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
000700/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,35790060,5270,5270,5270,5270,94
20250214,183100,35790060,5270,5270,5270,5270,0
20250214,183000,35790060,5270,5270,5270,5270,0
20250214,182900,35790060,5270,5270,5270,5270,0
20250214,182800,35790060,5270,5270,5270,5270,0
20250214,182700,35790060,5270,5270,5270,5270,0
20250214,182600,35790060,5270,5270,5270,5270,0
20250214,182500,35790060,5270,5270,5270,5270,0
20250214,182400,35790060,5270,5270,5270,5270,0
20250214,182300,35790060,5270,5270,5270,5270,0
20250214,182200,35790060,5270,5270,5270,5270,0
20250214,182100,35790060,5270,5270,5270,5270,0
20250214,182000,35790060,5270,5270,5270,5270,0
20250214,181900,35790060,5270,5270,5270,5270,0
20250214,181800,35790060,5270,5270,5270,5270,0
20250214,181700,35790060,5270,5270,5270,5270,0
20250214,181600,35790060,5270,5270,5270,5270,0
20250214,181500,35790060,5270,5270,5270,5270,0
20250214,181400,35790060,5270,5270,5270,5270,0
20250214,181300,35790060,5270,5270,5270,5270,0
20250214,181200,35790060,5270,5270,5270,5270,0
20250214,181100,35790060,5270,5270,5270,5270,0
20250214,181000,35790060,5270,5270,5270,5270,0
20250214,180900,35790060,5270,5270,5270,5270,0
20250214,180800,35790060,5270,5270,5270,5270,0
20250214,180700,35790060,5270,5270,5270,5270,0
20250214,180600,35790060,5270,5270,5270,5270,0
20250214,180500,35790060,5270,5270,5270,5270,0
20250214,180400,35790060,5270,5270,5270,5270,0
20250214,180300,35790060,5270,5270,5270,5270,0
20250214,180200,35790060,5270,5270,5270,5270,94
20250214,180100,35790060,5270,5270,5270,5270,0
20250214,180000,35790060,5270,5270,5270,5270,0
20250214,175900,35790060,5270,5270,5270,5270,0
20250214,175800,35790060,5270,5270,5270,5270,0
20250214,175700,35790060,5270,5270,5270,5270,0
20250214,175600,35790060,5270,5270,5270,5270,0
20250214,175500,35790060,5270,5270,5270,5270,0
20250214,175400,35790060,5270,5270,5270,5270,0
20250214,175300,35790060,5270,5270,5270,5270,0
20250214,175200,35790060,5270,5270,5270,5270,0
20250214,175100,35790060,5270,5270,5270,5270,0
20250214,175000,35790060,5270,5270,5270,5270,0
20250214,174900,35790060,5270,5270,5270,5270,0
20250214,174800,35790060,5270,5270,5270,5270,0
20250214,174700,35790060,5270,5270,5270,5270,0
20250214,174600,35790060,5270,5270,5270,5270,0
20250214,174500,35790060,5270,5270,5270,5270,0
20250214,174400,35790060,5270,5270,5270,5270,0
20250214,174300,35790060,5270,5270,5270,5270,0
20250214,174200,35790060,5270,5270,5270,5270,0
20250214,174100,35790060,5270,5270,5270,5270,0
20250214,174000,35790060,5270,5270,5270,5270,0
20250214,173900,35790060,5270,5270,5270,5270,0
20250214,173800,35790060,5270,5270,5270,5270,0
20250214,173700,35790060,5270,5270,5270,5270,0
20250214,173600,35790060,5270,5270,5270,5270,0
20250214,173500,35790060,5270,5270,5270,5270,0
20250214,173400,35790060,5270,5270,5270,5270,0
20250214,173300,35790060,5270,5270,5270,5270,0
20250214,173200,35790060,5270,5270,5270,5270,94
20250214,173100,35790060,5270,5270,5270,5270,0
20250214,173000,35790060,5270,5270,5270,5270,0
20250214,172900,35790060,5270,5270,5270,5270,0
20250214,172800,35790060,5270,5270,5270,5270,0
20250214,172700,35790060,5270,5270,5270,5270,0
20250214,172600,35790060,5270,5270,5270,5270,0
20250214,172500,35790060,5270,5270,5270,5270,0
20250214,172400,35790060,5270,5270,5270,5270,0
20250214,172300,35790060,5270,5270,5270,5270,0
20250214,172200,35790060,5270,5270,5270,5270,0
20250214,172100,35790060,5270,5270,5270,5270,0
20250214,172000,35790060,5270,5270,5270,5270,0
20250214,171900,35790060,5270,5270,5270,5270,0
20250214,171800,35790060,5270,5270,5270,5270,0
20250214,171700,35790060,5270,5270,5270,5270,0
20250214,171600,35790060,5270,5270,5270,5270,0
20250214,171500,35790060,5270,5270,5270,5270,0
20250214,171400,35790060,5270,5270,5270,5270,0
20250214,171300,35790060,5270,5270,5270,5270,0
20250214,171200,35790060,5270,5270,5270,5270,0
20250214,171100,35790060,5270,5270,5270,5270,0
20250214,171000,35790060,5270,5270,5270,5270,0
20250214,170900,35790060,5270,5270,5270,5270,0
20250214,170800,35790060,5270,5270,5270,5270,0
20250214,170700,35790060,5270,5270,5270,5270,0
20250214,170600,35790060,5270,5270,5270,5270,0
20250214,170500,35790060,5270,5270,5270,5270,0
20250214,170400,35790060,5270,5270,5270,5270,0
20250214,170300,35790060,5270,5270,5270,5270,0
20250214,170200,35790060,5270,5270,5270,5270,94
20250214,170100,35790060,5270,5270,5270,5270,0
20250214,170000,35790060,5270,5270,5270,5270,0
20250214,165900,35790060,5270,5270,5270,5270,0
20250214,165800,35790060,5270,5270,5270,5270,0
20250214,165700,35790060,5270,5270,5270,5270,0
20250214,165600,35790060,5270,5270,5270,5270,0
20250214,165500,35790060,5270,5270,5270,5270,0
20250214,165400,35790060,5270,5270,5270,5270,0
20250214,165300,35790060,5270,5270,5270,5270,0
20250214,165200,35790060,5270,5270,5270,5270,0
20250214,165100,35790060,5270,5270,5270,5270,0
20250214,165000,35790060,5270,5270,5270,5270,0
20250214,164900,35790060,5270,5270,5270,5270,0
20250214,164800,35790060,5270,5270,5270,5270,0
20250214,164700,35790060,5270,5270,5270,5270,0
20250214,164600,35790060,5270,5270,5270,5270,0
20250214,164500,35790060,5270,5270,5270,5270,0
20250214,164400,35790060,5270,5270,5270,5270,0
20250214,164300,35790060,5270,5270,5270,5270,0
20250214,164200,35790060,5270,5270,5270,5270,0
20250214,164100,35790060,5270,5270,5270,5270,0
20250214,164000,35790060,5270,5270,5270,5270,0
20250214,163900,35790060,5270,5270,5270,5270,0
20250214,163800,35790060,5270,5270,5270,5270,0
20250214,163700,35790060,5270,5270,5270,5270,0
20250214,163600,35790060,5270,5270,5270,5270,0
20250214,163500,35790060,5270,5270,5270,5270,0
20250214,163400,35790060,5270,5270,5270,5270,0
20250214,163300,35790060,5270,5270,5270,5270,0
20250214,163200,35790060,5270,5270,5270,5270,94
20250214,163100,35790060,5270,5270,5270,5270,0
20250214,163000,35790060,5270,5270,5270,5270,0
20250214,162900,35790060,5270,5270,5270,5270,0
20250214,162800,35790060,5270,5270,5270,5270,0
20250214,162700,35790060,5270,5270,5270,5270,0
20250214,162600,35790060,5270,5270,5270,5270,0
20250214,162500,35790060,5270,5270,5270,5270,0
20250214,162400,35790060,5270,5270,5270,5270,0
20250214,162300,35790060,5270,5270,5270,5270,0
20250214,162200,35790060,5270,5270,5270,5270,0
20250214,162100,35790060,5270,5270,5270,5270,0
20250214,162000,35790060,5270,5270,5270,5270,0
20250214,161900,35790060,5270,5270,5270,5270,0
20250214,161800,35790060,5270,5270,5270,5270,0
20250214,161700,35790060,5270,5270,5270,5270,0
20250214,161600,35790060,5270,5270,5270,5270,0
20250214,161500,35790060,5270,5270,5270,5270,0
20250214,161400,35790060,5270,5270,5270,5270,0
20250214,161300,35790060,5270,5270,5270,5270,0
20250214,161200,35790060,5270,5270,5270,5270,0
20250214,161100,35790060,5270,5270,5270,5270,0
20250214,161000,35790060,5270,5270,5270,5270,0
20250214,160900,35790060,5270,5270,5270,5270,0
20250214,160800,35790060,5270,5270,5270,5270,0
20250214,160700,35790060,5270,5270,5270,5270,0
20250214,160600,35790060,5270,5270,5270,5270,0
20250214,160500,35790060,5270,5270,5270,5270,0
20250214,160400,35790060,5270,5270,5270,5270,0
20250214,160300,35790060,5270,5270,5270,5270,0
20250214,160200,35790060,5270,5270,5270,5270,94
20250214,160100,35790060,5270,5270,5270,5270,0
20250214,160000,35790060,5270,5270,5270,5270,0
20250214,155900,35790060,5270,5270,5270,5270,0
20250214,155800,35790060,5270,5270,5270,5270,0
20250214,155700,35790060,5270,5270,5270,5270,0
20250214,155600,35790060,5270,5270,5270,5270,0
20250214,155500,35790060,5270,5270,5270,5270,0
20250214,155400,35790060,5270,5270,5270,5270,0
20250214,155300,35790060,5270,5270,5270,5270,0
20250214,155200,35790060,5270,5270,5270,5270,0
20250214,155100,35790060,5270,5270,5270,5270,0
20250214,155000,35790060,5270,5270,5270,5270,0
20250214,154900,35790060,5270,5270,5270,5270,0
20250214,154800,35790060,5270,5270,5270,5270,0
20250214,154700,35790060,5270,5270,5270,5270,0
20250214,154600,35790060,5270,5270,5270,5270,0
20250214,154500,35790060,5270,5270,5270,5270,0
20250214,154400,35790060,5270,5270,5270,5270,0
20250214,154300,35790060,5270,5270,5270,5270,0
20250214,154200,35790060,5270,5270,5270,5270,0
20250214,154100,35790060,5270,5270,5270,5270,0
20250214,154000,35790060,5270,5270,5270,5270,0
20250214,153900,35790060,5270,5270,5270,5270,0
20250214,153800,35790060,5270,5270,5270,5270,0
20250214,153700,35790060,5270,5270,5270,5270,0
20250214,153600,35790060,5270,5270,5270,5270,0
20250214,153500,35790060,5270,5270,5270,5270,0
20250214,153400,35790060,5270,5270,5270,5270,0
20250214,153300,35790060,5270,5270,5270,5270,0
20250214,153200,35790060,5270,5270,5270,5270,94
20250214,153100,35790060,5270,5270,5270,5270,0
20250214,153000,35790060,5270,5270,5270,5270,94
20250214,152900,35294680,5280,5280,5280,5280,0
20250214,152800,35294680,5280,5280,5280,5280,0
20250214,152700,35294680,5280,5280,5280,5280,0
20250214,152600,35294680,5280,5280,5280,5280,0
20250214,152500,35294680,5280,5280,5280,5280,0
20250214,152400,35294680,5280,5280,5280,5280,0
20250214,152300,35294680,5280,5280,5280,5280,0
20250214,152200,35294680,5280,5280,5280,5280,0
20250214,152100,35294680,5280,5280,5280,5280,0
20250214,152000,35294680,5280,5280,5280,5280,0
20250214,151900,35294680,5280,5280,5280,5280,0
20250214,151800,35294680,5280,5280,5280,5280,0
20250214,151700,35294680,5280,5280,5280,5280,20
20250214,151600,35189080,5280,5280,5280,5280,20
20250214,151500,35083480,5280,5280,5280,5280,0
20250214,151400,35083480,5280,5280,5280,5280,20
20250214,151300,34977880,5280,5280,5280,5280,21
20250214,151200,34867000,5270,5270,5270,5270,100
20250214,151100,34340000,5280,5270,5280,5270,101
20250214,151000,33807710,5280,5270,5280,5270,6
20250214,150900,33776080,5280,5280,5280,5280,0
20250214,150800,33776080,5280,5280,5280,5280,0
20250214,150700,33776080,5280,5280,5280,5280,0
20250214,150600,33776080,5280,5280,5280,5280,0
20250214,150500,33776080,5280,5280,5280,5280,0
20250214,150400,33776080,5280,5280,5280,5280,0
20250214,150300,33776080,5280,5280,5280,5280,0
20250214,150200,33776080,5280,5280,5280,5280,0
20250214,150100,33776080,5280,5280,5280,5280,0
20250214,150000,33776080,5280,5280,5280,5280,0
20250214,145900,33776080,5280,5280,5280,5280,0
20250214,145800,33776080,5280,5280,5280,5280,0
20250214,145700,33776080,5280,5280,5280,5280,0
20250214,145600,33776080,5280,5280,5280,5280,0
20250214,145500,33776080,5280,5280,5280,5280,0
20250214,145400,33776080,5280,5280,5280,5280,0
20250214,145300,33776080,5280,5280,5280,5280,0
20250214,145200,33776080,5280,5280,5280,5280,0
20250214,145100,33776080,5280,5280,5280,5280,0
20250214,145000,33776080,5280,5280,5280,5280,0
20250214,144900,33776080,5280,5280,5280,5280,0
20250214,144800,33776080,5280,5280,5280,5280,0
20250214,144700,33776080,5280,5280,5280,5280,0
20250214,144600,33776080,5280,5280,5280,5280,0
20250214,144500,33776080,5280,5280,5280,5280,0
20250214,144400,33776080,5280,5280,5280,5280,0
20250214,144300,33776080,5280,5280,5280,5280,0
20250214,144200,33776080,5280,5280,5280,5280,0
20250214,144100,33776080,5280,5280,5280,5280,0
20250214,144000,33776080,5280,5280,5280,5280,0
20250214,143900,33776080,5280,5280,5280,5280,0
20250214,143800,33776080,5280,5280,5280,5280,0
20250214,143700,33776080,5280,5280,5280,5280,0
20250214,143600,33776080,5280,5280,5280,5280,0
20250214,143500,33776080,5280,5280,5280,5280,0
20250214,143400,33776080,5280,5280,5280,5280,0
20250214,143300,33776080,5280,5280,5280,5280,0
20250214,143200,33776080,5280,5280,5280,5280,0
20250214,143100,33776080,5280,5280,5280,5280,0
20250214,143000,33776080,5280,5280,5280,5280,0
20250214,142900,33776080,5280,5280,5280,5280,1
20250214,142800,33770800,5270,5270,5270,5270,0
20250214,142700,33770800,5270,5270,5270,5270,0
20250214,142600,33770800,5270,5270,5270,5270,0
20250214,142500,33770800,5270,5270,5270,5270,0
20250214,142400,33770800,5270,5270,5270,5270,10
20250214,142300,33718100,5280,5280,5280,5280,0
20250214,142200,33718100,5280,5280,5280,5280,0
20250214,142100,33718100,5280,5280,5280,5280,1
20250214,142000,33712820,5270,5270,5270,5270,1
20250214,141900,33707550,5280,5280,5280,5280,0
20250214,141800,33707550,5280,5280,5280,5280,0
20250214,141700,33707550,5280,5280,5280,5280,0
20250214,141600,33707550,5280,5280,5280,5280,901
20250214,141500,28950270,5280,5280,5280,5280,0
20250214,141400,28950270,5280,5280,5280,5280,0
20250214,141300,28950270,5280,5280,5280,5280,0
20250214,141200,28950270,5280,5280,5280,5280,0
20250214,141100,28950270,5280,5280,5280,5280,0
20250214,141000,28950270,5280,5280,5280,5280,1
20250214,140900,28944990,5270,5280,5280,5270,18
20250214,140800,28849960,5280,5280,5280,5280,0
20250214,140700,28849960,5280,5280,5280,5280,0
20250214,140600,28849960,5280,5280,5280,5280,0
20250214,140500,28849960,5280,5280,5280,5280,0
20250214,140400,28849960,5280,5280,5280,5280,0
20250214,140300,28849960,5280,5280,5280,5280,0
20250214,140200,28849960,5280,5280,5280,5280,0
20250214,140100,28849960,5280,5280,5280,5280,0
20250214,140000,28849960,5280,5280,5280,5280,1
20250214,135900,28844680,5270,5270,5270,5270,0
20250214,135800,28844680,5270,5270,5270,5270,0
20250214,135700,28844680,5270,5270,5270,5270,0
20250214,135600,28844680,5270,5270,5270,5270,0
20250214,135500,28844680,5270,5280,5280,5270,40
20250214,135400,28633510,5270,5270,5270,5270,17
20250214,135300,28543920,5280,5280,5280,5280,201
20250214,135200,27482640,5280,5280,5280,5280,0
20250214,135100,27482640,5280,5280,5280,5280,0
20250214,135000,27482640,5280,5280,5280,5280,0
20250214,134900,27482640,5280,5280,5280,5280,0
20250214,134800,27482640,5280,5280,5280,5280,0
20250214,134700,27482640,5280,5280,5280,5280,0
20250214,134600,27482640,5280,5280,5280,5280,0
20250214,134500,27482640,5280,5280,5280,5280,0
20250214,134400,27482640,5280,5280,5280,5280,1
20250214,134300,27477360,5270,5270,5270,5270,0
20250214,134200,27477360,5270,5270,5270,5270,0
20250214,134100,27477360,5270,5270,5270,5270,86
20250214,134000,27024140,5270,5270,5270,5270,0
20250214,133900,27024140,5270,5270,5270,5270,0
20250214,133800,27024140,5270,5270,5270,5270,18
20250214,133700,26929280,5270,5270,5270,5270,0
20250214,133600,26929280,5270,5270,5270,5270,0
20250214,133500,26929280,5270,5270,5270,5270,0
20250214,133400,26929280,5270,5270,5270,5270,25
20250214,133300,26797530,5270,5270,5270,5270,0
20250214,133200,26797530,5270,5270,5270,5270,0
20250214,133100,26797530,5270,5270,5270,5270,0
20250214,133000,26797530,5270,5270,5270,5270,0
20250214,132900,26797530,5270,5270,5270,5270,0
20250214,132800,26797530,5270,5270,5270,5270,0
20250214,132700,26797530,5270,5270,5270,5270,0
20250214,132600,26797530,5270,5270,5270,5270,0
20250214,132500,26797530,5270,5270,5270,5270,0
20250214,132400,26797530,5270,5270,5270,5270,0
20250214,132300,26797530,5270,5270,5270,5270,0
20250214,132200,26797530,5270,5270,5270,5270,0
20250214,132100,26797530,5270,5270,5270,5270,0
20250214,132000,26797530,5270,5270,5270,5270,0
20250214,131900,26797530,5270,5270,5270,5270,0
20250214,131800,26797530,5270,5270,5270,5270,0
20250214,131700,26797530,5270,5270,5270,5270,0
20250214,131600,26797530,5270,5270,5270,5270,0
20250214,131500,26797530,5270,5270,5270,5270,18
20250214,131400,26702670,5270,5270,5270,5270,0
20250214,131300,26702670,5270,5270,5270,5270,0
20250214,131200,26702670,5270,5270,5270,5270,0
20250214,131100,26702670,5270,5270,5270,5270,0
20250214,131000,26702670,5270,5270,5270,5270,0
20250214,130900,26702670,5270,5270,5270,5270,0
20250214,130800,26702670,5270,5270,5270,5270,0
20250214,130700,26702670,5270,5270,5270,5270,0
20250214,130600,26702670,5270,5270,5270,5270,0
20250214,130500,26702670,5270,5270,5270,5270,0
20250214,130400,26702670,5270,5270,5270,5270,0
20250214,130300,26702670,5270,5270,5270,5270,0
20250214,130200,26702670,5270,5270,5270,5270,0
20250214,130100,26702670,5270,5270,5270,5270,2
20250214,130000,26692130,5270,5270,5270,5270,0
20250214,125900,26692130,5270,5270,5270,5270,0
20250214,125800,26692130,5270,5270,5270,5270,54
20250214,125700,26407550,5270,5270,5270,5270,0
20250214,125600,26407550,5270,5270,5270,5270,16
20250214,125500,26323230,5270,5270,5270,5270,0
20250214,125400,26323230,5270,5270,5270,5270,0
20250214,125300,26323230,5270,5270,5270,5270,0
20250214,125200,26323230,5270,5270,5270,5270,0
20250214,125100,26323230,5270,5270,5270,5270,0
20250214,125000,26323230,5270,5270,5270,5270,0
20250214,124900,26323230,5270,5270,5270,5270,0
20250214,124800,26323230,5270,5270,5270,5270,0
20250214,124700,26323230,5270,5270,5270,5270,0
20250214,124600,26323230,5270,5270,5270,5270,3
20250214,124500,26307420,5270,5270,5270,5270,3
20250214,124400,26291610,5270,5270,5270,5270,0
20250214,124300,26291610,5270,5270,5270,5270,3
20250214,124200,26275800,5270,5270,5270,5270,3
20250214,124100,26259990,5280,5270,5280,5270,9
20250214,124000,26212550,5270,5270,5270,5270,2
20250214,123900,26202010,5280,5270,5280,5270,4
20250214,123800,26180920,5260,5270,5270,5260,327
20250214,123700,24460820,5270,5270,5270,5270,0
20250214,123600,24460820,5270,5270,5270,5270,92
20250214,123500,23975980,5280,5280,5280,5280,0
20250214,123400,23975980,5280,5280,5280,5280,0
20250214,123300,23975980,5280,5280,5280,5280,0
20250214,123200,23975980,5280,5280,5280,5280,0
20250214,123100,23975980,5280,5280,5280,5280,0
20250214,123000,23975980,5280,5280,5280,5280,0
20250214,122900,23975980,5280,5280,5280,5280,0
20250214,122800,23975980,5280,5280,5280,5280,0
20250214,122700,23975980,5280,5280,5280,5280,0
20250214,122600,23975980,5280,5280,5280,5280,0
20250214,122500,23975980,5280,5280,5280,5280,0
20250214,122400,23975980,5280,5280,5280,5280,0
20250214,122300,23975980,5280,5280,5280,5280,0
20250214,122200,23975980,5280,5280,5280,5280,0
20250214,122100,23975980,5280,5280,5280,5280,0
20250214,122000,23975980,5280,5280,5280,5280,0
20250214,121900,23975980,5280,5280,5280,5280,0
20250214,121800,23975980,5280,5280,5280,5280,0
20250214,121700,23975980,5280,5280,5280,5280,0
20250214,121600,23975980,5280,5280,5280,5280,0
20250214,121500,23975980,5280,5280,5280,5280,0
20250214,121400,23975980,5280,5280,5280,5280,0
20250214,121300,23975980,5280,5280,5280,5280,0
20250214,121200,23975980,5280,5280,5280,5280,0
20250214,121100,23975980,5280,5280,5280,5280,0
20250214,121000,23975980,5280,5280,5280,5280,0
20250214,120900,23975980,5280,5280,5280,5280,0
20250214,120800,23975980,5280,5280,5280,5280,0
20250214,120700,23975980,5280,5280,5280,5280,0
20250214,120600,23975980,5280,5280,5280,5280,0
20250214,120500,23975980,5280,5280,5280,5280,0
20250214,120400,23975980,5280,5280,5280,5280,0
20250214,120300,23975980,5280,5280,5280,5280,0
20250214,120200,23975980,5280,5280,5280,5280,0
20250214,120100,23975980,5280,5280,5280,5280,0
20250214,120000,23975980,5280,5280,5280,5280,0
20250214,115900,23975980,5280,5280,5280,5280,0
20250214,115800,23975980,5280,5280,5280,5280,0
20250214,115700,23975980,5280,5280,5280,5280,0
20250214,115600,23975980,5280,5280,5280,5280,0
20250214,115500,23975980,5280,5280,5280,5280,0
20250214,115400,23975980,5280,5280,5280,5280,0
20250214,115300,23975980,5280,5280,5280,5280,0
20250214,115200,23975980,5280,5280,5280,5280,0
20250214,115100,23975980,5280,5280,5280,5280,0
20250214,115000,23975980,5280,5280,5280,5280,0
20250214,114900,23975980,5280,5280,5280,5280,0
20250214,114800,23975980,5280,5280,5280,5280,0
20250214,114700,23975980,5280,5280,5280,5280,0
20250214,114600,23975980,5280,5280,5280,5280,0
20250214,114500,23975980,5280,5280,5280,5280,0
20250214,114400,23975980,5280,5280,5280,5280,0
20250214,114300,23975980,5280,5280,5280,5280,0
20250214,114200,23975980,5280,5280,5280,5280,0
20250214,114100,23975980,5280,5280,5280,5280,0
20250214,114000,23975980,5280,5280,5280,5280,0
20250214,113900,23975980,5280,5280,5280,5280,0
20250214,113800,23975980,5280,5280,5280,5280,0
20250214,113700,23975980,5280,5280,5280,5280,0
20250214,113600,23975980,5280,5280,5280,5280,0
20250214,113500,23975980,5280,5280,5280,5280,0
20250214,113400,23975980,5280,5280,5280,5280,0
20250214,113300,23975980,5280,5280,5280,5280,0
20250214,113200,23975980,5280,5280,5280,5280,0
20250214,113100,23975980,5280,5280,5280,5280,0
20250214,113000,23975980,5280,5280,5280,5280,0
20250214,112900,23975980,5280,5280,5280,5280,0
20250214,112800,23975980,5280,5280,5280,5280,0
20250214,112700,23975980,5280,5280,5280,5280,0
20250214,112600,23975980,5280,5280,5280,5280,0
20250214,112500,23975980,5280,5280,5280,5280,0
20250214,112400,23975980,5280,5280,5280,5280,1
20250214,112300,23970700,5270,5270,5270,5270,0
20250214,112200,23970700,5270,5270,5270,5260,86
20250214,112100,23517490,5260,5270,5270,5260,1535
20250214,112000,15433210,5280,5280,5280,5280,0
20250214,111900,15433210,5280,5280,5280,5280,0
20250214,111800,15433210,5280,5280,5280,5280,0
20250214,111700,15433210,5280,5280,5280,5280,1
20250214,111600,15427930,5280,5280,5280,5280,1
20250214,111500,15422650,5270,5270,5270,5270,1
20250214,111400,15417380,5280,5280,5280,5280,0
20250214,111300,15417380,5280,5280,5280,5280,0
20250214,111200,15417380,5280,5280,5280,5280,0
20250214,111100,15417380,5280,5280,5280,5280,0
20250214,111000,15417380,5280,5280,5280,5280,0
20250214,110900,15417380,5280,5280,5280,5280,0
20250214,110800,15417380,5280,5280,5280,5280,0
20250214,110700,15417380,5280,5280,5280,5280,0
20250214,110600,15417380,5280,5280,5280,5280,0
20250214,110500,15417380,5280,5280,5280,5280,0
20250214,110400,15417380,5280,5280,5280,5280,0
20250214,110300,15417380,5280,5280,5280,5280,0
20250214,110200,15417380,5280,5280,5280,5280,0
20250214,110100,15417380,5280,5280,5280,5280,0
20250214,110000,15417380,5280,5280,5280,5280,0
20250214,105900,15417380,5280,5280,5280,5280,0
20250214,105800,15417380,5280,5280,5280,5280,0
20250214,105700,15417380,5280,5280,5280,5280,1
20250214,105600,15412100,5270,5270,5270,5270,6
20250214,105500,15380480,5270,5270,5270,5270,300
20250214,105400,13799480,5280,5280,5280,5280,0
20250214,105300,13799480,5280,5280,5280,5280,0
20250214,105200,13799480,5280,5280,5280,5280,0
20250214,105100,13799480,5280,5280,5280,5280,0
20250214,105000,13799480,5280,5280,5280,5280,0
20250214,104900,13799480,5280,5280,5280,5280,0
20250214,104800,13799480,5280,5280,5280,5280,0
20250214,104700,13799480,5280,5280,5280,5280,0
20250214,104600,13799480,5280,5280,5280,5280,0
20250214,104500,13799480,5280,5280,5280,5280,0
20250214,104400,13799480,5280,5280,5280,5280,0
20250214,104300,13799480,5280,5280,5280,5280,0
20250214,104200,13799480,5280,5280,5280,5280,0
20250214,104100,13799480,5280,5280,5280,5280,0
20250214,104000,13799480,5280,5280,5280,5280,0
20250214,103900,13799480,5280,5280,5280,5280,0
20250214,103800,13799480,5280,5280,5280,5280,0
20250214,103700,13799480,5280,5280,5280,5280,0
20250214,103600,13799480,5280,5280,5280,5280,0
20250214,103500,13799480,5280,5280,5280,5280,0
20250214,103400,13799480,5280,5280,5280,5280,0
20250214,103300,13799480,5280,5280,5280,5280,0
20250214,103200,13799480,5280,5280,5280,5280,0
20250214,103100,13799480,5280,5280,5280,5280,0
20250214,103000,13799480,5280,5280,5280,5280,0
20250214,102900,13799480,5280,5280,5280,5280,0
20250214,102800,13799480,5280,5280,5280,5280,0
20250214,102700,13799480,5280,5280,5280,5280,0
20250214,102600,13799480,5280,5280,5280,5280,0
20250214,102500,13799480,5280,5280,5280,5280,0
20250214,102400,13799480,5280,5280,5280,5280,0
20250214,102300,13799480,5280,5280,5280,5280,0
20250214,102200,13799480,5280,5280,5280,5280,0
20250214,102100,13799480,5280,5280,5280,5280,0
20250214,102000,13799480,5280,5280,5280,5280,0
20250214,101900,13799480,5280,5280,5280,5280,0
20250214,101800,13799480,5280,5280,5280,5280,110
20250214,101700,13218680,5280,5280,5280,5280,0
20250214,101600,13218680,5280,5280,5280,5280,171
20250214,101500,12315800,5290,5280,5290,5270,1934
20250214,101400,2104280,5290,5290,5290,5290,0
20250214,101300,2104280,5290,5290,5290,5290,0
20250214,101200,2104280,5290,5290,5290,5290,0
20250214,101100,2104280,5290,5290,5290,5290,0
20250214,101000,2104280,5290,5290,5290,5290,0
20250214,100900,2104280,5290,5290,5290,5290,0
20250214,100800,2104280,5290,5290,5290,5290,0
20250214,100700,2104280,5290,5290,5290,5290,0
20250214,100600,2104280,5290,5290,5290,5290,0
20250214,100500,2104280,5290,5290,5290,5290,0
20250214,100400,2104280,5290,5290,5290,5290,0
20250214,100300,2104280,5290,5290,5290,5290,0
20250214,100200,2104280,5290,5290,5290,5290,0
20250214,100100,2104280,5290,5290,5290,5290,0
20250214,100000,2104280,5290,5290,5290,5290,0
20250214,095900,2104280,5290,5290,5290,5290,0
20250214,095800,2104280,5290,5290,5290,5290,0
20250214,095700,2104280,5290,5290,5290,5290,100
20250214,095600,1575280,5290,5290,5290,5290,130
20250214,095500,887580,5290,5290,5290,5290,0
20250214,095400,887580,5290,5290,5290,5290,0
20250214,095300,887580,5290,5290,5290,5290,0
20250214,095200,887580,5290,5290,5290,5290,0
20250214,095100,887580,5290,5290,5290,5290,0
20250214,095000,887580,5290,5290,5290,5290,0
20250214,094900,887580,5290,5290,5290,5290,0
20250214,094800,887580,5290,5290,5290,5290,0
20250214,094700,887580,5290,5290,5290,5290,0
20250214,094600,887580,5290,5290,5290,5290,0
20250214,094500,887580,5290,5290,5290,5290,0
20250214,094400,887580,5290,5290,5290,5290,0
20250214,094300,887580,5290,5290,5290,5290,10
20250214,094200,834680,5290,5290,5290,5290,0
20250214,094100,834680,5290,5290,5290,5290,0
20250214,094000,834680,5290,5290,5290,5290,0
20250214,093900,834680,5290,5290,5290,5290,0
20250214,093800,834680,5290,5290,5290,5290,0
20250214,093700,834680,5290,5290,5290,5290,0
20250214,093600,834680,5290,5290,5290,5290,0
20250214,093500,834680,5290,5290,5290,5290,0
20250214,093400,834680,5290,5290,5290,5290,0
20250214,093300,834680,5290,5290,5290,5290,0
20250214,093200,834680,5290,5290,5290,5290,0
20250214,093100,834680,5290,5290,5290,5290,0
20250214,093000,834680,5290,5290,5290,5290,70
20250214,092900,464380,5290,5290,5290,5290,0
20250214,092800,464380,5290,5290,5290,5290,0
20250214,092700,464380,5290,5290,5290,5290,0
20250214,092600,464380,5290,5290,5290,5290,0
20250214,092500,464380,5290,5290,5290,5290,0
20250214,092400,464380,5290,5290,5290,5290,0
20250214,092300,464380,5290,5290,5290,5290,0
20250214,092200,464380,5290,5290,5290,5290,0
20250214,092100,464380,5290,5290,5290,5290,0
20250214,092000,464380,5290,5290,5290,5290,0
20250214,091900,464380,5290,5290,5290,5290,30
20250214,091800,305680,5290,5290,5290,5290,0
20250214,091700,305680,5290,5290,5290,5290,0
20250214,091600,305680,5290,5290,5290,5290,0
20250214,091500,305680,5290,5290,5290,5290,0
20250214,091400,305680,5290,5290,5290,5290,0
20250214,091300,305680,5290,5290,5290,5290,0
20250214,091200,305680,5290,5290,5290,5290,0
20250214,091100,305680,5290,5290,5290,5290,0
20250214,091000,305680,5290,5290,5290,5290,0
20250214,090900,305680,5290,5290,5290,5290,0
20250214,090800,305680,5290,5290,5290,5290,0
20250214,090700,305680,5290,5290,5290,5290,0
20250214,090600,305680,5290,5290,5290,5290,0
20250214,090500,305680,5290,5290,5290,5290,1
20250214,090400,300390,5270,5270,5270,5270,0
20250214,090300,300390,5270,5270,5270,5270,0
20250214,090200,300390,5270,5270,5270,5270,0
20250214,090100,300390,5270,5270,5270,5270,0
20250214,090000,300390,5270,5270,5270,5270,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 35790060 5270 5270 5270 5270 94
3 20250214 183100 35790060 5270 5270 5270 5270 0
4 20250214 183000 35790060 5270 5270 5270 5270 0
5 20250214 182900 35790060 5270 5270 5270 5270 0
6 20250214 182800 35790060 5270 5270 5270 5270 0
7 20250214 182700 35790060 5270 5270 5270 5270 0
8 20250214 182600 35790060 5270 5270 5270 5270 0
9 20250214 182500 35790060 5270 5270 5270 5270 0
10 20250214 182400 35790060 5270 5270 5270 5270 0
11 20250214 182300 35790060 5270 5270 5270 5270 0
12 20250214 182200 35790060 5270 5270 5270 5270 0
13 20250214 182100 35790060 5270 5270 5270 5270 0
14 20250214 182000 35790060 5270 5270 5270 5270 0
15 20250214 181900 35790060 5270 5270 5270 5270 0
16 20250214 181800 35790060 5270 5270 5270 5270 0
17 20250214 181700 35790060 5270 5270 5270 5270 0
18 20250214 181600 35790060 5270 5270 5270 5270 0
19 20250214 181500 35790060 5270 5270 5270 5270 0
20 20250214 181400 35790060 5270 5270 5270 5270 0
21 20250214 181300 35790060 5270 5270 5270 5270 0
22 20250214 181200 35790060 5270 5270 5270 5270 0
23 20250214 181100 35790060 5270 5270 5270 5270 0
24 20250214 181000 35790060 5270 5270 5270 5270 0
25 20250214 180900 35790060 5270 5270 5270 5270 0
26 20250214 180800 35790060 5270 5270 5270 5270 0
27 20250214 180700 35790060 5270 5270 5270 5270 0
28 20250214 180600 35790060 5270 5270 5270 5270 0
29 20250214 180500 35790060 5270 5270 5270 5270 0
30 20250214 180400 35790060 5270 5270 5270 5270 0
31 20250214 180300 35790060 5270 5270 5270 5270 0
32 20250214 180200 35790060 5270 5270 5270 5270 94
33 20250214 180100 35790060 5270 5270 5270 5270 0
34 20250214 180000 35790060 5270 5270 5270 5270 0
35 20250214 175900 35790060 5270 5270 5270 5270 0
36 20250214 175800 35790060 5270 5270 5270 5270 0
37 20250214 175700 35790060 5270 5270 5270 5270 0
38 20250214 175600 35790060 5270 5270 5270 5270 0
39 20250214 175500 35790060 5270 5270 5270 5270 0
40 20250214 175400 35790060 5270 5270 5270 5270 0
41 20250214 175300 35790060 5270 5270 5270 5270 0
42 20250214 175200 35790060 5270 5270 5270 5270 0
43 20250214 175100 35790060 5270 5270 5270 5270 0
44 20250214 175000 35790060 5270 5270 5270 5270 0
45 20250214 174900 35790060 5270 5270 5270 5270 0
46 20250214 174800 35790060 5270 5270 5270 5270 0
47 20250214 174700 35790060 5270 5270 5270 5270 0
48 20250214 174600 35790060 5270 5270 5270 5270 0
49 20250214 174500 35790060 5270 5270 5270 5270 0
50 20250214 174400 35790060 5270 5270 5270 5270 0
51 20250214 174300 35790060 5270 5270 5270 5270 0
52 20250214 174200 35790060 5270 5270 5270 5270 0
53 20250214 174100 35790060 5270 5270 5270 5270 0
54 20250214 174000 35790060 5270 5270 5270 5270 0
55 20250214 173900 35790060 5270 5270 5270 5270 0
56 20250214 173800 35790060 5270 5270 5270 5270 0
57 20250214 173700 35790060 5270 5270 5270 5270 0
58 20250214 173600 35790060 5270 5270 5270 5270 0
59 20250214 173500 35790060 5270 5270 5270 5270 0
60 20250214 173400 35790060 5270 5270 5270 5270 0
61 20250214 173300 35790060 5270 5270 5270 5270 0
62 20250214 173200 35790060 5270 5270 5270 5270 94
63 20250214 173100 35790060 5270 5270 5270 5270 0
64 20250214 173000 35790060 5270 5270 5270 5270 0
65 20250214 172900 35790060 5270 5270 5270 5270 0
66 20250214 172800 35790060 5270 5270 5270 5270 0
67 20250214 172700 35790060 5270 5270 5270 5270 0
68 20250214 172600 35790060 5270 5270 5270 5270 0
69 20250214 172500 35790060 5270 5270 5270 5270 0
70 20250214 172400 35790060 5270 5270 5270 5270 0
71 20250214 172300 35790060 5270 5270 5270 5270 0
72 20250214 172200 35790060 5270 5270 5270 5270 0
73 20250214 172100 35790060 5270 5270 5270 5270 0
74 20250214 172000 35790060 5270 5270 5270 5270 0
75 20250214 171900 35790060 5270 5270 5270 5270 0
76 20250214 171800 35790060 5270 5270 5270 5270 0
77 20250214 171700 35790060 5270 5270 5270 5270 0
78 20250214 171600 35790060 5270 5270 5270 5270 0
79 20250214 171500 35790060 5270 5270 5270 5270 0
80 20250214 171400 35790060 5270 5270 5270 5270 0
81 20250214 171300 35790060 5270 5270 5270 5270 0
82 20250214 171200 35790060 5270 5270 5270 5270 0
83 20250214 171100 35790060 5270 5270 5270 5270 0
84 20250214 171000 35790060 5270 5270 5270 5270 0
85 20250214 170900 35790060 5270 5270 5270 5270 0
86 20250214 170800 35790060 5270 5270 5270 5270 0
87 20250214 170700 35790060 5270 5270 5270 5270 0
88 20250214 170600 35790060 5270 5270 5270 5270 0
89 20250214 170500 35790060 5270 5270 5270 5270 0
90 20250214 170400 35790060 5270 5270 5270 5270 0
91 20250214 170300 35790060 5270 5270 5270 5270 0
92 20250214 170200 35790060 5270 5270 5270 5270 94
93 20250214 170100 35790060 5270 5270 5270 5270 0
94 20250214 170000 35790060 5270 5270 5270 5270 0
95 20250214 165900 35790060 5270 5270 5270 5270 0
96 20250214 165800 35790060 5270 5270 5270 5270 0
97 20250214 165700 35790060 5270 5270 5270 5270 0
98 20250214 165600 35790060 5270 5270 5270 5270 0
99 20250214 165500 35790060 5270 5270 5270 5270 0
100 20250214 165400 35790060 5270 5270 5270 5270 0
101 20250214 165300 35790060 5270 5270 5270 5270 0
102 20250214 165200 35790060 5270 5270 5270 5270 0
103 20250214 165100 35790060 5270 5270 5270 5270 0
104 20250214 165000 35790060 5270 5270 5270 5270 0
105 20250214 164900 35790060 5270 5270 5270 5270 0
106 20250214 164800 35790060 5270 5270 5270 5270 0
107 20250214 164700 35790060 5270 5270 5270 5270 0
108 20250214 164600 35790060 5270 5270 5270 5270 0
109 20250214 164500 35790060 5270 5270 5270 5270 0
110 20250214 164400 35790060 5270 5270 5270 5270 0
111 20250214 164300 35790060 5270 5270 5270 5270 0
112 20250214 164200 35790060 5270 5270 5270 5270 0
113 20250214 164100 35790060 5270 5270 5270 5270 0
114 20250214 164000 35790060 5270 5270 5270 5270 0
115 20250214 163900 35790060 5270 5270 5270 5270 0
116 20250214 163800 35790060 5270 5270 5270 5270 0
117 20250214 163700 35790060 5270 5270 5270 5270 0
118 20250214 163600 35790060 5270 5270 5270 5270 0
119 20250214 163500 35790060 5270 5270 5270 5270 0
120 20250214 163400 35790060 5270 5270 5270 5270 0
121 20250214 163300 35790060 5270 5270 5270 5270 0
122 20250214 163200 35790060 5270 5270 5270 5270 94
123 20250214 163100 35790060 5270 5270 5270 5270 0
124 20250214 163000 35790060 5270 5270 5270 5270 0
125 20250214 162900 35790060 5270 5270 5270 5270 0
126 20250214 162800 35790060 5270 5270 5270 5270 0
127 20250214 162700 35790060 5270 5270 5270 5270 0
128 20250214 162600 35790060 5270 5270 5270 5270 0
129 20250214 162500 35790060 5270 5270 5270 5270 0
130 20250214 162400 35790060 5270 5270 5270 5270 0
131 20250214 162300 35790060 5270 5270 5270 5270 0
132 20250214 162200 35790060 5270 5270 5270 5270 0
133 20250214 162100 35790060 5270 5270 5270 5270 0
134 20250214 162000 35790060 5270 5270 5270 5270 0
135 20250214 161900 35790060 5270 5270 5270 5270 0
136 20250214 161800 35790060 5270 5270 5270 5270 0
137 20250214 161700 35790060 5270 5270 5270 5270 0
138 20250214 161600 35790060 5270 5270 5270 5270 0
139 20250214 161500 35790060 5270 5270 5270 5270 0
140 20250214 161400 35790060 5270 5270 5270 5270 0
141 20250214 161300 35790060 5270 5270 5270 5270 0
142 20250214 161200 35790060 5270 5270 5270 5270 0
143 20250214 161100 35790060 5270 5270 5270 5270 0
144 20250214 161000 35790060 5270 5270 5270 5270 0
145 20250214 160900 35790060 5270 5270 5270 5270 0
146 20250214 160800 35790060 5270 5270 5270 5270 0
147 20250214 160700 35790060 5270 5270 5270 5270 0
148 20250214 160600 35790060 5270 5270 5270 5270 0
149 20250214 160500 35790060 5270 5270 5270 5270 0
150 20250214 160400 35790060 5270 5270 5270 5270 0
151 20250214 160300 35790060 5270 5270 5270 5270 0
152 20250214 160200 35790060 5270 5270 5270 5270 94
153 20250214 160100 35790060 5270 5270 5270 5270 0
154 20250214 160000 35790060 5270 5270 5270 5270 0
155 20250214 155900 35790060 5270 5270 5270 5270 0
156 20250214 155800 35790060 5270 5270 5270 5270 0
157 20250214 155700 35790060 5270 5270 5270 5270 0
158 20250214 155600 35790060 5270 5270 5270 5270 0
159 20250214 155500 35790060 5270 5270 5270 5270 0
160 20250214 155400 35790060 5270 5270 5270 5270 0
161 20250214 155300 35790060 5270 5270 5270 5270 0
162 20250214 155200 35790060 5270 5270 5270 5270 0
163 20250214 155100 35790060 5270 5270 5270 5270 0
164 20250214 155000 35790060 5270 5270 5270 5270 0
165 20250214 154900 35790060 5270 5270 5270 5270 0
166 20250214 154800 35790060 5270 5270 5270 5270 0
167 20250214 154700 35790060 5270 5270 5270 5270 0
168 20250214 154600 35790060 5270 5270 5270 5270 0
169 20250214 154500 35790060 5270 5270 5270 5270 0
170 20250214 154400 35790060 5270 5270 5270 5270 0
171 20250214 154300 35790060 5270 5270 5270 5270 0
172 20250214 154200 35790060 5270 5270 5270 5270 0
173 20250214 154100 35790060 5270 5270 5270 5270 0
174 20250214 154000 35790060 5270 5270 5270 5270 0
175 20250214 153900 35790060 5270 5270 5270 5270 0
176 20250214 153800 35790060 5270 5270 5270 5270 0
177 20250214 153700 35790060 5270 5270 5270 5270 0
178 20250214 153600 35790060 5270 5270 5270 5270 0
179 20250214 153500 35790060 5270 5270 5270 5270 0
180 20250214 153400 35790060 5270 5270 5270 5270 0
181 20250214 153300 35790060 5270 5270 5270 5270 0
182 20250214 153200 35790060 5270 5270 5270 5270 94
183 20250214 153100 35790060 5270 5270 5270 5270 0
184 20250214 153000 35790060 5270 5270 5270 5270 94
185 20250214 152900 35294680 5280 5280 5280 5280 0
186 20250214 152800 35294680 5280 5280 5280 5280 0
187 20250214 152700 35294680 5280 5280 5280 5280 0
188 20250214 152600 35294680 5280 5280 5280 5280 0
189 20250214 152500 35294680 5280 5280 5280 5280 0
190 20250214 152400 35294680 5280 5280 5280 5280 0
191 20250214 152300 35294680 5280 5280 5280 5280 0
192 20250214 152200 35294680 5280 5280 5280 5280 0
193 20250214 152100 35294680 5280 5280 5280 5280 0
194 20250214 152000 35294680 5280 5280 5280 5280 0
195 20250214 151900 35294680 5280 5280 5280 5280 0
196 20250214 151800 35294680 5280 5280 5280 5280 0
197 20250214 151700 35294680 5280 5280 5280 5280 20
198 20250214 151600 35189080 5280 5280 5280 5280 20
199 20250214 151500 35083480 5280 5280 5280 5280 0
200 20250214 151400 35083480 5280 5280 5280 5280 20
201 20250214 151300 34977880 5280 5280 5280 5280 21
202 20250214 151200 34867000 5270 5270 5270 5270 100
203 20250214 151100 34340000 5280 5270 5280 5270 101
204 20250214 151000 33807710 5280 5270 5280 5270 6
205 20250214 150900 33776080 5280 5280 5280 5280 0
206 20250214 150800 33776080 5280 5280 5280 5280 0
207 20250214 150700 33776080 5280 5280 5280 5280 0
208 20250214 150600 33776080 5280 5280 5280 5280 0
209 20250214 150500 33776080 5280 5280 5280 5280 0
210 20250214 150400 33776080 5280 5280 5280 5280 0
211 20250214 150300 33776080 5280 5280 5280 5280 0
212 20250214 150200 33776080 5280 5280 5280 5280 0
213 20250214 150100 33776080 5280 5280 5280 5280 0
214 20250214 150000 33776080 5280 5280 5280 5280 0
215 20250214 145900 33776080 5280 5280 5280 5280 0
216 20250214 145800 33776080 5280 5280 5280 5280 0
217 20250214 145700 33776080 5280 5280 5280 5280 0
218 20250214 145600 33776080 5280 5280 5280 5280 0
219 20250214 145500 33776080 5280 5280 5280 5280 0
220 20250214 145400 33776080 5280 5280 5280 5280 0
221 20250214 145300 33776080 5280 5280 5280 5280 0
222 20250214 145200 33776080 5280 5280 5280 5280 0
223 20250214 145100 33776080 5280 5280 5280 5280 0
224 20250214 145000 33776080 5280 5280 5280 5280 0
225 20250214 144900 33776080 5280 5280 5280 5280 0
226 20250214 144800 33776080 5280 5280 5280 5280 0
227 20250214 144700 33776080 5280 5280 5280 5280 0
228 20250214 144600 33776080 5280 5280 5280 5280 0
229 20250214 144500 33776080 5280 5280 5280 5280 0
230 20250214 144400 33776080 5280 5280 5280 5280 0
231 20250214 144300 33776080 5280 5280 5280 5280 0
232 20250214 144200 33776080 5280 5280 5280 5280 0
233 20250214 144100 33776080 5280 5280 5280 5280 0
234 20250214 144000 33776080 5280 5280 5280 5280 0
235 20250214 143900 33776080 5280 5280 5280 5280 0
236 20250214 143800 33776080 5280 5280 5280 5280 0
237 20250214 143700 33776080 5280 5280 5280 5280 0
238 20250214 143600 33776080 5280 5280 5280 5280 0
239 20250214 143500 33776080 5280 5280 5280 5280 0
240 20250214 143400 33776080 5280 5280 5280 5280 0
241 20250214 143300 33776080 5280 5280 5280 5280 0
242 20250214 143200 33776080 5280 5280 5280 5280 0
243 20250214 143100 33776080 5280 5280 5280 5280 0
244 20250214 143000 33776080 5280 5280 5280 5280 0
245 20250214 142900 33776080 5280 5280 5280 5280 1
246 20250214 142800 33770800 5270 5270 5270 5270 0
247 20250214 142700 33770800 5270 5270 5270 5270 0
248 20250214 142600 33770800 5270 5270 5270 5270 0
249 20250214 142500 33770800 5270 5270 5270 5270 0
250 20250214 142400 33770800 5270 5270 5270 5270 10
251 20250214 142300 33718100 5280 5280 5280 5280 0
252 20250214 142200 33718100 5280 5280 5280 5280 0
253 20250214 142100 33718100 5280 5280 5280 5280 1
254 20250214 142000 33712820 5270 5270 5270 5270 1
255 20250214 141900 33707550 5280 5280 5280 5280 0
256 20250214 141800 33707550 5280 5280 5280 5280 0
257 20250214 141700 33707550 5280 5280 5280 5280 0
258 20250214 141600 33707550 5280 5280 5280 5280 901
259 20250214 141500 28950270 5280 5280 5280 5280 0
260 20250214 141400 28950270 5280 5280 5280 5280 0
261 20250214 141300 28950270 5280 5280 5280 5280 0
262 20250214 141200 28950270 5280 5280 5280 5280 0
263 20250214 141100 28950270 5280 5280 5280 5280 0
264 20250214 141000 28950270 5280 5280 5280 5280 1
265 20250214 140900 28944990 5270 5280 5280 5270 18
266 20250214 140800 28849960 5280 5280 5280 5280 0
267 20250214 140700 28849960 5280 5280 5280 5280 0
268 20250214 140600 28849960 5280 5280 5280 5280 0
269 20250214 140500 28849960 5280 5280 5280 5280 0
270 20250214 140400 28849960 5280 5280 5280 5280 0
271 20250214 140300 28849960 5280 5280 5280 5280 0
272 20250214 140200 28849960 5280 5280 5280 5280 0
273 20250214 140100 28849960 5280 5280 5280 5280 0
274 20250214 140000 28849960 5280 5280 5280 5280 1
275 20250214 135900 28844680 5270 5270 5270 5270 0
276 20250214 135800 28844680 5270 5270 5270 5270 0
277 20250214 135700 28844680 5270 5270 5270 5270 0
278 20250214 135600 28844680 5270 5270 5270 5270 0
279 20250214 135500 28844680 5270 5280 5280 5270 40
280 20250214 135400 28633510 5270 5270 5270 5270 17
281 20250214 135300 28543920 5280 5280 5280 5280 201
282 20250214 135200 27482640 5280 5280 5280 5280 0
283 20250214 135100 27482640 5280 5280 5280 5280 0
284 20250214 135000 27482640 5280 5280 5280 5280 0
285 20250214 134900 27482640 5280 5280 5280 5280 0
286 20250214 134800 27482640 5280 5280 5280 5280 0
287 20250214 134700 27482640 5280 5280 5280 5280 0
288 20250214 134600 27482640 5280 5280 5280 5280 0
289 20250214 134500 27482640 5280 5280 5280 5280 0
290 20250214 134400 27482640 5280 5280 5280 5280 1
291 20250214 134300 27477360 5270 5270 5270 5270 0
292 20250214 134200 27477360 5270 5270 5270 5270 0
293 20250214 134100 27477360 5270 5270 5270 5270 86
294 20250214 134000 27024140 5270 5270 5270 5270 0
295 20250214 133900 27024140 5270 5270 5270 5270 0
296 20250214 133800 27024140 5270 5270 5270 5270 18
297 20250214 133700 26929280 5270 5270 5270 5270 0
298 20250214 133600 26929280 5270 5270 5270 5270 0
299 20250214 133500 26929280 5270 5270 5270 5270 0
300 20250214 133400 26929280 5270 5270 5270 5270 25
301 20250214 133300 26797530 5270 5270 5270 5270 0
302 20250214 133200 26797530 5270 5270 5270 5270 0
303 20250214 133100 26797530 5270 5270 5270 5270 0
304 20250214 133000 26797530 5270 5270 5270 5270 0
305 20250214 132900 26797530 5270 5270 5270 5270 0
306 20250214 132800 26797530 5270 5270 5270 5270 0
307 20250214 132700 26797530 5270 5270 5270 5270 0
308 20250214 132600 26797530 5270 5270 5270 5270 0
309 20250214 132500 26797530 5270 5270 5270 5270 0
310 20250214 132400 26797530 5270 5270 5270 5270 0
311 20250214 132300 26797530 5270 5270 5270 5270 0
312 20250214 132200 26797530 5270 5270 5270 5270 0
313 20250214 132100 26797530 5270 5270 5270 5270 0
314 20250214 132000 26797530 5270 5270 5270 5270 0
315 20250214 131900 26797530 5270 5270 5270 5270 0
316 20250214 131800 26797530 5270 5270 5270 5270 0
317 20250214 131700 26797530 5270 5270 5270 5270 0
318 20250214 131600 26797530 5270 5270 5270 5270 0
319 20250214 131500 26797530 5270 5270 5270 5270 18
320 20250214 131400 26702670 5270 5270 5270 5270 0
321 20250214 131300 26702670 5270 5270 5270 5270 0
322 20250214 131200 26702670 5270 5270 5270 5270 0
323 20250214 131100 26702670 5270 5270 5270 5270 0
324 20250214 131000 26702670 5270 5270 5270 5270 0
325 20250214 130900 26702670 5270 5270 5270 5270 0
326 20250214 130800 26702670 5270 5270 5270 5270 0
327 20250214 130700 26702670 5270 5270 5270 5270 0
328 20250214 130600 26702670 5270 5270 5270 5270 0
329 20250214 130500 26702670 5270 5270 5270 5270 0
330 20250214 130400 26702670 5270 5270 5270 5270 0
331 20250214 130300 26702670 5270 5270 5270 5270 0
332 20250214 130200 26702670 5270 5270 5270 5270 0
333 20250214 130100 26702670 5270 5270 5270 5270 2
334 20250214 130000 26692130 5270 5270 5270 5270 0
335 20250214 125900 26692130 5270 5270 5270 5270 0
336 20250214 125800 26692130 5270 5270 5270 5270 54
337 20250214 125700 26407550 5270 5270 5270 5270 0
338 20250214 125600 26407550 5270 5270 5270 5270 16
339 20250214 125500 26323230 5270 5270 5270 5270 0
340 20250214 125400 26323230 5270 5270 5270 5270 0
341 20250214 125300 26323230 5270 5270 5270 5270 0
342 20250214 125200 26323230 5270 5270 5270 5270 0
343 20250214 125100 26323230 5270 5270 5270 5270 0
344 20250214 125000 26323230 5270 5270 5270 5270 0
345 20250214 124900 26323230 5270 5270 5270 5270 0
346 20250214 124800 26323230 5270 5270 5270 5270 0
347 20250214 124700 26323230 5270 5270 5270 5270 0
348 20250214 124600 26323230 5270 5270 5270 5270 3
349 20250214 124500 26307420 5270 5270 5270 5270 3
350 20250214 124400 26291610 5270 5270 5270 5270 0
351 20250214 124300 26291610 5270 5270 5270 5270 3
352 20250214 124200 26275800 5270 5270 5270 5270 3
353 20250214 124100 26259990 5280 5270 5280 5270 9
354 20250214 124000 26212550 5270 5270 5270 5270 2
355 20250214 123900 26202010 5280 5270 5280 5270 4
356 20250214 123800 26180920 5260 5270 5270 5260 327
357 20250214 123700 24460820 5270 5270 5270 5270 0
358 20250214 123600 24460820 5270 5270 5270 5270 92
359 20250214 123500 23975980 5280 5280 5280 5280 0
360 20250214 123400 23975980 5280 5280 5280 5280 0
361 20250214 123300 23975980 5280 5280 5280 5280 0
362 20250214 123200 23975980 5280 5280 5280 5280 0
363 20250214 123100 23975980 5280 5280 5280 5280 0
364 20250214 123000 23975980 5280 5280 5280 5280 0
365 20250214 122900 23975980 5280 5280 5280 5280 0
366 20250214 122800 23975980 5280 5280 5280 5280 0
367 20250214 122700 23975980 5280 5280 5280 5280 0
368 20250214 122600 23975980 5280 5280 5280 5280 0
369 20250214 122500 23975980 5280 5280 5280 5280 0
370 20250214 122400 23975980 5280 5280 5280 5280 0
371 20250214 122300 23975980 5280 5280 5280 5280 0
372 20250214 122200 23975980 5280 5280 5280 5280 0
373 20250214 122100 23975980 5280 5280 5280 5280 0
374 20250214 122000 23975980 5280 5280 5280 5280 0
375 20250214 121900 23975980 5280 5280 5280 5280 0
376 20250214 121800 23975980 5280 5280 5280 5280 0
377 20250214 121700 23975980 5280 5280 5280 5280 0
378 20250214 121600 23975980 5280 5280 5280 5280 0
379 20250214 121500 23975980 5280 5280 5280 5280 0
380 20250214 121400 23975980 5280 5280 5280 5280 0
381 20250214 121300 23975980 5280 5280 5280 5280 0
382 20250214 121200 23975980 5280 5280 5280 5280 0
383 20250214 121100 23975980 5280 5280 5280 5280 0
384 20250214 121000 23975980 5280 5280 5280 5280 0
385 20250214 120900 23975980 5280 5280 5280 5280 0
386 20250214 120800 23975980 5280 5280 5280 5280 0
387 20250214 120700 23975980 5280 5280 5280 5280 0
388 20250214 120600 23975980 5280 5280 5280 5280 0
389 20250214 120500 23975980 5280 5280 5280 5280 0
390 20250214 120400 23975980 5280 5280 5280 5280 0
391 20250214 120300 23975980 5280 5280 5280 5280 0
392 20250214 120200 23975980 5280 5280 5280 5280 0
393 20250214 120100 23975980 5280 5280 5280 5280 0
394 20250214 120000 23975980 5280 5280 5280 5280 0
395 20250214 115900 23975980 5280 5280 5280 5280 0
396 20250214 115800 23975980 5280 5280 5280 5280 0
397 20250214 115700 23975980 5280 5280 5280 5280 0
398 20250214 115600 23975980 5280 5280 5280 5280 0
399 20250214 115500 23975980 5280 5280 5280 5280 0
400 20250214 115400 23975980 5280 5280 5280 5280 0
401 20250214 115300 23975980 5280 5280 5280 5280 0
402 20250214 115200 23975980 5280 5280 5280 5280 0
403 20250214 115100 23975980 5280 5280 5280 5280 0
404 20250214 115000 23975980 5280 5280 5280 5280 0
405 20250214 114900 23975980 5280 5280 5280 5280 0
406 20250214 114800 23975980 5280 5280 5280 5280 0
407 20250214 114700 23975980 5280 5280 5280 5280 0
408 20250214 114600 23975980 5280 5280 5280 5280 0
409 20250214 114500 23975980 5280 5280 5280 5280 0
410 20250214 114400 23975980 5280 5280 5280 5280 0
411 20250214 114300 23975980 5280 5280 5280 5280 0
412 20250214 114200 23975980 5280 5280 5280 5280 0
413 20250214 114100 23975980 5280 5280 5280 5280 0
414 20250214 114000 23975980 5280 5280 5280 5280 0
415 20250214 113900 23975980 5280 5280 5280 5280 0
416 20250214 113800 23975980 5280 5280 5280 5280 0
417 20250214 113700 23975980 5280 5280 5280 5280 0
418 20250214 113600 23975980 5280 5280 5280 5280 0
419 20250214 113500 23975980 5280 5280 5280 5280 0
420 20250214 113400 23975980 5280 5280 5280 5280 0
421 20250214 113300 23975980 5280 5280 5280 5280 0
422 20250214 113200 23975980 5280 5280 5280 5280 0
423 20250214 113100 23975980 5280 5280 5280 5280 0
424 20250214 113000 23975980 5280 5280 5280 5280 0
425 20250214 112900 23975980 5280 5280 5280 5280 0
426 20250214 112800 23975980 5280 5280 5280 5280 0
427 20250214 112700 23975980 5280 5280 5280 5280 0
428 20250214 112600 23975980 5280 5280 5280 5280 0
429 20250214 112500 23975980 5280 5280 5280 5280 0
430 20250214 112400 23975980 5280 5280 5280 5280 1
431 20250214 112300 23970700 5270 5270 5270 5270 0
432 20250214 112200 23970700 5270 5270 5270 5260 86
433 20250214 112100 23517490 5260 5270 5270 5260 1535
434 20250214 112000 15433210 5280 5280 5280 5280 0
435 20250214 111900 15433210 5280 5280 5280 5280 0
436 20250214 111800 15433210 5280 5280 5280 5280 0
437 20250214 111700 15433210 5280 5280 5280 5280 1
438 20250214 111600 15427930 5280 5280 5280 5280 1
439 20250214 111500 15422650 5270 5270 5270 5270 1
440 20250214 111400 15417380 5280 5280 5280 5280 0
441 20250214 111300 15417380 5280 5280 5280 5280 0
442 20250214 111200 15417380 5280 5280 5280 5280 0
443 20250214 111100 15417380 5280 5280 5280 5280 0
444 20250214 111000 15417380 5280 5280 5280 5280 0
445 20250214 110900 15417380 5280 5280 5280 5280 0
446 20250214 110800 15417380 5280 5280 5280 5280 0
447 20250214 110700 15417380 5280 5280 5280 5280 0
448 20250214 110600 15417380 5280 5280 5280 5280 0
449 20250214 110500 15417380 5280 5280 5280 5280 0
450 20250214 110400 15417380 5280 5280 5280 5280 0
451 20250214 110300 15417380 5280 5280 5280 5280 0
452 20250214 110200 15417380 5280 5280 5280 5280 0
453 20250214 110100 15417380 5280 5280 5280 5280 0
454 20250214 110000 15417380 5280 5280 5280 5280 0
455 20250214 105900 15417380 5280 5280 5280 5280 0
456 20250214 105800 15417380 5280 5280 5280 5280 0
457 20250214 105700 15417380 5280 5280 5280 5280 1
458 20250214 105600 15412100 5270 5270 5270 5270 6
459 20250214 105500 15380480 5270 5270 5270 5270 300
460 20250214 105400 13799480 5280 5280 5280 5280 0
461 20250214 105300 13799480 5280 5280 5280 5280 0
462 20250214 105200 13799480 5280 5280 5280 5280 0
463 20250214 105100 13799480 5280 5280 5280 5280 0
464 20250214 105000 13799480 5280 5280 5280 5280 0
465 20250214 104900 13799480 5280 5280 5280 5280 0
466 20250214 104800 13799480 5280 5280 5280 5280 0
467 20250214 104700 13799480 5280 5280 5280 5280 0
468 20250214 104600 13799480 5280 5280 5280 5280 0
469 20250214 104500 13799480 5280 5280 5280 5280 0
470 20250214 104400 13799480 5280 5280 5280 5280 0
471 20250214 104300 13799480 5280 5280 5280 5280 0
472 20250214 104200 13799480 5280 5280 5280 5280 0
473 20250214 104100 13799480 5280 5280 5280 5280 0
474 20250214 104000 13799480 5280 5280 5280 5280 0
475 20250214 103900 13799480 5280 5280 5280 5280 0
476 20250214 103800 13799480 5280 5280 5280 5280 0
477 20250214 103700 13799480 5280 5280 5280 5280 0
478 20250214 103600 13799480 5280 5280 5280 5280 0
479 20250214 103500 13799480 5280 5280 5280 5280 0
480 20250214 103400 13799480 5280 5280 5280 5280 0
481 20250214 103300 13799480 5280 5280 5280 5280 0
482 20250214 103200 13799480 5280 5280 5280 5280 0
483 20250214 103100 13799480 5280 5280 5280 5280 0
484 20250214 103000 13799480 5280 5280 5280 5280 0
485 20250214 102900 13799480 5280 5280 5280 5280 0
486 20250214 102800 13799480 5280 5280 5280 5280 0
487 20250214 102700 13799480 5280 5280 5280 5280 0
488 20250214 102600 13799480 5280 5280 5280 5280 0
489 20250214 102500 13799480 5280 5280 5280 5280 0
490 20250214 102400 13799480 5280 5280 5280 5280 0
491 20250214 102300 13799480 5280 5280 5280 5280 0
492 20250214 102200 13799480 5280 5280 5280 5280 0
493 20250214 102100 13799480 5280 5280 5280 5280 0
494 20250214 102000 13799480 5280 5280 5280 5280 0
495 20250214 101900 13799480 5280 5280 5280 5280 0
496 20250214 101800 13799480 5280 5280 5280 5280 110
497 20250214 101700 13218680 5280 5280 5280 5280 0
498 20250214 101600 13218680 5280 5280 5280 5280 171
499 20250214 101500 12315800 5290 5280 5290 5270 1934
500 20250214 101400 2104280 5290 5290 5290 5290 0
501 20250214 101300 2104280 5290 5290 5290 5290 0
502 20250214 101200 2104280 5290 5290 5290 5290 0
503 20250214 101100 2104280 5290 5290 5290 5290 0
504 20250214 101000 2104280 5290 5290 5290 5290 0
505 20250214 100900 2104280 5290 5290 5290 5290 0
506 20250214 100800 2104280 5290 5290 5290 5290 0
507 20250214 100700 2104280 5290 5290 5290 5290 0
508 20250214 100600 2104280 5290 5290 5290 5290 0
509 20250214 100500 2104280 5290 5290 5290 5290 0
510 20250214 100400 2104280 5290 5290 5290 5290 0
511 20250214 100300 2104280 5290 5290 5290 5290 0
512 20250214 100200 2104280 5290 5290 5290 5290 0
513 20250214 100100 2104280 5290 5290 5290 5290 0
514 20250214 100000 2104280 5290 5290 5290 5290 0
515 20250214 095900 2104280 5290 5290 5290 5290 0
516 20250214 095800 2104280 5290 5290 5290 5290 0
517 20250214 095700 2104280 5290 5290 5290 5290 100
518 20250214 095600 1575280 5290 5290 5290 5290 130
519 20250214 095500 887580 5290 5290 5290 5290 0
520 20250214 095400 887580 5290 5290 5290 5290 0
521 20250214 095300 887580 5290 5290 5290 5290 0
522 20250214 095200 887580 5290 5290 5290 5290 0
523 20250214 095100 887580 5290 5290 5290 5290 0
524 20250214 095000 887580 5290 5290 5290 5290 0
525 20250214 094900 887580 5290 5290 5290 5290 0
526 20250214 094800 887580 5290 5290 5290 5290 0
527 20250214 094700 887580 5290 5290 5290 5290 0
528 20250214 094600 887580 5290 5290 5290 5290 0
529 20250214 094500 887580 5290 5290 5290 5290 0
530 20250214 094400 887580 5290 5290 5290 5290 0
531 20250214 094300 887580 5290 5290 5290 5290 10
532 20250214 094200 834680 5290 5290 5290 5290 0
533 20250214 094100 834680 5290 5290 5290 5290 0
534 20250214 094000 834680 5290 5290 5290 5290 0
535 20250214 093900 834680 5290 5290 5290 5290 0
536 20250214 093800 834680 5290 5290 5290 5290 0
537 20250214 093700 834680 5290 5290 5290 5290 0
538 20250214 093600 834680 5290 5290 5290 5290 0
539 20250214 093500 834680 5290 5290 5290 5290 0
540 20250214 093400 834680 5290 5290 5290 5290 0
541 20250214 093300 834680 5290 5290 5290 5290 0
542 20250214 093200 834680 5290 5290 5290 5290 0
543 20250214 093100 834680 5290 5290 5290 5290 0
544 20250214 093000 834680 5290 5290 5290 5290 70
545 20250214 092900 464380 5290 5290 5290 5290 0
546 20250214 092800 464380 5290 5290 5290 5290 0
547 20250214 092700 464380 5290 5290 5290 5290 0
548 20250214 092600 464380 5290 5290 5290 5290 0
549 20250214 092500 464380 5290 5290 5290 5290 0
550 20250214 092400 464380 5290 5290 5290 5290 0
551 20250214 092300 464380 5290 5290 5290 5290 0
552 20250214 092200 464380 5290 5290 5290 5290 0
553 20250214 092100 464380 5290 5290 5290 5290 0
554 20250214 092000 464380 5290 5290 5290 5290 0
555 20250214 091900 464380 5290 5290 5290 5290 30
556 20250214 091800 305680 5290 5290 5290 5290 0
557 20250214 091700 305680 5290 5290 5290 5290 0
558 20250214 091600 305680 5290 5290 5290 5290 0
559 20250214 091500 305680 5290 5290 5290 5290 0
560 20250214 091400 305680 5290 5290 5290 5290 0
561 20250214 091300 305680 5290 5290 5290 5290 0
562 20250214 091200 305680 5290 5290 5290 5290 0
563 20250214 091100 305680 5290 5290 5290 5290 0
564 20250214 091000 305680 5290 5290 5290 5290 0
565 20250214 090900 305680 5290 5290 5290 5290 0
566 20250214 090800 305680 5290 5290 5290 5290 0
567 20250214 090700 305680 5290 5290 5290 5290 0
568 20250214 090600 305680 5290 5290 5290 5290 0
569 20250214 090500 305680 5290 5290 5290 5290 1
570 20250214 090400 300390 5270 5270 5270 5270 0
571 20250214 090300 300390 5270 5270 5270 5270 0
572 20250214 090200 300390 5270 5270 5270 5270 0
573 20250214 090100 300390 5270 5270 5270 5270 0
574 20250214 090000 300390 5270 5270 5270 5270 57

1
000700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,26041812,0,137240349240,0.00
20250211,0,26041812,0,137761185480,0.00
20250210,0,26041812,0,137240349240,0.00
20250207,0,26041812,0,138542439840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 26041812 0 137240349240 0.00
3 20250211 0 26041812 0 137761185480 0.00
4 20250210 0 26041812 0 137240349240 0.00
5 20250207 0 26041812 0 138542439840 0.00