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

574
000650/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,3531600,39750,39750,39750,39750,1
20250214,183100,3531600,39750,39750,39750,39750,0
20250214,183000,3531600,39750,39750,39750,39750,0
20250214,182900,3531600,39750,39750,39750,39750,0
20250214,182800,3531600,39750,39750,39750,39750,0
20250214,182700,3531600,39750,39750,39750,39750,0
20250214,182600,3531600,39750,39750,39750,39750,0
20250214,182500,3531600,39750,39750,39750,39750,0
20250214,182400,3531600,39750,39750,39750,39750,0
20250214,182300,3531600,39750,39750,39750,39750,0
20250214,182200,3531600,39750,39750,39750,39750,0
20250214,182100,3531600,39750,39750,39750,39750,0
20250214,182000,3531600,39750,39750,39750,39750,0
20250214,181900,3531600,39750,39750,39750,39750,0
20250214,181800,3531600,39750,39750,39750,39750,0
20250214,181700,3531600,39750,39750,39750,39750,0
20250214,181600,3531600,39750,39750,39750,39750,0
20250214,181500,3531600,39750,39750,39750,39750,0
20250214,181400,3531600,39750,39750,39750,39750,0
20250214,181300,3531600,39750,39750,39750,39750,0
20250214,181200,3531600,39750,39750,39750,39750,0
20250214,181100,3531600,39750,39750,39750,39750,0
20250214,181000,3531600,39750,39750,39750,39750,0
20250214,180900,3531600,39750,39750,39750,39750,0
20250214,180800,3531600,39750,39750,39750,39750,0
20250214,180700,3531600,39750,39750,39750,39750,0
20250214,180600,3531600,39750,39750,39750,39750,0
20250214,180500,3531600,39750,39750,39750,39750,0
20250214,180400,3531600,39750,39750,39750,39750,0
20250214,180300,3531600,39750,39750,39750,39750,0
20250214,180200,3531600,39750,39750,39750,39750,1
20250214,180100,3531600,39750,39750,39750,39750,0
20250214,180000,3531600,39750,39750,39750,39750,0
20250214,175900,3531600,39750,39750,39750,39750,0
20250214,175800,3531600,39750,39750,39750,39750,0
20250214,175700,3531600,39750,39750,39750,39750,0
20250214,175600,3531600,39750,39750,39750,39750,0
20250214,175500,3531600,39750,39750,39750,39750,0
20250214,175400,3531600,39750,39750,39750,39750,0
20250214,175300,3531600,39750,39750,39750,39750,0
20250214,175200,3531600,39750,39750,39750,39750,0
20250214,175100,3531600,39750,39750,39750,39750,0
20250214,175000,3531600,39750,39750,39750,39750,0
20250214,174900,3531600,39750,39750,39750,39750,0
20250214,174800,3531600,39750,39750,39750,39750,0
20250214,174700,3531600,39750,39750,39750,39750,0
20250214,174600,3531600,39750,39750,39750,39750,0
20250214,174500,3531600,39750,39750,39750,39750,0
20250214,174400,3531600,39750,39750,39750,39750,0
20250214,174300,3531600,39750,39750,39750,39750,0
20250214,174200,3531600,39750,39750,39750,39750,0
20250214,174100,3531600,39750,39750,39750,39750,0
20250214,174000,3531600,39750,39750,39750,39750,0
20250214,173900,3531600,39750,39750,39750,39750,0
20250214,173800,3531600,39750,39750,39750,39750,0
20250214,173700,3531600,39750,39750,39750,39750,0
20250214,173600,3531600,39750,39750,39750,39750,0
20250214,173500,3531600,39750,39750,39750,39750,0
20250214,173400,3531600,39750,39750,39750,39750,0
20250214,173300,3531600,39750,39750,39750,39750,0
20250214,173200,3531600,39750,39750,39750,39750,1
20250214,173100,3531600,39750,39750,39750,39750,0
20250214,173000,3531600,39750,39750,39750,39750,0
20250214,172900,3531600,39750,39750,39750,39750,0
20250214,172800,3531600,39750,39750,39750,39750,0
20250214,172700,3531600,39750,39750,39750,39750,0
20250214,172600,3531600,39750,39750,39750,39750,0
20250214,172500,3531600,39750,39750,39750,39750,0
20250214,172400,3531600,39750,39750,39750,39750,0
20250214,172300,3531600,39750,39750,39750,39750,0
20250214,172200,3531600,39750,39750,39750,39750,0
20250214,172100,3531600,39750,39750,39750,39750,0
20250214,172000,3531600,39750,39750,39750,39750,0
20250214,171900,3531600,39750,39750,39750,39750,0
20250214,171800,3531600,39750,39750,39750,39750,0
20250214,171700,3531600,39750,39750,39750,39750,0
20250214,171600,3531600,39750,39750,39750,39750,0
20250214,171500,3531600,39750,39750,39750,39750,0
20250214,171400,3531600,39750,39750,39750,39750,0
20250214,171300,3531600,39750,39750,39750,39750,0
20250214,171200,3531600,39750,39750,39750,39750,0
20250214,171100,3531600,39750,39750,39750,39750,0
20250214,171000,3531600,39750,39750,39750,39750,0
20250214,170900,3531600,39750,39750,39750,39750,0
20250214,170800,3531600,39750,39750,39750,39750,0
20250214,170700,3531600,39750,39750,39750,39750,0
20250214,170600,3531600,39750,39750,39750,39750,0
20250214,170500,3531600,39750,39750,39750,39750,0
20250214,170400,3531600,39750,39750,39750,39750,0
20250214,170300,3531600,39750,39750,39750,39750,0
20250214,170200,3531600,39750,39750,39750,39750,1
20250214,170100,3531600,39750,39750,39750,39750,0
20250214,170000,3531600,39750,39750,39750,39750,0
20250214,165900,3531600,39750,39750,39750,39750,0
20250214,165800,3531600,39750,39750,39750,39750,0
20250214,165700,3531600,39750,39750,39750,39750,0
20250214,165600,3531600,39750,39750,39750,39750,0
20250214,165500,3531600,39750,39750,39750,39750,0
20250214,165400,3531600,39750,39750,39750,39750,0
20250214,165300,3531600,39750,39750,39750,39750,0
20250214,165200,3531600,39750,39750,39750,39750,0
20250214,165100,3531600,39750,39750,39750,39750,0
20250214,165000,3531600,39750,39750,39750,39750,0
20250214,164900,3531600,39750,39750,39750,39750,0
20250214,164800,3531600,39750,39750,39750,39750,0
20250214,164700,3531600,39750,39750,39750,39750,0
20250214,164600,3531600,39750,39750,39750,39750,0
20250214,164500,3531600,39750,39750,39750,39750,0
20250214,164400,3531600,39750,39750,39750,39750,0
20250214,164300,3531600,39750,39750,39750,39750,0
20250214,164200,3531600,39750,39750,39750,39750,0
20250214,164100,3531600,39750,39750,39750,39750,0
20250214,164000,3531600,39750,39750,39750,39750,0
20250214,163900,3531600,39750,39750,39750,39750,0
20250214,163800,3531600,39750,39750,39750,39750,0
20250214,163700,3531600,39750,39750,39750,39750,0
20250214,163600,3531600,39750,39750,39750,39750,0
20250214,163500,3531600,39750,39750,39750,39750,0
20250214,163400,3531600,39750,39750,39750,39750,0
20250214,163300,3531600,39750,39750,39750,39750,0
20250214,163200,3531600,39750,39750,39750,39750,1
20250214,163100,3531600,39750,39750,39750,39750,0
20250214,163000,3531600,39750,39750,39750,39750,0
20250214,162900,3531600,39750,39750,39750,39750,0
20250214,162800,3531600,39750,39750,39750,39750,0
20250214,162700,3531600,39750,39750,39750,39750,0
20250214,162600,3531600,39750,39750,39750,39750,0
20250214,162500,3531600,39750,39750,39750,39750,0
20250214,162400,3531600,39750,39750,39750,39750,0
20250214,162300,3531600,39750,39750,39750,39750,0
20250214,162200,3531600,39750,39750,39750,39750,0
20250214,162100,3531600,39750,39750,39750,39750,0
20250214,162000,3531600,39750,39750,39750,39750,0
20250214,161900,3531600,39750,39750,39750,39750,0
20250214,161800,3531600,39750,39750,39750,39750,0
20250214,161700,3531600,39750,39750,39750,39750,0
20250214,161600,3531600,39750,39750,39750,39750,0
20250214,161500,3531600,39750,39750,39750,39750,0
20250214,161400,3531600,39750,39750,39750,39750,0
20250214,161300,3531600,39750,39750,39750,39750,0
20250214,161200,3531600,39750,39750,39750,39750,0
20250214,161100,3531600,39750,39750,39750,39750,0
20250214,161000,3531600,39750,39750,39750,39750,0
20250214,160900,3531600,39750,39750,39750,39750,0
20250214,160800,3531600,39750,39750,39750,39750,0
20250214,160700,3531600,39750,39750,39750,39750,0
20250214,160600,3531600,39750,39750,39750,39750,0
20250214,160500,3531600,39750,39750,39750,39750,0
20250214,160400,3531600,39750,39750,39750,39750,0
20250214,160300,3531600,39750,39750,39750,39750,0
20250214,160200,3531600,39750,39750,39750,39750,1
20250214,160100,3531600,39750,39750,39750,39750,0
20250214,160000,3531600,39750,39750,39750,39750,0
20250214,155900,3531600,39750,39750,39750,39750,0
20250214,155800,3531600,39750,39750,39750,39750,0
20250214,155700,3531600,39750,39750,39750,39750,0
20250214,155600,3531600,39750,39750,39750,39750,0
20250214,155500,3531600,39750,39750,39750,39750,0
20250214,155400,3531600,39750,39750,39750,39750,0
20250214,155300,3531600,39750,39750,39750,39750,0
20250214,155200,3531600,39750,39750,39750,39750,0
20250214,155100,3531600,39750,39750,39750,39750,0
20250214,155000,3531600,39750,39750,39750,39750,0
20250214,154900,3531600,39750,39750,39750,39750,0
20250214,154800,3531600,39750,39750,39750,39750,0
20250214,154700,3531600,39750,39750,39750,39750,0
20250214,154600,3531600,39750,39750,39750,39750,0
20250214,154500,3531600,39750,39750,39750,39750,0
20250214,154400,3531600,39750,39750,39750,39750,0
20250214,154300,3531600,39750,39750,39750,39750,0
20250214,154200,3531600,39750,39750,39750,39750,0
20250214,154100,3531600,39750,39750,39750,39750,0
20250214,154000,3531600,39750,39750,39750,39750,0
20250214,153900,3531600,39750,39750,39750,39750,0
20250214,153800,3531600,39750,39750,39750,39750,0
20250214,153700,3531600,39750,39750,39750,39750,0
20250214,153600,3531600,39750,39750,39750,39750,0
20250214,153500,3531600,39750,39750,39750,39750,0
20250214,153400,3531600,39750,39750,39750,39750,0
20250214,153300,3531600,39750,39750,39750,39750,0
20250214,153200,3531600,39750,39750,39750,39750,1
20250214,153100,3531600,39750,39750,39750,39750,0
20250214,153000,3531600,39750,39750,39750,39750,0
20250214,152900,3531600,39750,39750,39750,39750,0
20250214,152800,3531600,39750,39750,39750,39750,0
20250214,152700,3531600,39750,39750,39750,39750,0
20250214,152600,3531600,39750,39750,39750,39750,0
20250214,152500,3531600,39750,39750,39750,39750,0
20250214,152400,3531600,39750,39750,39750,39750,0
20250214,152300,3531600,39750,39750,39750,39750,0
20250214,152200,3531600,39750,39750,39750,39750,0
20250214,152100,3531600,39750,39750,39750,39750,0
20250214,152000,3531600,39750,39750,39750,39750,0
20250214,151900,3531600,39750,39750,39750,39750,0
20250214,151800,3531600,39750,39750,39750,39750,0
20250214,151700,3531600,39750,39750,39750,39750,0
20250214,151600,3531600,39750,39750,39750,39750,0
20250214,151500,3531600,39750,39750,39750,39750,0
20250214,151400,3531600,39750,39750,39750,39750,0
20250214,151300,3531600,39750,39750,39750,39750,0
20250214,151200,3531600,39750,39750,39750,39750,0
20250214,151100,3531600,39750,39750,39750,39750,0
20250214,151000,3531600,39750,39750,39750,39750,1
20250214,150900,3491850,39700,39700,39700,39700,0
20250214,150800,3491850,39700,39700,39700,39700,0
20250214,150700,3491850,39700,39700,39700,39700,0
20250214,150600,3491850,39700,39700,39700,39700,0
20250214,150500,3491850,39700,39700,39700,39700,0
20250214,150400,3491850,39700,39700,39700,39700,0
20250214,150300,3491850,39700,39700,39700,39700,0
20250214,150200,3491850,39700,39700,39700,39700,0
20250214,150100,3491850,39700,39700,39700,39700,0
20250214,150000,3491850,39700,39500,39700,39500,2
20250214,145900,3412650,39750,39750,39750,39750,0
20250214,145800,3412650,39750,39750,39750,39750,0
20250214,145700,3412650,39750,39750,39750,39750,0
20250214,145600,3412650,39750,39750,39750,39750,0
20250214,145500,3412650,39750,39750,39750,39750,0
20250214,145400,3412650,39750,39750,39750,39750,0
20250214,145300,3412650,39750,39750,39750,39750,0
20250214,145200,3412650,39750,39750,39750,39750,0
20250214,145100,3412650,39750,39750,39750,39750,0
20250214,145000,3412650,39750,39750,39750,39750,0
20250214,144900,3412650,39750,39750,39750,39750,0
20250214,144800,3412650,39750,39750,39750,39750,0
20250214,144700,3412650,39750,39750,39750,39750,0
20250214,144600,3412650,39750,39750,39750,39750,0
20250214,144500,3412650,39750,39750,39750,39750,0
20250214,144400,3412650,39750,39750,39750,39750,0
20250214,144300,3412650,39750,39750,39750,39750,0
20250214,144200,3412650,39750,39750,39750,39750,0
20250214,144100,3412650,39750,39750,39750,39750,0
20250214,144000,3412650,39750,39750,39750,39750,0
20250214,143900,3412650,39750,39750,39750,39750,0
20250214,143800,3412650,39750,39750,39750,39750,0
20250214,143700,3412650,39750,39750,39750,39750,0
20250214,143600,3412650,39750,39750,39750,39750,0
20250214,143500,3412650,39750,39750,39750,39750,0
20250214,143400,3412650,39750,39750,39750,39750,0
20250214,143300,3412650,39750,39750,39750,39750,0
20250214,143200,3412650,39750,39750,39750,39750,0
20250214,143100,3412650,39750,39750,39750,39750,0
20250214,143000,3412650,39750,39750,39750,39750,0
20250214,142900,3412650,39750,39750,39750,39750,0
20250214,142800,3412650,39750,39750,39750,39750,0
20250214,142700,3412650,39750,39750,39750,39750,0
20250214,142600,3412650,39750,39750,39750,39750,0
20250214,142500,3412650,39750,39750,39750,39750,0
20250214,142400,3412650,39750,39750,39750,39750,0
20250214,142300,3412650,39750,39750,39750,39750,1
20250214,142200,3372900,39450,39450,39450,39450,0
20250214,142100,3372900,39450,39450,39450,39450,0
20250214,142000,3372900,39450,39450,39450,39450,0
20250214,141900,3372900,39450,39450,39450,39450,0
20250214,141800,3372900,39450,39450,39450,39450,5
20250214,141700,3175650,39750,39750,39750,39750,0
20250214,141600,3175650,39750,39750,39750,39750,0
20250214,141500,3175650,39750,39750,39750,39750,0
20250214,141400,3175650,39750,39700,39750,39700,3
20250214,141300,3056450,39400,39400,39400,39400,0
20250214,141200,3056450,39400,39400,39400,39400,0
20250214,141100,3056450,39400,39400,39400,39400,3
20250214,141000,2938250,39450,39450,39450,39450,0
20250214,140900,2938250,39450,39450,39450,39450,0
20250214,140800,2938250,39450,39450,39450,39450,0
20250214,140700,2938250,39450,39450,39450,39450,0
20250214,140600,2938250,39450,39450,39450,39450,0
20250214,140500,2938250,39450,39450,39450,39450,0
20250214,140400,2938250,39450,39450,39450,39450,0
20250214,140300,2938250,39450,39450,39450,39450,0
20250214,140200,2938250,39450,39450,39450,39450,0
20250214,140100,2938250,39450,39450,39450,39450,0
20250214,140000,2938250,39450,39450,39450,39450,0
20250214,135900,2938250,39450,39450,39450,39450,0
20250214,135800,2938250,39450,39450,39450,39450,0
20250214,135700,2938250,39450,39450,39450,39450,0
20250214,135600,2938250,39450,39450,39450,39450,0
20250214,135500,2938250,39450,39450,39450,39450,0
20250214,135400,2938250,39450,39450,39450,39450,0
20250214,135300,2938250,39450,39450,39450,39450,0
20250214,135200,2938250,39450,39450,39450,39450,0
20250214,135100,2938250,39450,39450,39450,39450,0
20250214,135000,2938250,39450,39450,39450,39450,0
20250214,134900,2938250,39450,39450,39450,39450,0
20250214,134800,2938250,39450,39450,39450,39450,0
20250214,134700,2938250,39450,39450,39450,39450,0
20250214,134600,2938250,39450,39450,39450,39450,0
20250214,134500,2938250,39450,39450,39450,39450,0
20250214,134400,2938250,39450,39450,39450,39450,0
20250214,134300,2938250,39450,39450,39450,39450,0
20250214,134200,2938250,39450,39450,39450,39450,0
20250214,134100,2938250,39450,39450,39450,39450,0
20250214,134000,2938250,39450,39450,39450,39450,0
20250214,133900,2938250,39450,39450,39450,39450,0
20250214,133800,2938250,39450,39450,39450,39450,1
20250214,133700,2898800,39600,39600,39600,39600,2
20250214,133600,2819600,39750,39750,39750,39750,0
20250214,133500,2819600,39750,39750,39750,39750,0
20250214,133400,2819600,39750,39750,39750,39750,0
20250214,133300,2819600,39750,39750,39750,39750,0
20250214,133200,2819600,39750,39750,39750,39750,0
20250214,133100,2819600,39750,39750,39750,39750,0
20250214,133000,2819600,39750,39750,39750,39750,0
20250214,132900,2819600,39750,39750,39750,39750,1
20250214,132800,2779850,39850,39850,39850,39850,0
20250214,132700,2779850,39850,39850,39850,39850,0
20250214,132600,2779850,39850,39850,39850,39850,0
20250214,132500,2779850,39850,39850,39850,39850,0
20250214,132400,2779850,39850,39850,39850,39850,0
20250214,132300,2779850,39850,39850,39850,39850,0
20250214,132200,2779850,39850,39850,39850,39850,0
20250214,132100,2779850,39850,39850,39850,39850,0
20250214,132000,2779850,39850,39850,39850,39850,0
20250214,131900,2779850,39850,39850,39850,39850,0
20250214,131800,2779850,39850,39850,39850,39850,0
20250214,131700,2779850,39850,39850,39850,39850,0
20250214,131600,2779850,39850,39850,39850,39850,0
20250214,131500,2779850,39850,39850,39850,39850,0
20250214,131400,2779850,39850,39850,39850,39850,0
20250214,131300,2779850,39850,39850,39850,39850,0
20250214,131200,2779850,39850,39850,39850,39850,0
20250214,131100,2779850,39850,39850,39850,39850,0
20250214,131000,2779850,39850,39850,39850,39850,0
20250214,130900,2779850,39850,39850,39850,39850,0
20250214,130800,2779850,39850,39850,39850,39850,0
20250214,130700,2779850,39850,39850,39850,39850,0
20250214,130600,2779850,39850,39850,39850,39850,0
20250214,130500,2779850,39850,39850,39850,39850,0
20250214,130400,2779850,39850,39850,39850,39850,1
20250214,130300,2740000,39450,39450,39450,39450,0
20250214,130200,2740000,39450,39450,39450,39450,0
20250214,130100,2740000,39450,39450,39450,39450,0
20250214,130000,2740000,39450,39450,39450,39450,1
20250214,125900,2700550,39950,39950,39950,39950,0
20250214,125800,2700550,39950,39950,39950,39950,0
20250214,125700,2700550,39950,39950,39950,39950,0
20250214,125600,2700550,39950,39950,39950,39950,0
20250214,125500,2700550,39950,39950,39950,39950,0
20250214,125400,2700550,39950,39950,39950,39950,0
20250214,125300,2700550,39950,39950,39950,39950,0
20250214,125200,2700550,39950,39950,39950,39950,0
20250214,125100,2700550,39950,39950,39950,39950,0
20250214,125000,2700550,39950,39950,39950,39950,0
20250214,124900,2700550,39950,39950,39950,39950,0
20250214,124800,2700550,39950,39950,39950,39950,0
20250214,124700,2700550,39950,39950,39950,39950,0
20250214,124600,2700550,39950,39950,39950,39950,0
20250214,124500,2700550,39950,39950,39950,39950,0
20250214,124400,2700550,39950,39950,39950,39950,0
20250214,124300,2700550,39950,39950,39950,39950,0
20250214,124200,2700550,39950,39950,39950,39950,0
20250214,124100,2700550,39950,39950,39950,39950,0
20250214,124000,2700550,39950,39950,39950,39950,0
20250214,123900,2700550,39950,39950,39950,39950,0
20250214,123800,2700550,39950,39950,39950,39950,0
20250214,123700,2700550,39950,39950,39950,39950,0
20250214,123600,2700550,39950,39950,39950,39950,0
20250214,123500,2700550,39950,39950,39950,39950,0
20250214,123400,2700550,39950,39950,39950,39950,0
20250214,123300,2700550,39950,39950,39950,39950,0
20250214,123200,2700550,39950,39950,39950,39950,0
20250214,123100,2700550,39950,39950,39950,39950,0
20250214,123000,2700550,39950,39950,39950,39950,0
20250214,122900,2700550,39950,39950,39950,39950,0
20250214,122800,2700550,39950,39950,39950,39950,0
20250214,122700,2700550,39950,39950,39950,39950,0
20250214,122600,2700550,39950,39950,39950,39950,0
20250214,122500,2700550,39950,39950,39950,39950,0
20250214,122400,2700550,39950,39950,39950,39950,0
20250214,122300,2700550,39950,39950,39950,39950,0
20250214,122200,2700550,39950,39950,39950,39950,0
20250214,122100,2700550,39950,39950,39950,39950,0
20250214,122000,2700550,39950,39950,39950,39950,0
20250214,121900,2700550,39950,39950,39950,39950,0
20250214,121800,2700550,39950,39950,39950,39950,0
20250214,121700,2700550,39950,39950,39950,39950,0
20250214,121600,2700550,39950,39950,39950,39950,0
20250214,121500,2700550,39950,39950,39950,39950,0
20250214,121400,2700550,39950,39950,39950,39950,0
20250214,121300,2700550,39950,39950,39950,39950,0
20250214,121200,2700550,39950,39950,39950,39950,0
20250214,121100,2700550,39950,39950,39950,39950,0
20250214,121000,2700550,39950,39950,39950,39950,0
20250214,120900,2700550,39950,39950,39950,39950,0
20250214,120800,2700550,39950,39950,39950,39950,0
20250214,120700,2700550,39950,39950,39950,39950,0
20250214,120600,2700550,39950,39950,39950,39950,4
20250214,120500,2540750,40000,38800,40000,38800,57
20250214,120400,311700,39000,39000,39000,39000,0
20250214,120300,311700,39000,39000,39000,39000,0
20250214,120200,311700,39000,39000,39000,39000,0
20250214,120100,311700,39000,39000,39000,39000,0
20250214,120000,311700,39000,39000,39000,39000,0
20250214,115900,311700,39000,39000,39000,39000,0
20250214,115800,311700,39000,39000,39000,39000,0
20250214,115700,311700,39000,39000,39000,39000,0
20250214,115600,311700,39000,39000,39000,39000,0
20250214,115500,311700,39000,39000,39000,39000,0
20250214,115400,311700,39000,39000,39000,39000,0
20250214,115300,311700,39000,39000,39000,39000,0
20250214,115200,311700,39000,39000,39000,39000,0
20250214,115100,311700,39000,39000,39000,39000,0
20250214,115000,311700,39000,39000,39000,39000,0
20250214,114900,311700,39000,39000,39000,39000,0
20250214,114800,311700,39000,39000,39000,39000,0
20250214,114700,311700,39000,39000,39000,39000,0
20250214,114600,311700,39000,39000,39000,39000,0
20250214,114500,311700,39000,39000,39000,39000,0
20250214,114400,311700,39000,39000,39000,39000,0
20250214,114300,311700,39000,39000,39000,39000,0
20250214,114200,311700,39000,39000,39000,39000,0
20250214,114100,311700,39000,39000,39000,39000,0
20250214,114000,311700,39000,39000,39000,39000,0
20250214,113900,311700,39000,39000,39000,39000,0
20250214,113800,311700,39000,39000,39000,39000,0
20250214,113700,311700,39000,39000,39000,39000,0
20250214,113600,311700,39000,39000,39000,39000,0
20250214,113500,311700,39000,39000,39000,39000,0
20250214,113400,311700,39000,39000,39000,39000,0
20250214,113300,311700,39000,39000,39000,39000,0
20250214,113200,311700,39000,39000,39000,39000,0
20250214,113100,311700,39000,39000,39000,39000,0
20250214,113000,311700,39000,39000,39000,39000,0
20250214,112900,311700,39000,39000,39000,39000,0
20250214,112800,311700,39000,39000,39000,39000,0
20250214,112700,311700,39000,39000,39000,39000,0
20250214,112600,311700,39000,39000,39000,39000,0
20250214,112500,311700,39000,39000,39000,39000,0
20250214,112400,311700,39000,39000,39000,39000,0
20250214,112300,311700,39000,39000,39000,39000,0
20250214,112200,311700,39000,39000,39000,39000,0
20250214,112100,311700,39000,39000,39000,39000,0
20250214,112000,311700,39000,39000,39000,39000,0
20250214,111900,311700,39000,39000,39000,39000,0
20250214,111800,311700,39000,39000,39000,39000,0
20250214,111700,311700,39000,39000,39000,39000,0
20250214,111600,311700,39000,39000,39000,39000,0
20250214,111500,311700,39000,39000,39000,39000,0
20250214,111400,311700,39000,39000,39000,39000,0
20250214,111300,311700,39000,39000,39000,39000,0
20250214,111200,311700,39000,39000,39000,39000,0
20250214,111100,311700,39000,39000,39000,39000,0
20250214,111000,311700,39000,39000,39000,39000,0
20250214,110900,311700,39000,39000,39000,39000,0
20250214,110800,311700,39000,39000,39000,39000,0
20250214,110700,311700,39000,39000,39000,39000,0
20250214,110600,311700,39000,39000,39000,39000,0
20250214,110500,311700,39000,39000,39000,39000,0
20250214,110400,311700,39000,39000,39000,39000,0
20250214,110300,311700,39000,39000,39000,39000,0
20250214,110200,311700,39000,39000,39000,39000,0
20250214,110100,311700,39000,39000,39000,39000,0
20250214,110000,311700,39000,39000,39000,39000,0
20250214,105900,311700,39000,39000,39000,39000,0
20250214,105800,311700,39000,39000,39000,39000,0
20250214,105700,311700,39000,39000,39000,39000,0
20250214,105600,311700,39000,39000,39000,39000,0
20250214,105500,311700,39000,39000,39000,39000,0
20250214,105400,311700,39000,39000,39000,39000,0
20250214,105300,311700,39000,39000,39000,39000,0
20250214,105200,311700,39000,39000,39000,39000,0
20250214,105100,311700,39000,39000,39000,39000,0
20250214,105000,311700,39000,39000,39000,39000,0
20250214,104900,311700,39000,39000,39000,39000,0
20250214,104800,311700,39000,39000,39000,39000,0
20250214,104700,311700,39000,39000,39000,39000,0
20250214,104600,311700,39000,39000,39000,39000,0
20250214,104500,311700,39000,39000,39000,39000,0
20250214,104400,311700,39000,39000,39000,39000,0
20250214,104300,311700,39000,39000,39000,39000,0
20250214,104200,311700,39000,39000,39000,39000,0
20250214,104100,311700,39000,39000,39000,39000,0
20250214,104000,311700,39000,39000,39000,39000,0
20250214,103900,311700,39000,39000,39000,39000,0
20250214,103800,311700,39000,39000,39000,39000,0
20250214,103700,311700,39000,39000,39000,39000,0
20250214,103600,311700,39000,39000,39000,39000,0
20250214,103500,311700,39000,39000,39000,39000,0
20250214,103400,311700,39000,39000,39000,39000,0
20250214,103300,311700,39000,39000,39000,39000,0
20250214,103200,311700,39000,39000,39000,39000,0
20250214,103100,311700,39000,39000,39000,39000,0
20250214,103000,311700,39000,39000,39000,39000,0
20250214,102900,311700,39000,39000,39000,39000,0
20250214,102800,311700,39000,39000,39000,39000,0
20250214,102700,311700,39000,39000,39000,39000,0
20250214,102600,311700,39000,39000,39000,39000,0
20250214,102500,311700,39000,39000,39000,39000,0
20250214,102400,311700,39000,39000,39000,39000,0
20250214,102300,311700,39000,39000,39000,39000,0
20250214,102200,311700,39000,39000,39000,39000,0
20250214,102100,311700,39000,39000,39000,39000,0
20250214,102000,311700,39000,39000,39000,39000,0
20250214,101900,311700,39000,39000,39000,39000,1
20250214,101800,272700,39000,39000,39000,39000,0
20250214,101700,272700,39000,39000,39000,39000,0
20250214,101600,272700,39000,39000,39000,39000,0
20250214,101500,272700,39000,39000,39000,39000,1
20250214,101400,233700,38650,38650,38650,38650,0
20250214,101300,233700,38650,38650,38650,38650,0
20250214,101200,233700,38650,38650,38650,38650,0
20250214,101100,233700,38650,38650,38650,38650,0
20250214,101000,233700,38650,38650,38650,38650,0
20250214,100900,233700,38650,38650,38650,38650,0
20250214,100800,233700,38650,38650,38650,38650,0
20250214,100700,233700,38650,38650,38650,38650,0
20250214,100600,233700,38650,38650,38650,38650,0
20250214,100500,233700,38650,38650,38650,38650,0
20250214,100400,233700,38650,38650,38650,38650,0
20250214,100300,233700,38650,38650,38650,38650,0
20250214,100200,233700,38650,38650,38650,38650,0
20250214,100100,233700,38650,38650,38650,38650,0
20250214,100000,233700,38650,38650,38650,38650,0
20250214,095900,233700,38650,38650,38650,38650,0
20250214,095800,233700,38650,38650,38650,38650,0
20250214,095700,233700,38650,38650,38650,38650,0
20250214,095600,233700,38650,38650,38650,38650,0
20250214,095500,233700,38650,38650,38650,38650,1
20250214,095400,195050,38950,38950,38950,38950,0
20250214,095300,195050,38950,38950,38950,38950,0
20250214,095200,195050,38950,38950,38950,38950,0
20250214,095100,195050,38950,38950,38950,38950,0
20250214,095000,195050,38950,38950,38950,38950,0
20250214,094900,195050,38950,38950,38950,38950,0
20250214,094800,195050,38950,38950,38950,38950,0
20250214,094700,195050,38950,38950,38950,38950,0
20250214,094600,195050,38950,38950,38950,38950,0
20250214,094500,195050,38950,38950,38950,38950,0
20250214,094400,195050,38950,38950,38950,38950,0
20250214,094300,195050,38950,38950,38950,38950,0
20250214,094200,195050,38950,38950,38950,38950,0
20250214,094100,195050,38950,38950,38950,38950,0
20250214,094000,195050,38950,38950,38950,38950,0
20250214,093900,195050,38950,38950,38950,38950,0
20250214,093800,195050,38950,38950,38950,38950,0
20250214,093700,195050,38950,38950,38950,38950,0
20250214,093600,195050,38950,38950,38950,38950,0
20250214,093500,195050,38950,38950,38950,38950,0
20250214,093400,195050,38950,38950,38950,38950,1
20250214,093300,156100,39050,39050,39050,39050,0
20250214,093200,156100,39050,39050,39050,39050,0
20250214,093100,156100,39050,39050,39050,39050,0
20250214,093000,156100,39050,39050,39050,39050,0
20250214,092900,156100,39050,39050,39050,39050,0
20250214,092800,156100,39050,39050,39050,39050,0
20250214,092700,156100,39050,39050,39050,39050,0
20250214,092600,156100,39050,39050,39050,39050,0
20250214,092500,156100,39050,39050,39050,39050,0
20250214,092400,156100,39050,39050,39050,39050,0
20250214,092300,156100,39050,39050,39050,39050,0
20250214,092200,156100,39050,39050,39050,39050,0
20250214,092100,156100,39050,39050,39050,39050,0
20250214,092000,156100,39050,39050,39050,39050,0
20250214,091900,156100,39050,39050,39050,39050,0
20250214,091800,156100,39050,39050,39050,39050,0
20250214,091700,156100,39050,39050,39050,39050,0
20250214,091600,156100,39050,39050,39050,38950,4
20250214,091500,0,39050,39050,39050,39050,0
20250214,091400,0,39050,39050,39050,39050,0
20250214,091300,0,39050,39050,39050,39050,0
20250214,091200,0,39050,39050,39050,39050,0
20250214,091100,0,39050,39050,39050,39050,0
20250214,091000,0,39050,39050,39050,39050,0
20250214,090900,0,39050,39050,39050,39050,0
20250214,090800,0,39050,39050,39050,39050,0
20250214,090700,0,39050,39050,39050,39050,0
20250214,090600,0,39050,39050,39050,39050,0
20250214,090500,0,39050,39050,39050,39050,0
20250214,090400,0,39050,39050,39050,39050,0
20250214,090300,0,39050,39050,39050,39050,0
20250214,090200,0,39050,39050,39050,39050,0
20250214,090100,0,39050,39050,39050,39050,0
20250214,090000,0,39050,39050,39050,39050,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 3531600 39750 39750 39750 39750 1
3 20250214 183100 3531600 39750 39750 39750 39750 0
4 20250214 183000 3531600 39750 39750 39750 39750 0
5 20250214 182900 3531600 39750 39750 39750 39750 0
6 20250214 182800 3531600 39750 39750 39750 39750 0
7 20250214 182700 3531600 39750 39750 39750 39750 0
8 20250214 182600 3531600 39750 39750 39750 39750 0
9 20250214 182500 3531600 39750 39750 39750 39750 0
10 20250214 182400 3531600 39750 39750 39750 39750 0
11 20250214 182300 3531600 39750 39750 39750 39750 0
12 20250214 182200 3531600 39750 39750 39750 39750 0
13 20250214 182100 3531600 39750 39750 39750 39750 0
14 20250214 182000 3531600 39750 39750 39750 39750 0
15 20250214 181900 3531600 39750 39750 39750 39750 0
16 20250214 181800 3531600 39750 39750 39750 39750 0
17 20250214 181700 3531600 39750 39750 39750 39750 0
18 20250214 181600 3531600 39750 39750 39750 39750 0
19 20250214 181500 3531600 39750 39750 39750 39750 0
20 20250214 181400 3531600 39750 39750 39750 39750 0
21 20250214 181300 3531600 39750 39750 39750 39750 0
22 20250214 181200 3531600 39750 39750 39750 39750 0
23 20250214 181100 3531600 39750 39750 39750 39750 0
24 20250214 181000 3531600 39750 39750 39750 39750 0
25 20250214 180900 3531600 39750 39750 39750 39750 0
26 20250214 180800 3531600 39750 39750 39750 39750 0
27 20250214 180700 3531600 39750 39750 39750 39750 0
28 20250214 180600 3531600 39750 39750 39750 39750 0
29 20250214 180500 3531600 39750 39750 39750 39750 0
30 20250214 180400 3531600 39750 39750 39750 39750 0
31 20250214 180300 3531600 39750 39750 39750 39750 0
32 20250214 180200 3531600 39750 39750 39750 39750 1
33 20250214 180100 3531600 39750 39750 39750 39750 0
34 20250214 180000 3531600 39750 39750 39750 39750 0
35 20250214 175900 3531600 39750 39750 39750 39750 0
36 20250214 175800 3531600 39750 39750 39750 39750 0
37 20250214 175700 3531600 39750 39750 39750 39750 0
38 20250214 175600 3531600 39750 39750 39750 39750 0
39 20250214 175500 3531600 39750 39750 39750 39750 0
40 20250214 175400 3531600 39750 39750 39750 39750 0
41 20250214 175300 3531600 39750 39750 39750 39750 0
42 20250214 175200 3531600 39750 39750 39750 39750 0
43 20250214 175100 3531600 39750 39750 39750 39750 0
44 20250214 175000 3531600 39750 39750 39750 39750 0
45 20250214 174900 3531600 39750 39750 39750 39750 0
46 20250214 174800 3531600 39750 39750 39750 39750 0
47 20250214 174700 3531600 39750 39750 39750 39750 0
48 20250214 174600 3531600 39750 39750 39750 39750 0
49 20250214 174500 3531600 39750 39750 39750 39750 0
50 20250214 174400 3531600 39750 39750 39750 39750 0
51 20250214 174300 3531600 39750 39750 39750 39750 0
52 20250214 174200 3531600 39750 39750 39750 39750 0
53 20250214 174100 3531600 39750 39750 39750 39750 0
54 20250214 174000 3531600 39750 39750 39750 39750 0
55 20250214 173900 3531600 39750 39750 39750 39750 0
56 20250214 173800 3531600 39750 39750 39750 39750 0
57 20250214 173700 3531600 39750 39750 39750 39750 0
58 20250214 173600 3531600 39750 39750 39750 39750 0
59 20250214 173500 3531600 39750 39750 39750 39750 0
60 20250214 173400 3531600 39750 39750 39750 39750 0
61 20250214 173300 3531600 39750 39750 39750 39750 0
62 20250214 173200 3531600 39750 39750 39750 39750 1
63 20250214 173100 3531600 39750 39750 39750 39750 0
64 20250214 173000 3531600 39750 39750 39750 39750 0
65 20250214 172900 3531600 39750 39750 39750 39750 0
66 20250214 172800 3531600 39750 39750 39750 39750 0
67 20250214 172700 3531600 39750 39750 39750 39750 0
68 20250214 172600 3531600 39750 39750 39750 39750 0
69 20250214 172500 3531600 39750 39750 39750 39750 0
70 20250214 172400 3531600 39750 39750 39750 39750 0
71 20250214 172300 3531600 39750 39750 39750 39750 0
72 20250214 172200 3531600 39750 39750 39750 39750 0
73 20250214 172100 3531600 39750 39750 39750 39750 0
74 20250214 172000 3531600 39750 39750 39750 39750 0
75 20250214 171900 3531600 39750 39750 39750 39750 0
76 20250214 171800 3531600 39750 39750 39750 39750 0
77 20250214 171700 3531600 39750 39750 39750 39750 0
78 20250214 171600 3531600 39750 39750 39750 39750 0
79 20250214 171500 3531600 39750 39750 39750 39750 0
80 20250214 171400 3531600 39750 39750 39750 39750 0
81 20250214 171300 3531600 39750 39750 39750 39750 0
82 20250214 171200 3531600 39750 39750 39750 39750 0
83 20250214 171100 3531600 39750 39750 39750 39750 0
84 20250214 171000 3531600 39750 39750 39750 39750 0
85 20250214 170900 3531600 39750 39750 39750 39750 0
86 20250214 170800 3531600 39750 39750 39750 39750 0
87 20250214 170700 3531600 39750 39750 39750 39750 0
88 20250214 170600 3531600 39750 39750 39750 39750 0
89 20250214 170500 3531600 39750 39750 39750 39750 0
90 20250214 170400 3531600 39750 39750 39750 39750 0
91 20250214 170300 3531600 39750 39750 39750 39750 0
92 20250214 170200 3531600 39750 39750 39750 39750 1
93 20250214 170100 3531600 39750 39750 39750 39750 0
94 20250214 170000 3531600 39750 39750 39750 39750 0
95 20250214 165900 3531600 39750 39750 39750 39750 0
96 20250214 165800 3531600 39750 39750 39750 39750 0
97 20250214 165700 3531600 39750 39750 39750 39750 0
98 20250214 165600 3531600 39750 39750 39750 39750 0
99 20250214 165500 3531600 39750 39750 39750 39750 0
100 20250214 165400 3531600 39750 39750 39750 39750 0
101 20250214 165300 3531600 39750 39750 39750 39750 0
102 20250214 165200 3531600 39750 39750 39750 39750 0
103 20250214 165100 3531600 39750 39750 39750 39750 0
104 20250214 165000 3531600 39750 39750 39750 39750 0
105 20250214 164900 3531600 39750 39750 39750 39750 0
106 20250214 164800 3531600 39750 39750 39750 39750 0
107 20250214 164700 3531600 39750 39750 39750 39750 0
108 20250214 164600 3531600 39750 39750 39750 39750 0
109 20250214 164500 3531600 39750 39750 39750 39750 0
110 20250214 164400 3531600 39750 39750 39750 39750 0
111 20250214 164300 3531600 39750 39750 39750 39750 0
112 20250214 164200 3531600 39750 39750 39750 39750 0
113 20250214 164100 3531600 39750 39750 39750 39750 0
114 20250214 164000 3531600 39750 39750 39750 39750 0
115 20250214 163900 3531600 39750 39750 39750 39750 0
116 20250214 163800 3531600 39750 39750 39750 39750 0
117 20250214 163700 3531600 39750 39750 39750 39750 0
118 20250214 163600 3531600 39750 39750 39750 39750 0
119 20250214 163500 3531600 39750 39750 39750 39750 0
120 20250214 163400 3531600 39750 39750 39750 39750 0
121 20250214 163300 3531600 39750 39750 39750 39750 0
122 20250214 163200 3531600 39750 39750 39750 39750 1
123 20250214 163100 3531600 39750 39750 39750 39750 0
124 20250214 163000 3531600 39750 39750 39750 39750 0
125 20250214 162900 3531600 39750 39750 39750 39750 0
126 20250214 162800 3531600 39750 39750 39750 39750 0
127 20250214 162700 3531600 39750 39750 39750 39750 0
128 20250214 162600 3531600 39750 39750 39750 39750 0
129 20250214 162500 3531600 39750 39750 39750 39750 0
130 20250214 162400 3531600 39750 39750 39750 39750 0
131 20250214 162300 3531600 39750 39750 39750 39750 0
132 20250214 162200 3531600 39750 39750 39750 39750 0
133 20250214 162100 3531600 39750 39750 39750 39750 0
134 20250214 162000 3531600 39750 39750 39750 39750 0
135 20250214 161900 3531600 39750 39750 39750 39750 0
136 20250214 161800 3531600 39750 39750 39750 39750 0
137 20250214 161700 3531600 39750 39750 39750 39750 0
138 20250214 161600 3531600 39750 39750 39750 39750 0
139 20250214 161500 3531600 39750 39750 39750 39750 0
140 20250214 161400 3531600 39750 39750 39750 39750 0
141 20250214 161300 3531600 39750 39750 39750 39750 0
142 20250214 161200 3531600 39750 39750 39750 39750 0
143 20250214 161100 3531600 39750 39750 39750 39750 0
144 20250214 161000 3531600 39750 39750 39750 39750 0
145 20250214 160900 3531600 39750 39750 39750 39750 0
146 20250214 160800 3531600 39750 39750 39750 39750 0
147 20250214 160700 3531600 39750 39750 39750 39750 0
148 20250214 160600 3531600 39750 39750 39750 39750 0
149 20250214 160500 3531600 39750 39750 39750 39750 0
150 20250214 160400 3531600 39750 39750 39750 39750 0
151 20250214 160300 3531600 39750 39750 39750 39750 0
152 20250214 160200 3531600 39750 39750 39750 39750 1
153 20250214 160100 3531600 39750 39750 39750 39750 0
154 20250214 160000 3531600 39750 39750 39750 39750 0
155 20250214 155900 3531600 39750 39750 39750 39750 0
156 20250214 155800 3531600 39750 39750 39750 39750 0
157 20250214 155700 3531600 39750 39750 39750 39750 0
158 20250214 155600 3531600 39750 39750 39750 39750 0
159 20250214 155500 3531600 39750 39750 39750 39750 0
160 20250214 155400 3531600 39750 39750 39750 39750 0
161 20250214 155300 3531600 39750 39750 39750 39750 0
162 20250214 155200 3531600 39750 39750 39750 39750 0
163 20250214 155100 3531600 39750 39750 39750 39750 0
164 20250214 155000 3531600 39750 39750 39750 39750 0
165 20250214 154900 3531600 39750 39750 39750 39750 0
166 20250214 154800 3531600 39750 39750 39750 39750 0
167 20250214 154700 3531600 39750 39750 39750 39750 0
168 20250214 154600 3531600 39750 39750 39750 39750 0
169 20250214 154500 3531600 39750 39750 39750 39750 0
170 20250214 154400 3531600 39750 39750 39750 39750 0
171 20250214 154300 3531600 39750 39750 39750 39750 0
172 20250214 154200 3531600 39750 39750 39750 39750 0
173 20250214 154100 3531600 39750 39750 39750 39750 0
174 20250214 154000 3531600 39750 39750 39750 39750 0
175 20250214 153900 3531600 39750 39750 39750 39750 0
176 20250214 153800 3531600 39750 39750 39750 39750 0
177 20250214 153700 3531600 39750 39750 39750 39750 0
178 20250214 153600 3531600 39750 39750 39750 39750 0
179 20250214 153500 3531600 39750 39750 39750 39750 0
180 20250214 153400 3531600 39750 39750 39750 39750 0
181 20250214 153300 3531600 39750 39750 39750 39750 0
182 20250214 153200 3531600 39750 39750 39750 39750 1
183 20250214 153100 3531600 39750 39750 39750 39750 0
184 20250214 153000 3531600 39750 39750 39750 39750 0
185 20250214 152900 3531600 39750 39750 39750 39750 0
186 20250214 152800 3531600 39750 39750 39750 39750 0
187 20250214 152700 3531600 39750 39750 39750 39750 0
188 20250214 152600 3531600 39750 39750 39750 39750 0
189 20250214 152500 3531600 39750 39750 39750 39750 0
190 20250214 152400 3531600 39750 39750 39750 39750 0
191 20250214 152300 3531600 39750 39750 39750 39750 0
192 20250214 152200 3531600 39750 39750 39750 39750 0
193 20250214 152100 3531600 39750 39750 39750 39750 0
194 20250214 152000 3531600 39750 39750 39750 39750 0
195 20250214 151900 3531600 39750 39750 39750 39750 0
196 20250214 151800 3531600 39750 39750 39750 39750 0
197 20250214 151700 3531600 39750 39750 39750 39750 0
198 20250214 151600 3531600 39750 39750 39750 39750 0
199 20250214 151500 3531600 39750 39750 39750 39750 0
200 20250214 151400 3531600 39750 39750 39750 39750 0
201 20250214 151300 3531600 39750 39750 39750 39750 0
202 20250214 151200 3531600 39750 39750 39750 39750 0
203 20250214 151100 3531600 39750 39750 39750 39750 0
204 20250214 151000 3531600 39750 39750 39750 39750 1
205 20250214 150900 3491850 39700 39700 39700 39700 0
206 20250214 150800 3491850 39700 39700 39700 39700 0
207 20250214 150700 3491850 39700 39700 39700 39700 0
208 20250214 150600 3491850 39700 39700 39700 39700 0
209 20250214 150500 3491850 39700 39700 39700 39700 0
210 20250214 150400 3491850 39700 39700 39700 39700 0
211 20250214 150300 3491850 39700 39700 39700 39700 0
212 20250214 150200 3491850 39700 39700 39700 39700 0
213 20250214 150100 3491850 39700 39700 39700 39700 0
214 20250214 150000 3491850 39700 39500 39700 39500 2
215 20250214 145900 3412650 39750 39750 39750 39750 0
216 20250214 145800 3412650 39750 39750 39750 39750 0
217 20250214 145700 3412650 39750 39750 39750 39750 0
218 20250214 145600 3412650 39750 39750 39750 39750 0
219 20250214 145500 3412650 39750 39750 39750 39750 0
220 20250214 145400 3412650 39750 39750 39750 39750 0
221 20250214 145300 3412650 39750 39750 39750 39750 0
222 20250214 145200 3412650 39750 39750 39750 39750 0
223 20250214 145100 3412650 39750 39750 39750 39750 0
224 20250214 145000 3412650 39750 39750 39750 39750 0
225 20250214 144900 3412650 39750 39750 39750 39750 0
226 20250214 144800 3412650 39750 39750 39750 39750 0
227 20250214 144700 3412650 39750 39750 39750 39750 0
228 20250214 144600 3412650 39750 39750 39750 39750 0
229 20250214 144500 3412650 39750 39750 39750 39750 0
230 20250214 144400 3412650 39750 39750 39750 39750 0
231 20250214 144300 3412650 39750 39750 39750 39750 0
232 20250214 144200 3412650 39750 39750 39750 39750 0
233 20250214 144100 3412650 39750 39750 39750 39750 0
234 20250214 144000 3412650 39750 39750 39750 39750 0
235 20250214 143900 3412650 39750 39750 39750 39750 0
236 20250214 143800 3412650 39750 39750 39750 39750 0
237 20250214 143700 3412650 39750 39750 39750 39750 0
238 20250214 143600 3412650 39750 39750 39750 39750 0
239 20250214 143500 3412650 39750 39750 39750 39750 0
240 20250214 143400 3412650 39750 39750 39750 39750 0
241 20250214 143300 3412650 39750 39750 39750 39750 0
242 20250214 143200 3412650 39750 39750 39750 39750 0
243 20250214 143100 3412650 39750 39750 39750 39750 0
244 20250214 143000 3412650 39750 39750 39750 39750 0
245 20250214 142900 3412650 39750 39750 39750 39750 0
246 20250214 142800 3412650 39750 39750 39750 39750 0
247 20250214 142700 3412650 39750 39750 39750 39750 0
248 20250214 142600 3412650 39750 39750 39750 39750 0
249 20250214 142500 3412650 39750 39750 39750 39750 0
250 20250214 142400 3412650 39750 39750 39750 39750 0
251 20250214 142300 3412650 39750 39750 39750 39750 1
252 20250214 142200 3372900 39450 39450 39450 39450 0
253 20250214 142100 3372900 39450 39450 39450 39450 0
254 20250214 142000 3372900 39450 39450 39450 39450 0
255 20250214 141900 3372900 39450 39450 39450 39450 0
256 20250214 141800 3372900 39450 39450 39450 39450 5
257 20250214 141700 3175650 39750 39750 39750 39750 0
258 20250214 141600 3175650 39750 39750 39750 39750 0
259 20250214 141500 3175650 39750 39750 39750 39750 0
260 20250214 141400 3175650 39750 39700 39750 39700 3
261 20250214 141300 3056450 39400 39400 39400 39400 0
262 20250214 141200 3056450 39400 39400 39400 39400 0
263 20250214 141100 3056450 39400 39400 39400 39400 3
264 20250214 141000 2938250 39450 39450 39450 39450 0
265 20250214 140900 2938250 39450 39450 39450 39450 0
266 20250214 140800 2938250 39450 39450 39450 39450 0
267 20250214 140700 2938250 39450 39450 39450 39450 0
268 20250214 140600 2938250 39450 39450 39450 39450 0
269 20250214 140500 2938250 39450 39450 39450 39450 0
270 20250214 140400 2938250 39450 39450 39450 39450 0
271 20250214 140300 2938250 39450 39450 39450 39450 0
272 20250214 140200 2938250 39450 39450 39450 39450 0
273 20250214 140100 2938250 39450 39450 39450 39450 0
274 20250214 140000 2938250 39450 39450 39450 39450 0
275 20250214 135900 2938250 39450 39450 39450 39450 0
276 20250214 135800 2938250 39450 39450 39450 39450 0
277 20250214 135700 2938250 39450 39450 39450 39450 0
278 20250214 135600 2938250 39450 39450 39450 39450 0
279 20250214 135500 2938250 39450 39450 39450 39450 0
280 20250214 135400 2938250 39450 39450 39450 39450 0
281 20250214 135300 2938250 39450 39450 39450 39450 0
282 20250214 135200 2938250 39450 39450 39450 39450 0
283 20250214 135100 2938250 39450 39450 39450 39450 0
284 20250214 135000 2938250 39450 39450 39450 39450 0
285 20250214 134900 2938250 39450 39450 39450 39450 0
286 20250214 134800 2938250 39450 39450 39450 39450 0
287 20250214 134700 2938250 39450 39450 39450 39450 0
288 20250214 134600 2938250 39450 39450 39450 39450 0
289 20250214 134500 2938250 39450 39450 39450 39450 0
290 20250214 134400 2938250 39450 39450 39450 39450 0
291 20250214 134300 2938250 39450 39450 39450 39450 0
292 20250214 134200 2938250 39450 39450 39450 39450 0
293 20250214 134100 2938250 39450 39450 39450 39450 0
294 20250214 134000 2938250 39450 39450 39450 39450 0
295 20250214 133900 2938250 39450 39450 39450 39450 0
296 20250214 133800 2938250 39450 39450 39450 39450 1
297 20250214 133700 2898800 39600 39600 39600 39600 2
298 20250214 133600 2819600 39750 39750 39750 39750 0
299 20250214 133500 2819600 39750 39750 39750 39750 0
300 20250214 133400 2819600 39750 39750 39750 39750 0
301 20250214 133300 2819600 39750 39750 39750 39750 0
302 20250214 133200 2819600 39750 39750 39750 39750 0
303 20250214 133100 2819600 39750 39750 39750 39750 0
304 20250214 133000 2819600 39750 39750 39750 39750 0
305 20250214 132900 2819600 39750 39750 39750 39750 1
306 20250214 132800 2779850 39850 39850 39850 39850 0
307 20250214 132700 2779850 39850 39850 39850 39850 0
308 20250214 132600 2779850 39850 39850 39850 39850 0
309 20250214 132500 2779850 39850 39850 39850 39850 0
310 20250214 132400 2779850 39850 39850 39850 39850 0
311 20250214 132300 2779850 39850 39850 39850 39850 0
312 20250214 132200 2779850 39850 39850 39850 39850 0
313 20250214 132100 2779850 39850 39850 39850 39850 0
314 20250214 132000 2779850 39850 39850 39850 39850 0
315 20250214 131900 2779850 39850 39850 39850 39850 0
316 20250214 131800 2779850 39850 39850 39850 39850 0
317 20250214 131700 2779850 39850 39850 39850 39850 0
318 20250214 131600 2779850 39850 39850 39850 39850 0
319 20250214 131500 2779850 39850 39850 39850 39850 0
320 20250214 131400 2779850 39850 39850 39850 39850 0
321 20250214 131300 2779850 39850 39850 39850 39850 0
322 20250214 131200 2779850 39850 39850 39850 39850 0
323 20250214 131100 2779850 39850 39850 39850 39850 0
324 20250214 131000 2779850 39850 39850 39850 39850 0
325 20250214 130900 2779850 39850 39850 39850 39850 0
326 20250214 130800 2779850 39850 39850 39850 39850 0
327 20250214 130700 2779850 39850 39850 39850 39850 0
328 20250214 130600 2779850 39850 39850 39850 39850 0
329 20250214 130500 2779850 39850 39850 39850 39850 0
330 20250214 130400 2779850 39850 39850 39850 39850 1
331 20250214 130300 2740000 39450 39450 39450 39450 0
332 20250214 130200 2740000 39450 39450 39450 39450 0
333 20250214 130100 2740000 39450 39450 39450 39450 0
334 20250214 130000 2740000 39450 39450 39450 39450 1
335 20250214 125900 2700550 39950 39950 39950 39950 0
336 20250214 125800 2700550 39950 39950 39950 39950 0
337 20250214 125700 2700550 39950 39950 39950 39950 0
338 20250214 125600 2700550 39950 39950 39950 39950 0
339 20250214 125500 2700550 39950 39950 39950 39950 0
340 20250214 125400 2700550 39950 39950 39950 39950 0
341 20250214 125300 2700550 39950 39950 39950 39950 0
342 20250214 125200 2700550 39950 39950 39950 39950 0
343 20250214 125100 2700550 39950 39950 39950 39950 0
344 20250214 125000 2700550 39950 39950 39950 39950 0
345 20250214 124900 2700550 39950 39950 39950 39950 0
346 20250214 124800 2700550 39950 39950 39950 39950 0
347 20250214 124700 2700550 39950 39950 39950 39950 0
348 20250214 124600 2700550 39950 39950 39950 39950 0
349 20250214 124500 2700550 39950 39950 39950 39950 0
350 20250214 124400 2700550 39950 39950 39950 39950 0
351 20250214 124300 2700550 39950 39950 39950 39950 0
352 20250214 124200 2700550 39950 39950 39950 39950 0
353 20250214 124100 2700550 39950 39950 39950 39950 0
354 20250214 124000 2700550 39950 39950 39950 39950 0
355 20250214 123900 2700550 39950 39950 39950 39950 0
356 20250214 123800 2700550 39950 39950 39950 39950 0
357 20250214 123700 2700550 39950 39950 39950 39950 0
358 20250214 123600 2700550 39950 39950 39950 39950 0
359 20250214 123500 2700550 39950 39950 39950 39950 0
360 20250214 123400 2700550 39950 39950 39950 39950 0
361 20250214 123300 2700550 39950 39950 39950 39950 0
362 20250214 123200 2700550 39950 39950 39950 39950 0
363 20250214 123100 2700550 39950 39950 39950 39950 0
364 20250214 123000 2700550 39950 39950 39950 39950 0
365 20250214 122900 2700550 39950 39950 39950 39950 0
366 20250214 122800 2700550 39950 39950 39950 39950 0
367 20250214 122700 2700550 39950 39950 39950 39950 0
368 20250214 122600 2700550 39950 39950 39950 39950 0
369 20250214 122500 2700550 39950 39950 39950 39950 0
370 20250214 122400 2700550 39950 39950 39950 39950 0
371 20250214 122300 2700550 39950 39950 39950 39950 0
372 20250214 122200 2700550 39950 39950 39950 39950 0
373 20250214 122100 2700550 39950 39950 39950 39950 0
374 20250214 122000 2700550 39950 39950 39950 39950 0
375 20250214 121900 2700550 39950 39950 39950 39950 0
376 20250214 121800 2700550 39950 39950 39950 39950 0
377 20250214 121700 2700550 39950 39950 39950 39950 0
378 20250214 121600 2700550 39950 39950 39950 39950 0
379 20250214 121500 2700550 39950 39950 39950 39950 0
380 20250214 121400 2700550 39950 39950 39950 39950 0
381 20250214 121300 2700550 39950 39950 39950 39950 0
382 20250214 121200 2700550 39950 39950 39950 39950 0
383 20250214 121100 2700550 39950 39950 39950 39950 0
384 20250214 121000 2700550 39950 39950 39950 39950 0
385 20250214 120900 2700550 39950 39950 39950 39950 0
386 20250214 120800 2700550 39950 39950 39950 39950 0
387 20250214 120700 2700550 39950 39950 39950 39950 0
388 20250214 120600 2700550 39950 39950 39950 39950 4
389 20250214 120500 2540750 40000 38800 40000 38800 57
390 20250214 120400 311700 39000 39000 39000 39000 0
391 20250214 120300 311700 39000 39000 39000 39000 0
392 20250214 120200 311700 39000 39000 39000 39000 0
393 20250214 120100 311700 39000 39000 39000 39000 0
394 20250214 120000 311700 39000 39000 39000 39000 0
395 20250214 115900 311700 39000 39000 39000 39000 0
396 20250214 115800 311700 39000 39000 39000 39000 0
397 20250214 115700 311700 39000 39000 39000 39000 0
398 20250214 115600 311700 39000 39000 39000 39000 0
399 20250214 115500 311700 39000 39000 39000 39000 0
400 20250214 115400 311700 39000 39000 39000 39000 0
401 20250214 115300 311700 39000 39000 39000 39000 0
402 20250214 115200 311700 39000 39000 39000 39000 0
403 20250214 115100 311700 39000 39000 39000 39000 0
404 20250214 115000 311700 39000 39000 39000 39000 0
405 20250214 114900 311700 39000 39000 39000 39000 0
406 20250214 114800 311700 39000 39000 39000 39000 0
407 20250214 114700 311700 39000 39000 39000 39000 0
408 20250214 114600 311700 39000 39000 39000 39000 0
409 20250214 114500 311700 39000 39000 39000 39000 0
410 20250214 114400 311700 39000 39000 39000 39000 0
411 20250214 114300 311700 39000 39000 39000 39000 0
412 20250214 114200 311700 39000 39000 39000 39000 0
413 20250214 114100 311700 39000 39000 39000 39000 0
414 20250214 114000 311700 39000 39000 39000 39000 0
415 20250214 113900 311700 39000 39000 39000 39000 0
416 20250214 113800 311700 39000 39000 39000 39000 0
417 20250214 113700 311700 39000 39000 39000 39000 0
418 20250214 113600 311700 39000 39000 39000 39000 0
419 20250214 113500 311700 39000 39000 39000 39000 0
420 20250214 113400 311700 39000 39000 39000 39000 0
421 20250214 113300 311700 39000 39000 39000 39000 0
422 20250214 113200 311700 39000 39000 39000 39000 0
423 20250214 113100 311700 39000 39000 39000 39000 0
424 20250214 113000 311700 39000 39000 39000 39000 0
425 20250214 112900 311700 39000 39000 39000 39000 0
426 20250214 112800 311700 39000 39000 39000 39000 0
427 20250214 112700 311700 39000 39000 39000 39000 0
428 20250214 112600 311700 39000 39000 39000 39000 0
429 20250214 112500 311700 39000 39000 39000 39000 0
430 20250214 112400 311700 39000 39000 39000 39000 0
431 20250214 112300 311700 39000 39000 39000 39000 0
432 20250214 112200 311700 39000 39000 39000 39000 0
433 20250214 112100 311700 39000 39000 39000 39000 0
434 20250214 112000 311700 39000 39000 39000 39000 0
435 20250214 111900 311700 39000 39000 39000 39000 0
436 20250214 111800 311700 39000 39000 39000 39000 0
437 20250214 111700 311700 39000 39000 39000 39000 0
438 20250214 111600 311700 39000 39000 39000 39000 0
439 20250214 111500 311700 39000 39000 39000 39000 0
440 20250214 111400 311700 39000 39000 39000 39000 0
441 20250214 111300 311700 39000 39000 39000 39000 0
442 20250214 111200 311700 39000 39000 39000 39000 0
443 20250214 111100 311700 39000 39000 39000 39000 0
444 20250214 111000 311700 39000 39000 39000 39000 0
445 20250214 110900 311700 39000 39000 39000 39000 0
446 20250214 110800 311700 39000 39000 39000 39000 0
447 20250214 110700 311700 39000 39000 39000 39000 0
448 20250214 110600 311700 39000 39000 39000 39000 0
449 20250214 110500 311700 39000 39000 39000 39000 0
450 20250214 110400 311700 39000 39000 39000 39000 0
451 20250214 110300 311700 39000 39000 39000 39000 0
452 20250214 110200 311700 39000 39000 39000 39000 0
453 20250214 110100 311700 39000 39000 39000 39000 0
454 20250214 110000 311700 39000 39000 39000 39000 0
455 20250214 105900 311700 39000 39000 39000 39000 0
456 20250214 105800 311700 39000 39000 39000 39000 0
457 20250214 105700 311700 39000 39000 39000 39000 0
458 20250214 105600 311700 39000 39000 39000 39000 0
459 20250214 105500 311700 39000 39000 39000 39000 0
460 20250214 105400 311700 39000 39000 39000 39000 0
461 20250214 105300 311700 39000 39000 39000 39000 0
462 20250214 105200 311700 39000 39000 39000 39000 0
463 20250214 105100 311700 39000 39000 39000 39000 0
464 20250214 105000 311700 39000 39000 39000 39000 0
465 20250214 104900 311700 39000 39000 39000 39000 0
466 20250214 104800 311700 39000 39000 39000 39000 0
467 20250214 104700 311700 39000 39000 39000 39000 0
468 20250214 104600 311700 39000 39000 39000 39000 0
469 20250214 104500 311700 39000 39000 39000 39000 0
470 20250214 104400 311700 39000 39000 39000 39000 0
471 20250214 104300 311700 39000 39000 39000 39000 0
472 20250214 104200 311700 39000 39000 39000 39000 0
473 20250214 104100 311700 39000 39000 39000 39000 0
474 20250214 104000 311700 39000 39000 39000 39000 0
475 20250214 103900 311700 39000 39000 39000 39000 0
476 20250214 103800 311700 39000 39000 39000 39000 0
477 20250214 103700 311700 39000 39000 39000 39000 0
478 20250214 103600 311700 39000 39000 39000 39000 0
479 20250214 103500 311700 39000 39000 39000 39000 0
480 20250214 103400 311700 39000 39000 39000 39000 0
481 20250214 103300 311700 39000 39000 39000 39000 0
482 20250214 103200 311700 39000 39000 39000 39000 0
483 20250214 103100 311700 39000 39000 39000 39000 0
484 20250214 103000 311700 39000 39000 39000 39000 0
485 20250214 102900 311700 39000 39000 39000 39000 0
486 20250214 102800 311700 39000 39000 39000 39000 0
487 20250214 102700 311700 39000 39000 39000 39000 0
488 20250214 102600 311700 39000 39000 39000 39000 0
489 20250214 102500 311700 39000 39000 39000 39000 0
490 20250214 102400 311700 39000 39000 39000 39000 0
491 20250214 102300 311700 39000 39000 39000 39000 0
492 20250214 102200 311700 39000 39000 39000 39000 0
493 20250214 102100 311700 39000 39000 39000 39000 0
494 20250214 102000 311700 39000 39000 39000 39000 0
495 20250214 101900 311700 39000 39000 39000 39000 1
496 20250214 101800 272700 39000 39000 39000 39000 0
497 20250214 101700 272700 39000 39000 39000 39000 0
498 20250214 101600 272700 39000 39000 39000 39000 0
499 20250214 101500 272700 39000 39000 39000 39000 1
500 20250214 101400 233700 38650 38650 38650 38650 0
501 20250214 101300 233700 38650 38650 38650 38650 0
502 20250214 101200 233700 38650 38650 38650 38650 0
503 20250214 101100 233700 38650 38650 38650 38650 0
504 20250214 101000 233700 38650 38650 38650 38650 0
505 20250214 100900 233700 38650 38650 38650 38650 0
506 20250214 100800 233700 38650 38650 38650 38650 0
507 20250214 100700 233700 38650 38650 38650 38650 0
508 20250214 100600 233700 38650 38650 38650 38650 0
509 20250214 100500 233700 38650 38650 38650 38650 0
510 20250214 100400 233700 38650 38650 38650 38650 0
511 20250214 100300 233700 38650 38650 38650 38650 0
512 20250214 100200 233700 38650 38650 38650 38650 0
513 20250214 100100 233700 38650 38650 38650 38650 0
514 20250214 100000 233700 38650 38650 38650 38650 0
515 20250214 095900 233700 38650 38650 38650 38650 0
516 20250214 095800 233700 38650 38650 38650 38650 0
517 20250214 095700 233700 38650 38650 38650 38650 0
518 20250214 095600 233700 38650 38650 38650 38650 0
519 20250214 095500 233700 38650 38650 38650 38650 1
520 20250214 095400 195050 38950 38950 38950 38950 0
521 20250214 095300 195050 38950 38950 38950 38950 0
522 20250214 095200 195050 38950 38950 38950 38950 0
523 20250214 095100 195050 38950 38950 38950 38950 0
524 20250214 095000 195050 38950 38950 38950 38950 0
525 20250214 094900 195050 38950 38950 38950 38950 0
526 20250214 094800 195050 38950 38950 38950 38950 0
527 20250214 094700 195050 38950 38950 38950 38950 0
528 20250214 094600 195050 38950 38950 38950 38950 0
529 20250214 094500 195050 38950 38950 38950 38950 0
530 20250214 094400 195050 38950 38950 38950 38950 0
531 20250214 094300 195050 38950 38950 38950 38950 0
532 20250214 094200 195050 38950 38950 38950 38950 0
533 20250214 094100 195050 38950 38950 38950 38950 0
534 20250214 094000 195050 38950 38950 38950 38950 0
535 20250214 093900 195050 38950 38950 38950 38950 0
536 20250214 093800 195050 38950 38950 38950 38950 0
537 20250214 093700 195050 38950 38950 38950 38950 0
538 20250214 093600 195050 38950 38950 38950 38950 0
539 20250214 093500 195050 38950 38950 38950 38950 0
540 20250214 093400 195050 38950 38950 38950 38950 1
541 20250214 093300 156100 39050 39050 39050 39050 0
542 20250214 093200 156100 39050 39050 39050 39050 0
543 20250214 093100 156100 39050 39050 39050 39050 0
544 20250214 093000 156100 39050 39050 39050 39050 0
545 20250214 092900 156100 39050 39050 39050 39050 0
546 20250214 092800 156100 39050 39050 39050 39050 0
547 20250214 092700 156100 39050 39050 39050 39050 0
548 20250214 092600 156100 39050 39050 39050 39050 0
549 20250214 092500 156100 39050 39050 39050 39050 0
550 20250214 092400 156100 39050 39050 39050 39050 0
551 20250214 092300 156100 39050 39050 39050 39050 0
552 20250214 092200 156100 39050 39050 39050 39050 0
553 20250214 092100 156100 39050 39050 39050 39050 0
554 20250214 092000 156100 39050 39050 39050 39050 0
555 20250214 091900 156100 39050 39050 39050 39050 0
556 20250214 091800 156100 39050 39050 39050 39050 0
557 20250214 091700 156100 39050 39050 39050 39050 0
558 20250214 091600 156100 39050 39050 39050 38950 4
559 20250214 091500 0 39050 39050 39050 39050 0
560 20250214 091400 0 39050 39050 39050 39050 0
561 20250214 091300 0 39050 39050 39050 39050 0
562 20250214 091200 0 39050 39050 39050 39050 0
563 20250214 091100 0 39050 39050 39050 39050 0
564 20250214 091000 0 39050 39050 39050 39050 0
565 20250214 090900 0 39050 39050 39050 39050 0
566 20250214 090800 0 39050 39050 39050 39050 0
567 20250214 090700 0 39050 39050 39050 39050 0
568 20250214 090600 0 39050 39050 39050 39050 0
569 20250214 090500 0 39050 39050 39050 39050 0
570 20250214 090400 0 39050 39050 39050 39050 0
571 20250214 090300 0 39050 39050 39050 39050 0
572 20250214 090200 0 39050 39050 39050 39050 0
573 20250214 090100 0 39050 39050 39050 39050 0
574 20250214 090000 0 39050 39050 39050 39050 0

1
000650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,1429220,0,56311268000,0.00
20250211,0,1429220,0,56311268000,0.00
20250210,0,1429220,0,56025424000,0.00
20250207,0,1429220,0,55739580000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 1429220 0 56311268000 0.00
3 20250211 0 1429220 0 56311268000 0.00
4 20250210 0 1429220 0 56025424000 0.00
5 20250207 0 1429220 0 55739580000 0.00