 14360 14360 14360 14360 0
444 20250213 111300 14593780 14360 14360 14360 14360 0
445 20250213 111200 14593780 14360 14360 14360 14360 18
446 20250213 111100 14335300 14360 14360 14360 14360 18
447 20250213 111000 14076820 14360 14360 14360 14360 0
448 20250213 110900 14076820 14360 14360 14360 14360 0
449 20250213 110800 14076820 14360 14360 14360 14360 0
450 20250213 110700 14076820 14360 14360 14360 14360 0
451 20250213 110600 14076820 14360 14360 14360 14360 0
452 20250213 110500 14076820 14360 14360 14360 14360 0
453 20250213 110400 14076820 14360 14360 14360 14360 0
454 20250213 110300 14076820 14360 14360 14360 14360 0
455 20250213 110200 14076820 14360 14410 14410 14360 169
456 20250213 110100 11648530 14430 14430 14430 14430 0
457 20250213 110000 11648530 14430 14430 14430 14430 0
458 20250213 105900 11648530 14430 14430 14430 14430 0
459 20250213 105800 11648530 14430 14430 14430 14430 0
460 20250213 105700 11648530 14430 14430 14430 14430 0
461 20250213 105600 11648530 14430 14430 14430 14430 0
462 20250213 105500 11648530 14430 14430 14430 14430 0
463 20250213 105400 11648530 14430 14430 14430 14430 0
464 20250213 105300 11648530 14430 14430 14430 14430 0
465 20250213 105200 11648530 14430 14430 14430 14430 0
466 20250213 105100 11648530 14430 14430 14430 14430 0
467 20250213 105000 11648530 14430 14430 14430 14430 0
468 20250213 104900 11648530 14430 14430 14430 14430 0
469 20250213 104800 11648530 14430 14430 14430 14430 0
470 20250213 104700 11648530 14430 14430 14430 14430 0
471 20250213 104600 11648530 14430 14430 14430 14430 0
472 20250213 104500 11648530 14430 14430 14430 14430 0
473 20250213 104400 11648530 14430 14430 14430 14430 0
474 20250213 104300 11648530 14430 14430 14430 14430 0
475 20250213 104200 11648530 14430 14430 14430 14430 0
476 20250213 104100 11648530 14430 14430 14430 14430 0
477 20250213 104000 11648530 14430 14430 14430 14430 0
478 20250213 103900 11648530 14430 14430 14430 14430 0
479 20250213 103800 11648530 14430 14430 14430 14430 0
480 20250213 103700 11648530 14430 14430 14430 14430 0
481 20250213 103600 11648530 14430 14430 14430 14430 0
482 20250213 103500 11648530 14430 14430 14430 14430 0
483 20250213 103400 11648530 14430 14430 14430 14430 0
484 20250213 103300 11648530 14430 14430 14430 14430 0
485 20250213 103200 11648530 14430 14430 14430 14430 0
486 20250213 103100 11648530 14430 14430 14430 14430 0
487 20250213 103000 11648530 14430 14430 14430 14430 0
488 20250213 102900 11648530 14430 14430 14430 14430 0
489 20250213 102800 11648530 14430 14430 14430 14430 0
490 20250213 102700 11648530 14430 14430 14430 14430 0
491 20250213 102600 11648530 14430 14430 14430 14430 0
492 20250213 102500 11648530 14430 14430 14430 14430 1
493 20250213 102400 11634100 14410 14410 14410 14410 0
494 20250213 102300 11634100 14410 14410 14410 14410 0
495 20250213 102200 11634100 14410 14410 14410 14410 0
496 20250213 102100 11634100 14410 14410 14410 14410 0
497 20250213 102000 11634100 14410 14410 14410 14410 0
498 20250213 101900 11634100 14410 14410 14410 14410 0
499 20250213 101800 11634100 14410 14410 14410 14410 2
500 20250213 101700 11605280 14410 14410 14410 14410 0
501 20250213 101600 11605280 14410 14410 14410 14410 0
502 20250213 101500 11605280 14410 14410 14410 14410 0
503 20250213 101400 11605280 14410 14410 14410 14410 0
504 20250213 101300 11605280 14410 14410 14410 14410 3
505 20250213 101200 11562050 14410 14420 14420 14410 10
506 20250213 101100 11417890 14430 14430 14430 14430 0
507 20250213 101000 11417890 14430 14430 14430 14430 0
508 20250213 100900 11417890 14430 14430 14430 14430 5
509 20250213 100800 11345740 14440 14440 14440 14440 0
510 20250213 100700 11345740 14440 14440 14440 14440 0
511 20250213 100600 11345740 14440 14440 14440 14440 0
512 20250213 100500 11345740 14440 14440 14440 14440 0
513 20250213 100400 11345740 14440 14440 14440 14440 0
514 20250213 100300 11345740 14440 14440 14440 14440 0
515 20250213 100200 11345740 14440 14440 14440 14440 0
516 20250213 100100 11345740 14440 14440 14440 14440 0
517 20250213 100000 11345740 14440 14440 14440 14440 0
518 20250213 095900 11345740 14440 14440 14440 14440 0
519 20250213 095800 11345740 14440 14440 14440 14440 1
520 20250213 095700 11331300 14510 14510 14510 14510 0
521 20250213 095600 11331300 14510 14510 14510 14510 0
522 20250213 095500 11331300 14510 14510 14510 14510 0
523 20250213 095400 11331300 14510 14510 14510 14510 0
524 20250213 095300 11331300 14510 14510 14510 14510 1
525 20250213 095200 11316790 14510 14510 14510 14510 3
526 20250213 095100 11273260 14510 14510 14510 14510 0
527 20250213 095000 11273260 14510 14510 14510 14510 0
528 20250213 094900 11273260 14510 14510 14510 14510 2
529 20250213 094800 11244240 14510 14510 14510 14510 0
530 20250213 094700 11244240 14510 14510 14510 14510 0
531 20250213 094600 11244240 14510 14510 14510 14510 0
532 20250213 094500 11244240 14510 14510 14510 14510 0
533 20250213 094400 11244240 14510 14510 14510 14510 0
534 20250213 094300 11244240 14510 14510 14510 14510 0
535 20250213 094200 11244240 14510 14510 14510 14510 0
536 20250213 094100 11244240 14510 14510 14510 14510 0
537 20250213 094000 11244240 14510 14510 14510 14510 0
538 20250213 093900 11244240 14510 14510 14510 14510 20
539 20250213 093800 10954040 14580 14580 14580 14580 0
540 20250213 093700 10954040 14580 14580 14580 14580 0
541 20250213 093600 10954040 14580 14580 14580 14580 0
542 20250213 093500 10954040 14580 14580 14580 14580 0
543 20250213 093400 10954040 14580 14580 14580 14580 0
544 20250213 093300 10954040 14580 14580 14580 14580 0
545 20250213 093200 10954040 14580 14590 14590 14580 27
546 20250213 093100 10560330 14610 14610 14610 14610 0
547 20250213 093000 10560330 14610 14610 14610 14610 0
548 20250213 092900 10560330 14610 14610 14610 14610 0
549 20250213 092800 10560330 14610 14610 14610 14610 3
550 20250213 092700 10516500 14410 14410 14410 14410 7
551 20250213 092600 10415630 14410 14410 14410 14410 0
552 20250213 092500 10415630 14410 14410 14410 14410 0
553 20250213 092400 10415630 14410 14410 14410 14410 0
554 20250213 092300 10415630 14410 14410 14410 14410 1
555 20250213 092200 10401220 14410 14410 14410 14410 0
556 20250213 092100 10401220 14410 14410 14410 14410 0
557 20250213 092000 10401220 14410 14410 14410 14410 0
558 20250213 091900 10401220 14410 14410 14410 14410 0
559 20250213 091800 10401220 14410 14410 14410 14410 0
560 20250213 091700 10401220 14410 14410 14410 14410 0
561 20250213 091600 10401220 14410 14410 14410 14410 0
562 20250213 091500 10401220 14410 14410 14410 14410 0
563 20250213 091400 10401220 14410 14410 14410 14410 0
564 20250213 091300 10401220 14410 14410 14410 14410 2
565 20250213 091200 10372400 14410 14410 14410 14410 6
566 20250213 091100 10285940 14410 14300 14410 14280 271
567 20250213 091000 6401020 14300 14300 14300 14300 8
568 20250213 090900 6286620 14350 14350 14350 14350 0
569 20250213 090800 6286620 14350 14240 14350 14240 96
570 20250213 090700 4919470 13900 13900 13900 13900 0
571 20250213 090600 4919470 13900 14510 14510 13900 349
572 20250213 090500 0 14690 14690 14690 14690 0
573 20250213 090400 0 14690 14690 14690 14690 0
574 20250213 090300 0 14690 14690 14690 14690 0
575 20250213 090200 0 14690 14690 14690 14690 0
576 20250213 090100 0 14690 14690 14690 14690 0
577 20250213 090000 0 14690 14690 14690 14690 0

1
001770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,1214878,0,17846557820,0.00
20250210,0,1214878,0,18016640740,0.00
20250207,0,1214878,0,18235318780,0.00
20250206,0,1214878,0,17542838320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 1214878 0 17846557820 0.00
3 20250210 0 1214878 0 18016640740 0.00
4 20250207 0 1214878 0 18235318780 0.00
5 20250206 0 1214878 0 17542838320 0.00