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

575
001070/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,31921410,5430,5430,5430,5430,239
20250214,183200,31921410,5430,5430,5430,5430,0
20250214,183100,31921410,5430,5430,5430,5430,0
20250214,183000,31921410,5430,5430,5430,5430,0
20250214,182900,31921410,5430,5430,5430,5430,0
20250214,182800,31921410,5430,5430,5430,5430,0
20250214,182700,31921410,5430,5430,5430,5430,0
20250214,182600,31921410,5430,5430,5430,5430,0
20250214,182500,31921410,5430,5430,5430,5430,0
20250214,182400,31921410,5430,5430,5430,5430,0
20250214,182300,31921410,5430,5430,5430,5430,0
20250214,182200,31921410,5430,5430,5430,5430,0
20250214,182100,31921410,5430,5430,5430,5430,0
20250214,182000,31921410,5430,5430,5430,5430,0
20250214,181900,31921410,5430,5430,5430,5430,0
20250214,181800,31921410,5430,5430,5430,5430,0
20250214,181700,31921410,5430,5430,5430,5430,0
20250214,181600,31921410,5430,5430,5430,5430,0
20250214,181500,31921410,5430,5430,5430,5430,0
20250214,181400,31921410,5430,5430,5430,5430,0
20250214,181300,31921410,5430,5430,5430,5430,0
20250214,181200,31921410,5430,5430,5430,5430,0
20250214,181100,31921410,5430,5430,5430,5430,0
20250214,181000,31921410,5430,5430,5430,5430,0
20250214,180900,31921410,5430,5430,5430,5430,0
20250214,180800,31921410,5430,5430,5430,5430,0
20250214,180700,31921410,5430,5430,5430,5430,0
20250214,180600,31921410,5430,5430,5430,5430,0
20250214,180500,31921410,5430,5430,5430,5430,0
20250214,180400,31921410,5430,5430,5430,5430,0
20250214,180300,31921410,5430,5430,5430,5430,239
20250214,180200,31921410,5430,5430,5430,5430,0
20250214,180100,31921410,5430,5430,5430,5430,0
20250214,180000,31921410,5430,5430,5430,5430,0
20250214,175900,31921410,5430,5430,5430,5430,0
20250214,175800,31921410,5430,5430,5430,5430,0
20250214,175700,31921410,5430,5430,5430,5430,0
20250214,175600,31921410,5430,5430,5430,5430,0
20250214,175500,31921410,5430,5430,5430,5430,0
20250214,175400,31921410,5430,5430,5430,5430,0
20250214,175300,31921410,5430,5430,5430,5430,0
20250214,175200,31921410,5430,5430,5430,5430,0
20250214,175100,31921410,5430,5430,5430,5430,0
20250214,175000,31921410,5430,5430,5430,5430,0
20250214,174900,31921410,5430,5430,5430,5430,0
20250214,174800,31921410,5430,5430,5430,5430,0
20250214,174700,31921410,5430,5430,5430,5430,0
20250214,174600,31921410,5430,5430,5430,5430,0
20250214,174500,31921410,5430,5430,5430,5430,0
20250214,174400,31921410,5430,5430,5430,5430,0
20250214,174300,31921410,5430,5430,5430,5430,0
20250214,174200,31921410,5430,5430,5430,5430,0
20250214,174100,31921410,5430,5430,5430,5430,0
20250214,174000,31921410,5430,5430,5430,5430,0
20250214,173900,31921410,5430,5430,5430,5430,0
20250214,173800,31921410,5430,5430,5430,5430,0
20250214,173700,31921410,5430,5430,5430,5430,0
20250214,173600,31921410,5430,5430,5430,5430,0
20250214,173500,31921410,5430,5430,5430,5430,0
20250214,173400,31921410,5430,5430,5430,5430,0
20250214,173300,31921410,5430,5430,5430,5430,239
20250214,173200,31921410,5430,5430,5430,5430,0
20250214,173100,31921410,5430,5430,5430,5430,0
20250214,173000,31921410,5430,5430,5430,5430,0
20250214,172900,31921410,5430,5430,5430,5430,0
20250214,172800,31921410,5430,5430,5430,5430,0
20250214,172700,31921410,5430,5430,5430,5430,0
20250214,172600,31921410,5430,5430,5430,5430,0
20250214,172500,31921410,5430,5430,5430,5430,0
20250214,172400,31921410,5430,5430,5430,5430,0
20250214,172300,31921410,5430,5430,5430,5430,0
20250214,172200,31921410,5430,5430,5430,5430,0
20250214,172100,31921410,5430,5430,5430,5430,0
20250214,172000,31921410,5430,5430,5430,5430,0
20250214,171900,31921410,5430,5430,5430,5430,0
20250214,171800,31921410,5430,5430,5430,5430,0
20250214,171700,31921410,5430,5430,5430,5430,0
20250214,171600,31921410,5430,5430,5430,5430,0
20250214,171500,31921410,5430,5430,5430,5430,0
20250214,171400,31921410,5430,5430,5430,5430,0
20250214,171300,31921410,5430,5430,5430,5430,0
20250214,171200,31921410,5430,5430,5430,5430,0
20250214,171100,31921410,5430,5430,5430,5430,0
20250214,171000,31921410,5430,5430,5430,5430,0
20250214,170900,31921410,5430,5430,5430,5430,0
20250214,170800,31921410,5430,5430,5430,5430,0
20250214,170700,31921410,5430,5430,5430,5430,0
20250214,170600,31921410,5430,5430,5430,5430,0
20250214,170500,31921410,5430,5430,5430,5430,0
20250214,170400,31921410,5430,5430,5430,5430,0
20250214,170300,31921410,5430,5430,5430,5430,239
20250214,170200,31921410,5430,5430,5430,5430,0
20250214,170100,31921410,5430,5430,5430,5430,0
20250214,170000,31921410,5430,5430,5430,5430,0
20250214,165900,31921410,5430,5430,5430,5430,0
20250214,165800,31921410,5430,5430,5430,5430,0
20250214,165700,31921410,5430,5430,5430,5430,0
20250214,165600,31921410,5430,5430,5430,5430,0
20250214,165500,31921410,5430,5430,5430,5430,0
20250214,165400,31921410,5430,5430,5430,5430,0
20250214,165300,31921410,5430,5430,5430,5430,0
20250214,165200,31921410,5430,5430,5430,5430,0
20250214,165100,31921410,5430,5430,5430,5430,0
20250214,165000,31921410,5430,5430,5430,5430,0
20250214,164900,31921410,5430,5430,5430,5430,0
20250214,164800,31921410,5430,5430,5430,5430,0
20250214,164700,31921410,5430,5430,5430,5430,0
20250214,164600,31921410,5430,5430,5430,5430,0
20250214,164500,31921410,5430,5430,5430,5430,0
20250214,164400,31921410,5430,5430,5430,5430,0
20250214,164300,31921410,5430,5430,5430,5430,0
20250214,164200,31921410,5430,5430,5430,5430,0
20250214,164100,31921410,5430,5430,5430,5430,0
20250214,164000,31921410,5430,5430,5430,5430,0
20250214,163900,31921410,5430,5430,5430,5430,0
20250214,163800,31921410,5430,5430,5430,5430,0
20250214,163700,31921410,5430,5430,5430,5430,0
20250214,163600,31921410,5430,5430,5430,5430,0
20250214,163500,31921410,5430,5430,5430,5430,0
20250214,163400,31921410,5430,5430,5430,5430,0
20250214,163300,31921410,5430,5430,5430,5430,239
20250214,163200,31921410,5430,5430,5430,5430,0
20250214,163100,31921410,5430,5430,5430,5430,0
20250214,163000,31921410,5430,5430,5430,5430,0
20250214,162900,31921410,5430,5430,5430,5430,0
20250214,162800,31921410,5430,5430,5430,5430,0
20250214,162700,31921410,5430,5430,5430,5430,0
20250214,162600,31921410,5430,5430,5430,5430,0
20250214,162500,31921410,5430,5430,5430,5430,0
20250214,162400,31921410,5430,5430,5430,5430,0
20250214,162300,31921410,5430,5430,5430,5430,0
20250214,162200,31921410,5430,5430,5430,5430,0
20250214,162100,31921410,5430,5430,5430,5430,0
20250214,162000,31921410,5430,5430,5430,5430,0
20250214,161900,31921410,5430,5430,5430,5430,0
20250214,161800,31921410,5430,5430,5430,5430,0
20250214,161700,31921410,5430,5430,5430,5430,0
20250214,161600,31921410,5430,5430,5430,5430,0
20250214,161500,31921410,5430,5430,5430,5430,0
20250214,161400,31921410,5430,5430,5430,5430,0
20250214,161300,31921410,5430,5430,5430,5430,0
20250214,161200,31921410,5430,5430,5430,5430,0
20250214,161100,31921410,5430,5430,5430,5430,0
20250214,161000,31921410,5430,5430,5430,5430,0
20250214,160900,31921410,5430,5430,5430,5430,0
20250214,160800,31921410,5430,5430,5430,5430,0
20250214,160700,31921410,5430,5430,5430,5430,0
20250214,160600,31921410,5430,5430,5430,5430,0
20250214,160500,31921410,5430,5430,5430,5430,0
20250214,160400,31921410,5430,5430,5430,5430,0
20250214,160300,31921410,5430,5430,5430,5430,239
20250214,160200,31921410,5430,5430,5430,5430,0
20250214,160100,31921410,5430,5430,5430,5430,0
20250214,160000,31921410,5430,5430,5430,5430,0
20250214,155900,31921410,5430,5430,5430,5430,0
20250214,155800,31921410,5430,5430,5430,5430,0
20250214,155700,31921410,5430,5430,5430,5430,0
20250214,155600,31921410,5430,5430,5430,5430,0
20250214,155500,31921410,5430,5430,5430,5430,0
20250214,155400,31921410,5430,5430,5430,5430,0
20250214,155300,31921410,5430,5430,5430,5430,0
20250214,155200,31921410,5430,5430,5430,5430,0
20250214,155100,31921410,5430,5430,5430,5430,0
20250214,155000,31921410,5430,5430,5430,5430,0
20250214,154900,31921410,5430,5430,5430,5430,0
20250214,154800,31921410,5430,5430,5430,5430,0
20250214,154700,31921410,5430,5430,5430,5430,0
20250214,154600,31921410,5430,5430,5430,5430,0
20250214,154500,31921410,5430,5430,5430,5430,0
20250214,154400,31921410,5430,5430,5430,5430,0
20250214,154300,31921410,5430,5430,5430,5430,0
20250214,154200,31921410,5430,5430,5430,5430,0
20250214,154100,31921410,5430,5430,5430,5430,0
20250214,154000,31921410,5430,5430,5430,5430,0
20250214,153900,31921410,5430,5430,5430,5430,0
20250214,153800,31921410,5430,5430,5430,5430,0
20250214,153700,31921410,5430,5430,5430,5430,0
20250214,153600,31921410,5430,5430,5430,5430,0
20250214,153500,31921410,5430,5430,5430,5430,0
20250214,153400,31921410,5430,5430,5430,5430,0
20250214,153300,31921410,5430,5430,5430,5430,239
20250214,153200,31921410,5430,5430,5430,5430,0
20250214,153100,31921410,5430,5430,5430,5430,0
20250214,153000,31921410,5430,5430,5430,5430,239
20250214,152900,30623640,5430,5430,5430,5430,0
20250214,152800,30623640,5430,5430,5430,5430,0
20250214,152700,30623640,5430,5430,5430,5430,0
20250214,152600,30623640,5430,5430,5430,5430,0
20250214,152500,30623640,5430,5430,5430,5430,0
20250214,152400,30623640,5430,5430,5430,5430,0
20250214,152300,30623640,5430,5430,5430,5430,0
20250214,152200,30623640,5430,5430,5430,5430,0
20250214,152100,30623640,5430,5430,5430,5430,0
20250214,152000,30623640,5430,5430,5430,5430,0
20250214,151900,30623640,5430,5430,5430,5430,0
20250214,151800,30623640,5430,5430,5430,5430,0
20250214,151700,30623640,5430,5430,5430,5430,0
20250214,151600,30623640,5430,5430,5430,5430,0
20250214,151500,30623640,5430,5430,5430,5430,0
20250214,151400,30623640,5430,5430,5430,5430,0
20250214,151300,30623640,5430,5430,5430,5430,0
20250214,151200,30623640,5430,5430,5430,5430,1
20250214,151100,30618210,5430,5430,5430,5430,0
20250214,151000,30618210,5430,5430,5430,5430,1
20250214,150900,30612780,5430,5430,5430,5430,0
20250214,150800,30612780,5430,5430,5430,5430,0
20250214,150700,30612780,5430,5430,5430,5430,0
20250214,150600,30612780,5430,5430,5430,5430,0
20250214,150500,30612780,5430,5430,5430,5430,1
20250214,150400,30607350,5430,5430,5430,5430,3
20250214,150300,30591060,5410,5410,5410,5410,0
20250214,150200,30591060,5410,5410,5410,5410,0
20250214,150100,30591060,5410,5410,5410,5410,0
20250214,150000,30591060,5410,5410,5410,5410,0
20250214,145900,30591060,5410,5410,5410,5410,4
20250214,145800,30569420,5410,5410,5410,5410,0
20250214,145700,30569420,5410,5410,5410,5410,0
20250214,145600,30569420,5410,5410,5410,5410,7
20250214,145500,30531550,5430,5430,5430,5430,0
20250214,145400,30531550,5430,5430,5430,5430,0
20250214,145300,30531550,5430,5430,5430,5430,0
20250214,145200,30531550,5430,5430,5430,5430,0
20250214,145100,30531550,5430,5430,5430,5430,0
20250214,145000,30531550,5430,5430,5430,5430,1
20250214,144900,30526120,5410,5410,5410,5410,3
20250214,144800,30509890,5410,5410,5410,5410,0
20250214,144700,30509890,5410,5410,5410,5410,0
20250214,144600,30509890,5410,5410,5410,5410,0
20250214,144500,30509890,5410,5410,5410,5410,0
20250214,144400,30509890,5410,5410,5410,5410,0
20250214,144300,30509890,5410,5410,5410,5410,0
20250214,144200,30509890,5410,5410,5410,5410,0
20250214,144100,30509890,5410,5410,5410,5410,0
20250214,144000,30509890,5410,5410,5410,5410,0
20250214,143900,30509890,5410,5410,5410,5410,1
20250214,143800,30504480,5430,5430,5430,5430,0
20250214,143700,30504480,5430,5430,5430,5430,0
20250214,143600,30504480,5430,5430,5430,5430,0
20250214,143500,30504480,5430,5420,5430,5420,20
20250214,143400,30396050,5420,5420,5420,5420,0
20250214,143300,30396050,5420,5420,5420,5420,0
20250214,143200,30396050,5420,5420,5420,5420,0
20250214,143100,30396050,5420,5420,5420,5420,0
20250214,143000,30396050,5420,5420,5420,5420,0
20250214,142900,30396050,5420,5420,5420,5420,0
20250214,142800,30396050,5420,5420,5420,5420,0
20250214,142700,30396050,5420,5420,5420,5420,0
20250214,142600,30396050,5420,5420,5420,5420,0
20250214,142500,30396050,5420,5400,5420,5400,254
20250214,142400,29023270,5400,5400,5400,5400,0
20250214,142300,29023270,5400,5400,5400,5400,0
20250214,142200,29023270,5400,5400,5400,5400,0
20250214,142100,29023270,5400,5400,5400,5400,0
20250214,142000,29023270,5400,5400,5400,5400,0
20250214,141900,29023270,5400,5400,5400,5400,0
20250214,141800,29023270,5400,5400,5400,5400,0
20250214,141700,29023270,5400,5390,5400,5390,2
20250214,141600,29012480,5390,5390,5390,5390,5
20250214,141500,28985530,5400,5400,5400,5400,0
20250214,141400,28985530,5400,5400,5400,5400,0
20250214,141300,28985530,5400,5400,5400,5400,0
20250214,141200,28985530,5400,5400,5400,5400,0
20250214,141100,28985530,5400,5400,5400,5400,0
20250214,141000,28985530,5400,5400,5400,5400,0
20250214,140900,28985530,5400,5400,5400,5400,0
20250214,140800,28985530,5400,5400,5400,5400,0
20250214,140700,28985530,5400,5400,5400,5400,0
20250214,140600,28985530,5400,5400,5400,5400,0
20250214,140500,28985530,5400,5400,5400,5400,0
20250214,140400,28985530,5400,5400,5400,5400,11
20250214,140300,28926130,5400,5400,5400,5400,0
20250214,140200,28926130,5400,5400,5400,5400,0
20250214,140100,28926130,5400,5400,5400,5400,0
20250214,140000,28926130,5400,5400,5400,5400,0
20250214,135900,28926130,5400,5400,5400,5400,0
20250214,135800,28926130,5400,5400,5400,5400,0
20250214,135700,28926130,5400,5400,5400,5400,0
20250214,135600,28926130,5400,5400,5400,5400,0
20250214,135500,28926130,5400,5400,5400,5400,0
20250214,135400,28926130,5400,5400,5400,5400,0
20250214,135300,28926130,5400,5400,5400,5400,0
20250214,135200,28926130,5400,5400,5400,5400,0
20250214,135100,28926130,5400,5400,5400,5400,0
20250214,135000,28926130,5400,5400,5400,5400,0
20250214,134900,28926130,5400,5400,5400,5400,1
20250214,134800,28920730,5400,5400,5400,5400,0
20250214,134700,28920730,5400,5400,5400,5400,0
20250214,134600,28920730,5400,5400,5400,5400,0
20250214,134500,28920730,5400,5400,5400,5400,0
20250214,134400,28920730,5400,5400,5400,5400,0
20250214,134300,28920730,5400,5400,5400,5400,11
20250214,134200,28861330,5400,5400,5400,5400,0
20250214,134100,28861330,5400,5400,5400,5400,0
20250214,134000,28861330,5400,5400,5400,5400,0
20250214,133900,28861330,5400,5400,5400,5400,2
20250214,133800,28850530,5420,5420,5420,5420,0
20250214,133700,28850530,5420,5420,5420,5420,0
20250214,133600,28850530,5420,5420,5420,5420,0
20250214,133500,28850530,5420,5420,5420,5420,0
20250214,133400,28850530,5420,5420,5420,5420,0
20250214,133300,28850530,5420,5390,5420,5390,19
20250214,133200,28747850,5390,5390,5390,5390,31
20250214,133100,28580760,5390,5400,5400,5390,109
20250214,133000,27993240,5420,5420,5420,5420,0
20250214,132900,27993240,5420,5420,5420,5420,0
20250214,132800,27993240,5420,5420,5420,5420,1
20250214,132700,27987820,5420,5420,5420,5420,0
20250214,132600,27987820,5420,5420,5420,5420,0
20250214,132500,27987820,5420,5420,5420,5420,0
20250214,132400,27987820,5420,5420,5420,5420,0
20250214,132300,27987820,5420,5420,5420,5420,0
20250214,132200,27987820,5420,5420,5420,5420,11
20250214,132100,27928200,5420,5420,5420,5420,0
20250214,132000,27928200,5420,5420,5420,5420,0
20250214,131900,27928200,5420,5420,5420,5420,0
20250214,131800,27928200,5420,5420,5420,5420,0
20250214,131700,27928200,5420,5420,5420,5420,1
20250214,131600,27922780,5390,5390,5390,5390,0
20250214,131500,27922780,5390,5390,5390,5390,0
20250214,131400,27922780,5390,5390,5390,5390,0
20250214,131300,27922780,5390,5390,5390,5390,0
20250214,131200,27922780,5390,5390,5390,5390,0
20250214,131100,27922780,5390,5400,5400,5390,25
20250214,131000,27788000,5400,5400,5400,5400,265
20250214,130900,26357000,5400,5410,5410,5400,275
20250214,130800,24870250,5420,5420,5420,5420,0
20250214,130700,24870250,5420,5420,5420,5420,0
20250214,130600,24870250,5420,5420,5420,5420,0
20250214,130500,24870250,5420,5420,5420,5420,0
20250214,130400,24870250,5420,5420,5420,5420,0
20250214,130300,24870250,5420,5420,5420,5420,0
20250214,130200,24870250,5420,5420,5420,5420,1
20250214,130100,24864830,5420,5420,5420,5420,11
20250214,130000,24805210,5420,5420,5420,5420,1
20250214,125900,24799790,5420,5420,5420,5420,0
20250214,125800,24799790,5420,5420,5420,5420,0
20250214,125700,24799790,5420,5420,5420,5420,0
20250214,125600,24799790,5420,5420,5420,5420,0
20250214,125500,24799790,5420,5420,5420,5420,0
20250214,125400,24799790,5420,5420,5420,5420,10
20250214,125300,24745590,5410,5410,5410,5410,0
20250214,125200,24745590,5410,5410,5410,5410,0
20250214,125100,24745590,5410,5410,5410,5410,0
20250214,125000,24745590,5410,5410,5410,5410,0
20250214,124900,24745590,5410,5410,5410,5410,0
20250214,124800,24745590,5410,5410,5410,5410,1
20250214,124700,24740180,5420,5420,5420,5420,11
20250214,124600,24680560,5410,5410,5410,5410,0
20250214,124500,24680560,5410,5410,5410,5410,0
20250214,124400,24680560,5410,5410,5410,5410,0
20250214,124300,24680560,5410,5410,5410,5410,0
20250214,124200,24680560,5410,5410,5410,5410,1
20250214,124100,24675150,5420,5420,5420,5420,97
20250214,124000,24149410,5410,5420,5420,5410,16
20250214,123900,24062700,5420,5420,5420,5420,0
20250214,123800,24062700,5420,5420,5420,5420,0
20250214,123700,24062700,5420,5420,5420,5420,0
20250214,123600,24062700,5420,5420,5420,5420,0
20250214,123500,24062700,5420,5420,5420,5420,0
20250214,123400,24062700,5420,5420,5420,5420,0
20250214,123300,24062700,5420,5420,5420,5420,0
20250214,123200,24062700,5420,5420,5420,5420,0
20250214,123100,24062700,5420,5420,5420,5420,0
20250214,123000,24062700,5420,5420,5420,5420,1
20250214,122900,24057280,5420,5420,5420,5420,0
20250214,122800,24057280,5420,5420,5420,5420,0
20250214,122700,24057280,5420,5420,5420,5420,0
20250214,122600,24057280,5420,5420,5420,5420,0
20250214,122500,24057280,5420,5420,5420,5420,0
20250214,122400,24057280,5420,5420,5420,5420,0
20250214,122300,24057280,5420,5420,5420,5420,0
20250214,122200,24057280,5420,5420,5420,5420,0
20250214,122100,24057280,5420,5420,5420,5420,0
20250214,122000,24057280,5420,5420,5420,5420,0
20250214,121900,24057280,5420,5420,5420,5420,12
20250214,121800,23992240,5420,5420,5420,5420,0
20250214,121700,23992240,5420,5420,5420,5420,0
20250214,121600,23992240,5420,5420,5420,5420,0
20250214,121500,23992240,5420,5420,5420,5420,2
20250214,121400,23981400,5420,5420,5420,5420,0
20250214,121300,23981400,5420,5420,5420,5420,0
20250214,121200,23981400,5420,5420,5420,5420,31
20250214,121100,23813380,5420,5420,5420,5420,0
20250214,121000,23813380,5420,5420,5420,5420,0
20250214,120900,23813380,5420,5420,5420,5420,0
20250214,120800,23813380,5420,5420,5420,5420,1
20250214,120700,23807960,5420,5420,5420,5420,0
20250214,120600,23807960,5420,5420,5420,5420,0
20250214,120500,23807960,5420,5420,5420,5420,0
20250214,120400,23807960,5420,5420,5420,5420,0
20250214,120300,23807960,5420,5420,5420,5420,0
20250214,120200,23807960,5420,5420,5420,5420,0
20250214,120100,23807960,5420,5420,5420,5420,0
20250214,120000,23807960,5420,5420,5420,5420,0
20250214,115900,23807960,5420,5420,5420,5420,0
20250214,115800,23807960,5420,5420,5420,5420,14
20250214,115700,23732080,5420,5420,5420,5420,0
20250214,115600,23732080,5420,5420,5420,5420,0
20250214,115500,23732080,5420,5420,5420,5420,0
20250214,115400,23732080,5420,5420,5420,5420,0
20250214,115300,23732080,5420,5420,5420,5420,0
20250214,115200,23732080,5420,5420,5420,5420,0
20250214,115100,23732080,5420,5420,5420,5420,0
20250214,115000,23732080,5420,5420,5420,5420,1
20250214,114900,23726660,5420,5420,5420,5420,0
20250214,114800,23726660,5420,5420,5420,5420,0
20250214,114700,23726660,5420,5420,5420,5420,0
20250214,114600,23726660,5420,5420,5420,5420,0
20250214,114500,23726660,5420,5420,5420,5420,0
20250214,114400,23726660,5420,5420,5420,5420,0
20250214,114300,23726660,5420,5420,5420,5420,0
20250214,114200,23726660,5420,5420,5420,5420,0
20250214,114100,23726660,5420,5420,5420,5420,0
20250214,114000,23726660,5420,5420,5420,5420,0
20250214,113900,23726660,5420,5420,5420,5420,0
20250214,113800,23726660,5420,5420,5420,5420,0
20250214,113700,23726660,5420,5420,5420,5420,12
20250214,113600,23661620,5420,5420,5420,5420,0
20250214,113500,23661620,5420,5420,5420,5420,0
20250214,113400,23661620,5420,5420,5420,5420,0
20250214,113300,23661620,5420,5420,5420,5420,0
20250214,113200,23661620,5420,5420,5420,5420,0
20250214,113100,23661620,5420,5420,5420,5420,0
20250214,113000,23661620,5420,5420,5420,5420,0
20250214,112900,23661620,5420,5420,5420,5420,0
20250214,112800,23661620,5420,5420,5420,5420,0
20250214,112700,23661620,5420,5420,5420,5420,0
20250214,112600,23661620,5420,5420,5420,5420,0
20250214,112500,23661620,5420,5420,5420,5420,0
20250214,112400,23661620,5420,5420,5420,5420,0
20250214,112300,23661620,5420,5420,5420,5420,0
20250214,112200,23661620,5420,5420,5420,5420,1
20250214,112100,23656200,5420,5420,5420,5420,0
20250214,112000,23656200,5420,5420,5420,5420,2
20250214,111900,23645360,5430,5430,5430,5430,1
20250214,111800,23639930,5430,5430,5430,5430,0
20250214,111700,23639930,5430,5430,5430,5430,0
20250214,111600,23639930,5430,5430,5430,5430,12
20250214,111500,23574770,5430,5430,5430,5430,0
20250214,111400,23574770,5430,5430,5430,5430,0
20250214,111300,23574770,5430,5430,5430,5430,0
20250214,111200,23574770,5430,5430,5430,5430,10
20250214,111100,23520470,5400,5400,5400,5400,66
20250214,111000,23164070,5400,5400,5400,5400,0
20250214,110900,23164070,5400,5400,5400,5400,34
20250214,110800,22980470,5430,5420,5430,5410,531
20250214,110700,20105520,5430,5430,5430,5430,0
20250214,110600,20105520,5430,5430,5430,5430,69
20250214,110500,19730850,5440,5440,5440,5440,0
20250214,110400,19730850,5440,5440,5440,5440,1
20250214,110300,19725410,5440,5440,5440,5440,0
20250214,110200,19725410,5440,5440,5440,5440,0
20250214,110100,19725410,5440,5440,5440,5440,0
20250214,110000,19725410,5440,5440,5440,5440,0
20250214,105900,19725410,5440,5440,5440,5440,0
20250214,105800,19725410,5440,5440,5440,5440,0
20250214,105700,19725410,5440,5440,5440,5440,0
20250214,105600,19725410,5440,5440,5440,5440,0
20250214,105500,19725410,5440,5440,5440,5440,13
20250214,105400,19654690,5440,5440,5440,5440,0
20250214,105300,19654690,5440,5440,5440,5440,0
20250214,105200,19654690,5440,5430,5440,5430,10
20250214,105100,19600380,5440,5440,5440,5440,1
20250214,105000,19594940,5430,5430,5430,5430,0
20250214,104900,19594940,5430,5430,5430,5430,1
20250214,104800,19589510,5440,5440,5440,5440,0
20250214,104700,19589510,5440,5440,5440,5440,0
20250214,104600,19589510,5440,5440,5440,5440,2
20250214,104500,19578630,5440,5440,5440,5440,2
20250214,104400,19567750,5440,5440,5440,5440,0
20250214,104300,19567750,5440,5440,5440,5440,10
20250214,104200,19513350,5440,5440,5440,5440,0
20250214,104100,19513350,5440,5440,5440,5440,0
20250214,104000,19513350,5440,5440,5440,5440,0
20250214,103900,19513350,5440,5440,5440,5440,0
20250214,103800,19513350,5440,5440,5440,5440,1
20250214,103700,19507910,5440,5440,5440,5440,0
20250214,103600,19507910,5440,5440,5440,5440,4
20250214,103500,19486150,5440,5440,5440,5440,0
20250214,103400,19486150,5440,5440,5440,5440,12
20250214,103300,19420870,5440,5440,5440,5440,0
20250214,103200,19420870,5440,5440,5440,5440,0
20250214,103100,19420870,5440,5440,5440,5440,0
20250214,103000,19420870,5440,5440,5440,5440,0
20250214,102900,19420870,5440,5440,5440,5440,0
20250214,102800,19420870,5440,5440,5440,5440,0
20250214,102700,19420870,5440,5440,5440,5440,0
20250214,102600,19420870,5440,5440,5440,5440,0
20250214,102500,19420870,5440,5440,5440,5440,0
20250214,102400,19420870,5440,5440,5440,5440,0
20250214,102300,19420870,5440,5440,5440,5440,13
20250214,102200,19350150,5440,5440,5440,5440,7
20250214,102100,19312070,5440,5440,5440,5440,1
20250214,102000,19306630,5430,5430,5430,5430,0
20250214,101900,19306630,5430,5430,5430,5430,0
20250214,101800,19306630,5430,5430,5430,5430,0
20250214,101700,19306630,5430,5430,5430,5430,0
20250214,101600,19306630,5430,5430,5430,5430,1
20250214,101500,19301200,5440,5440,5440,5440,0
20250214,101400,19301200,5440,5440,5440,5440,0
20250214,101300,19301200,5440,5440,5440,5440,12
20250214,101200,19235920,5440,5440,5440,5440,0
20250214,101100,19235920,5440,5440,5440,5440,0
20250214,101000,19235920,5440,5440,5440,5440,0
20250214,100900,19235920,5440,5440,5440,5440,0
20250214,100800,19235920,5440,5440,5440,5440,10
20250214,100700,19181520,5430,5440,5440,5430,44
20250214,100600,18942180,5430,5430,5430,5430,0
20250214,100500,18942180,5430,5430,5430,5430,0
20250214,100400,18942180,5430,5430,5430,5430,0
20250214,100300,18942180,5430,5430,5430,5430,0
20250214,100200,18942180,5430,5440,5440,5430,4
20250214,100100,18920450,5440,5440,5440,5440,1
20250214,100000,18915010,5440,5460,5460,5440,6
20250214,095900,18882340,5450,5460,5460,5450,2
20250214,095800,18871430,5450,5450,5450,5450,1
20250214,095700,18865980,5440,5440,5440,5440,3
20250214,095600,18849660,5440,5440,5440,5440,3
20250214,095500,18833340,5440,5440,5440,5440,1
20250214,095400,18827900,5450,5440,5450,5440,3
20250214,095300,18811560,5430,5430,5430,5430,1
20250214,095200,18806130,5500,5430,5500,5430,13
20250214,095100,18734990,5430,5430,5430,5430,1
20250214,095000,18729560,5420,5420,5420,5420,7
20250214,094900,18691620,5420,5420,5420,5420,0
20250214,094800,18691620,5420,5420,5420,5420,10
20250214,094700,18637420,5420,5420,5420,5420,304
20250214,094600,16989740,5430,5450,5450,5430,45
20250214,094500,16744910,5460,5460,5460,5460,0
20250214,094400,16744910,5460,5460,5460,5460,0
20250214,094300,16744910,5460,5460,5460,5450,86
20250214,094200,16275390,5480,5480,5480,5480,0
20250214,094100,16275390,5480,5480,5480,5480,0
20250214,094000,16275390,5480,5480,5480,5480,1
20250214,093900,16269910,5450,5460,5460,5450,10
20250214,093800,16215320,5490,5490,5490,5490,245
20250214,093700,14870270,5490,5490,5490,5490,26
20250214,093600,14727530,5510,5510,5510,5510,0
20250214,093500,14727530,5510,5510,5510,5510,0
20250214,093400,14727530,5510,5510,5510,5510,0
20250214,093300,14727530,5510,5510,5510,5510,0
20250214,093200,14727530,5510,5500,5510,5490,501
20250214,093100,11975610,5510,5510,5510,5510,157
20250214,093000,11110540,5540,5540,5540,5540,0
20250214,092900,11110540,5540,5540,5540,5540,0
20250214,092800,11110540,5540,5540,5540,5540,1
20250214,092700,11105000,5530,5530,5530,5530,1
20250214,092600,11099470,5540,5540,5540,5540,0
20250214,092500,11099470,5540,5520,5540,5500,7
20250214,092400,11060830,5540,5570,5570,5540,11
20250214,092300,10999860,5530,5530,5530,5530,363
20250214,092200,8992470,5570,5550,5570,5530,864
20250214,092100,4214440,5570,5530,5570,5530,364
20250214,092000,2201480,5530,5530,5530,5530,0
20250214,091900,2201480,5530,5530,5530,5530,0
20250214,091800,2201480,5530,5530,5530,5530,363
20250214,091700,194090,5570,5570,5570,5570,0
20250214,091600,194090,5570,5570,5570,5570,0
20250214,091500,194090,5570,5570,5570,5570,1
20250214,091400,188520,5530,5530,5530,5530,0
20250214,091300,188520,5530,5530,5530,5530,0
20250214,091200,188520,5530,5530,5530,5530,0
20250214,091100,188520,5530,5530,5530,5530,10
20250214,091000,133220,5530,5530,5530,5530,3
20250214,090900,116630,5530,5530,5530,5530,0
20250214,090800,116630,5530,5530,5530,5530,2
20250214,090700,105570,5580,5580,5580,5580,1
20250214,090600,99990,5550,5550,5550,5550,1
20250214,090500,94440,5590,5590,5590,5590,0
20250214,090400,94440,5590,5590,5590,5590,1
20250214,090300,88850,5560,5560,5590,5560,3
20250214,090200,72140,5600,5600,5600,5600,0
20250214,090100,72140,5600,5540,5600,5540,10
20250214,090000,16600,5540,5530,5540,5530,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 31921410 5430 5430 5430 5430 239
3 20250214 183200 31921410 5430 5430 5430 5430 0
4 20250214 183100 31921410 5430 5430 5430 5430 0
5 20250214 183000 31921410 5430 5430 5430 5430 0
6 20250214 182900 31921410 5430 5430 5430 5430 0
7 20250214 182800 31921410 5430 5430 5430 5430 0
8 20250214 182700 31921410 5430 5430 5430 5430 0
9 20250214 182600 31921410 5430 5430 5430 5430 0
10 20250214 182500 31921410 5430 5430 5430 5430 0
11 20250214 182400 31921410 5430 5430 5430 5430 0
12 20250214 182300 31921410 5430 5430 5430 5430 0
13 20250214 182200 31921410 5430 5430 5430 5430 0
14 20250214 182100 31921410 5430 5430 5430 5430 0
15 20250214 182000 31921410 5430 5430 5430 5430 0
16 20250214 181900 31921410 5430 5430 5430 5430 0
17 20250214 181800 31921410 5430 5430 5430 5430 0
18 20250214 181700 31921410 5430 5430 5430 5430 0
19 20250214 181600 31921410 5430 5430 5430 5430 0
20 20250214 181500 31921410 5430 5430 5430 5430 0
21 20250214 181400 31921410 5430 5430 5430 5430 0
22 20250214 181300 31921410 5430 5430 5430 5430 0
23 20250214 181200 31921410 5430 5430 5430 5430 0
24 20250214 181100 31921410 5430 5430 5430 5430 0
25 20250214 181000 31921410 5430 5430 5430 5430 0
26 20250214 180900 31921410 5430 5430 5430 5430 0
27 20250214 180800 31921410 5430 5430 5430 5430 0
28 20250214 180700 31921410 5430 5430 5430 5430 0
29 20250214 180600 31921410 5430 5430 5430 5430 0
30 20250214 180500 31921410 5430 5430 5430 5430 0
31 20250214 180400 31921410 5430 5430 5430 5430 0
32 20250214 180300 31921410 5430 5430 5430 5430 239
33 20250214 180200 31921410 5430 5430 5430 5430 0
34 20250214 180100 31921410 5430 5430 5430 5430 0
35 20250214 180000 31921410 5430 5430 5430 5430 0
36 20250214 175900 31921410 5430 5430 5430 5430 0
37 20250214 175800 31921410 5430 5430 5430 5430 0
38 20250214 175700 31921410 5430 5430 5430 5430 0
39 20250214 175600 31921410 5430 5430 5430 5430 0
40 20250214 175500 31921410 5430 5430 5430 5430 0
41 20250214 175400 31921410 5430 5430 5430 5430 0
42 20250214 175300 31921410 5430 5430 5430 5430 0
43 20250214 175200 31921410 5430 5430 5430 5430 0
44 20250214 175100 31921410 5430 5430 5430 5430 0
45 20250214 175000 31921410 5430 5430 5430 5430 0
46 20250214 174900 31921410 5430 5430 5430 5430 0
47 20250214 174800 31921410 5430 5430 5430 5430 0
48 20250214 174700 31921410 5430 5430 5430 5430 0
49 20250214 174600 31921410 5430 5430 5430 5430 0
50 20250214 174500 31921410 5430 5430 5430 5430 0
51 20250214 174400 31921410 5430 5430 5430 5430 0
52 20250214 174300 31921410 5430 5430 5430 5430 0
53 20250214 174200 31921410 5430 5430 5430 5430 0
54 20250214 174100 31921410 5430 5430 5430 5430 0
55 20250214 174000 31921410 5430 5430 5430 5430 0
56 20250214 173900 31921410 5430 5430 5430 5430 0
57 20250214 173800 31921410 5430 5430 5430 5430 0
58 20250214 173700 31921410 5430 5430 5430 5430 0
59 20250214 173600 31921410 5430 5430 5430 5430 0
60 20250214 173500 31921410 5430 5430 5430 5430 0
61 20250214 173400 31921410 5430 5430 5430 5430 0
62 20250214 173300 31921410 5430 5430 5430 5430 239
63 20250214 173200 31921410 5430 5430 5430 5430 0
64 20250214 173100 31921410 5430 5430 5430 5430 0
65 20250214 173000 31921410 5430 5430 5430 5430 0
66 20250214 172900 31921410 5430 5430 5430 5430 0
67 20250214 172800 31921410 5430 5430 5430 5430 0
68 20250214 172700 31921410 5430 5430 5430 5430 0
69 20250214 172600 31921410 5430 5430 5430 5430 0
70 20250214 172500 31921410 5430 5430 5430 5430 0
71 20250214 172400 31921410 5430 5430 5430 5430 0
72 20250214 172300 31921410 5430 5430 5430 5430 0
73 20250214 172200 31921410 5430 5430 5430 5430 0
74 20250214 172100 31921410 5430 5430 5430 5430 0
75 20250214 172000 31921410 5430 5430 5430 5430 0
76 20250214 171900 31921410 5430 5430 5430 5430 0
77 20250214 171800 31921410 5430 5430 5430 5430 0
78 20250214 171700 31921410 5430 5430 5430 5430 0
79 20250214 171600 31921410 5430 5430 5430 5430 0
80 20250214 171500 31921410 5430 5430 5430 5430 0
81 20250214 171400 31921410 5430 5430 5430 5430 0
82 20250214 171300 31921410 5430 5430 5430 5430 0
83 20250214 171200 31921410 5430 5430 5430 5430 0
84 20250214 171100 31921410 5430 5430 5430 5430 0
85 20250214 171000 31921410 5430 5430 5430 5430 0
86 20250214 170900 31921410 5430 5430 5430 5430 0
87 20250214 170800 31921410 5430 5430 5430 5430 0
88 20250214 170700 31921410 5430 5430 5430 5430 0
89 20250214 170600 31921410 5430 5430 5430 5430 0
90 20250214 170500 31921410 5430 5430 5430 5430 0
91 20250214 170400 31921410 5430 5430 5430 5430 0
92 20250214 170300 31921410 5430 5430 5430 5430 239
93 20250214 170200 31921410 5430 5430 5430 5430 0
94 20250214 170100 31921410 5430 5430 5430 5430 0
95 20250214 170000 31921410 5430 5430 5430 5430 0
96 20250214 165900 31921410 5430 5430 5430 5430 0
97 20250214 165800 31921410 5430 5430 5430 5430 0
98 20250214 165700 31921410 5430 5430 5430 5430 0
99 20250214 165600 31921410 5430 5430 5430 5430 0
100 20250214 165500 31921410 5430 5430 5430 5430 0
101 20250214 165400 31921410 5430 5430 5430 5430 0
102 20250214 165300 31921410 5430 5430 5430 5430 0
103 20250214 165200 31921410 5430 5430 5430 5430 0
104 20250214 165100 31921410 5430 5430 5430 5430 0
105 20250214 165000 31921410 5430 5430 5430 5430 0
106 20250214 164900 31921410 5430 5430 5430 5430 0
107 20250214 164800 31921410 5430 5430 5430 5430 0
108 20250214 164700 31921410 5430 5430 5430 5430 0
109 20250214 164600 31921410 5430 5430 5430 5430 0
110 20250214 164500 31921410 5430 5430 5430 5430 0
111 20250214 164400 31921410 5430 5430 5430 5430 0
112 20250214 164300 31921410 5430 5430 5430 5430 0
113 20250214 164200 31921410 5430 5430 5430 5430 0
114 20250214 164100 31921410 5430 5430 5430 5430 0
115 20250214 164000 31921410 5430 5430 5430 5430 0
116 20250214 163900 31921410 5430 5430 5430 5430 0
117 20250214 163800 31921410 5430 5430 5430 5430 0
118 20250214 163700 31921410 5430 5430 5430 5430 0
119 20250214 163600 31921410 5430 5430 5430 5430 0
120 20250214 163500 31921410 5430 5430 5430 5430 0
121 20250214 163400 31921410 5430 5430 5430 5430 0
122 20250214 163300 31921410 5430 5430 5430 5430 239
123 20250214 163200 31921410 5430 5430 5430 5430 0
124 20250214 163100 31921410 5430 5430 5430 5430 0
125 20250214 163000 31921410 5430 5430 5430 5430 0
126 20250214 162900 31921410 5430 5430 5430 5430 0
127 20250214 162800 31921410 5430 5430 5430 5430 0
128 20250214 162700 31921410 5430 5430 5430 5430 0
129 20250214 162600 31921410 5430 5430 5430 5430 0
130 20250214 162500 31921410 5430 5430 5430 5430 0
131 20250214 162400 31921410 5430 5430 5430 5430 0
132 20250214 162300 31921410 5430 5430 5430 5430 0
133 20250214 162200 31921410 5430 5430 5430 5430 0
134 20250214 162100 31921410 5430 5430 5430 5430 0
135 20250214 162000 31921410 5430 5430 5430 5430 0
136 20250214 161900 31921410 5430 5430 5430 5430 0
137 20250214 161800 31921410 5430 5430 5430 5430 0
138 20250214 161700 31921410 5430 5430 5430 5430 0
139 20250214 161600 31921410 5430 5430 5430 5430 0
140 20250214 161500 31921410 5430 5430 5430 5430 0
141 20250214 161400 31921410 5430 5430 5430 5430 0
142 20250214 161300 31921410 5430 5430 5430 5430 0
143 20250214 161200 31921410 5430 5430 5430 5430 0
144 20250214 161100 31921410 5430 5430 5430 5430 0
145 20250214 161000 31921410 5430 5430 5430 5430 0
146 20250214 160900 31921410 5430 5430 5430 5430 0
147 20250214 160800 31921410 5430 5430 5430 5430 0
148 20250214 160700 31921410 5430 5430 5430 5430 0
149 20250214 160600 31921410 5430 5430 5430 5430 0
150 20250214 160500 31921410 5430 5430 5430 5430 0
151 20250214 160400 31921410 5430 5430 5430 5430 0
152 20250214 160300 31921410 5430 5430 5430 5430 239
153 20250214 160200 31921410 5430 5430 5430 5430 0
154 20250214 160100 31921410 5430 5430 5430 5430 0
155 20250214 160000 31921410 5430 5430 5430 5430 0
156 20250214 155900 31921410 5430 5430 5430 5430 0
157 20250214 155800 31921410 5430 5430 5430 5430 0
158 20250214 155700 31921410 5430 5430 5430 5430 0
159 20250214 155600 31921410 5430 5430 5430 5430 0
160 20250214 155500 31921410 5430 5430 5430 5430 0
161 20250214 155400 31921410 5430 5430 5430 5430 0
162 20250214 155300 31921410 5430 5430 5430 5430 0
163 20250214 155200 31921410 5430 5430 5430 5430 0
164 20250214 155100 31921410 5430 5430 5430 5430 0
165 20250214 155000 31921410 5430 5430 5430 5430 0
166 20250214 154900 31921410 5430 5430 5430 5430 0
167 20250214 154800 31921410 5430 5430 5430 5430 0
168 20250214 154700 31921410 5430 5430 5430 5430 0
169 20250214 154600 31921410 5430 5430 5430 5430 0
170 20250214 154500 31921410 5430 5430 5430 5430 0
171 20250214 154400 31921410 5430 5430 5430 5430 0
172 20250214 154300 31921410 5430 5430 5430 5430 0
173 20250214 154200 31921410 5430 5430 5430 5430 0
174 20250214 154100 31921410 5430 5430 5430 5430 0
175 20250214 154000 31921410 5430 5430 5430 5430 0
176 20250214 153900 31921410 5430 5430 5430 5430 0
177 20250214 153800 31921410 5430 5430 5430 5430 0
178 20250214 153700 31921410 5430 5430 5430 5430 0
179 20250214 153600 31921410 5430 5430 5430 5430 0
180 20250214 153500 31921410 5430 5430 5430 5430 0
181 20250214 153400 31921410 5430 5430 5430 5430 0
182 20250214 153300 31921410 5430 5430 5430 5430 239
183 20250214 153200 31921410 5430 5430 5430 5430 0
184 20250214 153100 31921410 5430 5430 5430 5430 0
185 20250214 153000 31921410 5430 5430 5430 5430 239
186 20250214 152900 30623640 5430 5430 5430 5430 0
187 20250214 152800 30623640 5430 5430 5430 5430 0
188 20250214 152700 30623640 5430 5430 5430 5430 0
189 20250214 152600 30623640 5430 5430 5430 5430 0
190 20250214 152500 30623640 5430 5430 5430 5430 0
191 20250214 152400 30623640 5430 5430 5430 5430 0
192 20250214 152300 30623640 5430 5430 5430 5430 0
193 20250214 152200 30623640 5430 5430 5430 5430 0
194 20250214 152100 30623640 5430 5430 5430 5430 0
195 20250214 152000 30623640 5430 5430 5430 5430 0
196 20250214 151900 30623640 5430 5430 5430 5430 0
197 20250214 151800 30623640 5430 5430 5430 5430 0
198 20250214 151700 30623640 5430 5430 5430 5430 0
199 20250214 151600 30623640 5430 5430 5430 5430 0
200 20250214 151500 30623640 5430 5430 5430 5430 0
201 20250214 151400 30623640 5430 5430 5430 5430 0
202 20250214 151300 30623640 5430 5430 5430 5430 0
203 20250214 151200 30623640 5430 5430 5430 5430 1
204 20250214 151100 30618210 5430 5430 5430 5430 0
205 20250214 151000 30618210 5430 5430 5430 5430 1
206 20250214 150900 30612780 5430 5430 5430 5430 0
207 20250214 150800 30612780 5430 5430 5430 5430 0
208 20250214 150700 30612780 5430 5430 5430 5430 0
209 20250214 150600 30612780 5430 5430 5430 5430 0
210 20250214 150500 30612780 5430 5430 5430 5430 1
211 20250214 150400 30607350 5430 5430 5430 5430 3
212 20250214 150300 30591060 5410 5410 5410 5410 0
213 20250214 150200 30591060 5410 5410 5410 5410 0
214 20250214 150100 30591060 5410 5410 5410 5410 0
215 20250214 150000 30591060 5410 5410 5410 5410 0
216 20250214 145900 30591060 5410 5410 5410 5410 4
217 20250214 145800 30569420 5410 5410 5410 5410 0
218 20250214 145700 30569420 5410 5410 5410 5410 0
219 20250214 145600 30569420 5410 5410 5410 5410 7
220 20250214 145500 30531550 5430 5430 5430 5430 0
221 20250214 145400 30531550 5430 5430 5430 5430 0
222 20250214 145300 30531550 5430 5430 5430 5430 0
223 20250214 145200 30531550 5430 5430 5430 5430 0
224 20250214 145100 30531550 5430 5430 5430 5430 0
225 20250214 145000 30531550 5430 5430 5430 5430 1
226 20250214 144900 30526120 5410 5410 5410 5410 3
227 20250214 144800 30509890 5410 5410 5410 5410 0
228 20250214 144700 30509890 5410 5410 5410 5410 0
229 20250214 144600 30509890 5410 5410 5410 5410 0
230 20250214 144500 30509890 5410 5410 5410 5410 0
231 20250214 144400 30509890 5410 5410 5410 5410 0
232 20250214 144300 30509890 5410 5410 5410 5410 0
233 20250214 144200 30509890 5410 5410 5410 5410 0
234 20250214 144100 30509890 5410 5410 5410 5410 0
235 20250214 144000 30509890 5410 5410 5410 5410 0
236 20250214 143900 30509890 5410 5410 5410 5410 1
237 20250214 143800 30504480 5430 5430 5430 5430 0
238 20250214 143700 30504480 5430 5430 5430 5430 0
239 20250214 143600 30504480 5430 5430 5430 5430 0
240 20250214 143500 30504480 5430 5420 5430 5420 20
241 20250214 143400 30396050 5420 5420 5420 5420 0
242 20250214 143300 30396050 5420 5420 5420 5420 0
243 20250214 143200 30396050 5420 5420 5420 5420 0
244 20250214 143100 30396050 5420 5420 5420 5420 0
245 20250214 143000 30396050 5420 5420 5420 5420 0
246 20250214 142900 30396050 5420 5420 5420 5420 0
247 20250214 142800 30396050 5420 5420 5420 5420 0
248 20250214 142700 30396050 5420 5420 5420 5420 0
249 20250214 142600 30396050 5420 5420 5420 5420 0
250 20250214 142500 30396050 5420 5400 5420 5400 254
251 20250214 142400 29023270 5400 5400 5400 5400 0
252 20250214 142300 29023270 5400 5400 5400 5400 0
253 20250214 142200 29023270 5400 5400 5400 5400 0
254 20250214 142100 29023270 5400 5400 5400 5400 0
255 20250214 142000 29023270 5400 5400 5400 5400 0
256 20250214 141900 29023270 5400 5400 5400 5400 0
257 20250214 141800 29023270 5400 5400 5400 5400 0
258 20250214 141700 29023270 5400 5390 5400 5390 2
259 20250214 141600 29012480 5390 5390 5390 5390 5
260 20250214 141500 28985530 5400 5400 5400 5400 0
261 20250214 141400 28985530 5400 5400 5400 5400 0
262 20250214 141300 28985530 5400 5400 5400 5400 0
263 20250214 141200 28985530 5400 5400 5400 5400 0
264 20250214 141100 28985530 5400 5400 5400 5400 0
265 20250214 141000 28985530 5400 5400 5400 5400 0
266 20250214 140900 28985530 5400 5400 5400 5400 0
267 20250214 140800 28985530 5400 5400 5400 5400 0
268 20250214 140700 28985530 5400 5400 5400 5400 0
269 20250214 140600 28985530 5400 5400 5400 5400 0
270 20250214 140500 28985530 5400 5400 5400 5400 0
271 20250214 140400 28985530 5400 5400 5400 5400 11
272 20250214 140300 28926130 5400 5400 5400 5400 0
273 20250214 140200 28926130 5400 5400 5400 5400 0
274 20250214 140100 28926130 5400 5400 5400 5400 0
275 20250214 140000 28926130 5400 5400 5400 5400 0
276 20250214 135900 28926130 5400 5400 5400 5400 0
277 20250214 135800 28926130 5400 5400 5400 5400 0
278 20250214 135700 28926130 5400 5400 5400 5400 0
279 20250214 135600 28926130 5400 5400 5400 5400 0
280 20250214 135500 28926130 5400 5400 5400 5400 0
281 20250214 135400 28926130 5400 5400 5400 5400 0
282 20250214 135300 28926130 5400 5400 5400 5400 0
283 20250214 135200 28926130 5400 5400 5400 5400 0
284 20250214 135100 28926130 5400 5400 5400 5400 0
285 20250214 135000 28926130 5400 5400 5400 5400 0
286 20250214 134900 28926130 5400 5400 5400 5400 1
287 20250214 134800 28920730 5400 5400 5400 5400 0
288 20250214 134700 28920730 5400 5400 5400 5400 0
289 20250214 134600 28920730 5400 5400 5400 5400 0
290 20250214 134500 28920730 5400 5400 5400 5400 0
291 20250214 134400 28920730 5400 5400 5400 5400 0
292 20250214 134300 28920730 5400 5400 5400 5400 11
293 20250214 134200 28861330 5400 5400 5400 5400 0
294 20250214 134100 28861330 5400 5400 5400 5400 0
295 20250214 134000 28861330 5400 5400 5400 5400 0
296 20250214 133900 28861330 5400 5400 5400 5400 2
297 20250214 133800 28850530 5420 5420 5420 5420 0
298 20250214 133700 28850530 5420 5420 5420 5420 0
299 20250214 133600 28850530 5420 5420 5420 5420 0
300 20250214 133500 28850530 5420 5420 5420 5420 0
301 20250214 133400 28850530 5420 5420 5420 5420 0
302 20250214 133300 28850530 5420 5390 5420 5390 19
303 20250214 133200 28747850 5390 5390 5390 5390 31
304 20250214 133100 28580760 5390 5400 5400 5390 109
305 20250214 133000 27993240 5420 5420 5420 5420 0
306 20250214 132900 27993240 5420 5420 5420 5420 0
307 20250214 132800 27993240 5420 5420 5420 5420 1
308 20250214 132700 27987820 5420 5420 5420 5420 0
309 20250214 132600 27987820 5420 5420 5420 5420 0
310 20250214 132500 27987820 5420 5420 5420 5420 0
311 20250214 132400 27987820 5420 5420 5420 5420 0
312 20250214 132300 27987820 5420 5420 5420 5420 0
313 20250214 132200 27987820 5420 5420 5420 5420 11
314 20250214 132100 27928200 5420 5420 5420 5420 0
315 20250214 132000 27928200 5420 5420 5420 5420 0
316 20250214 131900 27928200 5420 5420 5420 5420 0
317 20250214 131800 27928200 5420 5420 5420 5420 0
318 20250214 131700 27928200 5420 5420 5420 5420 1
319 20250214 131600 27922780 5390 5390 5390 5390 0
320 20250214 131500 27922780 5390 5390 5390 5390 0
321 20250214 131400 27922780 5390 5390 5390 5390 0
322 20250214 131300 27922780 5390 5390 5390 5390 0
323 20250214 131200 27922780 5390 5390 5390 5390 0
324 20250214 131100 27922780 5390 5400 5400 5390 25
325 20250214 131000 27788000 5400 5400 5400 5400 265
326 20250214 130900 26357000 5400 5410 5410 5400 275
327 20250214 130800 24870250 5420 5420 5420 5420 0
328 20250214 130700 24870250 5420 5420 5420 5420 0
329 20250214 130600 24870250 5420 5420 5420 5420 0
330 20250214 130500 24870250 5420 5420 5420 5420 0
331 20250214 130400 24870250 5420 5420 5420 5420 0
332 20250214 130300 24870250 5420 5420 5420 5420 0
333 20250214 130200 24870250 5420 5420 5420 5420 1
334 20250214 130100 24864830 5420 5420 5420 5420 11
335 20250214 130000 24805210 5420 5420 5420 5420 1
336 20250214 125900 24799790 5420 5420 5420 5420 0
337 20250214 125800 24799790 5420 5420 5420 5420 0
338 20250214 125700 24799790 5420 5420 5420 5420 0
339 20250214 125600 24799790 5420 5420 5420 5420 0
340 20250214 125500 24799790 5420 5420 5420 5420 0
341 20250214 125400 24799790 5420 5420 5420 5420 10
342 20250214 125300 24745590 5410 5410 5410 5410 0
343 20250214 125200 24745590 5410 5410 5410 5410 0
344 20250214 125100 24745590 5410 5410 5410 5410 0
345 20250214 125000 24745590 5410 5410 5410 5410 0
346 20250214 124900 24745590 5410 5410 5410 5410 0
347 20250214 124800 24745590 5410 5410 5410 5410 1
348 20250214 124700 24740180 5420 5420 5420 5420 11
349 20250214 124600 24680560 5410 5410 5410 5410 0
350 20250214 124500 24680560 5410 5410 5410 5410 0
351 20250214 124400 24680560 5410 5410 5410 5410 0
352 20250214 124300 24680560 5410 5410 5410 5410 0
353 20250214 124200 24680560 5410 5410 5410 5410 1
354 20250214 124100 24675150 5420 5420 5420 5420 97
355 20250214 124000 24149410 5410 5420 5420 5410 16
356 20250214 123900 24062700 5420 5420 5420 5420 0
357 20250214 123800 24062700 5420 5420 5420 5420 0
358 20250214 123700 24062700 5420 5420 5420 5420 0
359 20250214 123600 24062700 5420 5420 5420 5420 0
360 20250214 123500 24062700 5420 5420 5420 5420 0
361 20250214 123400 24062700 5420 5420 5420 5420 0
362 20250214 123300 24062700 5420 5420 5420 5420 0
363 20250214 123200 24062700 5420 5420 5420 5420 0
364 20250214 123100 24062700 5420 5420 5420 5420 0
365 20250214 123000 24062700 5420 5420 5420 5420 1
366 20250214 122900 24057280 5420 5420 5420 5420 0
367 20250214 122800 24057280 5420 5420 5420 5420 0
368 20250214 122700 24057280 5420 5420 5420 5420 0
369 20250214 122600 24057280 5420 5420 5420 5420 0
370 20250214 122500 24057280 5420 5420 5420 5420 0
371 20250214 122400 24057280 5420 5420 5420 5420 0
372 20250214 122300 24057280 5420 5420 5420 5420 0
373 20250214 122200 24057280 5420 5420 5420 5420 0
374 20250214 122100 24057280 5420 5420 5420 5420 0
375 20250214 122000 24057280 5420 5420 5420 5420 0
376 20250214 121900 24057280 5420 5420 5420 5420 12
377 20250214 121800 23992240 5420 5420 5420 5420 0
378 20250214 121700 23992240 5420 5420 5420 5420 0
379 20250214 121600 23992240 5420 5420 5420 5420 0
380 20250214 121500 23992240 5420 5420 5420 5420 2
381 20250214 121400 23981400 5420 5420 5420 5420 0
382 20250214 121300 23981400 5420 5420 5420 5420 0
383 20250214 121200 23981400 5420 5420 5420 5420 31
384 20250214 121100 23813380 5420 5420 5420 5420 0
385 20250214 121000 23813380 5420 5420 5420 5420 0
386 20250214 120900 23813380 5420 5420 5420 5420 0
387 20250214 120800 23813380 5420 5420 5420 5420 1
388 20250214 120700 23807960 5420 5420 5420 5420 0
389 20250214 120600 23807960 5420 5420 5420 5420 0
390 20250214 120500 23807960 5420 5420 5420 5420 0
391 20250214 120400 23807960 5420 5420 5420 5420 0
392 20250214 120300 23807960 5420 5420 5420 5420 0
393 20250214 120200 23807960 5420 5420 5420 5420 0
394 20250214 120100 23807960 5420 5420 5420 5420 0
395 20250214 120000 23807960 5420 5420 5420 5420 0
396 20250214 115900 23807960 5420 5420 5420 5420 0
397 20250214 115800 23807960 5420 5420 5420 5420 14
398 20250214 115700 23732080 5420 5420 5420 5420 0
399 20250214 115600 23732080 5420 5420 5420 5420 0
400 20250214 115500 23732080 5420 5420 5420 5420 0
401 20250214 115400 23732080 5420 5420 5420 5420 0
402 20250214 115300 23732080 5420 5420 5420 5420 0
403 20250214 115200 23732080 5420 5420 5420 5420 0
404 20250214 115100 23732080 5420 5420 5420 5420 0
405 20250214 115000 23732080 5420 5420 5420 5420 1
406 20250214 114900 23726660 5420 5420 5420 5420 0
407 20250214 114800 23726660 5420 5420 5420 5420 0
408 20250214 114700 23726660 5420 5420 5420 5420 0
409 20250214 114600 23726660 5420 5420 5420 5420 0
410 20250214 114500 23726660 5420 5420 5420 5420 0
411 20250214 114400 23726660 5420 5420 5420 5420 0
412 20250214 114300 23726660 5420 5420 5420 5420 0
413 20250214 114200 23726660 5420 5420 5420 5420 0
414 20250214 114100 23726660 5420 5420 5420 5420 0
415 20250214 114000 23726660 5420 5420 5420 5420 0
416 20250214 113900 23726660 5420 5420 5420 5420 0
417 20250214 113800 23726660 5420 5420 5420 5420 0
418 20250214 113700 23726660 5420 5420 5420 5420 12
419 20250214 113600 23661620 5420 5420 5420 5420 0
420 20250214 113500 23661620 5420 5420 5420 5420 0
421 20250214 113400 23661620 5420 5420 5420 5420 0
422 20250214 113300 23661620 5420 5420 5420 5420 0
423 20250214 113200 23661620 5420 5420 5420 5420 0
424 20250214 113100 23661620 5420 5420 5420 5420 0
425 20250214 113000 23661620 5420 5420 5420 5420 0
426 20250214 112900 23661620 5420 5420 5420 5420 0
427 20250214 112800 23661620 5420 5420 5420 5420 0
428 20250214 112700 23661620 5420 5420 5420 5420 0
429 20250214 112600 23661620 5420 5420 5420 5420 0
430 20250214 112500 23661620 5420 5420 5420 5420 0
431 20250214 112400 23661620 5420 5420 5420 5420 0
432 20250214 112300 23661620 5420 5420 5420 5420 0
433 20250214 112200 23661620 5420 5420 5420 5420 1
434 20250214 112100 23656200 5420 5420 5420 5420 0
435 20250214 112000 23656200 5420 5420 5420 5420 2
436 20250214 111900 23645360 5430 5430 5430 5430 1
437 20250214 111800 23639930 5430 5430 5430 5430 0
438 20250214 111700 23639930 5430 5430 5430 5430 0
439 20250214 111600 23639930 5430 5430 5430 5430 12
440 20250214 111500 23574770 5430 5430 5430 5430 0
441 20250214 111400 23574770 5430 5430 5430 5430 0
442 20250214 111300 23574770 5430 5430 5430 5430 0
443 20250214 111200 23574770 5430 5430 5430 5430 10
444 20250214 111100 23520470 5400 5400 5400 5400 66
445 20250214 111000 23164070 5400 5400 5400 5400 0
446 20250214 110900 23164070 5400 5400 5400 5400 34
447 20250214 110800 22980470 5430 5420 5430 5410 531
448 20250214 110700 20105520 5430 5430 5430 5430 0
449 20250214 110600 20105520 5430 5430 5430 5430 69
450 20250214 110500 19730850 5440 5440 5440 5440 0
451 20250214 110400 19730850 5440 5440 5440 5440 1
452 20250214 110300 19725410 5440 5440 5440 5440 0
453 20250214 110200 19725410 5440 5440 5440 5440 0
454 20250214 110100 19725410 5440 5440 5440 5440 0
455 20250214 110000 19725410 5440 5440 5440 5440 0
456 20250214 105900 19725410 5440 5440 5440 5440 0
457 20250214 105800 19725410 5440 5440 5440 5440 0
458 20250214 105700 19725410 5440 5440 5440 5440 0
459 20250214 105600 19725410 5440 5440 5440 5440 0
460 20250214 105500 19725410 5440 5440 5440 5440 13
461 20250214 105400 19654690 5440 5440 5440 5440 0
462 20250214 105300 19654690 5440 5440 5440 5440 0
463 20250214 105200 19654690 5440 5430 5440 5430 10
464 20250214 105100 19600380 5440 5440 5440 5440 1
465 20250214 105000 19594940 5430 5430 5430 5430 0
466 20250214 104900 19594940 5430 5430 5430 5430 1
467 20250214 104800 19589510 5440 5440 5440 5440 0
468 20250214 104700 19589510 5440 5440 5440 5440 0
469 20250214 104600 19589510 5440 5440 5440 5440 2
470 20250214 104500 19578630 5440 5440 5440 5440 2
471 20250214 104400 19567750 5440 5440 5440 5440 0
472 20250214 104300 19567750 5440 5440 5440 5440 10
473 20250214 104200 19513350 5440 5440 5440 5440 0
474 20250214 104100 19513350 5440 5440 5440 5440 0
475 20250214 104000 19513350 5440 5440 5440 5440 0
476 20250214 103900 19513350 5440 5440 5440 5440 0
477 20250214 103800 19513350 5440 5440 5440 5440 1
478 20250214 103700 19507910 5440 5440 5440 5440 0
479 20250214 103600 19507910 5440 5440 5440 5440 4
480 20250214 103500 19486150 5440 5440 5440 5440 0
481 20250214 103400 19486150 5440 5440 5440 5440 12
482 20250214 103300 19420870 5440 5440 5440 5440 0
483 20250214 103200 19420870 5440 5440 5440 5440 0
484 20250214 103100 19420870 5440 5440 5440 5440 0
485 20250214 103000 19420870 5440 5440 5440 5440 0
486 20250214 102900 19420870 5440 5440 5440 5440 0
487 20250214 102800 19420870 5440 5440 5440 5440 0
488 20250214 102700 19420870 5440 5440 5440 5440 0
489 20250214 102600 19420870 5440 5440 5440 5440 0
490 20250214 102500 19420870 5440 5440 5440 5440 0
491 20250214 102400 19420870 5440 5440 5440 5440 0
492 20250214 102300 19420870 5440 5440 5440 5440 13
493 20250214 102200 19350150 5440 5440 5440 5440 7
494 20250214 102100 19312070 5440 5440 5440 5440 1
495 20250214 102000 19306630 5430 5430 5430 5430 0
496 20250214 101900 19306630 5430 5430 5430 5430 0
497 20250214 101800 19306630 5430 5430 5430 5430 0
498 20250214 101700 19306630 5430 5430 5430 5430 0
499 20250214 101600 19306630 5430 5430 5430 5430 1
500 20250214 101500 19301200 5440 5440 5440 5440 0
501 20250214 101400 19301200 5440 5440 5440 5440 0
502 20250214 101300 19301200 5440 5440 5440 5440 12
503 20250214 101200 19235920 5440 5440 5440 5440 0
504 20250214 101100 19235920 5440 5440 5440 5440 0
505 20250214 101000 19235920 5440 5440 5440 5440 0
506 20250214 100900 19235920 5440 5440 5440 5440 0
507 20250214 100800 19235920 5440 5440 5440 5440 10
508 20250214 100700 19181520 5430 5440 5440 5430 44
509 20250214 100600 18942180 5430 5430 5430 5430 0
510 20250214 100500 18942180 5430 5430 5430 5430 0
511 20250214 100400 18942180 5430 5430 5430 5430 0
512 20250214 100300 18942180 5430 5430 5430 5430 0
513 20250214 100200 18942180 5430 5440 5440 5430 4
514 20250214 100100 18920450 5440 5440 5440 5440 1
515 20250214 100000 18915010 5440 5460 5460 5440 6
516 20250214 095900 18882340 5450 5460 5460 5450 2
517 20250214 095800 18871430 5450 5450 5450 5450 1
518 20250214 095700 18865980 5440 5440 5440 5440 3
519 20250214 095600 18849660 5440 5440 5440 5440 3
520 20250214 095500 18833340 5440 5440 5440 5440 1
521 20250214 095400 18827900 5450 5440 5450 5440 3
522 20250214 095300 18811560 5430 5430 5430 5430 1
523 20250214 095200 18806130 5500 5430 5500 5430 13
524 20250214 095100 18734990 5430 5430 5430 5430 1
525 20250214 095000 18729560 5420 5420 5420 5420 7
526 20250214 094900 18691620 5420 5420 5420 5420 0
527 20250214 094800 18691620 5420 5420 5420 5420 10
528 20250214 094700 18637420 5420 5420 5420 5420 304
529 20250214 094600 16989740 5430 5450 5450 5430 45
530 20250214 094500 16744910 5460 5460 5460 5460 0
531 20250214 094400 16744910 5460 5460 5460 5460 0
532 20250214 094300 16744910 5460 5460 5460 5450 86
533 20250214 094200 16275390 5480 5480 5480 5480 0
534 20250214 094100 16275390 5480 5480 5480 5480 0
535 20250214 094000 16275390 5480 5480 5480 5480 1
536 20250214 093900 16269910 5450 5460 5460 5450 10
537 20250214 093800 16215320 5490 5490 5490 5490 245
538 20250214 093700 14870270 5490 5490 5490 5490 26
539 20250214 093600 14727530 5510 5510 5510 5510 0
540 20250214 093500 14727530 5510 5510 5510 5510 0
541 20250214 093400 14727530 5510 5510 5510 5510 0
542 20250214 093300 14727530 5510 5510 5510 5510 0
543 20250214 093200 14727530 5510 5500 5510 5490 501
544 20250214 093100 11975610 5510 5510 5510 5510 157
545 20250214 093000 11110540 5540 5540 5540 5540 0
546 20250214 092900 11110540 5540 5540 5540 5540 0
547 20250214 092800 11110540 5540 5540 5540 5540 1
548 20250214 092700 11105000 5530 5530 5530 5530 1
549 20250214 092600 11099470 5540 5540 5540 5540 0
550 20250214 092500 11099470 5540 5520 5540 5500 7
551 20250214 092400 11060830 5540 5570 5570 5540 11
552 20250214 092300 10999860 5530 5530 5530 5530 363
553 20250214 092200 8992470 5570 5550 5570 5530 864
554 20250214 092100 4214440 5570 5530 5570 5530 364
555 20250214 092000 2201480 5530 5530 5530 5530 0
556 20250214 091900 2201480 5530 5530 5530 5530 0
557 20250214 091800 2201480 5530 5530 5530 5530 363
558 20250214 091700 194090 5570 5570 5570 5570 0
559 20250214 091600 194090 5570 5570 5570 5570 0
560 20250214 091500 194090 5570 5570 5570 5570 1
561 20250214 091400 188520 5530 5530 5530 5530 0
562 20250214 091300 188520 5530 5530 5530 5530 0
563 20250214 091200 188520 5530 5530 5530 5530 0
564 20250214 091100 188520 5530 5530 5530 5530 10
565 20250214 091000 133220 5530 5530 5530 5530 3
566 20250214 090900 116630 5530 5530 5530 5530 0
567 20250214 090800 116630 5530 5530 5530 5530 2
568 20250214 090700 105570 5580 5580 5580 5580 1
569 20250214 090600 99990 5550 5550 5550 5550 1
570 20250214 090500 94440 5590 5590 5590 5590 0
571 20250214 090400 94440 5590 5590 5590 5590 1
572 20250214 090300 88850 5560 5560 5590 5560 3
573 20250214 090200 72140 5600 5600 5600 5600 0
574 20250214 090100 72140 5600 5540 5600 5540 10
575 20250214 090000 16600 5540 5530 5540 5530 3

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,5300000,0,29680000000,0.00
20250211,0,5300000,0,30104000000,0.00
20250210,0,5300000,0,30104000000,0.00
20250207,0,5300000,0,30316000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 5300000 0 29680000000 0.00
3 20250211 0 5300000 0 30104000000 0.00
4 20250210 0 5300000 0 30104000000 0.00
5 20250207 0 5300000 0 30316000000 0.00