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
001790/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183500,293140125,2650,2650,2650,2650,2375
20250213,183400,293140125,2650,2650,2650,2650,0
20250213,183300,293140125,2650,2650,2650,2650,0
20250213,183200,293140125,2650,2650,2650,2650,0
20250213,183100,293140125,2650,2650,2650,2650,0
20250213,183000,293140125,2650,2650,2650,2650,0
20250213,182900,293140125,2650,2650,2650,2650,0
20250213,182800,293140125,2650,2650,2650,2650,0
20250213,182700,293140125,2650,2650,2650,2650,0
20250213,182600,293140125,2650,2650,2650,2650,0
20250213,182500,293140125,2650,2650,2650,2650,0
20250213,182400,293140125,2650,2650,2650,2650,0
20250213,182300,293140125,2650,2650,2650,2650,0
20250213,182200,293140125,2650,2650,2650,2650,0
20250213,182100,293140125,2650,2650,2650,2650,0
20250213,182000,293140125,2650,2650,2650,2650,0
20250213,181900,293140125,2650,2650,2650,2650,0
20250213,181800,293140125,2650,2650,2650,2650,0
20250213,181700,293140125,2650,2650,2650,2650,0
20250213,181600,293140125,2650,2650,2650,2650,0
20250213,181500,293140125,2650,2650,2650,2650,0
20250213,181400,293140125,2650,2650,2650,2650,0
20250213,181300,293140125,2650,2650,2650,2650,0
20250213,181200,293140125,2650,2650,2650,2650,0
20250213,181100,293140125,2650,2650,2650,2650,0
20250213,181000,293140125,2650,2650,2650,2650,0
20250213,180900,293140125,2650,2650,2650,2650,0
20250213,180800,293140125,2650,2650,2650,2650,0
20250213,180700,293140125,2650,2650,2650,2650,0
20250213,180600,293140125,2650,2650,2650,2650,0
20250213,180500,293140125,2650,2650,2650,2650,2375
20250213,180400,293140125,2650,2650,2650,2650,0
20250213,180300,293140125,2650,2650,2650,2650,0
20250213,180200,293140125,2650,2650,2650,2650,0
20250213,180100,293140125,2650,2650,2650,2650,0
20250213,180000,293140125,2650,2650,2650,2650,0
20250213,175900,293140125,2650,2650,2650,2650,0
20250213,175800,293140125,2650,2650,2650,2650,0
20250213,175700,293140125,2650,2650,2650,2650,0
20250213,175600,293140125,2650,2650,2650,2650,0
20250213,175500,293140125,2650,2650,2650,2650,0
20250213,175400,293140125,2650,2650,2650,2650,0
20250213,175300,293140125,2650,2650,2650,2650,0
20250213,175200,293140125,2650,2650,2650,2650,0
20250213,175100,293140125,2650,2650,2650,2650,0
20250213,175000,293140125,2650,2650,2650,2650,0
20250213,174900,293140125,2650,2650,2650,2650,0
20250213,174800,293140125,2650,2650,2650,2650,0
20250213,174700,293140125,2650,2650,2650,2650,0
20250213,174600,293140125,2650,2650,2650,2650,0
20250213,174500,293140125,2650,2650,2650,2650,0
20250213,174400,293140125,2650,2650,2650,2650,0
20250213,174300,293140125,2650,2650,2650,2650,0
20250213,174200,293140125,2650,2650,2650,2650,0
20250213,174100,293140125,2650,2650,2650,2650,0
20250213,174000,293140125,2650,2650,2650,2650,0
20250213,173900,293140125,2650,2650,2650,2650,0
20250213,173800,293140125,2650,2650,2650,2650,0
20250213,173700,293140125,2650,2650,2650,2650,0
20250213,173600,293140125,2650,2650,2650,2650,0
20250213,173500,293140125,2650,2650,2650,2650,2375
20250213,173400,293140125,2650,2650,2650,2650,0
20250213,173300,293140125,2650,2650,2650,2650,0
20250213,173200,293140125,2650,2650,2650,2650,0
20250213,173100,293140125,2650,2650,2650,2650,0
20250213,173000,293140125,2650,2650,2650,2650,0
20250213,172900,293140125,2650,2650,2650,2650,0
20250213,172800,293140125,2650,2650,2650,2650,0
20250213,172700,293140125,2650,2650,2650,2650,0
20250213,172600,293140125,2650,2650,2650,2650,0
20250213,172500,293140125,2650,2650,2650,2650,0
20250213,172400,293140125,2650,2650,2650,2650,0
20250213,172300,293140125,2650,2650,2650,2650,0
20250213,172200,293140125,2650,2650,2650,2650,0
20250213,172100,293140125,2650,2650,2650,2650,0
20250213,172000,293140125,2650,2650,2650,2650,0
20250213,171900,293140125,2650,2650,2650,2650,0
20250213,171800,293140125,2650,2650,2650,2650,0
20250213,171700,293140125,2650,2650,2650,2650,0
20250213,171600,293140125,2650,2650,2650,2650,0
20250213,171500,293140125,2650,2650,2650,2650,0
20250213,171400,293140125,2650,2650,2650,2650,0
20250213,171300,293140125,2650,2650,2650,2650,0
20250213,171200,293140125,2650,2650,2650,2650,0
20250213,171100,293140125,2650,2650,2650,2650,0
20250213,171000,293140125,2650,2650,2650,2650,0
20250213,170900,293140125,2650,2650,2650,2650,0
20250213,170800,293140125,2650,2650,2650,2650,0
20250213,170700,293140125,2650,2650,2650,2650,0
20250213,170600,293140125,2650,2650,2650,2650,0
20250213,170500,293140125,2650,2650,2650,2650,2375
20250213,170400,293140125,2650,2650,2650,2650,0
20250213,170300,293140125,2650,2650,2650,2650,0
20250213,170200,293140125,2650,2650,2650,2650,0
20250213,170100,293140125,2650,2650,2650,2650,0
20250213,170000,293140125,2650,2650,2650,2650,0
20250213,165900,293140125,2650,2650,2650,2650,0
20250213,165800,293140125,2650,2650,2650,2650,0
20250213,165700,293140125,2650,2650,2650,2650,0
20250213,165600,293140125,2650,2650,2650,2650,0
20250213,165500,293140125,2650,2650,2650,2650,0
20250213,165400,293140125,2650,2650,2650,2650,0
20250213,165300,293140125,2650,2650,2650,2650,0
20250213,165200,293140125,2650,2650,2650,2650,0
20250213,165100,293140125,2650,2650,2650,2650,0
20250213,165000,293140125,2650,2650,2650,2650,0
20250213,164900,293140125,2650,2650,2650,2650,0
20250213,164800,293140125,2650,2650,2650,2650,0
20250213,164700,293140125,2650,2650,2650,2650,0
20250213,164600,293140125,2650,2650,2650,2650,0
20250213,164500,293140125,2650,2650,2650,2650,0
20250213,164400,293140125,2650,2650,2650,2650,0
20250213,164300,293140125,2650,2650,2650,2650,0
20250213,164200,293140125,2650,2650,2650,2650,0
20250213,164100,293140125,2650,2650,2650,2650,0
20250213,164000,293140125,2650,2650,2650,2650,0
20250213,163900,293140125,2650,2650,2650,2650,0
20250213,163800,293140125,2650,2650,2650,2650,0
20250213,163700,293140125,2650,2650,2650,2650,0
20250213,163600,293140125,2650,2650,2650,2650,0
20250213,163500,293140125,2650,2650,2650,2650,2375
20250213,163400,293140125,2650,2650,2650,2650,0
20250213,163300,293140125,2650,2650,2650,2650,0
20250213,163200,293140125,2650,2650,2650,2650,0
20250213,163100,293140125,2650,2650,2650,2650,0
20250213,163000,293140125,2650,2650,2650,2650,0
20250213,162900,293140125,2650,2650,2650,2650,0
20250213,162800,293140125,2650,2650,2650,2650,0
20250213,162700,293140125,2650,2650,2650,2650,0
20250213,162600,293140125,2650,2650,2650,2650,0
20250213,162500,293140125,2650,2650,2650,2650,0
20250213,162400,293140125,2650,2650,2650,2650,0
20250213,162300,293140125,2650,2650,2650,2650,0
20250213,162200,293140125,2650,2650,2650,2650,0
20250213,162100,293140125,2650,2650,2650,2650,0
20250213,162000,293140125,2650,2650,2650,2650,0
20250213,161900,293140125,2650,2650,2650,2650,0
20250213,161800,293140125,2650,2650,2650,2650,0
20250213,161700,293140125,2650,2650,2650,2650,0
20250213,161600,293140125,2650,2650,2650,2650,0
20250213,161500,293140125,2650,2650,2650,2650,0
20250213,161400,293140125,2650,2650,2650,2650,0
20250213,161300,293140125,2650,2650,2650,2650,0
20250213,161200,293140125,2650,2650,2650,2650,0
20250213,161100,293140125,2650,2650,2650,2650,0
20250213,161000,293140125,2650,2650,2650,2650,0
20250213,160900,293140125,2650,2650,2650,2650,0
20250213,160800,293140125,2650,2650,2650,2650,0
20250213,160700,293140125,2650,2650,2650,2650,0
20250213,160600,293140125,2650,2650,2650,2650,0
20250213,160500,293140125,2650,2650,2650,2650,2375
20250213,160400,293140125,2650,2650,2650,2650,0
20250213,160300,293140125,2650,2650,2650,2650,0
20250213,160200,293140125,2650,2650,2650,2650,0
20250213,160100,293140125,2650,2650,2650,2650,0
20250213,160000,293140125,2650,2650,2650,2650,0
20250213,155900,293140125,2650,2650,2650,2650,0
20250213,155800,293140125,2650,2650,2650,2650,0
20250213,155700,293140125,2650,2650,2650,2650,0
20250213,155600,293140125,2650,2650,2650,2650,0
20250213,155500,293140125,2650,2650,2650,2650,0
20250213,155400,293140125,2650,2650,2650,2650,0
20250213,155300,293140125,2650,2650,2650,2650,0
20250213,155200,293140125,2650,2650,2650,2650,0
20250213,155100,293140125,2650,2650,2650,2650,0
20250213,155000,293140125,2650,2650,2650,2650,0
20250213,154900,293140125,2650,2650,2650,2650,0
20250213,154800,293140125,2650,2650,2650,2650,0
20250213,154700,293140125,2650,2650,2650,2650,0
20250213,154600,293140125,2650,2650,2650,2650,0
20250213,154500,293140125,2650,2650,2650,2650,0
20250213,154400,293140125,2650,2650,2650,2650,0
20250213,154300,293140125,2650,2650,2650,2650,0
20250213,154200,293140125,2650,2650,2650,2650,0
20250213,154100,293140125,2650,2650,2650,2650,0
20250213,154000,293140125,2650,2650,2650,2650,0
20250213,153900,293140125,2650,2650,2650,2650,0
20250213,153800,293140125,2650,2650,2650,2650,0
20250213,153700,293140125,2650,2650,2650,2650,0
20250213,153600,293140125,2650,2650,2650,2650,0
20250213,153500,293140125,2650,2650,2650,2650,2375
20250213,153400,293140125,2650,2650,2650,2650,0
20250213,153300,293140125,2650,2650,2650,2650,0
20250213,153200,293140125,2650,2650,2650,2650,0
20250213,153100,293140125,2650,2650,2650,2650,0
20250213,153000,293140125,2650,2650,2650,2650,2375
20250213,152900,286846375,2650,2650,2650,2650,0
20250213,152800,286846375,2650,2650,2650,2650,0
20250213,152700,286846375,2650,2650,2650,2650,0
20250213,152600,286846375,2650,2650,2650,2650,0
20250213,152500,286846375,2650,2650,2650,2650,0
20250213,152400,286846375,2650,2650,2650,2650,0
20250213,152300,286846375,2650,2650,2650,2650,0
20250213,152200,286846375,2650,2650,2650,2650,0
20250213,152100,286846375,2650,2650,2650,2650,0
20250213,152000,286846375,2650,2650,2650,2650,0
20250213,151900,286846375,2650,2645,2650,2640,2829
20250213,151800,279372650,2645,2640,2645,2640,711
20250213,151700,277493835,2640,2640,2640,2640,18
20250213,151600,277446315,2640,2645,2650,2640,2175
20250213,151500,271698280,2645,2645,2650,2645,53
20250213,151400,271557920,2645,2645,2650,2645,46
20250213,151300,271436110,2645,2645,2645,2645,20
20250213,151200,271383210,2650,2645,2650,2645,43
20250213,151100,271269350,2645,2645,2650,2645,25
20250213,151000,271203195,2650,2650,2650,2645,35
20250213,150900,271110525,2650,2650,2650,2650,57
20250213,150800,270959475,2650,2650,2650,2650,1
20250213,150700,270956825,2645,2645,2645,2645,1
20250213,150600,270954180,2645,2645,2645,2645,42
20250213,150500,270843090,2645,2645,2645,2645,2
20250213,150400,270837800,2645,2645,2645,2645,1
20250213,150300,270835155,2655,2655,2655,2655,20
20250213,150200,270782055,2655,2650,2655,2650,42
20250213,150100,270670550,2645,2645,2645,2645,1
20250213,150000,270667905,2650,2645,2650,2645,16
20250213,145900,270625510,2645,2650,2650,2645,740
20250213,145800,268664515,2645,2645,2645,2645,602
20250213,145700,267072225,2650,2650,2650,2650,4
20250213,145600,267061625,2645,2650,2650,2645,5
20250213,145500,267048380,2650,2650,2650,2645,10006
20250213,145400,240582490,2650,2650,2650,2650,11
20250213,145300,240553340,2645,2650,2650,2645,233
20250213,145200,239935895,2645,2645,2645,2645,3
20250213,145100,239927960,2650,2650,2650,2650,3
20250213,145000,239920010,2650,2645,2650,2645,87
20250213,144900,239689465,2650,2645,2650,2645,18
20250213,144800,239641775,2645,2645,2645,2645,1
20250213,144700,239639130,2650,2645,2650,2645,13
20250213,144600,239604735,2650,2645,2650,2645,201
20250213,144500,239072090,2650,2645,2650,2645,3
20250213,144400,239064145,2650,2650,2650,2650,3
20250213,144300,239056195,2650,2650,2650,2650,10
20250213,144200,239029695,2650,2645,2650,2645,2
20250213,144100,239024400,2645,2645,2645,2645,1
20250213,144000,239021755,2645,2645,2645,2645,2
20250213,143900,239016465,2645,2645,2645,2645,1
20250213,143800,239013820,2645,2650,2650,2645,2
20250213,143700,239008525,2645,2645,2645,2645,6
20250213,143600,238992655,2645,2645,2645,2645,1
20250213,143500,238990010,2650,2645,2650,2645,5
20250213,143400,238976765,2650,2650,2650,2650,0
20250213,143300,238976765,2650,2650,2650,2645,6
20250213,143200,238960870,2645,2645,2645,2645,2
20250213,143100,238955580,2645,2650,2650,2645,6
20250213,143000,238939685,2650,2650,2650,2645,14
20250213,142900,238902590,2645,2650,2650,2645,3
20250213,142800,238894645,2645,2650,2650,2645,9
20250213,142700,238870800,2645,2645,2650,2645,27
20250213,142600,238799260,2650,2650,2650,2645,316
20250213,142500,237961865,2650,2645,2650,2645,9
20250213,142400,237938020,2650,2645,2650,2645,20
20250213,142300,237885025,2650,2645,2650,2645,11
20250213,142200,237855880,2650,2650,2650,2650,2
20250213,142100,237850580,2650,2645,2650,2645,3
20250213,142000,237842635,2650,2650,2650,2645,602
20250213,141900,236250325,2650,2645,2650,2645,16
20250213,141800,236207930,2650,2650,2650,2650,2
20250213,141700,236202630,2650,2650,2650,2650,46
20250213,141600,236080730,2645,2645,2645,2640,744
20250213,141500,234112855,2645,2645,2645,2640,37
20250213,141400,234014995,2645,2640,2645,2640,47
20250213,141300,233890685,2645,2645,2645,2640,145
20250213,141200,233507165,2640,2645,2645,2640,18
20250213,141100,233459560,2640,2645,2645,2640,4006
20250213,141000,222883695,2645,2645,2645,2640,196
20250213,140900,222365280,2640,2645,2645,2640,36
20250213,140800,222270065,2645,2645,2645,2640,8882
20250213,140700,198777680,2650,2650,2650,2650,3
20250213,140600,198769730,2645,2650,2650,2645,209
20250213,140500,198215890,2650,2645,2650,2645,15
20250213,140400,198176150,2645,2650,2650,2645,27
20250213,140300,198104605,2645,2645,2645,2645,1
20250213,140200,198101960,2650,2650,2650,2650,0
20250213,140100,198101960,2650,2645,2650,2645,106
20250213,140000,197821065,2645,2645,2645,2645,201
20250213,135900,197289420,2645,2650,2650,2645,201
20250213,135800,196757760,2650,2650,2650,2650,1
20250213,135700,196755110,2650,2650,2650,2650,1
20250213,135600,196752460,2650,2650,2650,2650,2
20250213,135500,196747160,2650,2650,2650,2650,1
20250213,135400,196744510,2650,2650,2650,2650,109
20250213,135300,196455660,2650,2650,2650,2650,1
20250213,135200,196453010,2650,2655,2655,2650,2
20250213,135100,196447705,2650,2650,2650,2650,2
20250213,135000,196442405,2650,2650,2650,2650,2
20250213,134900,196437105,2655,2655,2655,2655,5
20250213,134800,196423830,2655,2655,2655,2655,50
20250213,134700,196291080,2655,2650,2655,2650,3
20250213,134600,196283120,2650,2655,2655,2650,4
20250213,134500,196272510,2655,2655,2655,2655,4
20250213,134400,196261890,2655,2655,2655,2655,204
20250213,134300,195720270,2650,2650,2650,2650,480
20250213,134200,194448270,2650,2650,2650,2645,10
20250213,134100,194421775,2650,2650,2650,2650,11
20250213,134000,194392625,2640,2640,2640,2640,0
20250213,133900,194392625,2640,2655,2655,2640,5000
20250213,133800,181156530,2655,2650,2655,2650,1611
20250213,133700,176879400,2650,2650,2650,2650,90
20250213,133600,176640900,2650,2650,2650,2650,0
20250213,133500,176640900,2650,2650,2650,2650,0
20250213,133400,176640900,2650,2650,2650,2650,1
20250213,133300,176638250,2650,2650,2650,2650,100
20250213,133200,176373250,2650,2650,2650,2650,0
20250213,133100,176373250,2650,2650,2650,2650,0
20250213,133000,176373250,2650,2650,2650,2650,1
20250213,132900,176370600,2655,2655,2655,2655,0
20250213,132800,176370600,2655,2655,2655,2655,4
20250213,132700,176359980,2655,2655,2655,2655,1
20250213,132600,176357325,2650,2650,2655,2650,3
20250213,132500,176349370,2655,2655,2655,2655,30
20250213,132400,176269720,2655,2655,2655,2655,1
20250213,132300,176267065,2650,2650,2650,2650,0
20250213,132200,176267065,2650,2650,2650,2650,0
20250213,132100,176267065,2650,2650,2650,2650,1
20250213,132000,176264415,2650,2650,2650,2650,0
20250213,131900,176264415,2650,2650,2650,2650,0
20250213,131800,176264415,2650,2650,2650,2650,0
20250213,131700,176264415,2650,2650,2650,2650,88
20250213,131600,176031215,2650,2650,2650,2650,0
20250213,131500,176031215,2650,2650,2650,2650,5
20250213,131400,176017965,2650,2650,2650,2650,0
20250213,131300,176017965,2650,2650,2650,2650,364
20250213,131200,175053365,2650,2650,2650,2650,0
20250213,131100,175053365,2650,2650,2650,2650,200
20250213,131000,174523365,2650,2650,2650,2650,3
20250213,130900,174515415,2650,2650,2650,2650,1
20250213,130800,174512765,2650,2650,2650,2650,0
20250213,130700,174512765,2650,2645,2650,2645,400
20250213,130600,173453755,2645,2645,2645,2645,300
20250213,130500,172660255,2640,2645,2645,2640,2494
20250213,130400,166073675,2650,2650,2650,2650,5
20250213,130300,166060425,2650,2650,2650,2650,1
20250213,130200,166057775,2650,2650,2650,2650,2
20250213,130100,166052475,2645,2645,2645,2645,0
20250213,130000,166052475,2645,2645,2645,2645,588
20250213,125900,164497215,2650,2650,2650,2650,0
20250213,125800,164497215,2650,2650,2650,2650,0
20250213,125700,164497215,2650,2650,2650,2650,1
20250213,125600,164494565,2650,2650,2650,2650,0
20250213,125500,164494565,2650,2650,2650,2650,0
20250213,125400,164494565,2650,2650,2650,2650,0
20250213,125300,164494565,2650,2650,2650,2650,0
20250213,125200,164494565,2650,2650,2650,2650,0
20250213,125100,164494565,2650,2650,2650,2650,50
20250213,125000,164362065,2650,2650,2650,2650,0
20250213,124900,164362065,2650,2650,2650,2650,0
20250213,124800,164362065,2650,2650,2650,2650,1
20250213,124700,164359415,2645,2645,2645,2645,836
20250213,124600,162148195,2645,2645,2645,2645,0
20250213,124500,162148195,2645,2645,2645,2645,726
20250213,124400,160227925,2650,2650,2650,2650,1
20250213,124300,160225275,2650,2650,2650,2650,2
20250213,124200,160219975,2650,2650,2650,2650,0
20250213,124100,160219975,2650,2650,2650,2650,0
20250213,124000,160219975,2650,2650,2650,2650,100
20250213,123900,159954975,2650,2650,2650,2650,1
20250213,123800,159952325,2650,2650,2650,2650,0
20250213,123700,159952325,2650,2650,2650,2650,0
20250213,123600,159952325,2650,2650,2650,2650,3
20250213,123500,159944375,2650,2650,2650,2650,0
20250213,123400,159944375,2650,2650,2650,2650,0
20250213,123300,159944375,2650,2650,2650,2650,1
20250213,123200,159941725,2650,2650,2650,2650,0
20250213,123100,159941725,2650,2650,2650,2650,2
20250213,123000,159936425,2650,2650,2650,2650,5
20250213,122900,159923175,2650,2650,2650,2650,0
20250213,122800,159923175,2650,2650,2650,2650,0
20250213,122700,159923175,2650,2650,2650,2650,2
20250213,122600,159917875,2650,2650,2650,2650,6
20250213,122500,159901975,2650,2650,2650,2650,202
20250213,122400,159366675,2650,2650,2650,2650,44
20250213,122300,159250075,2650,2650,2650,2650,20
20250213,122200,159197075,2650,2650,2650,2650,0
20250213,122100,159197075,2650,2650,2650,2650,344
20250213,122000,158285475,2650,2650,2650,2650,0
20250213,121900,158285475,2650,2650,2650,2650,10
20250213,121800,158258975,2650,2650,2650,2650,4
20250213,121700,158248375,2650,2650,2650,2650,2
20250213,121600,158243075,2640,2645,2645,2640,5000
20250213,121500,145034765,2650,2650,2650,2650,0
20250213,121400,145034765,2650,2650,2650,2650,3
20250213,121300,145026815,2650,2650,2650,2650,0
20250213,121200,145026815,2650,2650,2650,2650,0
20250213,121100,145026815,2650,2650,2650,2650,0
20250213,121000,145026815,2650,2650,2650,2650,608
20250213,120900,143415615,2655,2655,2655,2655,1
20250213,120800,143412960,2650,2650,2650,2650,380
20250213,120700,142405960,2650,2650,2650,2650,0
20250213,120600,142405960,2650,2650,2650,2650,0
20250213,120500,142405960,2650,2650,2650,2650,0
20250213,120400,142405960,2650,2650,2650,2650,2
20250213,120300,142400660,2650,2650,2650,2650,0
20250213,120200,142400660,2650,2650,2650,2650,100
20250213,120100,142135660,2650,2650,2650,2650,200
20250213,120000,141605660,2650,2650,2650,2650,1602
20250213,115900,137360360,2650,2650,2650,2650,2
20250213,115800,137355060,2645,2645,2645,2645,103
20250213,115700,137082625,2650,2650,2650,2650,0
20250213,115600,137082625,2650,2650,2650,2650,2
20250213,115500,137077325,2650,2650,2650,2650,1
20250213,115400,137074675,2650,2645,2650,2645,152
20250213,115300,136672625,2650,2650,2650,2650,0
20250213,115200,136672625,2650,2650,2650,2650,0
20250213,115100,136672625,2650,2650,2650,2650,1
20250213,115000,136669975,2645,2645,2645,2645,5000
20250213,114900,123444975,2650,2650,2650,2650,511
20250213,114800,122090825,2650,2650,2650,2650,0
20250213,114700,122090825,2650,2650,2650,2650,0
20250213,114600,122090825,2650,2650,2650,2650,0
20250213,114500,122090825,2650,2650,2650,2650,6
20250213,114400,122074925,2645,2645,2645,2645,0
20250213,114300,122074925,2645,2650,2650,2645,21
20250213,114200,122019280,2650,2650,2650,2650,1
20250213,114100,122016630,2650,2650,2650,2650,3117
20250213,114000,113756580,2655,2655,2655,2655,300
20250213,113900,112960080,2655,2655,2655,2655,0
20250213,113800,112960080,2655,2655,2655,2655,200
20250213,113700,112429080,2655,2655,2655,2655,1
20250213,113600,112426425,2650,2655,2655,2650,115
20250213,113500,112121600,2655,2660,2660,2655,1500
20250213,113400,108135110,2655,2655,2655,2650,3728
20250213,113300,98247610,2650,2650,2650,2650,0
20250213,113200,98247610,2650,2650,2650,2650,150
20250213,113100,97850110,2650,2650,2650,2650,352
20250213,113000,96917310,2655,2655,2655,2655,0
20250213,112900,96917310,2655,2655,2655,2655,204
20250213,112800,96375690,2660,2660,2660,2660,0
20250213,112700,96375690,2660,2660,2660,2660,0
20250213,112600,96375690,2660,2660,2660,2660,0
20250213,112500,96375690,2660,2660,2660,2660,0
20250213,112400,96375690,2660,2660,2660,2660,0
20250213,112300,96375690,2660,2660,2660,2660,0
20250213,112200,96375690,2660,2660,2660,2660,0
20250213,112100,96375690,2660,2660,2660,2660,0
20250213,112000,96375690,2660,2660,2660,2660,1
20250213,111900,96373030,2650,2660,2660,2650,65
20250213,111800,96200770,2650,2650,2650,2650,0
20250213,111700,96200770,2650,2650,2650,2650,0
20250213,111600,96200770,2650,2650,2650,2650,0
20250213,111500,96200770,2650,2650,2650,2650,500
20250213,111400,94875770,2650,2650,2650,2650,7755
20250213,111300,74325020,2650,2650,2650,2650,4287
20250213,111200,62964470,2650,2650,2650,2650,3037
20250213,111100,54916420,2650,2650,2650,2650,0
20250213,111000,54916420,2650,2650,2650,2650,0
20250213,110900,54916420,2650,2655,2655,2650,2000
20250213,110800,49612900,2660,2660,2660,2660,0
20250213,110700,49612900,2660,2660,2660,2660,0
20250213,110600,49612900,2660,2660,2660,2660,0
20250213,110500,49612900,2660,2660,2660,2660,0
20250213,110400,49612900,2660,2660,2660,2660,0
20250213,110300,49612900,2660,2660,2660,2660,0
20250213,110200,49612900,2660,2660,2660,2660,0
20250213,110100,49612900,2660,2660,2660,2660,71
20250213,110000,49424040,2660,2660,2660,2660,1
20250213,105900,49421380,2660,2660,2660,2660,1
20250213,105800,49418720,2660,2660,2660,2660,0
20250213,105700,49418720,2660,2660,2660,2660,0
20250213,105600,49418720,2660,2660,2660,2660,5
20250213,105500,49405420,2660,2660,2660,2660,0
20250213,105400,49405420,2660,2660,2660,2660,0
20250213,105300,49405420,2660,2660,2660,2660,0
20250213,105200,49405420,2660,2660,2660,2660,0
20250213,105100,49405420,2660,2660,2660,2660,0
20250213,105000,49405420,2660,2660,2660,2660,1
20250213,104900,49402760,2660,2660,2660,2660,0
20250213,104800,49402760,2660,2660,2660,2660,0
20250213,104700,49402760,2660,2660,2660,2660,0
20250213,104600,49402760,2660,2660,2660,2660,100
20250213,104500,49136760,2660,2660,2660,2660,0
20250213,104400,49136760,2660,2660,2660,2660,1
20250213,104300,49134100,2650,2650,2650,2650,562
20250213,104200,47644800,2650,2655,2655,2650,1200
20250213,104100,44464775,2660,2660,2660,2660,3
20250213,104000,44456795,2665,2665,2665,2665,0
20250213,103900,44456795,2665,2665,2665,2665,0
20250213,103800,44456795,2665,2665,2665,2665,0
20250213,103700,44456795,2665,2665,2665,2665,100
20250213,103600,44190295,2665,2665,2665,2665,0
20250213,103500,44190295,2665,2665,2665,2665,0
20250213,103400,44190295,2665,2665,2665,2665,0
20250213,103300,44190295,2665,2665,2665,2665,0
20250213,103200,44190295,2665,2665,2665,2665,0
20250213,103100,44190295,2665,2665,2665,2665,0
20250213,103000,44190295,2665,2665,2665,2665,0
20250213,102900,44190295,2665,2665,2665,2665,3
20250213,102800,44182300,2650,2650,2650,2650,0
20250213,102700,44182300,2650,2650,2650,2650,0
20250213,102600,44182300,2650,2660,2660,2650,1200
20250213,102500,40999835,2665,2665,2665,2665,0
20250213,102400,40999835,2665,2665,2665,2665,0
20250213,102300,40999835,2665,2665,2665,2665,2
20250213,102200,40994505,2665,2665,2665,2665,57
20250213,102100,40842600,2665,2665,2665,2665,0
20250213,102000,40842600,2665,2665,2665,2665,1
20250213,101900,40839935,2665,2665,2665,2665,0
20250213,101800,40839935,2665,2665,2665,2665,67
20250213,101700,40661380,2665,2665,2665,2665,2
20250213,101600,40656050,2665,2655,2665,2655,1064
20250213,101500,37830490,2665,2665,2665,2665,0
20250213,101400,37830490,2665,2665,2665,2665,0
20250213,101300,37830490,2665,2665,2665,2665,2
20250213,101200,37825160,2665,2665,2665,2665,0
20250213,101100,37825160,2665,2665,2665,2665,0
20250213,101000,37825160,2665,2665,2665,2665,9
20250213,100900,37801175,2665,2665,2665,2665,0
20250213,100800,37801175,2665,2665,2665,2665,0
20250213,100700,37801175,2665,2665,2665,2665,30
20250213,100600,37721225,2665,2665,2665,2665,0
20250213,100500,37721225,2665,2665,2665,2665,12
20250213,100400,37689245,2665,2665,2665,2665,0
20250213,100300,37689245,2665,2665,2665,2665,1
20250213,100200,37686580,2665,2665,2665,2665,0
20250213,100100,37686580,2665,2665,2665,2665,0
20250213,100000,37686580,2665,2665,2665,2665,100
20250213,095900,37420080,2665,2665,2665,2665,134
20250213,095800,37062970,2665,2665,2665,2665,0
20250213,095700,37062970,2665,2665,2665,2665,0
20250213,095600,37062970,2665,2665,2665,2665,1
20250213,095500,37060305,2650,2655,2655,2650,50
20250213,095400,36927720,2665,2665,2665,2665,0
20250213,095300,36927720,2665,2665,2665,2665,2
20250213,095200,36922390,2665,2665,2665,2665,20
20250213,095100,36869090,2665,2665,2665,2665,1000
20250213,095000,34204090,2665,2665,2665,2665,0
20250213,094900,34204090,2665,2665,2665,2665,1
20250213,094800,34201425,2665,2665,2665,2665,229
20250213,094700,33591140,2670,2665,2670,2665,771
20250213,094600,31535260,2665,2665,2665,2665,0
20250213,094500,31535260,2665,2665,2665,2665,0
20250213,094400,31535260,2665,2665,2665,2665,0
20250213,094300,31535260,2665,2665,2665,2665,50
20250213,094200,31402010,2665,2665,2665,2665,81
20250213,094100,31186145,2665,2665,2665,2665,0
20250213,094000,31186145,2665,2665,2665,2665,50
20250213,093900,31052895,2665,2665,2665,2665,10
20250213,093800,31026245,2665,2665,2665,2665,0
20250213,093700,31026245,2665,2660,2665,2660,78
20250213,093600,30818505,2660,2655,2660,2650,186
20250213,093500,30325095,2660,2660,2660,2660,2
20250213,093400,30319775,2650,2655,2655,2650,10
20250213,093300,30293250,2660,2660,2660,2660,2
20250213,093200,30287930,2660,2660,2660,2660,4
20250213,093100,30277290,2665,2665,2665,2665,0
20250213,093000,30277290,2665,2660,2665,2650,2051
20250213,092900,24834735,2660,2660,2660,2660,0
20250213,092800,24834735,2660,2665,2665,2660,55
20250213,092700,24688410,2665,2665,2665,2665,1
20250213,092600,24685745,2665,2665,2665,2665,0
20250213,092500,24685745,2665,2665,2665,2665,111
20250213,092400,24389930,2665,2665,2665,2665,2
20250213,092300,24384600,2665,2665,2665,2665,3
20250213,092200,24376605,2660,2660,2660,2660,510
20250213,092100,23020005,2660,2660,2660,2660,55
20250213,092000,22873705,2665,2665,2665,2665,0
20250213,091900,22873705,2665,2665,2665,2665,1
20250213,091800,22871040,2660,2660,2660,2660,0
20250213,091700,22871040,2660,2660,2660,2660,208
20250213,091600,22317760,2660,2665,2665,2660,803
20250213,091500,20181775,2665,2665,2665,2665,115
20250213,091400,19875300,2665,2665,2665,2665,0
20250213,091300,19875300,2665,2665,2665,2665,50
20250213,091200,19742050,2665,2665,2665,2665,20
20250213,091100,19688750,2665,2665,2665,2665,0
20250213,091000,19688750,2665,2660,2665,2645,4303
20250213,090900,8287145,2665,2665,2665,2665,0
20250213,090800,8287145,2665,2665,2665,2655,1154
20250213,090700,5223125,2665,2665,2665,2665,1
20250213,090600,5220460,2655,2665,2665,2655,210
20250213,090500,4662810,2665,2660,2665,2655,1491
20250213,090400,702060,2665,2665,2665,2665,10
20250213,090300,675410,2670,2670,2670,2670,1
20250213,090200,672740,2665,2665,2665,2665,0
20250213,090100,672740,2665,2665,2665,2665,18
20250213,090000,624770,2670,2670,2670,2670,232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183500 293140125 2650 2650 2650 2650 2375
3 20250213 183400 293140125 2650 2650 2650 2650 0
4 20250213 183300 293140125 2650 2650 2650 2650 0
5 20250213 183200 293140125 2650 2650 2650 2650 0
6 20250213 183100 293140125 2650 2650 2650 2650 0
7 20250213 183000 293140125 2650 2650 2650 2650 0
8 20250213 182900 293140125 2650 2650 2650 2650 0
9 20250213 182800 293140125 2650 2650 2650 2650 0
10 20250213 182700 293140125 2650 2650 2650 2650 0
11 20250213 182600 293140125 2650 2650 2650 2650 0
12 20250213 182500 293140125 2650 2650 2650 2650 0
13 20250213 182400 293140125 2650 2650 2650 2650 0
14 20250213 182300 293140125 2650 2650 2650 2650 0
15 20250213 182200 293140125 2650 2650 2650 2650 0
16 20250213 182100 293140125 2650 2650 2650 2650 0
17 20250213 182000 293140125 2650 2650 2650 2650 0
18 20250213 181900 293140125 2650 2650 2650 2650 0
19 20250213 181800 293140125 2650 2650 2650 2650 0
20 20250213 181700 293140125 2650 2650 2650 2650 0
21 20250213 181600 293140125 2650 2650 2650 2650 0
22 20250213 181500 293140125 2650 2650 2650 2650 0
23 20250213 181400 293140125 2650 2650 2650 2650 0
24 20250213 181300 293140125 2650 2650 2650 2650 0
25 20250213 181200 293140125 2650 2650 2650 2650 0
26 20250213 181100 293140125 2650 2650 2650 2650 0
27 20250213 181000 293140125 2650 2650 2650 2650 0
28 20250213 180900 293140125 2650 2650 2650 2650 0
29 20250213 180800 293140125 2650 2650 2650 2650 0
30 20250213 180700 293140125 2650 2650 2650 2650 0
31 20250213 180600 293140125 2650 2650 2650 2650 0
32 20250213 180500 293140125 2650 2650 2650 2650 2375
33 20250213 180400 293140125 2650 2650 2650 2650 0
34 20250213 180300 293140125 2650 2650 2650 2650 0
35 20250213 180200 293140125 2650 2650 2650 2650 0
36 20250213 180100 293140125 2650 2650 2650 2650 0
37 20250213 180000 293140125 2650 2650 2650 2650 0
38 20250213 175900 293140125 2650 2650 2650 2650 0
39 20250213 175800 293140125 2650 2650 2650 2650 0
40 20250213 175700 293140125 2650 2650 2650 2650 0
41 20250213 175600 293140125 2650 2650 2650 2650 0
42 20250213 175500 293140125 2650 2650 2650 2650 0
43 20250213 175400 293140125 2650 2650 2650 2650 0
44 20250213 175300 293140125 2650 2650 2650 2650 0
45 20250213 175200 293140125 2650 2650 2650 2650 0
46 20250213 175100 293140125 2650 2650 2650 2650 0
47 20250213 175000 293140125 2650 2650 2650 2650 0
48 20250213 174900 293140125 2650 2650 2650 2650 0
49 20250213 174800 293140125 2650 2650 2650 2650 0
50 20250213 174700 293140125 2650 2650 2650 2650 0
51 20250213 174600 293140125 2650 2650 2650 2650 0
52 20250213 174500 293140125 2650 2650 2650 2650 0
53 20250213 174400 293140125 2650 2650 2650 2650 0
54 20250213 174300 293140125 2650 2650 2650 2650 0
55 20250213 174200 293140125 2650 2650 2650 2650 0
56 20250213 174100 293140125 2650 2650 2650 2650 0
57 20250213 174000 293140125 2650 2650 2650 2650 0
58 20250213 173900 293140125 2650 2650 2650 2650 0
59 20250213 173800 293140125 2650 2650 2650 2650 0
60 20250213 173700 293140125 2650 2650 2650 2650 0
61 20250213 173600 293140125 2650 2650 2650 2650 0
62 20250213 173500 293140125 2650 2650 2650 2650 2375
63 20250213 173400 293140125 2650 2650 2650 2650 0
64 20250213 173300 293140125 2650 2650 2650 2650 0
65 20250213 173200 293140125 2650 2650 2650 2650 0
66 20250213 173100 293140125 2650 2650 2650 2650 0
67 20250213 173000 293140125 2650 2650 2650 2650 0
68 20250213 172900 293140125 2650 2650 2650 2650 0
69 20250213 172800 293140125 2650 2650 2650 2650 0
70 20250213 172700 293140125 2650 2650 2650 2650 0
71 20250213 172600 293140125 2650 2650 2650 2650 0
72 20250213 172500 293140125 2650 2650 2650 2650 0
73 20250213 172400 293140125 2650 2650 2650 2650 0
74 20250213 172300 293140125 2650 2650 2650 2650 0
75 20250213 172200 293140125 2650 2650 2650 2650 0
76 20250213 172100 293140125 2650 2650 2650 2650 0
77 20250213 172000 293140125 2650 2650 2650 2650 0
78 20250213 171900 293140125 2650 2650 2650 2650 0
79 20250213 171800 293140125 2650 2650 2650 2650 0
80 20250213 171700 293140125 2650 2650 2650 2650 0
81 20250213 171600 293140125 2650 2650 2650 2650 0
82 20250213 171500 293140125 2650 2650 2650 2650 0
83 20250213 171400 293140125 2650 2650 2650 2650 0
84 20250213 171300 293140125 2650 2650 2650 2650 0
85 20250213 171200 293140125 2650 2650 2650 2650 0
86 20250213 171100 293140125 2650 2650 2650 2650 0
87 20250213 171000 293140125 2650 2650 2650 2650 0
88 20250213 170900 293140125 2650 2650 2650 2650 0
89 20250213 170800 293140125 2650 2650 2650 2650 0
90 20250213 170700 293140125 2650 2650 2650 2650 0
91 20250213 170600 293140125 2650 2650 2650 2650 0
92 20250213 170500 293140125 2650 2650 2650 2650 2375
93 20250213 170400 293140125 2650 2650 2650 2650 0
94 20250213 170300 293140125 2650 2650 2650 2650 0
95 20250213 170200 293140125 2650 2650 2650 2650 0
96 20250213 170100 293140125 2650 2650 2650 2650 0
97 20250213 170000 293140125 2650 2650 2650 2650 0
98 20250213 165900 293140125 2650 2650 2650 2650 0
99 20250213 165800 293140125 2650 2650 2650 2650 0
100 20250213 165700 293140125 2650 2650 2650 2650 0
101 20250213 165600 293140125 2650 2650 2650 2650 0
102 20250213 165500 293140125 2650 2650 2650 2650 0
103 20250213 165400 293140125 2650 2650 2650 2650 0
104 20250213 165300 293140125 2650 2650 2650 2650 0
105 20250213 165200 293140125 2650 2650 2650 2650 0
106 20250213 165100 293140125 2650 2650 2650 2650 0
107 20250213 165000 293140125 2650 2650 2650 2650 0
108 20250213 164900 293140125 2650 2650 2650 2650 0
109 20250213 164800 293140125 2650 2650 2650 2650 0
110 20250213 164700 293140125 2650 2650 2650 2650 0
111 20250213 164600 293140125 2650 2650 2650 2650 0
112 20250213 164500 293140125 2650 2650 2650 2650 0
113 20250213 164400 293140125 2650 2650 2650 2650 0
114 20250213 164300 293140125 2650 2650 2650 2650 0
115 20250213 164200 293140125 2650 2650 2650 2650 0
116 20250213 164100 293140125 2650 2650 2650 2650 0
117 20250213 164000 293140125 2650 2650 2650 2650 0
118 20250213 163900 293140125 2650 2650 2650 2650 0
119 20250213 163800 293140125 2650 2650 2650 2650 0
120 20250213 163700 293140125 2650 2650 2650 2650 0
121 20250213 163600 293140125 2650 2650 2650 2650 0
122 20250213 163500 293140125 2650 2650 2650 2650 2375
123 20250213 163400 293140125 2650 2650 2650 2650 0
124 20250213 163300 293140125 2650 2650 2650 2650 0
125 20250213 163200 293140125 2650 2650 2650 2650 0
126 20250213 163100 293140125 2650 2650 2650 2650 0
127 20250213 163000 293140125 2650 2650 2650 2650 0
128 20250213 162900 293140125 2650 2650 2650 2650 0
129 20250213 162800 293140125 2650 2650 2650 2650 0
130 20250213 162700 293140125 2650 2650 2650 2650 0
131 20250213 162600 293140125 2650 2650 2650 2650 0
132 20250213 162500 293140125 2650 2650 2650 2650 0
133 20250213 162400 293140125 2650 2650 2650 2650 0
134 20250213 162300 293140125 2650 2650 2650 2650 0
135 20250213 162200 293140125 2650 2650 2650 2650 0
136 20250213 162100 293140125 2650 2650 2650 2650 0
137 20250213 162000 293140125 2650 2650 2650 2650 0
138 20250213 161900 293140125 2650 2650 2650 2650 0
139 20250213 161800 293140125 2650 2650 2650 2650 0
140 20250213 161700 293140125 2650 2650 2650 2650 0
141 20250213 161600 293140125 2650 2650 2650 2650 0
142 20250213 161500 293140125 2650 2650 2650 2650 0
143 20250213 161400 293140125 2650 2650 2650 2650 0
144 20250213 161300 293140125 2650 2650 2650 2650 0
145 20250213 161200 293140125 2650 2650 2650 2650 0
146 20250213 161100 293140125 2650 2650 2650 2650 0
147 20250213 161000 293140125 2650 2650 2650 2650 0
148 20250213 160900 293140125 2650 2650 2650 2650 0
149 20250213 160800 293140125 2650 2650 2650 2650 0
150 20250213 160700 293140125 2650 2650 2650 2650 0
151 20250213 160600 293140125 2650 2650 2650 2650 0
152 20250213 160500 293140125 2650 2650 2650 2650 2375
153 20250213 160400 293140125 2650 2650 2650 2650 0
154 20250213 160300 293140125 2650 2650 2650 2650 0
155 20250213 160200 293140125 2650 2650 2650 2650 0
156 20250213 160100 293140125 2650 2650 2650 2650 0
157 20250213 160000 293140125 2650 2650 2650 2650 0
158 20250213 155900 293140125 2650 2650 2650 2650 0
159 20250213 155800 293140125 2650 2650 2650 2650 0
160 20250213 155700 293140125 2650 2650 2650 2650 0
161 20250213 155600 293140125 2650 2650 2650 2650 0
162 20250213 155500 293140125 2650 2650 2650 2650 0
163 20250213 155400 293140125 2650 2650 2650 2650 0
164 20250213 155300 293140125 2650 2650 2650 2650 0
165 20250213 155200 293140125 2650 2650 2650 2650 0
166 20250213 155100 293140125 2650 2650 2650 2650 0
167 20250213 155000 293140125 2650 2650 2650 2650 0
168 20250213 154900 293140125 2650 2650 2650 2650 0
169 20250213 154800 293140125 2650 2650 2650 2650 0
170 20250213 154700 293140125 2650 2650 2650 2650 0
171 20250213 154600 293140125 2650 2650 2650 2650 0
172 20250213 154500 293140125 2650 2650 2650 2650 0
173 20250213 154400 293140125 2650 2650 2650 2650 0
174 20250213 154300 293140125 2650 2650 2650 2650 0
175 20250213 154200 293140125 2650 2650 2650 2650 0
176 20250213 154100 293140125 2650 2650 2650 2650 0
177 20250213 154000 293140125 2650 2650 2650 2650 0
178 20250213 153900 293140125 2650 2650 2650 2650 0
179 20250213 153800 293140125 2650 2650 2650 2650 0
180 20250213 153700 293140125 2650 2650 2650 2650 0
181 20250213 153600 293140125 2650 2650 2650 2650 0
182 20250213 153500 293140125 2650 2650 2650 2650 2375
183 20250213 153400 293140125 2650 2650 2650 2650 0
184 20250213 153300 293140125 2650 2650 2650 2650 0
185 20250213 153200 293140125 2650 2650 2650 2650 0
186 20250213 153100 293140125 2650 2650 2650 2650 0
187 20250213 153000 293140125 2650 2650 2650 2650 2375
188 20250213 152900 286846375 2650 2650 2650 2650 0
189 20250213 152800 286846375 2650 2650 2650 2650 0
190 20250213 152700 286846375 2650 2650 2650 2650 0
191 20250213 152600 286846375 2650 2650 2650 2650 0
192 20250213 152500 286846375 2650 2650 2650 2650 0
193 20250213 152400 286846375 2650 2650 2650 2650 0
194 20250213 152300 286846375 2650 2650 2650 2650 0
195 20250213 152200 286846375 2650 2650 2650 2650 0
196 20250213 152100 286846375 2650 2650 2650 2650 0
197 20250213 152000 286846375 2650 2650 2650 2650 0
198 20250213 151900 286846375 2650 2645 2650 2640 2829
199 20250213 151800 279372650 2645 2640 2645 2640 711
200 20250213 151700 277493835 2640 2640 2640 2640 18
201 20250213 151600 277446315 2640 2645 2650 2640 2175
202 20250213 151500 271698280 2645 2645 2650 2645 53
203 20250213 151400 271557920 2645 2645 2650 2645 46
204 20250213 151300 271436110 2645 2645 2645 2645 20
205 20250213 151200 271383210 2650 2645 2650 2645 43
206 20250213 151100 271269350 2645 2645 2650 2645 25
207 20250213 151000 271203195 2650 2650 2650 2645 35
208 20250213 150900 271110525 2650 2650 2650 2650 57
209 20250213 150800 270959475 2650 2650 2650 2650 1
210 20250213 150700 270956825 2645 2645 2645 2645 1
211 20250213 150600 270954180 2645 2645 2645 2645 42
212 20250213 150500 270843090 2645 2645 2645 2645 2
213 20250213 150400 270837800 2645 2645 2645 2645 1
214 20250213 150300 270835155 2655 2655 2655 2655 20
215 20250213 150200 270782055 2655 2650 2655 2650 42
216 20250213 150100 270670550 2645 2645 2645 2645 1
217 20250213 150000 270667905 2650 2645 2650 2645 16
218 20250213 145900 270625510 2645 2650 2650 2645 740
219 20250213 145800 268664515 2645 2645 2645 2645 602
220 20250213 145700 267072225 2650 2650 2650 2650 4
221 20250213 145600 267061625 2645 2650 2650 2645 5
222 20250213 145500 267048380 2650 2650 2650 2645 10006
223 20250213 145400 240582490 2650 2650 2650 2650 11
224 20250213 145300 240553340 2645 2650 2650 2645 233
225 20250213 145200 239935895 2645 2645 2645 2645 3
226 20250213 145100 239927960 2650 2650 2650 2650 3
227 20250213 145000 239920010 2650 2645 2650 2645 87
228 20250213 144900 239689465 2650 2645 2650 2645 18
229 20250213 144800 239641775 2645 2645 2645 2645 1
230 20250213 144700 239639130 2650 2645 2650 2645 13
231 20250213 144600 239604735 2650 2645 2650 2645 201
232 20250213 144500 239072090 2650 2645 2650 2645 3
233 20250213 144400 239064145 2650 2650 2650 2650 3
234 20250213 144300 239056195 2650 2650 2650 2650 10
235 20250213 144200 239029695 2650 2645 2650 2645 2
236 20250213 144100 239024400 2645 2645 2645 2645 1
237 20250213 144000 239021755 2645 2645 2645 2645 2
238 20250213 143900 239016465 2645 2645 2645 2645 1
239 20250213 143800 239013820 2645 2650 2650 2645 2
240 20250213 143700 239008525 2645 2645 2645 2645 6
241 20250213 143600 238992655 2645 2645 2645 2645 1
242 20250213 143500 238990010 2650 2645 2650 2645 5
243 20250213 143400 238976765 2650 2650 2650 2650 0
244 20250213 143300 238976765 2650 2650 2650 2645 6
245 20250213 143200 238960870 2645 2645 2645 2645 2
246 20250213 143100 238955580 2645 2650 2650 2645 6
247 20250213 143000 238939685 2650 2650 2650 2645 14
248 20250213 142900 238902590 2645 2650 2650 2645 3
249 20250213 142800 238894645 2645 2650 2650 2645 9
250 20250213 142700 238870800 2645 2645 2650 2645 27
251 20250213 142600 238799260 2650 2650 2650 2645 316
252 20250213 142500 237961865 2650 2645 2650 2645 9
253 20250213 142400 237938020 2650 2645 2650 2645 20
254 20250213 142300 237885025 2650 2645 2650 2645 11
255 20250213 142200 237855880 2650 2650 2650 2650 2
256 20250213 142100 237850580 2650 2645 2650 2645 3
257 20250213 142000 237842635 2650 2650 2650 2645 602
258 20250213 141900 236250325 2650 2645 2650 2645 16
259 20250213 141800 236207930 2650 2650 2650 2650 2
260 20250213 141700 236202630 2650 2650 2650 2650 46
261 20250213 141600 236080730 2645 2645 2645 2640 744
262 20250213 141500 234112855 2645 2645 2645 2640 37
263 20250213 141400 234014995 2645 2640 2645 2640 47
264 20250213 141300 233890685 2645 2645 2645 2640 145
265 20250213 141200 233507165 2640 2645 2645 2640 18
266 20250213 141100 233459560 2640 2645 2645 2640 4006
267 20250213 141000 222883695 2645 2645 2645 2640 196
268 20250213 140900 222365280 2640 2645 2645 2640 36
269 20250213 140800 222270065 2645 2645 2645 2640 8882
270 20250213 140700 198777680 2650 2650 2650 2650 3
271 20250213 140600 198769730 2645 2650 2650 2645 209
272 20250213 140500 198215890 2650 2645 2650 2645 15
273 20250213 140400 198176150 2645 2650 2650 2645 27
274 20250213 140300 198104605 2645 2645 2645 2645 1
275 20250213 140200 198101960 2650 2650 2650 2650 0
276 20250213 140100 198101960 2650 2645 2650 2645 106
277 20250213 140000 197821065 2645 2645 2645 2645 201
278 20250213 135900 197289420 2645 2650 2650 2645 201
279 20250213 135800 196757760 2650 2650 2650 2650 1
280 20250213 135700 196755110 2650 2650 2650 2650 1
281 20250213 135600 196752460 2650 2650 2650 2650 2
282 20250213 135500 196747160 2650 2650 2650 2650 1
283 20250213 135400 196744510 2650 2650 2650 2650 109
284 20250213 135300 196455660 2650 2650 2650 2650 1
285 20250213 135200 196453010 2650 2655 2655 2650 2
286 20250213 135100 196447705 2650 2650 2650 2650 2
287 20250213 135000 196442405 2650 2650 2650 2650 2
288 20250213 134900 196437105 2655 2655 2655 2655 5
289 20250213 134800 196423830 2655 2655 2655 2655 50
290 20250213 134700 196291080 2655 2650 2655 2650 3
291 20250213 134600 196283120 2650 2655 2655 2650 4
292 20250213 134500 196272510 2655 2655 2655 2655 4
293 20250213 134400 196261890 2655 2655 2655 2655 204
294 20250213 134300 195720270 2650 2650 2650 2650 480
295 20250213 134200 194448270 2650 2650 2650 2645 10
296 20250213 134100 194421775 2650 2650 2650 2650 11
297 20250213 134000 194392625 2640 2640 2640 2640 0
298 20250213 133900 194392625 2640 2655 2655 2640 5000
299 20250213 133800 181156530 2655 2650 2655 2650 1611
300 20250213 133700 176879400 2650 2650 2650 2650 90
301 20250213 133600 176640900 2650 2650 2650 2650 0
302 20250213 133500 176640900 2650 2650 2650 2650 0
303 20250213 133400 176640900 2650 2650 2650 2650 1
304 20250213 133300 176638250 2650 2650 2650 2650 100
305 20250213 133200 176373250 2650 2650 2650 2650 0
306 20250213 133100 176373250 2650 2650 2650 2650 0
307 20250213 133000 176373250 2650 2650 2650 2650 1
308 20250213 132900 176370600 2655 2655 2655 2655 0
309 20250213 132800 176370600 2655 2655 2655 2655 4
310 20250213 132700 176359980 2655 2655 2655 2655 1
311 20250213 132600 176357325 2650 2650 2655 2650 3
312 20250213 132500 176349370 2655 2655 2655 2655 30
313 20250213 132400 176269720 2655 2655 2655 2655 1
314 20250213 132300 176267065 2650 2650 2650 2650 0
315 20250213 132200 176267065 2650 2650 2650 2650 0
316 20250213 132100 176267065 2650 2650 2650 2650 1
317 20250213 132000 176264415 2650 2650 2650 2650 0
318 20250213 131900 176264415 2650 2650 2650 2650 0
319 20250213 131800 176264415 2650 2650 2650 2650 0
320 20250213 131700 176264415 2650 2650 2650 2650 88
321 20250213 131600 176031215 2650 2650 2650 2650 0
322 20250213 131500 176031215 2650 2650 2650 2650 5
323 20250213 131400 176017965 2650 2650 2650 2650 0
324 20250213 131300 176017965 2650 2650 2650 2650 364
325 20250213 131200 175053365 2650 2650 2650 2650 0
326 20250213 131100 175053365 2650 2650 2650 2650 200
327 20250213 131000 174523365 2650 2650 2650 2650 3
328 20250213 130900 174515415 2650 2650 2650 2650 1
329 20250213 130800 174512765 2650 2650 2650 2650 0
330 20250213 130700 174512765 2650 2645 2650 2645 400
331 20250213 130600 173453755 2645 2645 2645 2645 300
332 20250213 130500 172660255 2640 2645 2645 2640 2494
333 20250213 130400 166073675 2650 2650 2650 2650 5
334 20250213 130300 166060425 2650 2650 2650 2650 1
335 20250213 130200 166057775 2650 2650 2650 2650 2
336 20250213 130100 166052475 2645 2645 2645 2645 0
337 20250213 130000 166052475 2645 2645 2645 2645 588
338 20250213 125900 164497215 2650 2650 2650 2650 0
339 20250213 125800 164497215 2650 2650 2650 2650 0
340 20250213 125700 164497215 2650 2650 2650 2650 1
341 20250213 125600 164494565 2650 2650 2650 2650 0
342 20250213 125500 164494565 2650 2650 2650 2650 0
343 20250213 125400 164494565 2650 2650 2650 2650 0
344 20250213 125300 164494565 2650 2650 2650 2650 0
345 20250213 125200 164494565 2650 2650 2650 2650 0
346 20250213 125100 164494565 2650 2650 2650 2650 50
347 20250213 125000 164362065 2650 2650 2650 2650 0
348 20250213 124900 164362065 2650 2650 2650 2650 0
349 20250213 124800 164362065 2650 2650 2650 2650 1
350 20250213 124700 164359415 2645 2645 2645 2645 836
351 20250213 124600 162148195 2645 2645 2645 2645 0
352 20250213 124500 162148195 2645 2645 2645 2645 726
353 20250213 124400 160227925 2650 2650 2650 2650 1
354 20250213 124300 160225275 2650 2650 2650 2650 2
355 20250213 124200 160219975 2650 2650 2650 2650 0
356 20250213 124100 160219975 2650 2650 2650 2650 0
357 20250213 124000 160219975 2650 2650 2650 2650 100
358 20250213 123900 159954975 2650 2650 2650 2650 1
359 20250213 123800 159952325 2650 2650 2650 2650 0
360 20250213 123700 159952325 2650 2650 2650 2650 0
361 20250213 123600 159952325 2650 2650 2650 2650 3
362 20250213 123500 159944375 2650 2650 2650 2650 0
363 20250213 123400 159944375 2650 2650 2650 2650 0
364 20250213 123300 159944375 2650 2650 2650 2650 1
365 20250213 123200 159941725 2650 2650 2650 2650 0
366 20250213 123100 159941725 2650 2650 2650 2650 2
367 20250213 123000 159936425 2650 2650 2650 2650 5
368 20250213 122900 159923175 2650 2650 2650 2650 0
369 20250213 122800 159923175 2650 2650 2650 2650 0
370 20250213 122700 159923175 2650 2650 2650 2650 2
371 20250213 122600 159917875 2650 2650 2650 2650 6
372 20250213 122500 159901975 2650 2650 2650 2650 202
373 20250213 122400 159366675 2650 2650 2650 2650 44
374 20250213 122300 159250075 2650 2650 2650 2650 20
375 20250213 122200 159197075 2650 2650 2650 2650 0
376 20250213 122100 159197075 2650 2650 2650 2650 344
377 20250213 122000 158285475 2650 2650 2650 2650 0
378 20250213 121900 158285475 2650 2650 2650 2650 10
379 20250213 121800 158258975 2650 2650 2650 2650 4
380 20250213 121700 158248375 2650 2650 2650 2650 2
381 20250213 121600 158243075 2640 2645 2645 2640 5000
382 20250213 121500 145034765 2650 2650 2650 2650 0
383 20250213 121400 145034765 2650 2650 2650 2650 3
384 20250213 121300 145026815 2650 2650 2650 2650 0
385 20250213 121200 145026815 2650 2650 2650 2650 0
386 20250213 121100 145026815 2650 2650 2650 2650 0
387 20250213 121000 145026815 2650 2650 2650 2650 608
388 20250213 120900 143415615 2655 2655 2655 2655 1
389 20250213 120800 143412960 2650 2650 2650 2650 380
390 20250213 120700 142405960 2650 2650 2650 2650 0
391 20250213 120600 142405960 2650 2650 2650 2650 0
392 20250213 120500 142405960 2650 2650 2650 2650 0
393 20250213 120400 142405960 2650 2650 2650 2650 2
394 20250213 120300 142400660 2650 2650 2650 2650 0
395 20250213 120200 142400660 2650 2650 2650 2650 100
396 20250213 120100 142135660 2650 2650 2650 2650 200
397 20250213 120000 141605660 2650 2650 2650 2650 1602
398 20250213 115900 137360360 2650 2650 2650 2650 2
399 20250213 115800 137355060 2645 2645 2645 2645 103
400 20250213 115700 137082625 2650 2650 2650 2650 0
401 20250213 115600 137082625 2650 2650 2650 2650 2
402 20250213 115500 137077325 2650 2650 2650 2650 1
403 20250213 115400 137074675 2650 2645 2650 2645 152
404 20250213 115300 136672625 2650 2650 2650 2650 0
405 20250213 115200 136672625 2650 2650 2650 2650 0
406 20250213 115100 136672625 2650 2650 2650 2650 1
407 20250213 115000 136669975 2645 2645 2645 2645 5000
408 20250213 114900 123444975 2650 2650 2650 2650 511
409 20250213 114800 122090825 2650 2650 2650 2650 0
410 20250213 114700 122090825 2650 2650 2650 2650 0
411 20250213 114600 122090825 2650 2650 2650 2650 0
412 20250213 114500 122090825 2650 2650 2650 2650 6
413 20250213 114400 122074925 2645 2645 2645 2645 0
414 20250213 114300 122074925 2645 2650 2650 2645 21
415 20250213 114200 122019280 2650 2650 2650 2650 1
416 20250213 114100 122016630 2650 2650 2650 2650 3117
417 20250213 114000 113756580 2655 2655 2655 2655 300
418 20250213 113900 112960080 2655 2655 2655 2655 0
419 20250213 113800 112960080 2655 2655 2655 2655 200
420 20250213 113700 112429080 2655 2655 2655 2655 1
421 20250213 113600 112426425 2650 2655 2655 2650 115
422 20250213 113500 112121600 2655 2660 2660 2655 1500
423 20250213 113400 108135110 2655 2655 2655 2650 3728
424 20250213 113300 98247610 2650 2650 2650 2650 0
425 20250213 113200 98247610 2650 2650 2650 2650 150
426 20250213 113100 97850110 2650 2650 2650 2650 352
427 20250213 113000 96917310 2655 2655 2655 2655 0
428 20250213 112900 96917310 2655 2655 2655 2655 204
429 20250213 112800 96375690 2660 2660 2660 2660 0
430 20250213 112700 96375690 2660 2660 2660 2660 0
431 20250213 112600 96375690 2660 2660 2660 2660 0
432 20250213 112500 96375690 2660 2660 2660 2660 0
433 20250213 112400 96375690 2660 2660 2660 2660 0
434 20250213 112300 96375690 2660 2660 2660 2660 0
435 20250213 112200 96375690 2660 2660 2660 2660 0
436 20250213 112100 96375690 2660 2660 2660 2660 0
437 20250213 112000 96375690 2660 2660 2660 2660 1
438 20250213 111900 96373030 2650 2660 2660 2650 65
439 20250213 111800 96200770 2650 2650 2650 2650 0
440 20250213 111700 96200770 2650 2650 2650 2650 0
441 20250213 111600 96200770 2650 2650 2650 2650 0
442 20250213 111500 96200770 2650 2650 2650 2650 500
443 20250213 111400 94875770 2650 2650 2650 2650 7755
444 20250213 111300 74325020 2650 2650 2650 2650 4287
445 20250213 111200 62964470 2650 2650 2650 2650 3037
446 20250213 111100 54916420 2650 2650 2650 2650 0
447 20250213 111000 54916420 2650 2650 2650 2650 0
448 20250213 110900 54916420 2650 2655 2655 2650 2000
449 20250213 110800 49612900 2660 2660 2660 2660 0
450 20250213 110700 49612900 2660 2660 2660 2660 0
451 20250213 110600 49612900 2660 2660 2660 2660 0
452 20250213 110500 49612900 2660 2660 2660 2660 0
453 20250213 110400 49612900 2660 2660 2660 2660 0
454 20250213 110300 49612900 2660 2660 2660 2660 0
455 20250213 110200 49612900 2660 2660 2660 2660 0
456 20250213 110100 49612900 2660 2660 2660 2660 71
457 20250213 110000 49424040 2660 2660 2660 2660 1
458 20250213 105900 49421380 2660 2660 2660 2660 1
459 20250213 105800 49418720 2660 2660 2660 2660 0
460 20250213 105700 49418720 2660 2660 2660 2660 0
461 20250213 105600 49418720 2660 2660 2660 2660 5
462 20250213 105500 49405420 2660 2660 2660 2660 0
463 20250213 105400 49405420 2660 2660 2660 2660 0
464 20250213 105300 49405420 2660 2660 2660 2660 0
465 20250213 105200 49405420 2660 2660 2660 2660 0
466 20250213 105100 49405420 2660 2660 2660 2660 0
467 20250213 105000 49405420 2660 2660 2660 2660 1
468 20250213 104900 49402760 2660 2660 2660 2660 0
469 20250213 104800 49402760 2660 2660 2660 2660 0
470 20250213 104700 49402760 2660 2660 2660 2660 0
471 20250213 104600 49402760 2660 2660 2660 2660 100
472 20250213 104500 49136760 2660 2660 2660 2660 0
473 20250213 104400 49136760 2660 2660 2660 2660 1
474 20250213 104300 49134100 2650 2650 2650 2650 562
475 20250213 104200 47644800 2650 2655 2655 2650 1200
476 20250213 104100 44464775 2660 2660 2660 2660 3
477 20250213 104000 44456795 2665 2665 2665 2665 0
478 20250213 103900 44456795 2665 2665 2665 2665 0
479 20250213 103800 44456795 2665 2665 2665 2665 0
480 20250213 103700 44456795 2665 2665 2665 2665 100
481 20250213 103600 44190295 2665 2665 2665 2665 0
482 20250213 103500 44190295 2665 2665 2665 2665 0
483 20250213 103400 44190295 2665 2665 2665 2665 0
484 20250213 103300 44190295 2665 2665 2665 2665 0
485 20250213 103200 44190295 2665 2665 2665 2665 0
486 20250213 103100 44190295 2665 2665 2665 2665 0
487 20250213 103000 44190295 2665 2665 2665 2665 0
488 20250213 102900 44190295 2665 2665 2665 2665 3
489 20250213 102800 44182300 2650 2650 2650 2650 0
490 20250213 102700 44182300 2650 2650 2650 2650 0
491 20250213 102600 44182300 2650 2660 2660 2650 1200
492 20250213 102500 40999835 2665 2665 2665 2665 0
493 20250213 102400 40999835 2665 2665 2665 2665 0
494 20250213 102300 40999835 2665 2665 2665 2665 2
495 20250213 102200 40994505 2665 2665 2665 2665 57
496 20250213 102100 40842600 2665 2665 2665 2665 0
497 20250213 102000 40842600 2665 2665 2665 2665 1
498 20250213 101900 40839935 2665 2665 2665 2665 0
499 20250213 101800 40839935 2665 2665 2665 2665 67
500 20250213 101700 40661380 2665 2665 2665 2665 2
501 20250213 101600 40656050 2665 2655 2665 2655 1064
502 20250213 101500 37830490 2665 2665 2665 2665 0
503 20250213 101400 37830490 2665 2665 2665 2665 0
504 20250213 101300 37830490 2665 2665 2665 2665 2
505 20250213 101200 37825160 2665 2665 2665 2665 0
506 20250213 101100 37825160 2665 2665 2665 2665 0
507 20250213 101000 37825160 2665 2665 2665 2665 9
508 20250213 100900 37801175 2665 2665 2665 2665 0
509 20250213 100800 37801175 2665 2665 2665 2665 0
510 20250213 100700 37801175 2665 2665 2665 2665 30
511 20250213 100600 37721225 2665 2665 2665 2665 0
512 20250213 100500 37721225 2665 2665 2665 2665 12
513 20250213 100400 37689245 2665 2665 2665 2665 0
514 20250213 100300 37689245 2665 2665 2665 2665 1
515 20250213 100200 37686580 2665 2665 2665 2665 0
516 20250213 100100 37686580 2665 2665 2665 2665 0
517 20250213 100000 37686580 2665 2665 2665 2665 100
518 20250213 095900 37420080 2665 2665 2665 2665 134
519 20250213 095800 37062970 2665 2665 2665 2665 0
520 20250213 095700 37062970 2665 2665 2665 2665 0
521 20250213 095600 37062970 2665 2665 2665 2665 1
522 20250213 095500 37060305 2650 2655 2655 2650 50
523 20250213 095400 36927720 2665 2665 2665 2665 0
524 20250213 095300 36927720 2665 2665 2665 2665 2
525 20250213 095200 36922390 2665 2665 2665 2665 20
526 20250213 095100 36869090 2665 2665 2665 2665 1000
527 20250213 095000 34204090 2665 2665 2665 2665 0
528 20250213 094900 34204090 2665 2665 2665 2665 1
529 20250213 094800 34201425 2665 2665 2665 2665 229
530 20250213 094700 33591140 2670 2665 2670 2665 771
531 20250213 094600 31535260 2665 2665 2665 2665 0
532 20250213 094500 31535260 2665 2665 2665 2665 0
533 20250213 094400 31535260 2665 2665 2665 2665 0
534 20250213 094300 31535260 2665 2665 2665 2665 50
535 20250213 094200 31402010 2665 2665 2665 2665 81
536 20250213 094100 31186145 2665 2665 2665 2665 0
537 20250213 094000 31186145 2665 2665 2665 2665 50
538 20250213 093900 31052895 2665 2665 2665 2665 10
539 20250213 093800 31026245 2665 2665 2665 2665 0
540 20250213 093700 31026245 2665 2660 2665 2660 78
541 20250213 093600 30818505 2660 2655 2660 2650 186
542 20250213 093500 30325095 2660 2660 2660 2660 2
543 20250213 093400 30319775 2650 2655 2655 2650 10
544 20250213 093300 30293250 2660 2660 2660 2660 2
545 20250213 093200 30287930 2660 2660 2660 2660 4
546 20250213 093100 30277290 2665 2665 2665 2665 0
547 20250213 093000 30277290 2665 2660 2665 2650 2051
548 20250213 092900 24834735 2660 2660 2660 2660 0
549 20250213 092800 24834735 2660 2665 2665 2660 55
550 20250213 092700 24688410 2665 2665 2665 2665 1
551 20250213 092600 24685745 2665 2665 2665 2665 0
552 20250213 092500 24685745 2665 2665 2665 2665 111
553 20250213 092400 24389930 2665 2665 2665 2665 2
554 20250213 092300 24384600 2665 2665 2665 2665 3
555 20250213 092200 24376605 2660 2660 2660 2660 510
556 20250213 092100 23020005 2660 2660 2660 2660 55
557 20250213 092000 22873705 2665 2665 2665 2665 0
558 20250213 091900 22873705 2665 2665 2665 2665 1
559 20250213 091800 22871040 2660 2660 2660 2660 0
560 20250213 091700 22871040 2660 2660 2660 2660 208
561 20250213 091600 22317760 2660 2665 2665 2660 803
562 20250213 091500 20181775 2665 2665 2665 2665 115
563 20250213 091400 19875300 2665 2665 2665 2665 0
564 20250213 091300 19875300 2665 2665 2665 2665 50
565 20250213 091200 19742050 2665 2665 2665 2665 20
566 20250213 091100 19688750 2665 2665 2665 2665 0
567 20250213 091000 19688750 2665 2660 2665 2645 4303
568 20250213 090900 8287145 2665 2665 2665 2665 0
569 20250213 090800 8287145 2665 2665 2665 2655 1154
570 20250213 090700 5223125 2665 2665 2665 2665 1
571 20250213 090600 5220460 2655 2665 2665 2655 210
572 20250213 090500 4662810 2665 2660 2665 2655 1491
573 20250213 090400 702060 2665 2665 2665 2665 10
574 20250213 090300 675410 2670 2670 2670 2670 1
575 20250213 090200 672740 2665 2665 2665 2665 0
576 20250213 090100 672740 2665 2665 2665 2665 18
577 20250213 090000 624770 2670 2670 2670 2670 232

1
001790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,89696580,0,239489868600,0.00
20250210,0,89696580,0,237695937000,0.00
20250207,0,89696580,0,238144419900,0.00
20250206,0,89696580,0,239489868600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 89696580 0 239489868600 0.00
3 20250210 0 89696580 0 237695937000 0.00
4 20250207 0 89696580 0 238144419900 0.00
5 20250206 0 89696580 0 239489868600 0.00