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
000970/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,74126470,6090,6090,6090,6090,487
20250214,183100,74126470,6090,6090,6090,6090,0
20250214,183000,74126470,6090,6090,6090,6090,0
20250214,182900,74126470,6090,6090,6090,6090,0
20250214,182800,74126470,6090,6090,6090,6090,0
20250214,182700,74126470,6090,6090,6090,6090,0
20250214,182600,74126470,6090,6090,6090,6090,0
20250214,182500,74126470,6090,6090,6090,6090,0
20250214,182400,74126470,6090,6090,6090,6090,0
20250214,182300,74126470,6090,6090,6090,6090,0
20250214,182200,74126470,6090,6090,6090,6090,0
20250214,182100,74126470,6090,6090,6090,6090,0
20250214,182000,74126470,6090,6090,6090,6090,0
20250214,181900,74126470,6090,6090,6090,6090,0
20250214,181800,74126470,6090,6090,6090,6090,0
20250214,181700,74126470,6090,6090,6090,6090,0
20250214,181600,74126470,6090,6090,6090,6090,0
20250214,181500,74126470,6090,6090,6090,6090,0
20250214,181400,74126470,6090,6090,6090,6090,0
20250214,181300,74126470,6090,6090,6090,6090,0
20250214,181200,74126470,6090,6090,6090,6090,0
20250214,181100,74126470,6090,6090,6090,6090,0
20250214,181000,74126470,6090,6090,6090,6090,0
20250214,180900,74126470,6090,6090,6090,6090,0
20250214,180800,74126470,6090,6090,6090,6090,0
20250214,180700,74126470,6090,6090,6090,6090,0
20250214,180600,74126470,6090,6090,6090,6090,0
20250214,180500,74126470,6090,6090,6090,6090,0
20250214,180400,74126470,6090,6090,6090,6090,0
20250214,180300,74126470,6090,6090,6090,6090,0
20250214,180200,74126470,6090,6090,6090,6090,487
20250214,180100,74126470,6090,6090,6090,6090,0
20250214,180000,74126470,6090,6090,6090,6090,0
20250214,175900,74126470,6090,6090,6090,6090,0
20250214,175800,74126470,6090,6090,6090,6090,0
20250214,175700,74126470,6090,6090,6090,6090,0
20250214,175600,74126470,6090,6090,6090,6090,0
20250214,175500,74126470,6090,6090,6090,6090,0
20250214,175400,74126470,6090,6090,6090,6090,0
20250214,175300,74126470,6090,6090,6090,6090,0
20250214,175200,74126470,6090,6090,6090,6090,0
20250214,175100,74126470,6090,6090,6090,6090,0
20250214,175000,74126470,6090,6090,6090,6090,0
20250214,174900,74126470,6090,6090,6090,6090,0
20250214,174800,74126470,6090,6090,6090,6090,0
20250214,174700,74126470,6090,6090,6090,6090,0
20250214,174600,74126470,6090,6090,6090,6090,0
20250214,174500,74126470,6090,6090,6090,6090,0
20250214,174400,74126470,6090,6090,6090,6090,0
20250214,174300,74126470,6090,6090,6090,6090,0
20250214,174200,74126470,6090,6090,6090,6090,0
20250214,174100,74126470,6090,6090,6090,6090,0
20250214,174000,74126470,6090,6090,6090,6090,0
20250214,173900,74126470,6090,6090,6090,6090,0
20250214,173800,74126470,6090,6090,6090,6090,0
20250214,173700,74126470,6090,6090,6090,6090,0
20250214,173600,74126470,6090,6090,6090,6090,0
20250214,173500,74126470,6090,6090,6090,6090,0
20250214,173400,74126470,6090,6090,6090,6090,0
20250214,173300,74126470,6090,6090,6090,6090,0
20250214,173200,74126470,6090,6090,6090,6090,487
20250214,173100,74126470,6090,6090,6090,6090,0
20250214,173000,74126470,6090,6090,6090,6090,0
20250214,172900,74126470,6090,6090,6090,6090,0
20250214,172800,74126470,6090,6090,6090,6090,0
20250214,172700,74126470,6090,6090,6090,6090,0
20250214,172600,74126470,6090,6090,6090,6090,0
20250214,172500,74126470,6090,6090,6090,6090,0
20250214,172400,74126470,6090,6090,6090,6090,0
20250214,172300,74126470,6090,6090,6090,6090,0
20250214,172200,74126470,6090,6090,6090,6090,0
20250214,172100,74126470,6090,6090,6090,6090,0
20250214,172000,74126470,6090,6090,6090,6090,0
20250214,171900,74126470,6090,6090,6090,6090,0
20250214,171800,74126470,6090,6090,6090,6090,0
20250214,171700,74126470,6090,6090,6090,6090,0
20250214,171600,74126470,6090,6090,6090,6090,0
20250214,171500,74126470,6090,6090,6090,6090,0
20250214,171400,74126470,6090,6090,6090,6090,0
20250214,171300,74126470,6090,6090,6090,6090,0
20250214,171200,74126470,6090,6090,6090,6090,0
20250214,171100,74126470,6090,6090,6090,6090,0
20250214,171000,74126470,6090,6090,6090,6090,0
20250214,170900,74126470,6090,6090,6090,6090,0
20250214,170800,74126470,6090,6090,6090,6090,0
20250214,170700,74126470,6090,6090,6090,6090,0
20250214,170600,74126470,6090,6090,6090,6090,0
20250214,170500,74126470,6090,6090,6090,6090,0
20250214,170400,74126470,6090,6090,6090,6090,0
20250214,170300,74126470,6090,6090,6090,6090,0
20250214,170200,74126470,6090,6090,6090,6090,487
20250214,170100,74126470,6090,6090,6090,6090,0
20250214,170000,74126470,6090,6090,6090,6090,0
20250214,165900,74126470,6090,6090,6090,6090,0
20250214,165800,74126470,6090,6090,6090,6090,0
20250214,165700,74126470,6090,6090,6090,6090,0
20250214,165600,74126470,6090,6090,6090,6090,0
20250214,165500,74126470,6090,6090,6090,6090,0
20250214,165400,74126470,6090,6090,6090,6090,0
20250214,165300,74126470,6090,6090,6090,6090,0
20250214,165200,74126470,6090,6090,6090,6090,0
20250214,165100,74126470,6090,6090,6090,6090,0
20250214,165000,74126470,6090,6090,6090,6090,0
20250214,164900,74126470,6090,6090,6090,6090,0
20250214,164800,74126470,6090,6090,6090,6090,0
20250214,164700,74126470,6090,6090,6090,6090,0
20250214,164600,74126470,6090,6090,6090,6090,0
20250214,164500,74126470,6090,6090,6090,6090,0
20250214,164400,74126470,6090,6090,6090,6090,0
20250214,164300,74126470,6090,6090,6090,6090,0
20250214,164200,74126470,6090,6090,6090,6090,0
20250214,164100,74126470,6090,6090,6090,6090,0
20250214,164000,74126470,6090,6090,6090,6090,0
20250214,163900,74126470,6090,6090,6090,6090,0
20250214,163800,74126470,6090,6090,6090,6090,0
20250214,163700,74126470,6090,6090,6090,6090,0
20250214,163600,74126470,6090,6090,6090,6090,0
20250214,163500,74126470,6090,6090,6090,6090,0
20250214,163400,74126470,6090,6090,6090,6090,0
20250214,163300,74126470,6090,6090,6090,6090,0
20250214,163200,74126470,6090,6090,6090,6090,487
20250214,163100,74126470,6090,6090,6090,6090,0
20250214,163000,74126470,6090,6090,6090,6090,0
20250214,162900,74126470,6090,6090,6090,6090,0
20250214,162800,74126470,6090,6090,6090,6090,0
20250214,162700,74126470,6090,6090,6090,6090,0
20250214,162600,74126470,6090,6090,6090,6090,0
20250214,162500,74126470,6090,6090,6090,6090,0
20250214,162400,74126470,6090,6090,6090,6090,0
20250214,162300,74126470,6090,6090,6090,6090,0
20250214,162200,74126470,6090,6090,6090,6090,0
20250214,162100,74126470,6090,6090,6090,6090,0
20250214,162000,74126470,6090,6090,6090,6090,0
20250214,161900,74126470,6090,6090,6090,6090,0
20250214,161800,74126470,6090,6090,6090,6090,0
20250214,161700,74126470,6090,6090,6090,6090,0
20250214,161600,74126470,6090,6090,6090,6090,0
20250214,161500,74126470,6090,6090,6090,6090,0
20250214,161400,74126470,6090,6090,6090,6090,0
20250214,161300,74126470,6090,6090,6090,6090,0
20250214,161200,74126470,6090,6090,6090,6090,0
20250214,161100,74126470,6090,6090,6090,6090,0
20250214,161000,74126470,6090,6090,6090,6090,0
20250214,160900,74126470,6090,6090,6090,6090,0
20250214,160800,74126470,6090,6090,6090,6090,0
20250214,160700,74126470,6090,6090,6090,6090,0
20250214,160600,74126470,6090,6090,6090,6090,0
20250214,160500,74126470,6090,6090,6090,6090,0
20250214,160400,74126470,6090,6090,6090,6090,0
20250214,160300,74126470,6090,6090,6090,6090,0
20250214,160200,74126470,6090,6090,6090,6090,487
20250214,160100,74126470,6090,6090,6090,6090,0
20250214,160000,74126470,6090,6090,6090,6090,0
20250214,155900,74126470,6090,6090,6090,6090,0
20250214,155800,74126470,6090,6090,6090,6090,0
20250214,155700,74126470,6090,6090,6090,6090,0
20250214,155600,74126470,6090,6090,6090,6090,0
20250214,155500,74126470,6090,6090,6090,6090,0
20250214,155400,74126470,6090,6090,6090,6090,0
20250214,155300,74126470,6090,6090,6090,6090,0
20250214,155200,74126470,6090,6090,6090,6090,0
20250214,155100,74126470,6090,6090,6090,6090,0
20250214,155000,74126470,6090,6090,6090,6090,0
20250214,154900,74126470,6090,6090,6090,6090,0
20250214,154800,74126470,6090,6090,6090,6090,0
20250214,154700,74126470,6090,6090,6090,6090,0
20250214,154600,74126470,6090,6090,6090,6090,0
20250214,154500,74126470,6090,6090,6090,6090,0
20250214,154400,74126470,6090,6090,6090,6090,0
20250214,154300,74126470,6090,6090,6090,6090,0
20250214,154200,74126470,6090,6090,6090,6090,0
20250214,154100,74126470,6090,6090,6090,6090,0
20250214,154000,74126470,6090,6090,6090,6090,0
20250214,153900,74126470,6090,6090,6090,6090,0
20250214,153800,74126470,6090,6090,6090,6090,0
20250214,153700,74126470,6090,6090,6090,6090,0
20250214,153600,74126470,6090,6090,6090,6090,0
20250214,153500,74126470,6090,6090,6090,6090,0
20250214,153400,74126470,6090,6090,6090,6090,0
20250214,153300,74126470,6090,6090,6090,6090,0
20250214,153200,74126470,6090,6090,6090,6090,487
20250214,153100,74126470,6090,6090,6090,6090,0
20250214,153000,74126470,6090,6090,6090,6090,487
20250214,152900,71160640,6090,6090,6090,6090,0
20250214,152800,71160640,6090,6090,6090,6090,0
20250214,152700,71160640,6090,6090,6090,6090,0
20250214,152600,71160640,6090,6090,6090,6090,0
20250214,152500,71160640,6090,6090,6090,6090,0
20250214,152400,71160640,6090,6090,6090,6090,0
20250214,152300,71160640,6090,6090,6090,6090,0
20250214,152200,71160640,6090,6090,6090,6090,0
20250214,152100,71160640,6090,6090,6090,6090,0
20250214,152000,71160640,6090,6090,6090,6090,0
20250214,151900,71160640,6090,6090,6090,6090,0
20250214,151800,71160640,6090,6090,6090,6090,3
20250214,151700,71142370,6090,6090,6090,6090,0
20250214,151600,71142370,6090,6090,6090,6090,0
20250214,151500,71142370,6090,6090,6090,6090,0
20250214,151400,71142370,6090,6090,6090,6090,0
20250214,151300,71142370,6090,6090,6090,6090,0
20250214,151200,71142370,6090,6090,6090,6090,0
20250214,151100,71142370,6090,6090,6090,6090,0
20250214,151000,71142370,6090,6090,6090,6090,0
20250214,150900,71142370,6090,6090,6090,6090,0
20250214,150800,71142370,6090,6090,6090,6090,23
20250214,150700,71002300,6090,6090,6090,6090,0
20250214,150600,71002300,6090,6090,6090,6090,0
20250214,150500,71002300,6090,6090,6090,6090,0
20250214,150400,71002300,6090,6090,6090,6090,0
20250214,150300,71002300,6090,6090,6090,6090,0
20250214,150200,71002300,6090,6090,6090,6090,0
20250214,150100,71002300,6090,6090,6090,6090,0
20250214,150000,71002300,6090,6090,6090,6090,0
20250214,145900,71002300,6090,6090,6090,6090,0
20250214,145800,71002300,6090,6090,6090,6090,0
20250214,145700,71002300,6090,6090,6090,6090,0
20250214,145600,71002300,6090,6090,6090,6090,0
20250214,145500,71002300,6090,6090,6090,6090,0
20250214,145400,71002300,6090,6090,6090,6090,0
20250214,145300,71002300,6090,6090,6090,6090,1
20250214,145200,70996210,6090,6090,6090,6090,250
20250214,145100,69473710,6090,6090,6110,6090,1101
20250214,145000,62748880,6090,6090,6090,6090,2000
20250214,144900,50568880,6090,6090,6090,6090,0
20250214,144800,50568880,6090,6090,6090,6090,0
20250214,144700,50568880,6090,6090,6090,6090,0
20250214,144600,50568880,6090,6090,6090,6090,0
20250214,144500,50568880,6090,6090,6090,6090,0
20250214,144400,50568880,6090,6090,6090,6090,0
20250214,144300,50568880,6090,6090,6090,6090,0
20250214,144200,50568880,6090,6090,6090,6090,0
20250214,144100,50568880,6090,6090,6090,6090,0
20250214,144000,50568880,6090,6090,6090,6090,4
20250214,143900,50544520,6070,6070,6070,6070,0
20250214,143800,50544520,6070,6070,6070,6070,0
20250214,143700,50544520,6070,6070,6070,6070,100
20250214,143600,49937520,6090,6080,6090,6080,100
20250214,143500,49329210,6090,6090,6090,6090,0
20250214,143400,49329210,6090,6090,6090,6090,0
20250214,143300,49329210,6090,6090,6090,6090,0
20250214,143200,49329210,6090,6090,6090,6090,0
20250214,143100,49329210,6090,6090,6090,6090,0
20250214,143000,49329210,6090,6080,6090,6080,10
20250214,142900,49268370,6070,6070,6070,6070,0
20250214,142800,49268370,6070,6080,6080,6070,5
20250214,142700,49237990,6090,6090,6090,6090,0
20250214,142600,49237990,6090,6090,6090,6090,0
20250214,142500,49237990,6090,6090,6090,6090,2
20250214,142400,49225810,6090,6090,6090,6090,0
20250214,142300,49225810,6090,6090,6090,6090,0
20250214,142200,49225810,6090,6090,6090,6090,0
20250214,142100,49225810,6090,6090,6090,6090,0
20250214,142000,49225810,6090,6090,6090,6090,1
20250214,141900,49219720,6090,6090,6090,6090,0
20250214,141800,49219720,6090,6090,6090,6090,0
20250214,141700,49219720,6090,6090,6090,6090,1
20250214,141600,49213630,6090,6090,6090,6090,1
20250214,141500,49207540,6080,6080,6080,6080,0
20250214,141400,49207540,6080,6080,6080,6080,0
20250214,141300,49207540,6080,6080,6080,6080,18
20250214,141200,49098100,6080,6080,6080,6080,31
20250214,141100,48909620,6070,6070,6070,6070,0
20250214,141000,48909620,6070,6070,6070,6070,0
20250214,140900,48909620,6070,6070,6070,6070,0
20250214,140800,48909620,6070,6070,6070,6070,0
20250214,140700,48909620,6070,6070,6070,6070,0
20250214,140600,48909620,6070,6070,6070,6070,0
20250214,140500,48909620,6070,6070,6070,6070,0
20250214,140400,48909620,6070,6070,6070,6070,0
20250214,140300,48909620,6070,6070,6070,6070,0
20250214,140200,48909620,6070,6070,6070,6070,0
20250214,140100,48909620,6070,6070,6070,6070,0
20250214,140000,48909620,6070,6070,6070,6070,0
20250214,135900,48909620,6070,6070,6070,6070,1
20250214,135800,48903550,6080,6080,6080,6080,0
20250214,135700,48903550,6080,6080,6080,6080,0
20250214,135600,48903550,6080,6080,6080,6080,0
20250214,135500,48903550,6080,6080,6080,6080,5
20250214,135400,48873150,6080,6080,6080,6080,8
20250214,135300,48824510,6070,6070,6070,6070,0
20250214,135200,48824510,6070,6070,6070,6070,1
20250214,135100,48818440,6070,6070,6070,6070,0
20250214,135000,48818440,6070,6070,6070,6070,17
20250214,134900,48715250,6080,6080,6080,6080,0
20250214,134800,48715250,6080,6080,6080,6080,0
20250214,134700,48715250,6080,6080,6080,6080,1
20250214,134600,48709170,6070,6070,6070,6070,0
20250214,134500,48709170,6070,6070,6070,6070,0
20250214,134400,48709170,6070,6070,6070,6070,0
20250214,134300,48709170,6070,6070,6070,6070,204
20250214,134200,47470890,6080,6080,6080,6080,0
20250214,134100,47470890,6080,6080,6080,6080,0
20250214,134000,47470890,6080,6080,6080,6080,0
20250214,133900,47470890,6080,6080,6080,6080,0
20250214,133800,47470890,6080,6080,6080,6080,0
20250214,133700,47470890,6080,6080,6080,6080,0
20250214,133600,47470890,6080,6080,6080,6080,0
20250214,133500,47470890,6080,6080,6080,6080,0
20250214,133400,47470890,6080,6080,6080,6080,0
20250214,133300,47470890,6080,6080,6080,6080,0
20250214,133200,47470890,6080,6080,6080,6080,0
20250214,133100,47470890,6080,6080,6080,6080,0
20250214,133000,47470890,6080,6080,6080,6080,0
20250214,132900,47470890,6080,6080,6080,6080,0
20250214,132800,47470890,6080,6080,6080,6080,0
20250214,132700,47470890,6080,6080,6080,6080,0
20250214,132600,47470890,6080,6080,6080,6080,0
20250214,132500,47470890,6080,6080,6080,6080,0
20250214,132400,47470890,6080,6080,6080,6080,0
20250214,132300,47470890,6080,6080,6080,6080,0
20250214,132200,47470890,6080,6080,6080,6080,3
20250214,132100,47452650,6070,6070,6070,6070,0
20250214,132000,47452650,6070,6070,6070,6070,0
20250214,131900,47452650,6070,6070,6070,6070,0
20250214,131800,47452650,6070,6070,6070,6070,0
20250214,131700,47452650,6070,6070,6070,6070,0
20250214,131600,47452650,6070,6070,6070,6070,0
20250214,131500,47452650,6070,6070,6070,6070,0
20250214,131400,47452650,6070,6070,6070,6070,0
20250214,131300,47452650,6070,6070,6070,6070,11
20250214,131200,47385880,6070,6070,6070,6070,0
20250214,131100,47385880,6070,6070,6070,6070,1
20250214,131000,47379810,6070,6070,6070,6070,0
20250214,130900,47379810,6070,6070,6070,6070,0
20250214,130800,47379810,6070,6070,6070,6070,0
20250214,130700,47379810,6070,6070,6070,6070,0
20250214,130600,47379810,6070,6070,6070,6070,0
20250214,130500,47379810,6070,6070,6070,6070,0
20250214,130400,47379810,6070,6070,6070,6070,10
20250214,130300,47319110,6070,6070,6070,6070,1012
20250214,130200,41176270,6080,6080,6080,6080,0
20250214,130100,41176270,6080,6080,6080,6080,0
20250214,130000,41176270,6080,6080,6080,6080,0
20250214,125900,41176270,6080,6080,6080,6080,0
20250214,125800,41176270,6080,6080,6080,6080,0
20250214,125700,41176270,6080,6080,6080,6080,0
20250214,125600,41176270,6080,6080,6080,6080,0
20250214,125500,41176270,6080,6080,6080,6080,0
20250214,125400,41176270,6080,6080,6080,6080,0
20250214,125300,41176270,6080,6080,6080,6080,0
20250214,125200,41176270,6080,6080,6080,6080,0
20250214,125100,41176270,6080,6080,6080,6080,0
20250214,125000,41176270,6080,6080,6080,6080,0
20250214,124900,41176270,6080,6080,6080,6080,0
20250214,124800,41176270,6080,6080,6080,6080,0
20250214,124700,41176270,6080,6080,6080,6080,0
20250214,124600,41176270,6080,6080,6080,6080,0
20250214,124500,41176270,6080,6080,6080,6080,0
20250214,124400,41176270,6080,6080,6080,6080,0
20250214,124300,41176270,6080,6080,6080,6080,0
20250214,124200,41176270,6080,6080,6080,6080,0
20250214,124100,41176270,6080,6080,6080,6080,0
20250214,124000,41176270,6080,6080,6080,6080,0
20250214,123900,41176270,6080,6080,6080,6080,0
20250214,123800,41176270,6080,6080,6080,6080,0
20250214,123700,41176270,6080,6080,6080,6080,0
20250214,123600,41176270,6080,6080,6080,6080,0
20250214,123500,41176270,6080,6080,6080,6080,0
20250214,123400,41176270,6080,6080,6080,6080,0
20250214,123300,41176270,6080,6080,6080,6080,32
20250214,123200,40981710,6080,6080,6080,6080,0
20250214,123100,40981710,6080,6080,6080,6080,0
20250214,123000,40981710,6080,6080,6080,6080,0
20250214,122900,40981710,6080,6080,6080,6080,1
20250214,122800,40975630,6080,6080,6080,6080,0
20250214,122700,40975630,6080,6080,6080,6080,0
20250214,122600,40975630,6080,6080,6080,6080,0
20250214,122500,40975630,6080,6080,6080,6080,0
20250214,122400,40975630,6080,6080,6080,6080,0
20250214,122300,40975630,6080,6080,6080,6080,0
20250214,122200,40975630,6080,6080,6080,6080,0
20250214,122100,40975630,6080,6080,6080,6080,0
20250214,122000,40975630,6080,6080,6080,6080,3
20250214,121900,40957390,6060,6060,6060,6060,0
20250214,121800,40957390,6060,6060,6060,6060,0
20250214,121700,40957390,6060,6060,6060,6060,0
20250214,121600,40957390,6060,6070,6070,6060,1000
20250214,121500,34888180,6070,6080,6080,6070,99
20250214,121400,34286470,6070,6070,6070,6070,0
20250214,121300,34286470,6070,6070,6070,6070,0
20250214,121200,34286470,6070,6070,6070,6070,0
20250214,121100,34286470,6070,6070,6070,6070,100
20250214,121000,33679470,6080,6080,6080,6080,0
20250214,120900,33679470,6080,6080,6080,6080,0
20250214,120800,33679470,6080,6080,6080,6080,0
20250214,120700,33679470,6080,6080,6080,6080,0
20250214,120600,33679470,6080,6080,6080,6080,0
20250214,120500,33679470,6080,6080,6080,6080,0
20250214,120400,33679470,6080,6080,6080,6080,0
20250214,120300,33679470,6080,6080,6080,6080,0
20250214,120200,33679470,6080,6080,6080,6080,0
20250214,120100,33679470,6080,6080,6080,6080,20
20250214,120000,33557870,6070,6070,6070,6070,0
20250214,115900,33557870,6070,6070,6070,6070,0
20250214,115800,33557870,6070,6070,6070,6070,27
20250214,115700,33393980,6070,6070,6070,6070,164
20250214,115600,32398500,6070,6070,6070,6070,0
20250214,115500,32398500,6070,6070,6070,6070,0
20250214,115400,32398500,6070,6070,6070,6070,0
20250214,115300,32398500,6070,6070,6070,6070,0
20250214,115200,32398500,6070,6070,6070,6070,0
20250214,115100,32398500,6070,6070,6070,6070,0
20250214,115000,32398500,6070,6070,6070,6070,0
20250214,114900,32398500,6070,6070,6070,6070,9
20250214,114800,32343870,6070,6070,6070,6070,0
20250214,114700,32343870,6070,6070,6070,6070,0
20250214,114600,32343870,6070,6070,6070,6070,30
20250214,114500,32161770,6070,6070,6070,6070,0
20250214,114400,32161770,6070,6070,6070,6070,0
20250214,114300,32161770,6070,6070,6070,6070,0
20250214,114200,32161770,6070,6070,6070,6070,0
20250214,114100,32161770,6070,6070,6070,6070,0
20250214,114000,32161770,6070,6070,6070,6070,0
20250214,113900,32161770,6070,6070,6070,6070,0
20250214,113800,32161770,6070,6070,6070,6070,2
20250214,113700,32149630,6070,6070,6070,6070,0
20250214,113600,32149630,6070,6070,6070,6070,0
20250214,113500,32149630,6070,6070,6070,6070,0
20250214,113400,32149630,6070,6070,6070,6070,0
20250214,113300,32149630,6070,6070,6070,6070,0
20250214,113200,32149630,6070,6070,6070,6070,0
20250214,113100,32149630,6070,6070,6070,6070,1
20250214,113000,32143560,6080,6080,6080,6080,0
20250214,112900,32143560,6080,6080,6080,6080,0
20250214,112800,32143560,6080,6080,6080,6080,0
20250214,112700,32143560,6080,6080,6080,6080,0
20250214,112600,32143560,6080,6080,6080,6080,0
20250214,112500,32143560,6080,6080,6080,6080,0
20250214,112400,32143560,6080,6080,6080,6080,1
20250214,112300,32137480,6080,6080,6080,6080,0
20250214,112200,32137480,6080,6080,6080,6080,0
20250214,112100,32137480,6080,6080,6080,6080,0
20250214,112000,32137480,6080,6080,6080,6080,0
20250214,111900,32137480,6080,6080,6080,6080,0
20250214,111800,32137480,6080,6080,6080,6080,0
20250214,111700,32137480,6080,6080,6080,6080,0
20250214,111600,32137480,6080,6080,6080,6080,0
20250214,111500,32137480,6080,6080,6080,6080,0
20250214,111400,32137480,6080,6080,6080,6080,3
20250214,111300,32119240,6070,6070,6070,6070,0
20250214,111200,32119240,6070,6070,6070,6070,2200
20250214,111100,18765240,6090,6090,6090,6090,0
20250214,111000,18765240,6090,6090,6090,6090,0
20250214,110900,18765240,6090,6090,6090,6090,3
20250214,110800,18746970,6070,6070,6070,6070,0
20250214,110700,18746970,6070,6070,6070,6070,0
20250214,110600,18746970,6070,6070,6070,6070,100
20250214,110500,18139970,6090,6090,6090,6090,0
20250214,110400,18139970,6090,6090,6090,6090,0
20250214,110300,18139970,6090,6090,6090,6090,0
20250214,110200,18139970,6090,6090,6090,6090,0
20250214,110100,18139970,6090,6090,6090,6090,0
20250214,110000,18139970,6090,6090,6090,6090,0
20250214,105900,18139970,6090,6090,6090,6090,0
20250214,105800,18139970,6090,6090,6090,6090,0
20250214,105700,18139970,6090,6090,6090,6090,0
20250214,105600,18139970,6090,6090,6090,6090,0
20250214,105500,18139970,6090,6090,6090,6090,0
20250214,105400,18139970,6090,6090,6090,6090,0
20250214,105300,18139970,6090,6090,6090,6090,0
20250214,105200,18139970,6090,6090,6090,6090,0
20250214,105100,18139970,6090,6090,6090,6090,0
20250214,105000,18139970,6090,6090,6090,6090,0
20250214,104900,18139970,6090,6090,6090,6090,0
20250214,104800,18139970,6090,6090,6090,6090,0
20250214,104700,18139970,6090,6090,6090,6090,200
20250214,104600,16921970,6090,6090,6090,6090,76
20250214,104500,16459130,6090,6090,6090,6090,438
20250214,104400,13791710,6080,6080,6080,6080,46
20250214,104300,13512030,6070,6070,6070,6070,0
20250214,104200,13512030,6070,6070,6070,6070,0
20250214,104100,13512030,6070,6070,6070,6070,240
20250214,104000,12055230,6070,6070,6070,6070,0
20250214,103900,12055230,6070,6070,6070,6070,0
20250214,103800,12055230,6070,6070,6070,6070,0
20250214,103700,12055230,6070,6070,6070,6070,0
20250214,103600,12055230,6070,6070,6070,6070,0
20250214,103500,12055230,6070,6070,6070,6070,0
20250214,103400,12055230,6070,6070,6070,6070,3
20250214,103300,12037020,6070,6070,6070,6070,0
20250214,103200,12037020,6070,6070,6070,6070,0
20250214,103100,12037020,6070,6070,6070,6070,0
20250214,103000,12037020,6070,6070,6070,6070,0
20250214,102900,12037020,6070,6070,6070,6070,16
20250214,102800,11939900,6070,6070,6070,6070,0
20250214,102700,11939900,6070,6070,6070,6070,2
20250214,102600,11927760,6070,6070,6070,6070,1
20250214,102500,11921690,6070,6070,6070,6070,15
20250214,102400,11830640,6070,6070,6070,6070,0
20250214,102300,11830640,6070,6070,6070,6070,0
20250214,102200,11830640,6070,6070,6070,6070,0
20250214,102100,11830640,6070,6070,6070,6070,0
20250214,102000,11830640,6070,6070,6070,6070,0
20250214,101900,11830640,6070,6070,6070,6070,101
20250214,101800,11217570,6070,6060,6070,6060,24
20250214,101700,11072100,6070,6070,6070,6070,10
20250214,101600,11011400,6070,6070,6070,6070,0
20250214,101500,11011400,6070,6070,6070,6070,0
20250214,101400,11011400,6070,6070,6070,6070,1
20250214,101300,11005330,6070,6070,6070,6070,0
20250214,101200,11005330,6070,6070,6070,6070,1
20250214,101100,10999260,6070,6070,6070,6070,0
20250214,101000,10999260,6070,6060,6070,6060,23
20250214,100900,10859850,6060,6060,6060,6060,0
20250214,100800,10859850,6060,6060,6060,6060,0
20250214,100700,10859850,6060,6060,6060,6060,0
20250214,100600,10859850,6060,6060,6060,6060,0
20250214,100500,10859850,6060,6060,6060,6060,0
20250214,100400,10859850,6060,6060,6060,6060,0
20250214,100300,10859850,6060,6060,6060,6060,0
20250214,100200,10859850,6060,6060,6060,6060,24
20250214,100100,10714410,6070,6070,6070,6070,0
20250214,100000,10714410,6070,6070,6070,6070,0
20250214,095900,10714410,6070,6070,6070,6070,0
20250214,095800,10714410,6070,6070,6070,6070,0
20250214,095700,10714410,6070,6070,6070,6070,1
20250214,095600,10708340,6070,6070,6070,6070,1
20250214,095500,10702270,6070,6070,6070,6070,86
20250214,095400,10180250,6080,6080,6080,6080,0
20250214,095300,10180250,6080,6080,6080,6080,8
20250214,095200,10131610,6070,6070,6070,6070,29
20250214,095100,9955580,6070,6070,6070,6070,0
20250214,095000,9955580,6070,6070,6070,6070,0
20250214,094900,9955580,6070,6070,6070,6070,0
20250214,094800,9955580,6070,6070,6070,6070,100
20250214,094700,9348580,6070,6070,6070,6070,0
20250214,094600,9348580,6070,6070,6070,6070,0
20250214,094500,9348580,6070,6070,6070,6070,0
20250214,094400,9348580,6070,6070,6070,6070,20
20250214,094300,9227180,6070,6070,6070,6070,0
20250214,094200,9227180,6070,6070,6070,6070,0
20250214,094100,9227180,6070,6070,6070,6070,0
20250214,094000,9227180,6070,6070,6070,6070,0
20250214,093900,9227180,6070,6070,6070,6070,0
20250214,093800,9227180,6070,6070,6070,6070,0
20250214,093700,9227180,6070,6070,6070,6070,0
20250214,093600,9227180,6070,6070,6070,6070,300
20250214,093500,7406180,6080,6080,6080,6080,0
20250214,093400,7406180,6080,6080,6080,6080,1
20250214,093300,7400100,6080,6080,6080,6080,20
20250214,093200,7278500,6080,6080,6080,6080,1
20250214,093100,7272420,6070,6070,6070,6070,24
20250214,093000,7126740,6080,6080,6080,6080,0
20250214,092900,7126740,6080,6080,6080,6080,0
20250214,092800,7126740,6080,6080,6080,6080,0
20250214,092700,7126740,6080,6080,6080,6080,2
20250214,092600,7114580,6070,6070,6070,6070,0
20250214,092500,7114580,6070,6070,6070,6070,658
20250214,092400,3120520,6070,6070,6070,6070,37
20250214,092300,2895930,6090,6090,6090,6090,0
20250214,092200,2895930,6090,6090,6090,6090,0
20250214,092100,2895930,6090,6090,6090,6090,0
20250214,092000,2895930,6090,6090,6090,6090,0
20250214,091900,2895930,6090,6090,6090,6090,0
20250214,091800,2895930,6090,6090,6090,6090,0
20250214,091700,2895930,6090,6090,6090,6090,0
20250214,091600,2895930,6090,6090,6090,6090,5
20250214,091500,2865480,6100,6100,6100,6100,0
20250214,091400,2865480,6100,6100,6100,6100,0
20250214,091300,2865480,6100,6100,6100,6100,0
20250214,091200,2865480,6100,6100,6100,6100,0
20250214,091100,2865480,6100,6100,6100,6100,0
20250214,091000,2865480,6100,6100,6100,6100,0
20250214,090900,2865480,6100,6100,6100,6100,0
20250214,090800,2865480,6100,6100,6100,6100,30
20250214,090700,2682480,6100,6070,6100,6050,103
20250214,090600,2059070,6060,6060,6060,6060,206
20250214,090500,810710,6060,6060,6060,6060,30
20250214,090400,628910,6110,6110,6110,6110,0
20250214,090300,628910,6110,6110,6110,6110,0
20250214,090200,628910,6110,6100,6110,6100,50
20250214,090100,323740,6080,6080,6080,6080,2
20250214,090000,311580,6080,6110,6110,6080,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 74126470 6090 6090 6090 6090 487
3 20250214 183100 74126470 6090 6090 6090 6090 0
4 20250214 183000 74126470 6090 6090 6090 6090 0
5 20250214 182900 74126470 6090 6090 6090 6090 0
6 20250214 182800 74126470 6090 6090 6090 6090 0
7 20250214 182700 74126470 6090 6090 6090 6090 0
8 20250214 182600 74126470 6090 6090 6090 6090 0
9 20250214 182500 74126470 6090 6090 6090 6090 0
10 20250214 182400 74126470 6090 6090 6090 6090 0
11 20250214 182300 74126470 6090 6090 6090 6090 0
12 20250214 182200 74126470 6090 6090 6090 6090 0
13 20250214 182100 74126470 6090 6090 6090 6090 0
14 20250214 182000 74126470 6090 6090 6090 6090 0
15 20250214 181900 74126470 6090 6090 6090 6090 0
16 20250214 181800 74126470 6090 6090 6090 6090 0
17 20250214 181700 74126470 6090 6090 6090 6090 0
18 20250214 181600 74126470 6090 6090 6090 6090 0
19 20250214 181500 74126470 6090 6090 6090 6090 0
20 20250214 181400 74126470 6090 6090 6090 6090 0
21 20250214 181300 74126470 6090 6090 6090 6090 0
22 20250214 181200 74126470 6090 6090 6090 6090 0
23 20250214 181100 74126470 6090 6090 6090 6090 0
24 20250214 181000 74126470 6090 6090 6090 6090 0
25 20250214 180900 74126470 6090 6090 6090 6090 0
26 20250214 180800 74126470 6090 6090 6090 6090 0
27 20250214 180700 74126470 6090 6090 6090 6090 0
28 20250214 180600 74126470 6090 6090 6090 6090 0
29 20250214 180500 74126470 6090 6090 6090 6090 0
30 20250214 180400 74126470 6090 6090 6090 6090 0
31 20250214 180300 74126470 6090 6090 6090 6090 0
32 20250214 180200 74126470 6090 6090 6090 6090 487
33 20250214 180100 74126470 6090 6090 6090 6090 0
34 20250214 180000 74126470 6090 6090 6090 6090 0
35 20250214 175900 74126470 6090 6090 6090 6090 0
36 20250214 175800 74126470 6090 6090 6090 6090 0
37 20250214 175700 74126470 6090 6090 6090 6090 0
38 20250214 175600 74126470 6090 6090 6090 6090 0
39 20250214 175500 74126470 6090 6090 6090 6090 0
40 20250214 175400 74126470 6090 6090 6090 6090 0
41 20250214 175300 74126470 6090 6090 6090 6090 0
42 20250214 175200 74126470 6090 6090 6090 6090 0
43 20250214 175100 74126470 6090 6090 6090 6090 0
44 20250214 175000 74126470 6090 6090 6090 6090 0
45 20250214 174900 74126470 6090 6090 6090 6090 0
46 20250214 174800 74126470 6090 6090 6090 6090 0
47 20250214 174700 74126470 6090 6090 6090 6090 0
48 20250214 174600 74126470 6090 6090 6090 6090 0
49 20250214 174500 74126470 6090 6090 6090 6090 0
50 20250214 174400 74126470 6090 6090 6090 6090 0
51 20250214 174300 74126470 6090 6090 6090 6090 0
52 20250214 174200 74126470 6090 6090 6090 6090 0
53 20250214 174100 74126470 6090 6090 6090 6090 0
54 20250214 174000 74126470 6090 6090 6090 6090 0
55 20250214 173900 74126470 6090 6090 6090 6090 0
56 20250214 173800 74126470 6090 6090 6090 6090 0
57 20250214 173700 74126470 6090 6090 6090 6090 0
58 20250214 173600 74126470 6090 6090 6090 6090 0
59 20250214 173500 74126470 6090 6090 6090 6090 0
60 20250214 173400 74126470 6090 6090 6090 6090 0
61 20250214 173300 74126470 6090 6090 6090 6090 0
62 20250214 173200 74126470 6090 6090 6090 6090 487
63 20250214 173100 74126470 6090 6090 6090 6090 0
64 20250214 173000 74126470 6090 6090 6090 6090 0
65 20250214 172900 74126470 6090 6090 6090 6090 0
66 20250214 172800 74126470 6090 6090 6090 6090 0
67 20250214 172700 74126470 6090 6090 6090 6090 0
68 20250214 172600 74126470 6090 6090 6090 6090 0
69 20250214 172500 74126470 6090 6090 6090 6090 0
70 20250214 172400 74126470 6090 6090 6090 6090 0
71 20250214 172300 74126470 6090 6090 6090 6090 0
72 20250214 172200 74126470 6090 6090 6090 6090 0
73 20250214 172100 74126470 6090 6090 6090 6090 0
74 20250214 172000 74126470 6090 6090 6090 6090 0
75 20250214 171900 74126470 6090 6090 6090 6090 0
76 20250214 171800 74126470 6090 6090 6090 6090 0
77 20250214 171700 74126470 6090 6090 6090 6090 0
78 20250214 171600 74126470 6090 6090 6090 6090 0
79 20250214 171500 74126470 6090 6090 6090 6090 0
80 20250214 171400 74126470 6090 6090 6090 6090 0
81 20250214 171300 74126470 6090 6090 6090 6090 0
82 20250214 171200 74126470 6090 6090 6090 6090 0
83 20250214 171100 74126470 6090 6090 6090 6090 0
84 20250214 171000 74126470 6090 6090 6090 6090 0
85 20250214 170900 74126470 6090 6090 6090 6090 0
86 20250214 170800 74126470 6090 6090 6090 6090 0
87 20250214 170700 74126470 6090 6090 6090 6090 0
88 20250214 170600 74126470 6090 6090 6090 6090 0
89 20250214 170500 74126470 6090 6090 6090 6090 0
90 20250214 170400 74126470 6090 6090 6090 6090 0
91 20250214 170300 74126470 6090 6090 6090 6090 0
92 20250214 170200 74126470 6090 6090 6090 6090 487
93 20250214 170100 74126470 6090 6090 6090 6090 0
94 20250214 170000 74126470 6090 6090 6090 6090 0
95 20250214 165900 74126470 6090 6090 6090 6090 0
96 20250214 165800 74126470 6090 6090 6090 6090 0
97 20250214 165700 74126470 6090 6090 6090 6090 0
98 20250214 165600 74126470 6090 6090 6090 6090 0
99 20250214 165500 74126470 6090 6090 6090 6090 0
100 20250214 165400 74126470 6090 6090 6090 6090 0
101 20250214 165300 74126470 6090 6090 6090 6090 0
102 20250214 165200 74126470 6090 6090 6090 6090 0
103 20250214 165100 74126470 6090 6090 6090 6090 0
104 20250214 165000 74126470 6090 6090 6090 6090 0
105 20250214 164900 74126470 6090 6090 6090 6090 0
106 20250214 164800 74126470 6090 6090 6090 6090 0
107 20250214 164700 74126470 6090 6090 6090 6090 0
108 20250214 164600 74126470 6090 6090 6090 6090 0
109 20250214 164500 74126470 6090 6090 6090 6090 0
110 20250214 164400 74126470 6090 6090 6090 6090 0
111 20250214 164300 74126470 6090 6090 6090 6090 0
112 20250214 164200 74126470 6090 6090 6090 6090 0
113 20250214 164100 74126470 6090 6090 6090 6090 0
114 20250214 164000 74126470 6090 6090 6090 6090 0
115 20250214 163900 74126470 6090 6090 6090 6090 0
116 20250214 163800 74126470 6090 6090 6090 6090 0
117 20250214 163700 74126470 6090 6090 6090 6090 0
118 20250214 163600 74126470 6090 6090 6090 6090 0
119 20250214 163500 74126470 6090 6090 6090 6090 0
120 20250214 163400 74126470 6090 6090 6090 6090 0
121 20250214 163300 74126470 6090 6090 6090 6090 0
122 20250214 163200 74126470 6090 6090 6090 6090 487
123 20250214 163100 74126470 6090 6090 6090 6090 0
124 20250214 163000 74126470 6090 6090 6090 6090 0
125 20250214 162900 74126470 6090 6090 6090 6090 0
126 20250214 162800 74126470 6090 6090 6090 6090 0
127 20250214 162700 74126470 6090 6090 6090 6090 0
128 20250214 162600 74126470 6090 6090 6090 6090 0
129 20250214 162500 74126470 6090 6090 6090 6090 0
130 20250214 162400 74126470 6090 6090 6090 6090 0
131 20250214 162300 74126470 6090 6090 6090 6090 0
132 20250214 162200 74126470 6090 6090 6090 6090 0
133 20250214 162100 74126470 6090 6090 6090 6090 0
134 20250214 162000 74126470 6090 6090 6090 6090 0
135 20250214 161900 74126470 6090 6090 6090 6090 0
136 20250214 161800 74126470 6090 6090 6090 6090 0
137 20250214 161700 74126470 6090 6090 6090 6090 0
138 20250214 161600 74126470 6090 6090 6090 6090 0
139 20250214 161500 74126470 6090 6090 6090 6090 0
140 20250214 161400 74126470 6090 6090 6090 6090 0
141 20250214 161300 74126470 6090 6090 6090 6090 0
142 20250214 161200 74126470 6090 6090 6090 6090 0
143 20250214 161100 74126470 6090 6090 6090 6090 0
144 20250214 161000 74126470 6090 6090 6090 6090 0
145 20250214 160900 74126470 6090 6090 6090 6090 0
146 20250214 160800 74126470 6090 6090 6090 6090 0
147 20250214 160700 74126470 6090 6090 6090 6090 0
148 20250214 160600 74126470 6090 6090 6090 6090 0
149 20250214 160500 74126470 6090 6090 6090 6090 0
150 20250214 160400 74126470 6090 6090 6090 6090 0
151 20250214 160300 74126470 6090 6090 6090 6090 0
152 20250214 160200 74126470 6090 6090 6090 6090 487
153 20250214 160100 74126470 6090 6090 6090 6090 0
154 20250214 160000 74126470 6090 6090 6090 6090 0
155 20250214 155900 74126470 6090 6090 6090 6090 0
156 20250214 155800 74126470 6090 6090 6090 6090 0
157 20250214 155700 74126470 6090 6090 6090 6090 0
158 20250214 155600 74126470 6090 6090 6090 6090 0
159 20250214 155500 74126470 6090 6090 6090 6090 0
160 20250214 155400 74126470 6090 6090 6090 6090 0
161 20250214 155300 74126470 6090 6090 6090 6090 0
162 20250214 155200 74126470 6090 6090 6090 6090 0
163 20250214 155100 74126470 6090 6090 6090 6090 0
164 20250214 155000 74126470 6090 6090 6090 6090 0
165 20250214 154900 74126470 6090 6090 6090 6090 0
166 20250214 154800 74126470 6090 6090 6090 6090 0
167 20250214 154700 74126470 6090 6090 6090 6090 0
168 20250214 154600 74126470 6090 6090 6090 6090 0
169 20250214 154500 74126470 6090 6090 6090 6090 0
170 20250214 154400 74126470 6090 6090 6090 6090 0
171 20250214 154300 74126470 6090 6090 6090 6090 0
172 20250214 154200 74126470 6090 6090 6090 6090 0
173 20250214 154100 74126470 6090 6090 6090 6090 0
174 20250214 154000 74126470 6090 6090 6090 6090 0
175 20250214 153900 74126470 6090 6090 6090 6090 0
176 20250214 153800 74126470 6090 6090 6090 6090 0
177 20250214 153700 74126470 6090 6090 6090 6090 0
178 20250214 153600 74126470 6090 6090 6090 6090 0
179 20250214 153500 74126470 6090 6090 6090 6090 0
180 20250214 153400 74126470 6090 6090 6090 6090 0
181 20250214 153300 74126470 6090 6090 6090 6090 0
182 20250214 153200 74126470 6090 6090 6090 6090 487
183 20250214 153100 74126470 6090 6090 6090 6090 0
184 20250214 153000 74126470 6090 6090 6090 6090 487
185 20250214 152900 71160640 6090 6090 6090 6090 0
186 20250214 152800 71160640 6090 6090 6090 6090 0
187 20250214 152700 71160640 6090 6090 6090 6090 0
188 20250214 152600 71160640 6090 6090 6090 6090 0
189 20250214 152500 71160640 6090 6090 6090 6090 0
190 20250214 152400 71160640 6090 6090 6090 6090 0
191 20250214 152300 71160640 6090 6090 6090 6090 0
192 20250214 152200 71160640 6090 6090 6090 6090 0
193 20250214 152100 71160640 6090 6090 6090 6090 0
194 20250214 152000 71160640 6090 6090 6090 6090 0
195 20250214 151900 71160640 6090 6090 6090 6090 0
196 20250214 151800 71160640 6090 6090 6090 6090 3
197 20250214 151700 71142370 6090 6090 6090 6090 0
198 20250214 151600 71142370 6090 6090 6090 6090 0
199 20250214 151500 71142370 6090 6090 6090 6090 0
200 20250214 151400 71142370 6090 6090 6090 6090 0
201 20250214 151300 71142370 6090 6090 6090 6090 0
202 20250214 151200 71142370 6090 6090 6090 6090 0
203 20250214 151100 71142370 6090 6090 6090 6090 0
204 20250214 151000 71142370 6090 6090 6090 6090 0
205 20250214 150900 71142370 6090 6090 6090 6090 0
206 20250214 150800 71142370 6090 6090 6090 6090 23
207 20250214 150700 71002300 6090 6090 6090 6090 0
208 20250214 150600 71002300 6090 6090 6090 6090 0
209 20250214 150500 71002300 6090 6090 6090 6090 0
210 20250214 150400 71002300 6090 6090 6090 6090 0
211 20250214 150300 71002300 6090 6090 6090 6090 0
212 20250214 150200 71002300 6090 6090 6090 6090 0
213 20250214 150100 71002300 6090 6090 6090 6090 0
214 20250214 150000 71002300 6090 6090 6090 6090 0
215 20250214 145900 71002300 6090 6090 6090 6090 0
216 20250214 145800 71002300 6090 6090 6090 6090 0
217 20250214 145700 71002300 6090 6090 6090 6090 0
218 20250214 145600 71002300 6090 6090 6090 6090 0
219 20250214 145500 71002300 6090 6090 6090 6090 0
220 20250214 145400 71002300 6090 6090 6090 6090 0
221 20250214 145300 71002300 6090 6090 6090 6090 1
222 20250214 145200 70996210 6090 6090 6090 6090 250
223 20250214 145100 69473710 6090 6090 6110 6090 1101
224 20250214 145000 62748880 6090 6090 6090 6090 2000
225 20250214 144900 50568880 6090 6090 6090 6090 0
226 20250214 144800 50568880 6090 6090 6090 6090 0
227 20250214 144700 50568880 6090 6090 6090 6090 0
228 20250214 144600 50568880 6090 6090 6090 6090 0
229 20250214 144500 50568880 6090 6090 6090 6090 0
230 20250214 144400 50568880 6090 6090 6090 6090 0
231 20250214 144300 50568880 6090 6090 6090 6090 0
232 20250214 144200 50568880 6090 6090 6090 6090 0
233 20250214 144100 50568880 6090 6090 6090 6090 0
234 20250214 144000 50568880 6090 6090 6090 6090 4
235 20250214 143900 50544520 6070 6070 6070 6070 0
236 20250214 143800 50544520 6070 6070 6070 6070 0
237 20250214 143700 50544520 6070 6070 6070 6070 100
238 20250214 143600 49937520 6090 6080 6090 6080 100
239 20250214 143500 49329210 6090 6090 6090 6090 0
240 20250214 143400 49329210 6090 6090 6090 6090 0
241 20250214 143300 49329210 6090 6090 6090 6090 0
242 20250214 143200 49329210 6090 6090 6090 6090 0
243 20250214 143100 49329210 6090 6090 6090 6090 0
244 20250214 143000 49329210 6090 6080 6090 6080 10
245 20250214 142900 49268370 6070 6070 6070 6070 0
246 20250214 142800 49268370 6070 6080 6080 6070 5
247 20250214 142700 49237990 6090 6090 6090 6090 0
248 20250214 142600 49237990 6090 6090 6090 6090 0
249 20250214 142500 49237990 6090 6090 6090 6090 2
250 20250214 142400 49225810 6090 6090 6090 6090 0
251 20250214 142300 49225810 6090 6090 6090 6090 0
252 20250214 142200 49225810 6090 6090 6090 6090 0
253 20250214 142100 49225810 6090 6090 6090 6090 0
254 20250214 142000 49225810 6090 6090 6090 6090 1
255 20250214 141900 49219720 6090 6090 6090 6090 0
256 20250214 141800 49219720 6090 6090 6090 6090 0
257 20250214 141700 49219720 6090 6090 6090 6090 1
258 20250214 141600 49213630 6090 6090 6090 6090 1
259 20250214 141500 49207540 6080 6080 6080 6080 0
260 20250214 141400 49207540 6080 6080 6080 6080 0
261 20250214 141300 49207540 6080 6080 6080 6080 18
262 20250214 141200 49098100 6080 6080 6080 6080 31
263 20250214 141100 48909620 6070 6070 6070 6070 0
264 20250214 141000 48909620 6070 6070 6070 6070 0
265 20250214 140900 48909620 6070 6070 6070 6070 0
266 20250214 140800 48909620 6070 6070 6070 6070 0
267 20250214 140700 48909620 6070 6070 6070 6070 0
268 20250214 140600 48909620 6070 6070 6070 6070 0
269 20250214 140500 48909620 6070 6070 6070 6070 0
270 20250214 140400 48909620 6070 6070 6070 6070 0
271 20250214 140300 48909620 6070 6070 6070 6070 0
272 20250214 140200 48909620 6070 6070 6070 6070 0
273 20250214 140100 48909620 6070 6070 6070 6070 0
274 20250214 140000 48909620 6070 6070 6070 6070 0
275 20250214 135900 48909620 6070 6070 6070 6070 1
276 20250214 135800 48903550 6080 6080 6080 6080 0
277 20250214 135700 48903550 6080 6080 6080 6080 0
278 20250214 135600 48903550 6080 6080 6080 6080 0
279 20250214 135500 48903550 6080 6080 6080 6080 5
280 20250214 135400 48873150 6080 6080 6080 6080 8
281 20250214 135300 48824510 6070 6070 6070 6070 0
282 20250214 135200 48824510 6070 6070 6070 6070 1
283 20250214 135100 48818440 6070 6070 6070 6070 0
284 20250214 135000 48818440 6070 6070 6070 6070 17
285 20250214 134900 48715250 6080 6080 6080 6080 0
286 20250214 134800 48715250 6080 6080 6080 6080 0
287 20250214 134700 48715250 6080 6080 6080 6080 1
288 20250214 134600 48709170 6070 6070 6070 6070 0
289 20250214 134500 48709170 6070 6070 6070 6070 0
290 20250214 134400 48709170 6070 6070 6070 6070 0
291 20250214 134300 48709170 6070 6070 6070 6070 204
292 20250214 134200 47470890 6080 6080 6080 6080 0
293 20250214 134100 47470890 6080 6080 6080 6080 0
294 20250214 134000 47470890 6080 6080 6080 6080 0
295 20250214 133900 47470890 6080 6080 6080 6080 0
296 20250214 133800 47470890 6080 6080 6080 6080 0
297 20250214 133700 47470890 6080 6080 6080 6080 0
298 20250214 133600 47470890 6080 6080 6080 6080 0
299 20250214 133500 47470890 6080 6080 6080 6080 0
300 20250214 133400 47470890 6080 6080 6080 6080 0
301 20250214 133300 47470890 6080 6080 6080 6080 0
302 20250214 133200 47470890 6080 6080 6080 6080 0
303 20250214 133100 47470890 6080 6080 6080 6080 0
304 20250214 133000 47470890 6080 6080 6080 6080 0
305 20250214 132900 47470890 6080 6080 6080 6080 0
306 20250214 132800 47470890 6080 6080 6080 6080 0
307 20250214 132700 47470890 6080 6080 6080 6080 0
308 20250214 132600 47470890 6080 6080 6080 6080 0
309 20250214 132500 47470890 6080 6080 6080 6080 0
310 20250214 132400 47470890 6080 6080 6080 6080 0
311 20250214 132300 47470890 6080 6080 6080 6080 0
312 20250214 132200 47470890 6080 6080 6080 6080 3
313 20250214 132100 47452650 6070 6070 6070 6070 0
314 20250214 132000 47452650 6070 6070 6070 6070 0
315 20250214 131900 47452650 6070 6070 6070 6070 0
316 20250214 131800 47452650 6070 6070 6070 6070 0
317 20250214 131700 47452650 6070 6070 6070 6070 0
318 20250214 131600 47452650 6070 6070 6070 6070 0
319 20250214 131500 47452650 6070 6070 6070 6070 0
320 20250214 131400 47452650 6070 6070 6070 6070 0
321 20250214 131300 47452650 6070 6070 6070 6070 11
322 20250214 131200 47385880 6070 6070 6070 6070 0
323 20250214 131100 47385880 6070 6070 6070 6070 1
324 20250214 131000 47379810 6070 6070 6070 6070 0
325 20250214 130900 47379810 6070 6070 6070 6070 0
326 20250214 130800 47379810 6070 6070 6070 6070 0
327 20250214 130700 47379810 6070 6070 6070 6070 0
328 20250214 130600 47379810 6070 6070 6070 6070 0
329 20250214 130500 47379810 6070 6070 6070 6070 0
330 20250214 130400 47379810 6070 6070 6070 6070 10
331 20250214 130300 47319110 6070 6070 6070 6070 1012
332 20250214 130200 41176270 6080 6080 6080 6080 0
333 20250214 130100 41176270 6080 6080 6080 6080 0
334 20250214 130000 41176270 6080 6080 6080 6080 0
335 20250214 125900 41176270 6080 6080 6080 6080 0
336 20250214 125800 41176270 6080 6080 6080 6080 0
337 20250214 125700 41176270 6080 6080 6080 6080 0
338 20250214 125600 41176270 6080 6080 6080 6080 0
339 20250214 125500 41176270 6080 6080 6080 6080 0
340 20250214 125400 41176270 6080 6080 6080 6080 0
341 20250214 125300 41176270 6080 6080 6080 6080 0
342 20250214 125200 41176270 6080 6080 6080 6080 0
343 20250214 125100 41176270 6080 6080 6080 6080 0
344 20250214 125000 41176270 6080 6080 6080 6080 0
345 20250214 124900 41176270 6080 6080 6080 6080 0
346 20250214 124800 41176270 6080 6080 6080 6080 0
347 20250214 124700 41176270 6080 6080 6080 6080 0
348 20250214 124600 41176270 6080 6080 6080 6080 0
349 20250214 124500 41176270 6080 6080 6080 6080 0
350 20250214 124400 41176270 6080 6080 6080 6080 0
351 20250214 124300 41176270 6080 6080 6080 6080 0
352 20250214 124200 41176270 6080 6080 6080 6080 0
353 20250214 124100 41176270 6080 6080 6080 6080 0
354 20250214 124000 41176270 6080 6080 6080 6080 0
355 20250214 123900 41176270 6080 6080 6080 6080 0
356 20250214 123800 41176270 6080 6080 6080 6080 0
357 20250214 123700 41176270 6080 6080 6080 6080 0
358 20250214 123600 41176270 6080 6080 6080 6080 0
359 20250214 123500 41176270 6080 6080 6080 6080 0
360 20250214 123400 41176270 6080 6080 6080 6080 0
361 20250214 123300 41176270 6080 6080 6080 6080 32
362 20250214 123200 40981710 6080 6080 6080 6080 0
363 20250214 123100 40981710 6080 6080 6080 6080 0
364 20250214 123000 40981710 6080 6080 6080 6080 0
365 20250214 122900 40981710 6080 6080 6080 6080 1
366 20250214 122800 40975630 6080 6080 6080 6080 0
367 20250214 122700 40975630 6080 6080 6080 6080 0
368 20250214 122600 40975630 6080 6080 6080 6080 0
369 20250214 122500 40975630 6080 6080 6080 6080 0
370 20250214 122400 40975630 6080 6080 6080 6080 0
371 20250214 122300 40975630 6080 6080 6080 6080 0
372 20250214 122200 40975630 6080 6080 6080 6080 0
373 20250214 122100 40975630 6080 6080 6080 6080 0
374 20250214 122000 40975630 6080 6080 6080 6080 3
375 20250214 121900 40957390 6060 6060 6060 6060 0
376 20250214 121800 40957390 6060 6060 6060 6060 0
377 20250214 121700 40957390 6060 6060 6060 6060 0
378 20250214 121600 40957390 6060 6070 6070 6060 1000
379 20250214 121500 34888180 6070 6080 6080 6070 99
380 20250214 121400 34286470 6070 6070 6070 6070 0
381 20250214 121300 34286470 6070 6070 6070 6070 0
382 20250214 121200 34286470 6070 6070 6070 6070 0
383 20250214 121100 34286470 6070 6070 6070 6070 100
384 20250214 121000 33679470 6080 6080 6080 6080 0
385 20250214 120900 33679470 6080 6080 6080 6080 0
386 20250214 120800 33679470 6080 6080 6080 6080 0
387 20250214 120700 33679470 6080 6080 6080 6080 0
388 20250214 120600 33679470 6080 6080 6080 6080 0
389 20250214 120500 33679470 6080 6080 6080 6080 0
390 20250214 120400 33679470 6080 6080 6080 6080 0
391 20250214 120300 33679470 6080 6080 6080 6080 0
392 20250214 120200 33679470 6080 6080 6080 6080 0
393 20250214 120100 33679470 6080 6080 6080 6080 20
394 20250214 120000 33557870 6070 6070 6070 6070 0
395 20250214 115900 33557870 6070 6070 6070 6070 0
396 20250214 115800 33557870 6070 6070 6070 6070 27
397 20250214 115700 33393980 6070 6070 6070 6070 164
398 20250214 115600 32398500 6070 6070 6070 6070 0
399 20250214 115500 32398500 6070 6070 6070 6070 0
400 20250214 115400 32398500 6070 6070 6070 6070 0
401 20250214 115300 32398500 6070 6070 6070 6070 0
402 20250214 115200 32398500 6070 6070 6070 6070 0
403 20250214 115100 32398500 6070 6070 6070 6070 0
404 20250214 115000 32398500 6070 6070 6070 6070 0
405 20250214 114900 32398500 6070 6070 6070 6070 9
406 20250214 114800 32343870 6070 6070 6070 6070 0
407 20250214 114700 32343870 6070 6070 6070 6070 0
408 20250214 114600 32343870 6070 6070 6070 6070 30
409 20250214 114500 32161770 6070 6070 6070 6070 0
410 20250214 114400 32161770 6070 6070 6070 6070 0
411 20250214 114300 32161770 6070 6070 6070 6070 0
412 20250214 114200 32161770 6070 6070 6070 6070 0
413 20250214 114100 32161770 6070 6070 6070 6070 0
414 20250214 114000 32161770 6070 6070 6070 6070 0
415 20250214 113900 32161770 6070 6070 6070 6070 0
416 20250214 113800 32161770 6070 6070 6070 6070 2
417 20250214 113700 32149630 6070 6070 6070 6070 0
418 20250214 113600 32149630 6070 6070 6070 6070 0
419 20250214 113500 32149630 6070 6070 6070 6070 0
420 20250214 113400 32149630 6070 6070 6070 6070 0
421 20250214 113300 32149630 6070 6070 6070 6070 0
422 20250214 113200 32149630 6070 6070 6070 6070 0
423 20250214 113100 32149630 6070 6070 6070 6070 1
424 20250214 113000 32143560 6080 6080 6080 6080 0
425 20250214 112900 32143560 6080 6080 6080 6080 0
426 20250214 112800 32143560 6080 6080 6080 6080 0
427 20250214 112700 32143560 6080 6080 6080 6080 0
428 20250214 112600 32143560 6080 6080 6080 6080 0
429 20250214 112500 32143560 6080 6080 6080 6080 0
430 20250214 112400 32143560 6080 6080 6080 6080 1
431 20250214 112300 32137480 6080 6080 6080 6080 0
432 20250214 112200 32137480 6080 6080 6080 6080 0
433 20250214 112100 32137480 6080 6080 6080 6080 0
434 20250214 112000 32137480 6080 6080 6080 6080 0
435 20250214 111900 32137480 6080 6080 6080 6080 0
436 20250214 111800 32137480 6080 6080 6080 6080 0
437 20250214 111700 32137480 6080 6080 6080 6080 0
438 20250214 111600 32137480 6080 6080 6080 6080 0
439 20250214 111500 32137480 6080 6080 6080 6080 0
440 20250214 111400 32137480 6080 6080 6080 6080 3
441 20250214 111300 32119240 6070 6070 6070 6070 0
442 20250214 111200 32119240 6070 6070 6070 6070 2200
443 20250214 111100 18765240 6090 6090 6090 6090 0
444 20250214 111000 18765240 6090 6090 6090 6090 0
445 20250214 110900 18765240 6090 6090 6090 6090 3
446 20250214 110800 18746970 6070 6070 6070 6070 0
447 20250214 110700 18746970 6070 6070 6070 6070 0
448 20250214 110600 18746970 6070 6070 6070 6070 100
449 20250214 110500 18139970 6090 6090 6090 6090 0
450 20250214 110400 18139970 6090 6090 6090 6090 0
451 20250214 110300 18139970 6090 6090 6090 6090 0
452 20250214 110200 18139970 6090 6090 6090 6090 0
453 20250214 110100 18139970 6090 6090 6090 6090 0
454 20250214 110000 18139970 6090 6090 6090 6090 0
455 20250214 105900 18139970 6090 6090 6090 6090 0
456 20250214 105800 18139970 6090 6090 6090 6090 0
457 20250214 105700 18139970 6090 6090 6090 6090 0
458 20250214 105600 18139970 6090 6090 6090 6090 0
459 20250214 105500 18139970 6090 6090 6090 6090 0
460 20250214 105400 18139970 6090 6090 6090 6090 0
461 20250214 105300 18139970 6090 6090 6090 6090 0
462 20250214 105200 18139970 6090 6090 6090 6090 0
463 20250214 105100 18139970 6090 6090 6090 6090 0
464 20250214 105000 18139970 6090 6090 6090 6090 0
465 20250214 104900 18139970 6090 6090 6090 6090 0
466 20250214 104800 18139970 6090 6090 6090 6090 0
467 20250214 104700 18139970 6090 6090 6090 6090 200
468 20250214 104600 16921970 6090 6090 6090 6090 76
469 20250214 104500 16459130 6090 6090 6090 6090 438
470 20250214 104400 13791710 6080 6080 6080 6080 46
471 20250214 104300 13512030 6070 6070 6070 6070 0
472 20250214 104200 13512030 6070 6070 6070 6070 0
473 20250214 104100 13512030 6070 6070 6070 6070 240
474 20250214 104000 12055230 6070 6070 6070 6070 0
475 20250214 103900 12055230 6070 6070 6070 6070 0
476 20250214 103800 12055230 6070 6070 6070 6070 0
477 20250214 103700 12055230 6070 6070 6070 6070 0
478 20250214 103600 12055230 6070 6070 6070 6070 0
479 20250214 103500 12055230 6070 6070 6070 6070 0
480 20250214 103400 12055230 6070 6070 6070 6070 3
481 20250214 103300 12037020 6070 6070 6070 6070 0
482 20250214 103200 12037020 6070 6070 6070 6070 0
483 20250214 103100 12037020 6070 6070 6070 6070 0
484 20250214 103000 12037020 6070 6070 6070 6070 0
485 20250214 102900 12037020 6070 6070 6070 6070 16
486 20250214 102800 11939900 6070 6070 6070 6070 0
487 20250214 102700 11939900 6070 6070 6070 6070 2
488 20250214 102600 11927760 6070 6070 6070 6070 1
489 20250214 102500 11921690 6070 6070 6070 6070 15
490 20250214 102400 11830640 6070 6070 6070 6070 0
491 20250214 102300 11830640 6070 6070 6070 6070 0
492 20250214 102200 11830640 6070 6070 6070 6070 0
493 20250214 102100 11830640 6070 6070 6070 6070 0
494 20250214 102000 11830640 6070 6070 6070 6070 0
495 20250214 101900 11830640 6070 6070 6070 6070 101
496 20250214 101800 11217570 6070 6060 6070 6060 24
497 20250214 101700 11072100 6070 6070 6070 6070 10
498 20250214 101600 11011400 6070 6070 6070 6070 0
499 20250214 101500 11011400 6070 6070 6070 6070 0
500 20250214 101400 11011400 6070 6070 6070 6070 1
501 20250214 101300 11005330 6070 6070 6070 6070 0
502 20250214 101200 11005330 6070 6070 6070 6070 1
503 20250214 101100 10999260 6070 6070 6070 6070 0
504 20250214 101000 10999260 6070 6060 6070 6060 23
505 20250214 100900 10859850 6060 6060 6060 6060 0
506 20250214 100800 10859850 6060 6060 6060 6060 0
507 20250214 100700 10859850 6060 6060 6060 6060 0
508 20250214 100600 10859850 6060 6060 6060 6060 0
509 20250214 100500 10859850 6060 6060 6060 6060 0
510 20250214 100400 10859850 6060 6060 6060 6060 0
511 20250214 100300 10859850 6060 6060 6060 6060 0
512 20250214 100200 10859850 6060 6060 6060 6060 24
513 20250214 100100 10714410 6070 6070 6070 6070 0
514 20250214 100000 10714410 6070 6070 6070 6070 0
515 20250214 095900 10714410 6070 6070 6070 6070 0
516 20250214 095800 10714410 6070 6070 6070 6070 0
517 20250214 095700 10714410 6070 6070 6070 6070 1
518 20250214 095600 10708340 6070 6070 6070 6070 1
519 20250214 095500 10702270 6070 6070 6070 6070 86
520 20250214 095400 10180250 6080 6080 6080 6080 0
521 20250214 095300 10180250 6080 6080 6080 6080 8
522 20250214 095200 10131610 6070 6070 6070 6070 29
523 20250214 095100 9955580 6070 6070 6070 6070 0
524 20250214 095000 9955580 6070 6070 6070 6070 0
525 20250214 094900 9955580 6070 6070 6070 6070 0
526 20250214 094800 9955580 6070 6070 6070 6070 100
527 20250214 094700 9348580 6070 6070 6070 6070 0
528 20250214 094600 9348580 6070 6070 6070 6070 0
529 20250214 094500 9348580 6070 6070 6070 6070 0
530 20250214 094400 9348580 6070 6070 6070 6070 20
531 20250214 094300 9227180 6070 6070 6070 6070 0
532 20250214 094200 9227180 6070 6070 6070 6070 0
533 20250214 094100 9227180 6070 6070 6070 6070 0
534 20250214 094000 9227180 6070 6070 6070 6070 0
535 20250214 093900 9227180 6070 6070 6070 6070 0
536 20250214 093800 9227180 6070 6070 6070 6070 0
537 20250214 093700 9227180 6070 6070 6070 6070 0
538 20250214 093600 9227180 6070 6070 6070 6070 300
539 20250214 093500 7406180 6080 6080 6080 6080 0
540 20250214 093400 7406180 6080 6080 6080 6080 1
541 20250214 093300 7400100 6080 6080 6080 6080 20
542 20250214 093200 7278500 6080 6080 6080 6080 1
543 20250214 093100 7272420 6070 6070 6070 6070 24
544 20250214 093000 7126740 6080 6080 6080 6080 0
545 20250214 092900 7126740 6080 6080 6080 6080 0
546 20250214 092800 7126740 6080 6080 6080 6080 0
547 20250214 092700 7126740 6080 6080 6080 6080 2
548 20250214 092600 7114580 6070 6070 6070 6070 0
549 20250214 092500 7114580 6070 6070 6070 6070 658
550 20250214 092400 3120520 6070 6070 6070 6070 37
551 20250214 092300 2895930 6090 6090 6090 6090 0
552 20250214 092200 2895930 6090 6090 6090 6090 0
553 20250214 092100 2895930 6090 6090 6090 6090 0
554 20250214 092000 2895930 6090 6090 6090 6090 0
555 20250214 091900 2895930 6090 6090 6090 6090 0
556 20250214 091800 2895930 6090 6090 6090 6090 0
557 20250214 091700 2895930 6090 6090 6090 6090 0
558 20250214 091600 2895930 6090 6090 6090 6090 5
559 20250214 091500 2865480 6100 6100 6100 6100 0
560 20250214 091400 2865480 6100 6100 6100 6100 0
561 20250214 091300 2865480 6100 6100 6100 6100 0
562 20250214 091200 2865480 6100 6100 6100 6100 0
563 20250214 091100 2865480 6100 6100 6100 6100 0
564 20250214 091000 2865480 6100 6100 6100 6100 0
565 20250214 090900 2865480 6100 6100 6100 6100 0
566 20250214 090800 2865480 6100 6100 6100 6100 30
567 20250214 090700 2682480 6100 6070 6100 6050 103
568 20250214 090600 2059070 6060 6060 6060 6060 206
569 20250214 090500 810710 6060 6060 6060 6060 30
570 20250214 090400 628910 6110 6110 6110 6110 0
571 20250214 090300 628910 6110 6110 6110 6110 0
572 20250214 090200 628910 6110 6100 6110 6100 50
573 20250214 090100 323740 6080 6080 6080 6080 2
574 20250214 090000 311580 6080 6110 6110 6080 51

1
000970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,35082,22800500,211544460,137487015000,0.15
20250211,35082,22800500,212246100,137943025000,0.15
20250210,35082,22800500,214000200,139083050000,0.15
20250207,35082,22800500,214351020,139311055000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 35082 22800500 211544460 137487015000 0.15
3 20250211 35082 22800500 212246100 137943025000 0.15
4 20250210 35082 22800500 214000200 139083050000 0.15
5 20250207 35082 22800500 214351020 139311055000 0.15