ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000320/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,238438480,14000,14000,14000,14000,316
20250214,183000,238438480,14000,14000,14000,14000,0
20250214,182900,238438480,14000,14000,14000,14000,0
20250214,182800,238438480,14000,14000,14000,14000,0
20250214,182700,238438480,14000,14000,14000,14000,0
20250214,182600,238438480,14000,14000,14000,14000,0
20250214,182500,238438480,14000,14000,14000,14000,0
20250214,182400,238438480,14000,14000,14000,14000,0
20250214,182300,238438480,14000,14000,14000,14000,0
20250214,182200,238438480,14000,14000,14000,14000,0
20250214,182100,238438480,14000,14000,14000,14000,0
20250214,182000,238438480,14000,14000,14000,14000,0
20250214,181900,238438480,14000,14000,14000,14000,0
20250214,181800,238438480,14000,14000,14000,14000,0
20250214,181700,238438480,14000,14000,14000,14000,0
20250214,181600,238438480,14000,14000,14000,14000,0
20250214,181500,238438480,14000,14000,14000,14000,0
20250214,181400,238438480,14000,14000,14000,14000,0
20250214,181300,238438480,14000,14000,14000,14000,0
20250214,181200,238438480,14000,14000,14000,14000,0
20250214,181100,238438480,14000,14000,14000,14000,0
20250214,181000,238438480,14000,14000,14000,14000,0
20250214,180900,238438480,14000,14000,14000,14000,0
20250214,180800,238438480,14000,14000,14000,14000,0
20250214,180700,238438480,14000,14000,14000,14000,0
20250214,180600,238438480,14000,14000,14000,14000,0
20250214,180500,238438480,14000,14000,14000,14000,0
20250214,180400,238438480,14000,14000,14000,14000,0
20250214,180300,238438480,14000,14000,14000,14000,0
20250214,180200,238438480,14000,14000,14000,14000,0
20250214,180100,238438480,14000,14000,14000,14000,316
20250214,180000,238438480,14000,14000,14000,14000,0
20250214,175900,238438480,14000,14000,14000,14000,0
20250214,175800,238438480,14000,14000,14000,14000,0
20250214,175700,238438480,14000,14000,14000,14000,0
20250214,175600,238438480,14000,14000,14000,14000,0
20250214,175500,238438480,14000,14000,14000,14000,0
20250214,175400,238438480,14000,14000,14000,14000,0
20250214,175300,238438480,14000,14000,14000,14000,0
20250214,175200,238438480,14000,14000,14000,14000,0
20250214,175100,238438480,14000,14000,14000,14000,0
20250214,175000,238438480,14000,14000,14000,14000,0
20250214,174900,238438480,14000,14000,14000,14000,0
20250214,174800,238438480,14000,14000,14000,14000,0
20250214,174700,238438480,14000,14000,14000,14000,0
20250214,174600,238438480,14000,14000,14000,14000,0
20250214,174500,238438480,14000,14000,14000,14000,0
20250214,174400,238438480,14000,14000,14000,14000,0
20250214,174300,238438480,14000,14000,14000,14000,0
20250214,174200,238438480,14000,14000,14000,14000,0
20250214,174100,238438480,14000,14000,14000,14000,0
20250214,174000,238438480,14000,14000,14000,14000,0
20250214,173900,238438480,14000,14000,14000,14000,0
20250214,173800,238438480,14000,14000,14000,14000,0
20250214,173700,238438480,14000,14000,14000,14000,0
20250214,173600,238438480,14000,14000,14000,14000,0
20250214,173500,238438480,14000,14000,14000,14000,0
20250214,173400,238438480,14000,14000,14000,14000,0
20250214,173300,238438480,14000,14000,14000,14000,0
20250214,173200,238438480,14000,14000,14000,14000,0
20250214,173100,238438480,14000,14000,14000,14000,316
20250214,173000,238438480,14000,14000,14000,14000,0
20250214,172900,238438480,14000,14000,14000,14000,0
20250214,172800,238438480,14000,14000,14000,14000,0
20250214,172700,238438480,14000,14000,14000,14000,0
20250214,172600,238438480,14000,14000,14000,14000,0
20250214,172500,238438480,14000,14000,14000,14000,0
20250214,172400,238438480,14000,14000,14000,14000,0
20250214,172300,238438480,14000,14000,14000,14000,0
20250214,172200,238438480,14000,14000,14000,14000,0
20250214,172100,238438480,14000,14000,14000,14000,0
20250214,172000,238438480,14000,14000,14000,14000,0
20250214,171900,238438480,14000,14000,14000,14000,0
20250214,171800,238438480,14000,14000,14000,14000,0
20250214,171700,238438480,14000,14000,14000,14000,0
20250214,171600,238438480,14000,14000,14000,14000,0
20250214,171500,238438480,14000,14000,14000,14000,0
20250214,171400,238438480,14000,14000,14000,14000,0
20250214,171300,238438480,14000,14000,14000,14000,0
20250214,171200,238438480,14000,14000,14000,14000,0
20250214,171100,238438480,14000,14000,14000,14000,0
20250214,171000,238438480,14000,14000,14000,14000,0
20250214,170900,238438480,14000,14000,14000,14000,0
20250214,170800,238438480,14000,14000,14000,14000,0
20250214,170700,238438480,14000,14000,14000,14000,0
20250214,170600,238438480,14000,14000,14000,14000,0
20250214,170500,238438480,14000,14000,14000,14000,0
20250214,170400,238438480,14000,14000,14000,14000,0
20250214,170300,238438480,14000,14000,14000,14000,0
20250214,170200,238438480,14000,14000,14000,14000,0
20250214,170100,238438480,14000,14000,14000,14000,316
20250214,170000,238438480,14000,14000,14000,14000,0
20250214,165900,238438480,14000,14000,14000,14000,0
20250214,165800,238438480,14000,14000,14000,14000,0
20250214,165700,238438480,14000,14000,14000,14000,0
20250214,165600,238438480,14000,14000,14000,14000,0
20250214,165500,238438480,14000,14000,14000,14000,0
20250214,165400,238438480,14000,14000,14000,14000,0
20250214,165300,238438480,14000,14000,14000,14000,0
20250214,165200,238438480,14000,14000,14000,14000,0
20250214,165100,238438480,14000,14000,14000,14000,0
20250214,165000,238438480,14000,14000,14000,14000,0
20250214,164900,238438480,14000,14000,14000,14000,0
20250214,164800,238438480,14000,14000,14000,14000,0
20250214,164700,238438480,14000,14000,14000,14000,0
20250214,164600,238438480,14000,14000,14000,14000,0
20250214,164500,238438480,14000,14000,14000,14000,0
20250214,164400,238438480,14000,14000,14000,14000,0
20250214,164300,238438480,14000,14000,14000,14000,0
20250214,164200,238438480,14000,14000,14000,14000,0
20250214,164100,238438480,14000,14000,14000,14000,0
20250214,164000,238438480,14000,14000,14000,14000,0
20250214,163900,238438480,14000,14000,14000,14000,0
20250214,163800,238438480,14000,14000,14000,14000,0
20250214,163700,238438480,14000,14000,14000,14000,0
20250214,163600,238438480,14000,14000,14000,14000,0
20250214,163500,238438480,14000,14000,14000,14000,0
20250214,163400,238438480,14000,14000,14000,14000,0
20250214,163300,238438480,14000,14000,14000,14000,0
20250214,163200,238438480,14000,14000,14000,14000,0
20250214,163100,238438480,14000,14000,14000,14000,316
20250214,163000,238438480,14000,14000,14000,14000,0
20250214,162900,238438480,14000,14000,14000,14000,0
20250214,162800,238438480,14000,14000,14000,14000,0
20250214,162700,238438480,14000,14000,14000,14000,0
20250214,162600,238438480,14000,14000,14000,14000,0
20250214,162500,238438480,14000,14000,14000,14000,0
20250214,162400,238438480,14000,14000,14000,14000,0
20250214,162300,238438480,14000,14000,14000,14000,0
20250214,162200,238438480,14000,14000,14000,14000,0
20250214,162100,238438480,14000,14000,14000,14000,0
20250214,162000,238438480,14000,14000,14000,14000,0
20250214,161900,238438480,14000,14000,14000,14000,0
20250214,161800,238438480,14000,14000,14000,14000,0
20250214,161700,238438480,14000,14000,14000,14000,0
20250214,161600,238438480,14000,14000,14000,14000,0
20250214,161500,238438480,14000,14000,14000,14000,0
20250214,161400,238438480,14000,14000,14000,14000,0
20250214,161300,238438480,14000,14000,14000,14000,0
20250214,161200,238438480,14000,14000,14000,14000,0
20250214,161100,238438480,14000,14000,14000,14000,0
20250214,161000,238438480,14000,14000,14000,14000,0
20250214,160900,238438480,14000,14000,14000,14000,0
20250214,160800,238438480,14000,14000,14000,14000,0
20250214,160700,238438480,14000,14000,14000,14000,0
20250214,160600,238438480,14000,14000,14000,14000,0
20250214,160500,238438480,14000,14000,14000,14000,0
20250214,160400,238438480,14000,14000,14000,14000,0
20250214,160300,238438480,14000,14000,14000,14000,0
20250214,160200,238438480,14000,14000,14000,14000,0
20250214,160100,238438480,14000,14000,14000,14000,316
20250214,160000,238438480,14000,14000,14000,14000,0
20250214,155900,238438480,14000,14000,14000,14000,0
20250214,155800,238438480,14000,14000,14000,14000,0
20250214,155700,238438480,14000,14000,14000,14000,0
20250214,155600,238438480,14000,14000,14000,14000,0
20250214,155500,238438480,14000,14000,14000,14000,0
20250214,155400,238438480,14000,14000,14000,14000,0
20250214,155300,238438480,14000,14000,14000,14000,0
20250214,155200,238438480,14000,14000,14000,14000,0
20250214,155100,238438480,14000,14000,14000,14000,0
20250214,155000,238438480,14000,14000,14000,14000,0
20250214,154900,238438480,14000,14000,14000,14000,0
20250214,154800,238438480,14000,14000,14000,14000,0
20250214,154700,238438480,14000,14000,14000,14000,0
20250214,154600,238438480,14000,14000,14000,14000,0
20250214,154500,238438480,14000,14000,14000,14000,0
20250214,154400,238438480,14000,14000,14000,14000,0
20250214,154300,238438480,14000,14000,14000,14000,0
20250214,154200,238438480,14000,14000,14000,14000,0
20250214,154100,238438480,14000,14000,14000,14000,0
20250214,154000,238438480,14000,14000,14000,14000,0
20250214,153900,238438480,14000,14000,14000,14000,0
20250214,153800,238438480,14000,14000,14000,14000,0
20250214,153700,238438480,14000,14000,14000,14000,0
20250214,153600,238438480,14000,14000,14000,14000,0
20250214,153500,238438480,14000,14000,14000,14000,0
20250214,153400,238438480,14000,14000,14000,14000,0
20250214,153300,238438480,14000,14000,14000,14000,0
20250214,153200,238438480,14000,14000,14000,14000,0
20250214,153100,238438480,14000,14000,14000,14000,316
20250214,153000,238438480,14000,14000,14000,14000,316
20250214,152900,234014480,14020,14020,14020,14020,0
20250214,152800,234014480,14020,14020,14020,14020,0
20250214,152700,234014480,14020,14020,14020,14020,0
20250214,152600,234014480,14020,14020,14020,14020,0
20250214,152500,234014480,14020,14020,14020,14020,0
20250214,152400,234014480,14020,14020,14020,14020,0
20250214,152300,234014480,14020,14020,14020,14020,0
20250214,152200,234014480,14020,14020,14020,14020,0
20250214,152100,234014480,14020,14020,14020,14020,0
20250214,152000,234014480,14020,14020,14020,14020,0
20250214,151900,234014480,14020,14020,14020,14020,0
20250214,151800,234014480,14020,14020,14020,14020,1
20250214,151700,234000460,14040,14050,14050,14040,19
20250214,151600,233733600,14050,14040,14050,14040,124
20250214,151500,231991660,14030,14010,14030,14010,11
20250214,151400,231837410,14020,14010,14020,14010,4
20250214,151300,231781350,14000,14000,14000,14000,0
20250214,151200,231781350,14000,14020,14020,14000,3
20250214,151100,231739310,14020,14000,14020,14000,7
20250214,151000,231641270,14000,14000,14000,14000,5
20250214,150900,231571270,14000,14000,14000,14000,10
20250214,150800,231431270,14000,14000,14000,14000,10
20250214,150700,231291270,14000,14000,14000,14000,36
20250214,150600,230787270,14000,14000,14000,14000,0
20250214,150500,230787270,14000,14000,14000,14000,1
20250214,150400,230773270,14010,14010,14010,14010,0
20250214,150300,230773270,14010,14010,14010,14010,7
20250214,150200,230675200,14000,14020,14020,14000,93
20250214,150100,229371360,14030,14030,14030,14030,0
20250214,150000,229371360,14030,14030,14030,14030,140
20250214,145900,227407160,14030,14030,14030,14030,0
20250214,145800,227407160,14030,14030,14030,14030,0
20250214,145700,227407160,14030,14030,14030,14030,1
20250214,145600,227393130,14030,14030,14030,14030,0
20250214,145500,227393130,14030,14030,14030,14030,1
20250214,145400,227379100,14030,14030,14030,14030,0
20250214,145300,227379100,14030,14040,14040,14030,31
20250214,145200,226943870,14040,14040,14040,14040,0
20250214,145100,226943870,14040,14040,14040,14040,5
20250214,145000,226873670,14040,14040,14040,14040,1
20250214,144900,226859630,14040,14030,14040,14030,19
20250214,144800,226592880,14030,14030,14030,14030,1
20250214,144700,226578850,14040,14040,14040,14040,0
20250214,144600,226578850,14040,14040,14040,14040,60
20250214,144500,225736450,14040,14040,14050,14040,3
20250214,144400,225694320,14050,14030,14050,14030,68
20250214,144300,224740260,14030,14030,14030,14030,1
20250214,144200,224726230,14030,14030,14030,14030,0
20250214,144100,224726230,14030,14030,14030,14030,0
20250214,144000,224726230,14030,14030,14030,14030,1
20250214,143900,224712200,14040,14040,14040,14040,0
20250214,143800,224712200,14040,14030,14050,14030,4
20250214,143700,224656050,14040,14040,14040,14040,1
20250214,143600,224642010,14050,14040,14050,14040,2
20250214,143500,224613920,14050,14050,14050,14050,6
20250214,143400,224529620,14050,14050,14060,14050,170
20250214,143300,222140630,14050,14050,14050,14050,1
20250214,143200,222126580,14060,14060,14060,14060,2
20250214,143100,222098460,14050,14050,14050,14050,1
20250214,143000,222084410,14060,14060,14060,14060,48
20250214,142900,221409530,14050,14050,14050,14050,12
20250214,142800,221240930,14050,14060,14060,14050,32
20250214,142700,220791020,14060,14060,14060,14060,13
20250214,142600,220608240,14060,14060,14060,14050,25
20250214,142500,220256860,14070,14060,14070,14060,10
20250214,142400,220116210,14050,14050,14050,14050,19
20250214,142300,219849260,14050,14050,14050,14050,68
20250214,142200,218893860,14040,14040,14040,14040,0
20250214,142100,218893860,14040,14050,14050,14040,18
20250214,142000,218641110,14030,14030,14030,14030,0
20250214,141900,218641110,14030,14030,14030,14030,1
20250214,141800,218627080,14030,14040,14040,14030,12
20250214,141700,218458680,14040,14040,14040,14040,28
20250214,141600,218065560,14040,14040,14040,14030,6
20250214,141500,217981330,14030,14040,14040,14030,26
20250214,141400,217616410,14020,14020,14020,14020,1
20250214,141300,217602390,14020,14020,14020,14020,0
20250214,141200,217602390,14020,14020,14020,14020,10
20250214,141100,217462190,14030,14020,14030,14020,57
20250214,141000,216662490,14020,14020,14020,14020,14
20250214,140900,216466210,14020,14020,14020,14020,1
20250214,140800,216452190,14030,14030,14030,14030,3
20250214,140700,216410100,14030,14020,14030,14010,16
20250214,140600,216185830,14020,14020,14020,14010,16
20250214,140500,215961520,14020,14020,14020,14020,6
20250214,140400,215877400,14020,14020,14020,14010,69
20250214,140300,214910170,14010,14010,14010,14010,1
20250214,140200,214896160,14010,14010,14010,14010,1
20250214,140100,214882150,14010,14010,14010,14010,9
20250214,140000,214756060,14020,14020,14020,14020,33
20250214,135900,214293400,14010,14010,14010,14010,1
20250214,135800,214279390,14010,14010,14010,14010,13
20250214,135700,214097260,14020,14010,14020,14010,3
20250214,135600,214055210,14020,14020,14020,14020,21
20250214,135500,213760790,14010,14010,14010,14010,9
20250214,135400,213634700,14010,14010,14010,14010,5
20250214,135300,213564650,14010,14010,14010,14010,0
20250214,135200,213564650,14010,14010,14020,14010,61
20250214,135100,212709560,14020,14020,14020,14020,27
20250214,135000,212331020,14020,14020,14020,14020,10
20250214,134900,212190820,14020,14020,14020,14020,1
20250214,134800,212176800,14010,14010,14010,14010,0
20250214,134700,212176800,14010,14010,14010,14010,12
20250214,134600,212008680,14010,14010,14010,14010,0
20250214,134500,212008680,14010,14020,14020,14010,11
20250214,134400,211854470,14010,14010,14010,14010,12
20250214,134300,211686350,14000,14000,14000,14000,0
20250214,134200,211686350,14000,14000,14000,14000,1
20250214,134100,211672350,14000,14000,14000,14000,13
20250214,134000,211490350,14000,14000,14000,14000,1
20250214,133900,211476350,14000,14000,14000,14000,0
20250214,133800,211476350,14000,14000,14000,14000,10
20250214,133700,211336350,14000,14000,14000,14000,1
20250214,133600,211322350,14000,14020,14020,14000,374
20250214,133500,206085860,14010,14010,14010,14010,12
20250214,133400,205917740,14020,14020,14020,14020,0
20250214,133300,205917740,14020,14010,14020,14010,21
20250214,133200,205623430,14010,14010,14010,14010,32
20250214,133100,205175110,14010,14010,14010,14010,0
20250214,133000,205175110,14010,14010,14010,14010,14
20250214,132900,204978970,14000,14000,14000,14000,0
20250214,132800,204978970,14000,14000,14000,14000,0
20250214,132700,204978970,14000,14000,14000,14000,10
20250214,132600,204838970,14000,14000,14000,14000,80
20250214,132500,203718970,14000,14000,14000,14000,1
20250214,132400,203704970,14000,14000,14000,14000,13
20250214,132300,203522970,14000,14000,14000,14000,1
20250214,132200,203508970,14000,14000,14000,14000,0
20250214,132100,203508970,14000,14000,14000,14000,9
20250214,132000,203382970,14000,14000,14000,14000,1
20250214,131900,203368970,14000,14000,14000,14000,0
20250214,131800,203368970,14000,14000,14000,14000,12
20250214,131700,203200970,14000,14000,14000,14000,0
20250214,131600,203200970,14000,14000,14000,14000,0
20250214,131500,203200970,14000,14080,14080,13990,937
20250214,131400,190053500,14080,14080,14080,14080,0
20250214,131300,190053500,14080,14090,14090,14080,93
20250214,131200,188744030,14090,14090,14090,14090,0
20250214,131100,188744030,14090,14080,14090,14080,45
20250214,131000,188109990,14090,14100,14100,14090,68
20250214,130900,187151670,14100,14100,14100,14100,0
20250214,130800,187151670,14100,14100,14100,14100,11
20250214,130700,186996570,14100,14090,14100,14090,52
20250214,130600,186263490,14090,14090,14090,14090,1
20250214,130500,186249400,14090,14090,14090,14090,0
20250214,130400,186249400,14090,14090,14090,14090,10
20250214,130300,186108500,14090,14090,14090,14090,1
20250214,130200,186094410,14100,14100,14100,14100,0
20250214,130100,186094410,14100,14080,14100,14080,15
20250214,130000,185883180,14080,14080,14080,14080,0
20250214,125900,185883180,14080,14080,14080,14080,0
20250214,125800,185883180,14080,14080,14080,14080,11
20250214,125700,185728300,14080,14080,14080,14080,4
20250214,125600,185671980,14080,14080,14100,14080,63
20250214,125500,184784440,14080,14080,14080,14080,0
20250214,125400,184784440,14080,14080,14080,14080,1
20250214,125300,184770360,14080,14080,14080,14080,9
20250214,125200,184643640,14090,14090,14090,14090,48
20250214,125100,183967320,14080,14090,14090,14080,2
20250214,125000,183939150,14080,14080,14080,14080,16
20250214,124900,183713870,14080,14080,14080,14080,41
20250214,124800,183136590,14090,14080,14090,14080,62
20250214,124700,182263040,14080,14080,14080,14080,9
20250214,124600,182136320,14080,14080,14080,14080,1
20250214,124500,182122240,14080,14080,14080,14080,0
20250214,124400,182122240,14080,14070,14080,14070,49
20250214,124300,181432470,14070,14070,14070,14070,0
20250214,124200,181432470,14070,14070,14070,14070,1
20250214,124100,181418400,14070,14070,14070,14070,8
20250214,124000,181305840,14060,14060,14060,14060,0
20250214,123900,181305840,14060,14060,14060,14060,1
20250214,123800,181291780,14060,14060,14060,14060,13
20250214,123700,181109000,14050,14050,14050,14050,1
20250214,123600,181094950,14050,14050,14050,14050,9
20250214,123500,180968500,14070,14050,14090,14050,798
20250214,123400,169745980,14050,14070,14070,14050,229
20250214,123300,166525810,14060,14060,14060,14060,12
20250214,123200,166357090,14070,14060,14070,14060,5
20250214,123100,166286750,14060,14060,14060,14060,1
20250214,123000,166272690,14050,14050,14050,14050,10
20250214,122900,166132190,14050,14050,14050,14050,1
20250214,122800,166118140,14050,14050,14050,14050,0
20250214,122700,166118140,14050,14050,14050,14050,13
20250214,122600,165935490,14050,14050,14050,14050,0
20250214,122500,165935490,14050,14050,14050,14050,1
20250214,122400,165921440,14050,14050,14050,14050,10
20250214,122300,165780940,14060,14060,14060,14060,0
20250214,122200,165780940,14060,14050,14060,14050,8
20250214,122100,165668470,14060,14080,14080,14060,74
20250214,122000,164626630,14080,14080,14090,14080,64
20250214,121900,163725490,14080,14080,14080,14080,14
20250214,121800,163528370,14090,14090,14090,14090,41
20250214,121700,162950680,14080,14080,14080,14080,1
20250214,121600,162936600,14080,14080,14080,14080,12
20250214,121500,162767640,14080,14080,14080,14080,1
20250214,121400,162753560,14080,14080,14080,14080,0
20250214,121300,162753560,14080,14080,14080,14080,11
20250214,121200,162598680,14080,14080,14080,14080,51
20250214,121100,161880600,14090,14090,14090,14090,0
20250214,121000,161880600,14090,14090,14090,14080,78
20250214,120900,160781700,14080,14080,14080,14080,0
20250214,120800,160781700,14080,14080,14080,14080,1
20250214,120700,160767620,14080,14080,14080,14080,11
20250214,120600,160612740,14090,14090,14090,14090,48
20250214,120500,159936420,14080,14080,14080,14080,2
20250214,120400,159908260,14080,14080,14080,14080,12
20250214,120300,159739300,14080,14090,14090,14080,59
20250214,120200,158908000,14070,14070,14070,14070,0
20250214,120100,158908000,14070,14070,14070,14070,10
20250214,120000,158767300,14070,14070,14070,14070,1
20250214,115900,158753230,14080,14070,14080,14070,59
20250214,115800,157922620,14070,14070,14070,14070,1
20250214,115700,157908550,14080,14080,14080,14080,36
20250214,115600,157401670,14070,14070,14070,14070,13
20250214,115500,157218760,14060,14060,14060,14060,0
20250214,115400,157218760,14060,14060,14060,14060,0
20250214,115300,157218760,14060,14080,14080,14060,15
20250214,115200,157007840,14080,14080,14080,14080,3
20250214,115100,156965600,14060,14060,14060,14060,1
20250214,115000,156951540,14060,14060,14060,14060,210
20250214,114900,153998940,14060,14060,14060,14060,0
20250214,114800,153998940,14060,14060,14060,14060,1
20250214,114700,153984880,14060,14060,14060,14060,12
20250214,114600,153816160,14060,14060,14060,14060,1
20250214,114500,153802100,14060,14060,14060,14060,0
20250214,114400,153802100,14060,14060,14060,14060,161
20250214,114300,151538440,14060,14060,14060,14060,0
20250214,114200,151538440,14060,14060,14060,14060,11
20250214,114100,151383780,14060,14060,14060,14060,1
20250214,114000,151369720,14070,14070,14070,14070,15
20250214,113900,151158670,14080,14060,14080,14060,53
20250214,113800,150412670,14090,14090,14090,14090,0
20250214,113700,150412670,14090,14090,14090,14090,345
20250214,113600,145551620,14090,14090,14100,14090,33
20250214,113500,145086460,14090,14090,14090,14090,0
20250214,113400,145086460,14090,14090,14090,14090,1
20250214,113300,145072370,14090,14090,14090,14090,9
20250214,113200,144945560,14100,14100,14100,14100,37
20250214,113100,144423860,14090,14100,14100,14090,3
20250214,113000,144381570,14100,14100,14100,14090,24
20250214,112900,144043310,14090,14100,14100,14090,3
20250214,112800,144001020,14090,14090,14090,14090,0
20250214,112700,144001020,14090,14090,14090,14090,10
20250214,112600,143860120,14100,14100,14100,14100,5
20250214,112500,143789620,14100,14100,14100,14100,350
20250214,112400,138854620,14100,14110,14110,14100,72
20250214,112300,137838840,14110,14110,14110,14110,0
20250214,112200,137838840,14110,14110,14110,14110,35
20250214,112100,137344990,14110,14110,14110,14110,0
20250214,112000,137344990,14110,14110,14110,14110,0
20250214,111900,137344990,14110,14110,14110,14110,13
20250214,111800,137161560,14110,14110,14110,14110,0
20250214,111700,137161560,14110,14110,14110,14110,1
20250214,111600,137147450,14120,14120,14120,14120,21
20250214,111500,136850930,14120,14120,14120,14120,1
20250214,111400,136836810,14120,14120,14120,14120,51
20250214,111300,136116690,14120,14120,14120,14120,12
20250214,111200,135947250,14120,14120,14120,14120,1
20250214,111100,135933130,14130,14130,14130,14130,2
20250214,111000,135904870,14120,14140,14140,14120,550
20250214,110900,128133340,14130,14130,14130,14130,0
20250214,110800,128133340,14130,14130,14130,14130,0
20250214,110700,128133340,14130,14130,14130,14130,13
20250214,110600,127949650,14140,14140,14140,14140,34
20250214,110500,127468890,14130,14130,14130,14130,18
20250214,110400,127214550,14140,14140,14140,14140,8
20250214,110300,127101430,14130,14130,14130,14130,0
20250214,110200,127101430,14130,14130,14130,14130,12
20250214,110100,126931870,14140,14130,14140,14130,15
20250214,110000,126719870,14130,14140,14140,14130,104
20250214,105900,125249320,14130,14130,14140,14120,42
20250214,105800,124655790,14120,14120,14120,14120,85
20250214,105700,123455590,14130,14130,14130,14130,0
20250214,105600,123455590,14130,14130,14140,14130,103
20250214,105500,122000190,14130,14130,14130,14120,87
20250214,105400,120771260,14130,14130,14130,14130,1
20250214,105300,120757130,14130,14130,14130,14130,13
20250214,105200,120573440,14130,14130,14130,14130,0
20250214,105100,120573440,14130,14120,14130,14120,38
20250214,105000,120036520,14120,14120,14120,14120,12
20250214,104900,119867080,14130,14130,14130,14130,0
20250214,104800,119867080,14130,14130,14130,14130,60
20250214,104700,119019280,14130,14130,14140,14130,61
20250214,104600,118157340,14120,14120,14120,14120,1
20250214,104500,118143220,14120,14120,14120,14120,23
20250214,104400,117818460,14120,14130,14130,14120,15
20250214,104300,117606550,14100,14130,14130,14100,2
20250214,104200,117578320,14100,14100,14100,14100,10
20250214,104100,117437320,14120,14090,14120,14090,889
20250214,104000,104901340,14100,14100,14100,14100,0
20250214,103900,104901340,14100,14090,14100,14090,15
20250214,103800,104689980,14100,14090,14100,14090,112
20250214,103700,103110830,14100,14090,14100,14090,12
20250214,103600,102941690,14100,14090,14100,14080,28
20250214,103500,102547210,14100,14090,14100,14090,14
20250214,103400,102349900,14100,14080,14100,14080,3
20250214,103300,102307630,14060,14060,14060,14060,15
20250214,103200,102096730,14060,14060,14060,14060,0
20250214,103100,102096730,14060,14060,14060,14060,1
20250214,103000,102082670,14060,14090,14090,14060,168
20250214,102900,99715790,14090,14090,14090,14090,1
20250214,102800,99701700,14090,14090,14090,14090,12
20250214,102700,99532620,14090,14090,14090,14090,20
20250214,102600,99250820,14090,14090,14090,14090,31
20250214,102500,98814030,14090,14090,14090,14090,10
20250214,102400,98673130,14090,14090,14090,14090,1
20250214,102300,98659040,14090,14090,14090,14090,8
20250214,102200,98546320,14090,14090,14090,14090,163
20250214,102100,96249650,14090,14090,14100,14090,53
20250214,102000,95502400,14090,14090,14090,14090,13
20250214,101900,95319230,14090,14090,14090,14090,9
20250214,101800,95192420,14100,14100,14100,14100,20
20250214,101700,94910420,14100,14100,14100,14100,60
20250214,101600,94064420,14090,14100,14100,14090,208
20250214,101500,91132690,14110,14110,14110,14110,138
20250214,101400,89185510,14100,14100,14100,14100,10
20250214,101300,89044510,14100,14080,14100,14060,361
20250214,101200,83959220,14090,14090,14090,14080,13
20250214,101100,83776080,14100,14070,14100,14070,18
20250214,101000,83522510,14040,14040,14040,14040,0
20250214,100900,83522510,14040,14060,14090,14040,56
20250214,100800,82735420,14070,14060,14100,14060,10
20250214,100700,82594740,14060,14060,14060,14060,0
20250214,100600,82594740,14060,14060,14060,14060,0
20250214,100500,82594740,14060,14060,14060,14060,0
20250214,100400,82594740,14060,14060,14100,14030,259
20250214,100300,78948010,14060,14020,14080,14010,917
20250214,100200,66081940,14040,14050,14050,14040,579
20250214,100100,57950960,14070,14060,14070,14060,100
20250214,100000,56544460,14070,14020,14080,14020,501
20250214,095900,49509470,14020,14020,14020,14020,6
20250214,095800,49425350,14020,14000,14020,14000,501
20250214,095700,42408830,14000,14000,14000,14000,71
20250214,095600,41414830,14000,14000,14000,14000,0
20250214,095500,41414830,14000,13990,14000,13970,101
20250214,095400,40003010,13990,13990,13990,13990,55
20250214,095300,39233560,13990,13990,13990,13990,645
20250214,095200,30210010,14000,14000,14000,14000,0
20250214,095100,30210010,14000,14000,14000,14000,8
20250214,095000,30098010,14000,14000,14000,14000,48
20250214,094900,29426010,14000,14000,14000,14000,0
20250214,094800,29426010,14000,14000,14000,14000,0
20250214,094700,29426010,14000,14000,14000,13990,100
20250214,094600,28026130,13990,13990,13990,13990,0
20250214,094500,28026130,13990,13990,13990,13990,0
20250214,094400,28026130,13990,13990,13990,13990,29
20250214,094300,27620420,13990,13980,13990,13980,26
20250214,094200,27256760,13980,13980,13980,13980,23
20250214,094100,26935220,13980,13980,13980,13980,6
20250214,094000,26851340,13980,13980,13980,13980,0
20250214,093900,26851340,13980,13970,13980,13970,21
20250214,093800,26557840,13970,13970,13970,13970,0
20250214,093700,26557840,13970,13970,13970,13970,0
20250214,093600,26557840,13970,13970,13970,13970,16
20250214,093500,26334320,13970,13970,13970,13970,9
20250214,093400,26208590,13960,13960,13960,13960,10
20250214,093300,26068990,13960,13960,13960,13960,0
20250214,093200,26068990,13960,13950,13960,13950,60
20250214,093100,25231980,13940,13940,13940,13940,0
20250214,093000,25231980,13940,13940,13940,13940,1
20250214,092900,25218040,13930,13950,13950,13930,46
20250214,092800,24577170,13950,13950,13950,13950,4
20250214,092700,24521370,13930,13950,13950,13920,69
20250214,092600,23560440,13950,13950,13950,13950,23
20250214,092500,23239590,13950,13940,13950,13940,32
20250214,092400,22793200,13940,13930,13940,13930,16
20250214,092300,22570210,13930,13930,13940,13920,16
20250214,092200,22347330,13940,13910,13950,13910,5
20250214,092100,22277670,13960,13970,13970,13850,665
20250214,092000,13021990,13980,13970,13980,13970,29
20250214,091900,12616690,13980,13980,13980,13980,9
20250214,091800,12490870,13980,13980,13980,13980,6
20250214,091700,12406990,13980,13990,13990,13980,60
20250214,091600,11568090,13990,13990,13990,13990,0
20250214,091500,11568090,13990,13960,13990,13960,9
20250214,091400,11442250,13990,13990,13990,13990,0
20250214,091300,11442250,13990,13990,13990,13990,1
20250214,091200,11428260,13950,13990,13990,13950,51
20250214,091100,10716210,13970,13970,13970,13970,0
20250214,091000,10716210,13970,13970,13970,13970,1
20250214,090900,10702240,13960,13960,13960,13960,68
20250214,090800,9752960,13960,13960,13960,13960,5
20250214,090700,9683160,13950,13950,13950,13950,1
20250214,090600,9669210,13950,14010,14010,13950,5
20250214,090500,9599400,13940,14020,14030,13940,121
20250214,090400,7903090,14020,14020,14020,14020,53
20250214,090300,7160030,14020,14020,14020,14020,1
20250214,090200,7146010,13920,13920,13920,13920,0
20250214,090100,7146010,13920,13930,14040,13910,130
20250214,090000,5327730,13950,13910,13950,13910,383
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 238438480 14000 14000 14000 14000 316
3 20250214 183000 238438480 14000 14000 14000 14000 0
4 20250214 182900 238438480 14000 14000 14000 14000 0
5 20250214 182800 238438480 14000 14000 14000 14000 0
6 20250214 182700 238438480 14000 14000 14000 14000 0
7 20250214 182600 238438480 14000 14000 14000 14000 0
8 20250214 182500 238438480 14000 14000 14000 14000 0
9 20250214 182400 238438480 14000 14000 14000 14000 0
10 20250214 182300 238438480 14000 14000 14000 14000 0
11 20250214 182200 238438480 14000 14000 14000 14000 0
12 20250214 182100 238438480 14000 14000 14000 14000 0
13 20250214 182000 238438480 14000 14000 14000 14000 0
14 20250214 181900 238438480 14000 14000 14000 14000 0
15 20250214 181800 238438480 14000 14000 14000 14000 0
16 20250214 181700 238438480 14000 14000 14000 14000 0
17 20250214 181600 238438480 14000 14000 14000 14000 0
18 20250214 181500 238438480 14000 14000 14000 14000 0
19 20250214 181400 238438480 14000 14000 14000 14000 0
20 20250214 181300 238438480 14000 14000 14000 14000 0
21 20250214 181200 238438480 14000 14000 14000 14000 0
22 20250214 181100 238438480 14000 14000 14000 14000 0
23 20250214 181000 238438480 14000 14000 14000 14000 0
24 20250214 180900 238438480 14000 14000 14000 14000 0
25 20250214 180800 238438480 14000 14000 14000 14000 0
26 20250214 180700 238438480 14000 14000 14000 14000 0
27 20250214 180600 238438480 14000 14000 14000 14000 0
28 20250214 180500 238438480 14000 14000 14000 14000 0
29 20250214 180400 238438480 14000 14000 14000 14000 0
30 20250214 180300 238438480 14000 14000 14000 14000 0
31 20250214 180200 238438480 14000 14000 14000 14000 0
32 20250214 180100 238438480 14000 14000 14000 14000 316
33 20250214 180000 238438480 14000 14000 14000 14000 0
34 20250214 175900 238438480 14000 14000 14000 14000 0
35 20250214 175800 238438480 14000 14000 14000 14000 0
36 20250214 175700 238438480 14000 14000 14000 14000 0
37 20250214 175600 238438480 14000 14000 14000 14000 0
38 20250214 175500 238438480 14000 14000 14000 14000 0
39 20250214 175400 238438480 14000 14000 14000 14000 0
40 20250214 175300 238438480 14000 14000 14000 14000 0
41 20250214 175200 238438480 14000 14000 14000 14000 0
42 20250214 175100 238438480 14000 14000 14000 14000 0
43 20250214 175000 238438480 14000 14000 14000 14000 0
44 20250214 174900 238438480 14000 14000 14000 14000 0
45 20250214 174800 238438480 14000 14000 14000 14000 0
46 20250214 174700 238438480 14000 14000 14000 14000 0
47 20250214 174600 238438480 14000 14000 14000 14000 0
48 20250214 174500 238438480 14000 14000 14000 14000 0
49 20250214 174400 238438480 14000 14000 14000 14000 0
50 20250214 174300 238438480 14000 14000 14000 14000 0
51 20250214 174200 238438480 14000 14000 14000 14000 0
52 20250214 174100 238438480 14000 14000 14000 14000 0
53 20250214 174000 238438480 14000 14000 14000 14000 0
54 20250214 173900 238438480 14000 14000 14000 14000 0
55 20250214 173800 238438480 14000 14000 14000 14000 0
56 20250214 173700 238438480 14000 14000 14000 14000 0
57 20250214 173600 238438480 14000 14000 14000 14000 0
58 20250214 173500 238438480 14000 14000 14000 14000 0
59 20250214 173400 238438480 14000 14000 14000 14000 0
60 20250214 173300 238438480 14000 14000 14000 14000 0
61 20250214 173200 238438480 14000 14000 14000 14000 0
62 20250214 173100 238438480 14000 14000 14000 14000 316
63 20250214 173000 238438480 14000 14000 14000 14000 0
64 20250214 172900 238438480 14000 14000 14000 14000 0
65 20250214 172800 238438480 14000 14000 14000 14000 0
66 20250214 172700 238438480 14000 14000 14000 14000 0
67 20250214 172600 238438480 14000 14000 14000 14000 0
68 20250214 172500 238438480 14000 14000 14000 14000 0
69 20250214 172400 238438480 14000 14000 14000 14000 0
70 20250214 172300 238438480 14000 14000 14000 14000 0
71 20250214 172200 238438480 14000 14000 14000 14000 0
72 20250214 172100 238438480 14000 14000 14000 14000 0
73 20250214 172000 238438480 14000 14000 14000 14000 0
74 20250214 171900 238438480 14000 14000 14000 14000 0
75 20250214 171800 238438480 14000 14000 14000 14000 0
76 20250214 171700 238438480 14000 14000 14000 14000 0
77 20250214 171600 238438480 14000 14000 14000 14000 0
78 20250214 171500 238438480 14000 14000 14000 14000 0
79 20250214 171400 238438480 14000 14000 14000 14000 0
80 20250214 171300 238438480 14000 14000 14000 14000 0
81 20250214 171200 238438480 14000 14000 14000 14000 0
82 20250214 171100 238438480 14000 14000 14000 14000 0
83 20250214 171000 238438480 14000 14000 14000 14000 0
84 20250214 170900 238438480 14000 14000 14000 14000 0
85 20250214 170800 238438480 14000 14000 14000 14000 0
86 20250214 170700 238438480 14000 14000 14000 14000 0
87 20250214 170600 238438480 14000 14000 14000 14000 0
88 20250214 170500 238438480 14000 14000 14000 14000 0
89 20250214 170400 238438480 14000 14000 14000 14000 0
90 20250214 170300 238438480 14000 14000 14000 14000 0
91 20250214 170200 238438480 14000 14000 14000 14000 0
92 20250214 170100 238438480 14000 14000 14000 14000 316
93 20250214 170000 238438480 14000 14000 14000 14000 0
94 20250214 165900 238438480 14000 14000 14000 14000 0
95 20250214 165800 238438480 14000 14000 14000 14000 0
96 20250214 165700 238438480 14000 14000 14000 14000 0
97 20250214 165600 238438480 14000 14000 14000 14000 0
98 20250214 165500 238438480 14000 14000 14000 14000 0
99 20250214 165400 238438480 14000 14000 14000 14000 0
100 20250214 165300 238438480 14000 14000 14000 14000 0
101 20250214 165200 238438480 14000 14000 14000 14000 0
102 20250214 165100 238438480 14000 14000 14000 14000 0
103 20250214 165000 238438480 14000 14000 14000 14000 0
104 20250214 164900 238438480 14000 14000 14000 14000 0
105 20250214 164800 238438480 14000 14000 14000 14000 0
106 20250214 164700 238438480 14000 14000 14000 14000 0
107 20250214 164600 238438480 14000 14000 14000 14000 0
108 20250214 164500 238438480 14000 14000 14000 14000 0
109 20250214 164400 238438480 14000 14000 14000 14000 0
110 20250214 164300 238438480 14000 14000 14000 14000 0
111 20250214 164200 238438480 14000 14000 14000 14000 0
112 20250214 164100 238438480 14000 14000 14000 14000 0
113 20250214 164000 238438480 14000 14000 14000 14000 0
114 20250214 163900 238438480 14000 14000 14000 14000 0
115 20250214 163800 238438480 14000 14000 14000 14000 0
116 20250214 163700 238438480 14000 14000 14000 14000 0
117 20250214 163600 238438480 14000 14000 14000 14000 0
118 20250214 163500 238438480 14000 14000 14000 14000 0
119 20250214 163400 238438480 14000 14000 14000 14000 0
120 20250214 163300 238438480 14000 14000 14000 14000 0
121 20250214 163200 238438480 14000 14000 14000 14000 0
122 20250214 163100 238438480 14000 14000 14000 14000 316
123 20250214 163000 238438480 14000 14000 14000 14000 0
124 20250214 162900 238438480 14000 14000 14000 14000 0
125 20250214 162800 238438480 14000 14000 14000 14000 0
126 20250214 162700 238438480 14000 14000 14000 14000 0
127 20250214 162600 238438480 14000 14000 14000 14000 0
128 20250214 162500 238438480 14000 14000 14000 14000 0
129 20250214 162400 238438480 14000 14000 14000 14000 0
130 20250214 162300 238438480 14000 14000 14000 14000 0
131 20250214 162200 238438480 14000 14000 14000 14000 0
132 20250214 162100 238438480 14000 14000 14000 14000 0
133 20250214 162000 238438480 14000 14000 14000 14000 0
134 20250214 161900 238438480 14000 14000 14000 14000 0
135 20250214 161800 238438480 14000 14000 14000 14000 0
136 20250214 161700 238438480 14000 14000 14000 14000 0
137 20250214 161600 238438480 14000 14000 14000 14000 0
138 20250214 161500 238438480 14000 14000 14000 14000 0
139 20250214 161400 238438480 14000 14000 14000 14000 0
140 20250214 161300 238438480 14000 14000 14000 14000 0
141 20250214 161200 238438480 14000 14000 14000 14000 0
142 20250214 161100 238438480 14000 14000 14000 14000 0
143 20250214 161000 238438480 14000 14000 14000 14000 0
144 20250214 160900 238438480 14000 14000 14000 14000 0
145 20250214 160800 238438480 14000 14000 14000 14000 0
146 20250214 160700 238438480 14000 14000 14000 14000 0
147 20250214 160600 238438480 14000 14000 14000 14000 0
148 20250214 160500 238438480 14000 14000 14000 14000 0
149 20250214 160400 238438480 14000 14000 14000 14000 0
150 20250214 160300 238438480 14000 14000 14000 14000 0
151 20250214 160200 238438480 14000 14000 14000 14000 0
152 20250214 160100 238438480 14000 14000 14000 14000 316
153 20250214 160000 238438480 14000 14000 14000 14000 0
154 20250214 155900 238438480 14000 14000 14000 14000 0
155 20250214 155800 238438480 14000 14000 14000 14000 0
156 20250214 155700 238438480 14000 14000 14000 14000 0
157 20250214 155600 238438480 14000 14000 14000 14000 0
158 20250214 155500 238438480 14000 14000 14000 14000 0
159 20250214 155400 238438480 14000 14000 14000 14000 0
160 20250214 155300 238438480 14000 14000 14000 14000 0
161 20250214 155200 238438480 14000 14000 14000 14000 0
162 20250214 155100 238438480 14000 14000 14000 14000 0
163 20250214 155000 238438480 14000 14000 14000 14000 0
164 20250214 154900 238438480 14000 14000 14000 14000 0
165 20250214 154800 238438480 14000 14000 14000 14000 0
166 20250214 154700 238438480 14000 14000 14000 14000 0
167 20250214 154600 238438480 14000 14000 14000 14000 0
168 20250214 154500 238438480 14000 14000 14000 14000 0
169 20250214 154400 238438480 14000 14000 14000 14000 0
170 20250214 154300 238438480 14000 14000 14000 14000 0
171 20250214 154200 238438480 14000 14000 14000 14000 0
172 20250214 154100 238438480 14000 14000 14000 14000 0
173 20250214 154000 238438480 14000 14000 14000 14000 0
174 20250214 153900 238438480 14000 14000 14000 14000 0
175 20250214 153800 238438480 14000 14000 14000 14000 0
176 20250214 153700 238438480 14000 14000 14000 14000 0
177 20250214 153600 238438480 14000 14000 14000 14000 0
178 20250214 153500 238438480 14000 14000 14000 14000 0
179 20250214 153400 238438480 14000 14000 14000 14000 0
180 20250214 153300 238438480 14000 14000 14000 14000 0
181 20250214 153200 238438480 14000 14000 14000 14000 0
182 20250214 153100 238438480 14000 14000 14000 14000 316
183 20250214 153000 238438480 14000 14000 14000 14000 316
184 20250214 152900 234014480 14020 14020 14020 14020 0
185 20250214 152800 234014480 14020 14020 14020 14020 0
186 20250214 152700 234014480 14020 14020 14020 14020 0
187 20250214 152600 234014480 14020 14020 14020 14020 0
188 20250214 152500 234014480 14020 14020 14020 14020 0
189 20250214 152400 234014480 14020 14020 14020 14020 0
190 20250214 152300 234014480 14020 14020 14020 14020 0
191 20250214 152200 234014480 14020 14020 14020 14020 0
192 20250214 152100 234014480 14020 14020 14020 14020 0
193 20250214 152000 234014480 14020 14020 14020 14020 0
194 20250214 151900 234014480 14020 14020 14020 14020 0
195 20250214 151800 234014480 14020 14020 14020 14020 1
196 20250214 151700 234000460 14040 14050 14050 14040 19
197 20250214 151600 233733600 14050 14040 14050 14040 124
198 20250214 151500 231991660 14030 14010 14030 14010 11
199 20250214 151400 231837410 14020 14010 14020 14010 4
200 20250214 151300 231781350 14000 14000 14000 14000 0
201 20250214 151200 231781350 14000 14020 14020 14000 3
202 20250214 151100 231739310 14020 14000 14020 14000 7
203 20250214 151000 231641270 14000 14000 14000 14000 5
204 20250214 150900 231571270 14000 14000 14000 14000 10
205 20250214 150800 231431270 14000 14000 14000 14000 10
206 20250214 150700 231291270 14000 14000 14000 14000 36
207 20250214 150600 230787270 14000 14000 14000 14000 0
208 20250214 150500 230787270 14000 14000 14000 14000 1
209 20250214 150400 230773270 14010 14010 14010 14010 0
210 20250214 150300 230773270 14010 14010 14010 14010 7
211 20250214 150200 230675200 14000 14020 14020 14000 93
212 20250214 150100 229371360 14030 14030 14030 14030 0
213 20250214 150000 229371360 14030 14030 14030 14030 140
214 20250214 145900 227407160 14030 14030 14030 14030 0
215 20250214 145800 227407160 14030 14030 14030 14030 0
216 20250214 145700 227407160 14030 14030 14030 14030 1
217 20250214 145600 227393130 14030 14030 14030 14030 0
218 20250214 145500 227393130 14030 14030 14030 14030 1
219 20250214 145400 227379100 14030 14030 14030 14030 0
220 20250214 145300 227379100 14030 14040 14040 14030 31
221 20250214 145200 226943870 14040 14040 14040 14040 0
222 20250214 145100 226943870 14040 14040 14040 14040 5
223 20250214 145000 226873670 14040 14040 14040 14040 1
224 20250214 144900 226859630 14040 14030 14040 14030 19
225 20250214 144800 226592880 14030 14030 14030 14030 1
226 20250214 144700 226578850 14040 14040 14040 14040 0
227 20250214 144600 226578850 14040 14040 14040 14040 60
228 20250214 144500 225736450 14040 14040 14050 14040 3
229 20250214 144400 225694320 14050 14030 14050 14030 68
230 20250214 144300 224740260 14030 14030 14030 14030 1
231 20250214 144200 224726230 14030 14030 14030 14030 0
232 20250214 144100 224726230 14030 14030 14030 14030 0
233 20250214 144000 224726230 14030 14030 14030 14030 1
234 20250214 143900 224712200 14040 14040 14040 14040 0
235 20250214 143800 224712200 14040 14030 14050 14030 4
236 20250214 143700 224656050 14040 14040 14040 14040 1
237 20250214 143600 224642010 14050 14040 14050 14040 2
238 20250214 143500 224613920 14050 14050 14050 14050 6
239 20250214 143400 224529620 14050 14050 14060 14050 170
240 20250214 143300 222140630 14050 14050 14050 14050 1
241 20250214 143200 222126580 14060 14060 14060 14060 2
242 20250214 143100 222098460 14050 14050 14050 14050 1
243 20250214 143000 222084410 14060 14060 14060 14060 48
244 20250214 142900 221409530 14050 14050 14050 14050 12
245 20250214 142800 221240930 14050 14060 14060 14050 32
246 20250214 142700 220791020 14060 14060 14060 14060 13
247 20250214 142600 220608240 14060 14060 14060 14050 25
248 20250214 142500 220256860 14070 14060 14070 14060 10
249 20250214 142400 220116210 14050 14050 14050 14050 19
250 20250214 142300 219849260 14050 14050 14050 14050 68
251 20250214 142200 218893860 14040 14040 14040 14040 0
252 20250214 142100 218893860 14040 14050 14050 14040 18
253 20250214 142000 218641110 14030 14030 14030 14030 0
254 20250214 141900 218641110 14030 14030 14030 14030 1
255 20250214 141800 218627080 14030 14040 14040 14030 12
256 20250214 141700 218458680 14040 14040 14040 14040 28
257 20250214 141600 218065560 14040 14040 14040 14030 6
258 20250214 141500 217981330 14030 14040 14040 14030 26
259 20250214 141400 217616410 14020 14020 14020 14020 1
260 20250214 141300 217602390 14020 14020 14020 14020 0
261 20250214 141200 217602390 14020 14020 14020 14020 10
262 20250214 141100 217462190 14030 14020 14030 14020 57
263 20250214 141000 216662490 14020 14020 14020 14020 14
264 20250214 140900 216466210 14020 14020 14020 14020 1
265 20250214 140800 216452190 14030 14030 14030 14030 3
266 20250214 140700 216410100 14030 14020 14030 14010 16
267 20250214 140600 216185830 14020 14020 14020 14010 16
268 20250214 140500 215961520 14020 14020 14020 14020 6
269 20250214 140400 215877400 14020 14020 14020 14010 69
270 20250214 140300 214910170 14010 14010 14010 14010 1
271 20250214 140200 214896160 14010 14010 14010 14010 1
272 20250214 140100 214882150 14010 14010 14010 14010 9
273 20250214 140000 214756060 14020 14020 14020 14020 33
274 20250214 135900 214293400 14010 14010 14010 14010 1
275 20250214 135800 214279390 14010 14010 14010 14010 13
276 20250214 135700 214097260 14020 14010 14020 14010 3
277 20250214 135600 214055210 14020 14020 14020 14020 21
278 20250214 135500 213760790 14010 14010 14010 14010 9
279 20250214 135400 213634700 14010 14010 14010 14010 5
280 20250214 135300 213564650 14010 14010 14010 14010 0
281 20250214 135200 213564650 14010 14010 14020 14010 61
282 20250214 135100 212709560 14020 14020 14020 14020 27
283 20250214 135000 212331020 14020 14020 14020 14020 10
284 20250214 134900 212190820 14020 14020 14020 14020 1
285 20250214 134800 212176800 14010 14010 14010 14010 0
286 20250214 134700 212176800 14010 14010 14010 14010 12
287 20250214 134600 212008680 14010 14010 14010 14010 0
288 20250214 134500 212008680 14010 14020 14020 14010 11
289 20250214 134400 211854470 14010 14010 14010 14010 12
290 20250214 134300 211686350 14000 14000 14000 14000 0
291 20250214 134200 211686350 14000 14000 14000 14000 1
292 20250214 134100 211672350 14000 14000 14000 14000 13
293 20250214 134000 211490350 14000 14000 14000 14000 1
294 20250214 133900 211476350 14000 14000 14000 14000 0
295 20250214 133800 211476350 14000 14000 14000 14000 10
296 20250214 133700 211336350 14000 14000 14000 14000 1
297 20250214 133600 211322350 14000 14020 14020 14000 374
298 20250214 133500 206085860 14010 14010 14010 14010 12
299 20250214 133400 205917740 14020 14020 14020 14020 0
300 20250214 133300 205917740 14020 14010 14020 14010 21
301 20250214 133200 205623430 14010 14010 14010 14010 32
302 20250214 133100 205175110 14010 14010 14010 14010 0
303 20250214 133000 205175110 14010 14010 14010 14010 14
304 20250214 132900 204978970 14000 14000 14000 14000 0
305 20250214 132800 204978970 14000 14000 14000 14000 0
306 20250214 132700 204978970 14000 14000 14000 14000 10
307 20250214 132600 204838970 14000 14000 14000 14000 80
308 20250214 132500 203718970 14000 14000 14000 14000 1
309 20250214 132400 203704970 14000 14000 14000 14000 13
310 20250214 132300 203522970 14000 14000 14000 14000 1
311 20250214 132200 203508970 14000 14000 14000 14000 0
312 20250214 132100 203508970 14000 14000 14000 14000 9
313 20250214 132000 203382970 14000 14000 14000 14000 1
314 20250214 131900 203368970 14000 14000 14000 14000 0
315 20250214 131800 203368970 14000 14000 14000 14000 12
316 20250214 131700 203200970 14000 14000 14000 14000 0
317 20250214 131600 203200970 14000 14000 14000 14000 0
318 20250214 131500 203200970 14000 14080 14080 13990 937
319 20250214 131400 190053500 14080 14080 14080 14080 0
320 20250214 131300 190053500 14080 14090 14090 14080 93
321 20250214 131200 188744030 14090 14090 14090 14090 0
322 20250214 131100 188744030 14090 14080 14090 14080 45
323 20250214 131000 188109990 14090 14100 14100 14090 68
324 20250214 130900 187151670 14100 14100 14100 14100 0
325 20250214 130800 187151670 14100 14100 14100 14100 11
326 20250214 130700 186996570 14100 14090 14100 14090 52
327 20250214 130600 186263490 14090 14090 14090 14090 1
328 20250214 130500 186249400 14090 14090 14090 14090 0
329 20250214 130400 186249400 14090 14090 14090 14090 10
330 20250214 130300 186108500 14090 14090 14090 14090 1
331 20250214 130200 186094410 14100 14100 14100 14100 0
332 20250214 130100 186094410 14100 14080 14100 14080 15
333 20250214 130000 185883180 14080 14080 14080 14080 0
334 20250214 125900 185883180 14080 14080 14080 14080 0
335 20250214 125800 185883180 14080 14080 14080 14080 11
336 20250214 125700 185728300 14080 14080 14080 14080 4
337 20250214 125600 185671980 14080 14080 14100 14080 63
338 20250214 125500 184784440 14080 14080 14080 14080 0
339 20250214 125400 184784440 14080 14080 14080 14080 1
340 20250214 125300 184770360 14080 14080 14080 14080 9
341 20250214 125200 184643640 14090 14090 14090 14090 48
342 20250214 125100 183967320 14080 14090 14090 14080 2
343 20250214 125000 183939150 14080 14080 14080 14080 16
344 20250214 124900 183713870 14080 14080 14080 14080 41
345 20250214 124800 183136590 14090 14080 14090 14080 62
346 20250214 124700 182263040 14080 14080 14080 14080 9
347 20250214 124600 182136320 14080 14080 14080 14080 1
348 20250214 124500 182122240 14080 14080 14080 14080 0
349 20250214 124400 182122240 14080 14070 14080 14070 49
350 20250214 124300 181432470 14070 14070 14070 14070 0
351 20250214 124200 181432470 14070 14070 14070 14070 1
352 20250214 124100 181418400 14070 14070 14070 14070 8
353 20250214 124000 181305840 14060 14060 14060 14060 0
354 20250214 123900 181305840 14060 14060 14060 14060 1
355 20250214 123800 181291780 14060 14060 14060 14060 13
356 20250214 123700 181109000 14050 14050 14050 14050 1
357 20250214 123600 181094950 14050 14050 14050 14050 9
358 20250214 123500 180968500 14070 14050 14090 14050 798
359 20250214 123400 169745980 14050 14070 14070 14050 229
360 20250214 123300 166525810 14060 14060 14060 14060 12
361 20250214 123200 166357090 14070 14060 14070 14060 5
362 20250214 123100 166286750 14060 14060 14060 14060 1
363 20250214 123000 166272690 14050 14050 14050 14050 10
364 20250214 122900 166132190 14050 14050 14050 14050 1
365 20250214 122800 166118140 14050 14050 14050 14050 0
366 20250214 122700 166118140 14050 14050 14050 14050 13
367 20250214 122600 165935490 14050 14050 14050 14050 0
368 20250214 122500 165935490 14050 14050 14050 14050 1
369 20250214 122400 165921440 14050 14050 14050 14050 10
370 20250214 122300 165780940 14060 14060 14060 14060 0
371 20250214 122200 165780940 14060 14050 14060 14050 8
372 20250214 122100 165668470 14060 14080 14080 14060 74
373 20250214 122000 164626630 14080 14080 14090 14080 64
374 20250214 121900 163725490 14080 14080 14080 14080 14
375 20250214 121800 163528370 14090 14090 14090 14090 41
376 20250214 121700 162950680 14080 14080 14080 14080 1
377 20250214 121600 162936600 14080 14080 14080 14080 12
378 20250214 121500 162767640 14080 14080 14080 14080 1
379 20250214 121400 162753560 14080 14080 14080 14080 0
380 20250214 121300 162753560 14080 14080 14080 14080 11
381 20250214 121200 162598680 14080 14080 14080 14080 51
382 20250214 121100 161880600 14090 14090 14090 14090 0
383 20250214 121000 161880600 14090 14090 14090 14080 78
384 20250214 120900 160781700 14080 14080 14080 14080 0
385 20250214 120800 160781700 14080 14080 14080 14080 1
386 20250214 120700 160767620 14080 14080 14080 14080 11
387 20250214 120600 160612740 14090 14090 14090 14090 48
388 20250214 120500 159936420 14080 14080 14080 14080 2
389 20250214 120400 159908260 14080 14080 14080 14080 12
390 20250214 120300 159739300 14080 14090 14090 14080 59
391 20250214 120200 158908000 14070 14070 14070 14070 0
392 20250214 120100 158908000 14070 14070 14070 14070 10
393 20250214 120000 158767300 14070 14070 14070 14070 1
394 20250214 115900 158753230 14080 14070 14080 14070 59
395 20250214 115800 157922620 14070 14070 14070 14070 1
396 20250214 115700 157908550 14080 14080 14080 14080 36
397 20250214 115600 157401670 14070 14070 14070 14070 13
398 20250214 115500 157218760 14060 14060 14060 14060 0
399 20250214 115400 157218760 14060 14060 14060 14060 0
400 20250214 115300 157218760 14060 14080 14080 14060 15
401 20250214 115200 157007840 14080 14080 14080 14080 3
402 20250214 115100 156965600 14060 14060 14060 14060 1
403 20250214 115000 156951540 14060 14060 14060 14060 210
404 20250214 114900 153998940 14060 14060 14060 14060 0
405 20250214 114800 153998940 14060 14060 14060 14060 1
406 20250214 114700 153984880 14060 14060 14060 14060 12
407 20250214 114600 153816160 14060 14060 14060 14060 1
408 20250214 114500 153802100 14060 14060 14060 14060 0
409 20250214 114400 153802100 14060 14060 14060 14060 161
410 20250214 114300 151538440 14060 14060 14060 14060 0
411 20250214 114200 151538440 14060 14060 14060 14060 11
412 20250214 114100 151383780 14060 14060 14060 14060 1
413 20250214 114000 151369720 14070 14070 14070 14070 15
414 20250214 113900 151158670 14080 14060 14080 14060 53
415 20250214 113800 150412670 14090 14090 14090 14090 0
416 20250214 113700 150412670 14090 14090 14090 14090 345
417 20250214 113600 145551620 14090 14090 14100 14090 33
418 20250214 113500 145086460 14090 14090 14090 14090 0
419 20250214 113400 145086460 14090 14090 14090 14090 1
420 20250214 113300 145072370 14090 14090 14090 14090 9
421 20250214 113200 144945560 14100 14100 14100 14100 37
422 20250214 113100 144423860 14090 14100 14100 14090 3
423 20250214 113000 144381570 14100 14100 14100 14090 24
424 20250214 112900 144043310 14090 14100 14100 14090 3
425 20250214 112800 144001020 14090 14090 14090 14090 0
426 20250214 112700 144001020 14090 14090 14090 14090 10
427 20250214 112600 143860120 14100 14100 14100 14100 5
428 20250214 112500 143789620 14100 14100 14100 14100 350
429 20250214 112400 138854620 14100 14110 14110 14100 72
430 20250214 112300 137838840 14110 14110 14110 14110 0
431 20250214 112200 137838840 14110 14110 14110 14110 35
432 20250214 112100 137344990 14110 14110 14110 14110 0
433 20250214 112000 137344990 14110 14110 14110 14110 0
434 20250214 111900 137344990 14110 14110 14110 14110 13
435 20250214 111800 137161560 14110 14110 14110 14110 0
436 20250214 111700 137161560 14110 14110 14110 14110 1
437 20250214 111600 137147450 14120 14120 14120 14120 21
438 20250214 111500 136850930 14120 14120 14120 14120 1
439 20250214 111400 136836810 14120 14120 14120 14120 51
440 20250214 111300 136116690 14120 14120 14120 14120 12
441 20250214 111200 135947250 14120 14120 14120 14120 1
442 20250214 111100 135933130 14130 14130 14130 14130 2
443 20250214 111000 135904870 14120 14140 14140 14120 550
444 20250214 110900 128133340 14130 14130 14130 14130 0
445 20250214 110800 128133340 14130 14130 14130 14130 0
446 20250214 110700 128133340 14130 14130 14130 14130 13
447 20250214 110600 127949650 14140 14140 14140 14140 34
448 20250214 110500 127468890 14130 14130 14130 14130 18
449 20250214 110400 127214550 14140 14140 14140 14140 8
450 20250214 110300 127101430 14130 14130 14130 14130 0
451 20250214 110200 127101430 14130 14130 14130 14130 12
452 20250214 110100 126931870 14140 14130 14140 14130 15
453 20250214 110000 126719870 14130 14140 14140 14130 104
454 20250214 105900 125249320 14130 14130 14140 14120 42
455 20250214 105800 124655790 14120 14120 14120 14120 85
456 20250214 105700 123455590 14130 14130 14130 14130 0
457 20250214 105600 123455590 14130 14130 14140 14130 103
458 20250214 105500 122000190 14130 14130 14130 14120 87
459 20250214 105400 120771260 14130 14130 14130 14130 1
460 20250214 105300 120757130 14130 14130 14130 14130 13
461 20250214 105200 120573440 14130 14130 14130 14130 0
462 20250214 105100 120573440 14130 14120 14130 14120 38
463 20250214 105000 120036520 14120 14120 14120 14120 12
464 20250214 104900 119867080 14130 14130 14130 14130 0
465 20250214 104800 119867080 14130 14130 14130 14130 60
466 20250214 104700 119019280 14130 14130 14140 14130 61
467 20250214 104600 118157340 14120 14120 14120 14120 1
468 20250214 104500 118143220 14120 14120 14120 14120 23
469 20250214 104400 117818460 14120 14130 14130 14120 15
470 20250214 104300 117606550 14100 14130 14130 14100 2
471 20250214 104200 117578320 14100 14100 14100 14100 10
472 20250214 104100 117437320 14120 14090 14120 14090 889
473 20250214 104000 104901340 14100 14100 14100 14100 0
474 20250214 103900 104901340 14100 14090 14100 14090 15
475 20250214 103800 104689980 14100 14090 14100 14090 112
476 20250214 103700 103110830 14100 14090 14100 14090 12
477 20250214 103600 102941690 14100 14090 14100 14080 28
478 20250214 103500 102547210 14100 14090 14100 14090 14
479 20250214 103400 102349900 14100 14080 14100 14080 3
480 20250214 103300 102307630 14060 14060 14060 14060 15
481 20250214 103200 102096730 14060 14060 14060 14060 0
482 20250214 103100 102096730 14060 14060 14060 14060 1
483 20250214 103000 102082670 14060 14090 14090 14060 168
484 20250214 102900 99715790 14090 14090 14090 14090 1
485 20250214 102800 99701700 14090 14090 14090 14090 12
486 20250214 102700 99532620 14090 14090 14090 14090 20
487 20250214 102600 99250820 14090 14090 14090 14090 31
488 20250214 102500 98814030 14090 14090 14090 14090 10
489 20250214 102400 98673130 14090 14090 14090 14090 1
490 20250214 102300 98659040 14090 14090 14090 14090 8
491 20250214 102200 98546320 14090 14090 14090 14090 163
492 20250214 102100 96249650 14090 14090 14100 14090 53
493 20250214 102000 95502400 14090 14090 14090 14090 13
494 20250214 101900 95319230 14090 14090 14090 14090 9
495 20250214 101800 95192420 14100 14100 14100 14100 20
496 20250214 101700 94910420 14100 14100 14100 14100 60
497 20250214 101600 94064420 14090 14100 14100 14090 208
498 20250214 101500 91132690 14110 14110 14110 14110 138
499 20250214 101400 89185510 14100 14100 14100 14100 10
500 20250214 101300 89044510 14100 14080 14100 14060 361
501 20250214 101200 83959220 14090 14090 14090 14080 13
502 20250214 101100 83776080 14100 14070 14100 14070 18
503 20250214 101000 83522510 14040 14040 14040 14040 0
504 20250214 100900 83522510 14040 14060 14090 14040 56
505 20250214 100800 82735420 14070 14060 14100 14060 10
506 20250214 100700 82594740 14060 14060 14060 14060 0
507 20250214 100600 82594740 14060 14060 14060 14060 0
508 20250214 100500 82594740 14060 14060 14060 14060 0
509 20250214 100400 82594740 14060 14060 14100 14030 259
510 20250214 100300 78948010 14060 14020 14080 14010 917
511 20250214 100200 66081940 14040 14050 14050 14040 579
512 20250214 100100 57950960 14070 14060 14070 14060 100
513 20250214 100000 56544460 14070 14020 14080 14020 501
514 20250214 095900 49509470 14020 14020 14020 14020 6
515 20250214 095800 49425350 14020 14000 14020 14000 501
516 20250214 095700 42408830 14000 14000 14000 14000 71
517 20250214 095600 41414830 14000 14000 14000 14000 0
518 20250214 095500 41414830 14000 13990 14000 13970 101
519 20250214 095400 40003010 13990 13990 13990 13990 55
520 20250214 095300 39233560 13990 13990 13990 13990 645
521 20250214 095200 30210010 14000 14000 14000 14000 0
522 20250214 095100 30210010 14000 14000 14000 14000 8
523 20250214 095000 30098010 14000 14000 14000 14000 48
524 20250214 094900 29426010 14000 14000 14000 14000 0
525 20250214 094800 29426010 14000 14000 14000 14000 0
526 20250214 094700 29426010 14000 14000 14000 13990 100
527 20250214 094600 28026130 13990 13990 13990 13990 0
528 20250214 094500 28026130 13990 13990 13990 13990 0
529 20250214 094400 28026130 13990 13990 13990 13990 29
530 20250214 094300 27620420 13990 13980 13990 13980 26
531 20250214 094200 27256760 13980 13980 13980 13980 23
532 20250214 094100 26935220 13980 13980 13980 13980 6
533 20250214 094000 26851340 13980 13980 13980 13980 0
534 20250214 093900 26851340 13980 13970 13980 13970 21
535 20250214 093800 26557840 13970 13970 13970 13970 0
536 20250214 093700 26557840 13970 13970 13970 13970 0
537 20250214 093600 26557840 13970 13970 13970 13970 16
538 20250214 093500 26334320 13970 13970 13970 13970 9
539 20250214 093400 26208590 13960 13960 13960 13960 10
540 20250214 093300 26068990 13960 13960 13960 13960 0
541 20250214 093200 26068990 13960 13950 13960 13950 60
542 20250214 093100 25231980 13940 13940 13940 13940 0
543 20250214 093000 25231980 13940 13940 13940 13940 1
544 20250214 092900 25218040 13930 13950 13950 13930 46
545 20250214 092800 24577170 13950 13950 13950 13950 4
546 20250214 092700 24521370 13930 13950 13950 13920 69
547 20250214 092600 23560440 13950 13950 13950 13950 23
548 20250214 092500 23239590 13950 13940 13950 13940 32
549 20250214 092400 22793200 13940 13930 13940 13930 16
550 20250214 092300 22570210 13930 13930 13940 13920 16
551 20250214 092200 22347330 13940 13910 13950 13910 5
552 20250214 092100 22277670 13960 13970 13970 13850 665
553 20250214 092000 13021990 13980 13970 13980 13970 29
554 20250214 091900 12616690 13980 13980 13980 13980 9
555 20250214 091800 12490870 13980 13980 13980 13980 6
556 20250214 091700 12406990 13980 13990 13990 13980 60
557 20250214 091600 11568090 13990 13990 13990 13990 0
558 20250214 091500 11568090 13990 13960 13990 13960 9
559 20250214 091400 11442250 13990 13990 13990 13990 0
560 20250214 091300 11442250 13990 13990 13990 13990 1
561 20250214 091200 11428260 13950 13990 13990 13950 51
562 20250214 091100 10716210 13970 13970 13970 13970 0
563 20250214 091000 10716210 13970 13970 13970 13970 1
564 20250214 090900 10702240 13960 13960 13960 13960 68
565 20250214 090800 9752960 13960 13960 13960 13960 5
566 20250214 090700 9683160 13950 13950 13950 13950 1
567 20250214 090600 9669210 13950 14010 14010 13950 5
568 20250214 090500 9599400 13940 14020 14030 13940 121
569 20250214 090400 7903090 14020 14020 14020 14020 53
570 20250214 090300 7160030 14020 14020 14020 14020 1
571 20250214 090200 7146010 13920 13920 13920 13920 0
572 20250214 090100 7146010 13920 13930 14040 13910 130
573 20250214 090000 5327730 13950 13910 13950 13910 383

1
000320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,13291151,0,180626742090,0.00
20250211,0,13291151,0,174512812630,0.00
20250210,0,13291151,0,173449520550,0.00
20250207,0,13291151,0,174379901120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 13291151 0 180626742090 0.00
3 20250211 0 13291151 0 174512812630 0.00
4 20250210 0 13291151 0 173449520550 0.00
5 20250207 0 13291151 0 174379901120 0.00