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

577
001630/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183500,179493400,44200,44200,44200,44200,116
20250214,183400,179493400,44200,44200,44200,44200,0
20250214,183300,179493400,44200,44200,44200,44200,0
20250214,183200,179493400,44200,44200,44200,44200,0
20250214,183100,179493400,44200,44200,44200,44200,0
20250214,183000,179493400,44200,44200,44200,44200,0
20250214,182900,179493400,44200,44200,44200,44200,0
20250214,182800,179493400,44200,44200,44200,44200,0
20250214,182700,179493400,44200,44200,44200,44200,0
20250214,182600,179493400,44200,44200,44200,44200,0
20250214,182500,179493400,44200,44200,44200,44200,0
20250214,182400,179493400,44200,44200,44200,44200,0
20250214,182300,179493400,44200,44200,44200,44200,0
20250214,182200,179493400,44200,44200,44200,44200,0
20250214,182100,179493400,44200,44200,44200,44200,0
20250214,182000,179493400,44200,44200,44200,44200,0
20250214,181900,179493400,44200,44200,44200,44200,0
20250214,181800,179493400,44200,44200,44200,44200,0
20250214,181700,179493400,44200,44200,44200,44200,0
20250214,181600,179493400,44200,44200,44200,44200,0
20250214,181500,179493400,44200,44200,44200,44200,0
20250214,181400,179493400,44200,44200,44200,44200,0
20250214,181300,179493400,44200,44200,44200,44200,0
20250214,181200,179493400,44200,44200,44200,44200,0
20250214,181100,179493400,44200,44200,44200,44200,0
20250214,181000,179493400,44200,44200,44200,44200,0
20250214,180900,179493400,44200,44200,44200,44200,0
20250214,180800,179493400,44200,44200,44200,44200,0
20250214,180700,179493400,44200,44200,44200,44200,0
20250214,180600,179493400,44200,44200,44200,44200,0
20250214,180500,179493400,44200,44200,44200,44200,116
20250214,180400,179493400,44200,44200,44200,44200,0
20250214,180300,179493400,44200,44200,44200,44200,0
20250214,180200,179493400,44200,44200,44200,44200,0
20250214,180100,179493400,44200,44200,44200,44200,0
20250214,180000,179493400,44200,44200,44200,44200,0
20250214,175900,179493400,44200,44200,44200,44200,0
20250214,175800,179493400,44200,44200,44200,44200,0
20250214,175700,179493400,44200,44200,44200,44200,0
20250214,175600,179493400,44200,44200,44200,44200,0
20250214,175500,179493400,44200,44200,44200,44200,0
20250214,175400,179493400,44200,44200,44200,44200,0
20250214,175300,179493400,44200,44200,44200,44200,0
20250214,175200,179493400,44200,44200,44200,44200,0
20250214,175100,179493400,44200,44200,44200,44200,0
20250214,175000,179493400,44200,44200,44200,44200,0
20250214,174900,179493400,44200,44200,44200,44200,0
20250214,174800,179493400,44200,44200,44200,44200,0
20250214,174700,179493400,44200,44200,44200,44200,0
20250214,174600,179493400,44200,44200,44200,44200,0
20250214,174500,179493400,44200,44200,44200,44200,0
20250214,174400,179493400,44200,44200,44200,44200,0
20250214,174300,179493400,44200,44200,44200,44200,0
20250214,174200,179493400,44200,44200,44200,44200,0
20250214,174100,179493400,44200,44200,44200,44200,0
20250214,174000,179493400,44200,44200,44200,44200,0
20250214,173900,179493400,44200,44200,44200,44200,0
20250214,173800,179493400,44200,44200,44200,44200,0
20250214,173700,179493400,44200,44200,44200,44200,0
20250214,173600,179493400,44200,44200,44200,44200,0
20250214,173500,179493400,44200,44200,44200,44200,116
20250214,173400,179493400,44200,44200,44200,44200,0
20250214,173300,179493400,44200,44200,44200,44200,0
20250214,173200,179493400,44200,44200,44200,44200,0
20250214,173100,179493400,44200,44200,44200,44200,0
20250214,173000,179493400,44200,44200,44200,44200,0
20250214,172900,179493400,44200,44200,44200,44200,0
20250214,172800,179493400,44200,44200,44200,44200,0
20250214,172700,179493400,44200,44200,44200,44200,0
20250214,172600,179493400,44200,44200,44200,44200,0
20250214,172500,179493400,44200,44200,44200,44200,0
20250214,172400,179493400,44200,44200,44200,44200,0
20250214,172300,179493400,44200,44200,44200,44200,0
20250214,172200,179493400,44200,44200,44200,44200,0
20250214,172100,179493400,44200,44200,44200,44200,0
20250214,172000,179493400,44200,44200,44200,44200,0
20250214,171900,179493400,44200,44200,44200,44200,0
20250214,171800,179493400,44200,44200,44200,44200,0
20250214,171700,179493400,44200,44200,44200,44200,0
20250214,171600,179493400,44200,44200,44200,44200,0
20250214,171500,179493400,44200,44200,44200,44200,0
20250214,171400,179493400,44200,44200,44200,44200,0
20250214,171300,179493400,44200,44200,44200,44200,0
20250214,171200,179493400,44200,44200,44200,44200,0
20250214,171100,179493400,44200,44200,44200,44200,0
20250214,171000,179493400,44200,44200,44200,44200,0
20250214,170900,179493400,44200,44200,44200,44200,0
20250214,170800,179493400,44200,44200,44200,44200,0
20250214,170700,179493400,44200,44200,44200,44200,0
20250214,170600,179493400,44200,44200,44200,44200,0
20250214,170500,179493400,44200,44200,44200,44200,116
20250214,170400,179493400,44200,44200,44200,44200,0
20250214,170300,179493400,44200,44200,44200,44200,0
20250214,170200,179493400,44200,44200,44200,44200,0
20250214,170100,179493400,44200,44200,44200,44200,0
20250214,170000,179493400,44200,44200,44200,44200,0
20250214,165900,179493400,44200,44200,44200,44200,0
20250214,165800,179493400,44200,44200,44200,44200,0
20250214,165700,179493400,44200,44200,44200,44200,0
20250214,165600,179493400,44200,44200,44200,44200,0
20250214,165500,179493400,44200,44200,44200,44200,0
20250214,165400,179493400,44200,44200,44200,44200,0
20250214,165300,179493400,44200,44200,44200,44200,0
20250214,165200,179493400,44200,44200,44200,44200,0
20250214,165100,179493400,44200,44200,44200,44200,0
20250214,165000,179493400,44200,44200,44200,44200,0
20250214,164900,179493400,44200,44200,44200,44200,0
20250214,164800,179493400,44200,44200,44200,44200,0
20250214,164700,179493400,44200,44200,44200,44200,0
20250214,164600,179493400,44200,44200,44200,44200,0
20250214,164500,179493400,44200,44200,44200,44200,0
20250214,164400,179493400,44200,44200,44200,44200,0
20250214,164300,179493400,44200,44200,44200,44200,0
20250214,164200,179493400,44200,44200,44200,44200,0
20250214,164100,179493400,44200,44200,44200,44200,0
20250214,164000,179493400,44200,44200,44200,44200,0
20250214,163900,179493400,44200,44200,44200,44200,0
20250214,163800,179493400,44200,44200,44200,44200,0
20250214,163700,179493400,44200,44200,44200,44200,0
20250214,163600,179493400,44200,44200,44200,44200,0
20250214,163500,179493400,44200,44200,44200,44200,116
20250214,163400,179493400,44200,44200,44200,44200,0
20250214,163300,179493400,44200,44200,44200,44200,0
20250214,163200,179493400,44200,44200,44200,44200,0
20250214,163100,179493400,44200,44200,44200,44200,0
20250214,163000,179493400,44200,44200,44200,44200,0
20250214,162900,179493400,44200,44200,44200,44200,0
20250214,162800,179493400,44200,44200,44200,44200,0
20250214,162700,179493400,44200,44200,44200,44200,0
20250214,162600,179493400,44200,44200,44200,44200,0
20250214,162500,179493400,44200,44200,44200,44200,0
20250214,162400,179493400,44200,44200,44200,44200,0
20250214,162300,179493400,44200,44200,44200,44200,0
20250214,162200,179493400,44200,44200,44200,44200,0
20250214,162100,179493400,44200,44200,44200,44200,0
20250214,162000,179493400,44200,44200,44200,44200,0
20250214,161900,179493400,44200,44200,44200,44200,0
20250214,161800,179493400,44200,44200,44200,44200,0
20250214,161700,179493400,44200,44200,44200,44200,0
20250214,161600,179493400,44200,44200,44200,44200,0
20250214,161500,179493400,44200,44200,44200,44200,0
20250214,161400,179493400,44200,44200,44200,44200,0
20250214,161300,179493400,44200,44200,44200,44200,0
20250214,161200,179493400,44200,44200,44200,44200,0
20250214,161100,179493400,44200,44200,44200,44200,0
20250214,161000,179493400,44200,44200,44200,44200,0
20250214,160900,179493400,44200,44200,44200,44200,0
20250214,160800,179493400,44200,44200,44200,44200,0
20250214,160700,179493400,44200,44200,44200,44200,0
20250214,160600,179493400,44200,44200,44200,44200,0
20250214,160500,179493400,44200,44200,44200,44200,116
20250214,160400,179493400,44200,44200,44200,44200,0
20250214,160300,179493400,44200,44200,44200,44200,0
20250214,160200,179493400,44200,44200,44200,44200,0
20250214,160100,179493400,44200,44200,44200,44200,0
20250214,160000,179493400,44200,44200,44200,44200,0
20250214,155900,179493400,44200,44200,44200,44200,0
20250214,155800,179493400,44200,44200,44200,44200,0
20250214,155700,179493400,44200,44200,44200,44200,0
20250214,155600,179493400,44200,44200,44200,44200,0
20250214,155500,179493400,44200,44200,44200,44200,0
20250214,155400,179493400,44200,44200,44200,44200,0
20250214,155300,179493400,44200,44200,44200,44200,0
20250214,155200,179493400,44200,44200,44200,44200,0
20250214,155100,179493400,44200,44200,44200,44200,0
20250214,155000,179493400,44200,44200,44200,44200,0
20250214,154900,179493400,44200,44200,44200,44200,0
20250214,154800,179493400,44200,44200,44200,44200,0
20250214,154700,179493400,44200,44200,44200,44200,0
20250214,154600,179493400,44200,44200,44200,44200,0
20250214,154500,179493400,44200,44200,44200,44200,0
20250214,154400,179493400,44200,44200,44200,44200,0
20250214,154300,179493400,44200,44200,44200,44200,0
20250214,154200,179493400,44200,44200,44200,44200,0
20250214,154100,179493400,44200,44200,44200,44200,0
20250214,154000,179493400,44200,44200,44200,44200,0
20250214,153900,179493400,44200,44200,44200,44200,0
20250214,153800,179493400,44200,44200,44200,44200,0
20250214,153700,179493400,44200,44200,44200,44200,0
20250214,153600,179493400,44200,44200,44200,44200,0
20250214,153500,179493400,44200,44200,44200,44200,116
20250214,153400,179493400,44200,44200,44200,44200,0
20250214,153300,179493400,44200,44200,44200,44200,0
20250214,153200,179493400,44200,44200,44200,44200,0
20250214,153100,179493400,44200,44200,44200,44200,0
20250214,153000,179493400,44200,44200,44200,44200,116
20250214,152900,174366200,44150,44150,44150,44150,0
20250214,152800,174366200,44150,44150,44150,44150,0
20250214,152700,174366200,44150,44150,44150,44150,0
20250214,152600,174366200,44150,44150,44150,44150,0
20250214,152500,174366200,44150,44150,44150,44150,0
20250214,152400,174366200,44150,44150,44150,44150,0
20250214,152300,174366200,44150,44150,44150,44150,0
20250214,152200,174366200,44150,44150,44150,44150,0
20250214,152100,174366200,44150,44150,44150,44150,0
20250214,152000,174366200,44150,44150,44150,44150,0
20250214,151900,174366200,44150,44150,44150,44150,1
20250214,151800,174322050,44100,44100,44100,44100,3
20250214,151700,174189750,44100,44050,44100,44050,14
20250214,151600,173572750,44050,44100,44100,44050,8
20250214,151500,173220250,44050,44050,44050,44050,3
20250214,151400,173088100,44050,44100,44100,44050,38
20250214,151300,171412550,44050,44050,44050,44050,14
20250214,151200,170795850,44050,44050,44050,44050,13
20250214,151100,170223200,44050,44050,44050,44050,24
20250214,151000,169166000,44050,44050,44050,44050,10
20250214,150900,168725500,44050,44050,44100,44050,11
20250214,150800,168240850,44050,44050,44050,44050,6
20250214,150700,167976550,44050,44050,44050,44050,258
20250214,150600,156611650,44050,44050,44100,44050,9
20250214,150500,156215150,44050,44100,44100,44050,5
20250214,150400,155994850,44050,44050,44050,44050,13
20250214,150300,155422200,44050,44050,44050,44050,2
20250214,150200,155334100,44050,44050,44050,44050,17
20250214,150100,154585250,44050,44050,44100,44050,9
20250214,150000,154188750,44050,44050,44050,44050,6
20250214,145900,153924450,44050,44050,44050,44050,7
20250214,145800,153616100,44050,44100,44100,44050,13
20250214,145700,153043350,44050,44050,44100,44050,15
20250214,145600,152382500,44100,44050,44100,44050,8
20250214,145500,152030000,44050,44050,44100,44050,9
20250214,145400,151633500,44100,44100,44100,44050,17
20250214,145300,150884200,44050,44100,44100,44050,9
20250214,145200,150487450,44100,44100,44100,44100,47
20250214,145100,148414750,44100,44100,44100,44100,7
20250214,145000,148106050,44100,44050,44100,44050,8
20250214,144900,147753400,44050,44100,44100,44050,9
20250214,144800,147356800,44100,44100,44100,44100,10
20250214,144700,146915800,44100,44100,44100,44100,4
20250214,144600,146739400,44100,44050,44150,44050,8
20250214,144500,146386650,44050,44050,44100,44050,115
20250214,144400,141315500,44050,44050,44050,44050,8
20250214,144300,140963100,44050,44050,44100,44050,15
20250214,144200,140302100,44050,44050,44050,44050,9
20250214,144100,139905650,44050,44100,44100,44050,35
20250214,144000,138362350,44050,44050,44100,44050,62
20250214,143900,135628800,44050,44050,44050,44050,8
20250214,143800,135276400,44050,44050,44100,44050,43
20250214,143700,133380750,44100,44050,44100,44050,9
20250214,143600,132984000,44050,44050,44100,44050,7
20250214,143500,132675500,44050,44100,44100,44050,8
20250214,143400,132323000,44100,44100,44100,44100,8
20250214,143300,131970200,44100,44100,44150,44100,12
20250214,143200,131440850,44100,44100,44100,44100,8
20250214,143100,131088050,44100,44100,44100,44100,7
20250214,143000,130779350,44100,44100,44100,44100,1
20250214,142900,130735250,44100,44100,44150,44100,13
20250214,142800,130161900,44100,44050,44100,44050,17
20250214,142700,129412750,44050,44100,44200,44050,3
20250214,142600,129280400,44250,44100,44250,44050,27
20250214,142500,128087950,44100,44100,44100,44100,6
20250214,142400,127823350,44100,44100,44100,44100,10
20250214,142300,127382350,44100,44100,44150,44100,8
20250214,142200,127029500,44100,44100,44100,44100,8
20250214,142100,126676700,44150,44150,44150,44150,7
20250214,142000,126367650,44150,44150,44150,44150,1
20250214,141900,126323500,44150,44150,44200,44150,63
20250214,141800,123541550,44100,44100,44100,44100,5
20250214,141700,123321050,44100,44100,44100,44100,1
20250214,141600,123276950,44100,44100,44100,44100,19
20250214,141500,122439050,44100,44100,44100,44100,2
20250214,141400,122350850,44100,44100,44100,44100,11
20250214,141300,121865750,44100,44100,44100,44100,12
20250214,141200,121336550,44100,44100,44100,44100,7
20250214,141100,121027850,44100,44100,44100,44100,6
20250214,141000,120763250,44100,44100,44100,44100,18
20250214,140900,119969450,44100,44100,44100,44100,10
20250214,140800,119528450,44100,44100,44100,44100,4
20250214,140700,119352050,44100,44100,44100,44100,12
20250214,140600,118822850,44100,44100,44100,44100,154
20250214,140500,112031450,44100,44100,44100,44100,6
20250214,140400,111766850,44100,44100,44100,44100,15
20250214,140300,111105350,44100,44100,44100,44100,1
20250214,140200,111061250,44100,44100,44100,44100,13
20250214,140100,110487950,44100,44150,44150,44100,6
20250214,140000,110223200,44150,44150,44150,44150,8
20250214,135900,109870000,44150,44150,44150,44150,12
20250214,135800,109340200,44150,44150,44150,44150,5
20250214,135700,109119450,44150,44150,44150,44150,11
20250214,135600,108633800,44150,44150,44150,44150,5
20250214,135500,108413050,44150,44150,44150,44150,9
20250214,135400,108015700,44150,44150,44150,44150,9
20250214,135300,107618350,44200,44150,44200,44150,10
20250214,135200,107176750,44150,44150,44150,44150,9
20250214,135100,106779400,44150,44150,44150,44150,5
20250214,135000,106558650,44150,44150,44150,44150,6
20250214,134900,106293750,44150,44150,44150,44150,10
20250214,134800,105852250,44200,44150,44200,44150,4
20250214,134700,105675600,44150,44150,44150,44150,4
20250214,134600,105499000,44150,44150,44150,44150,8
20250214,134500,105145800,44150,44100,44150,44100,10
20250214,134400,104704450,44150,44100,44150,44100,6
20250214,134300,104439800,44150,44150,44150,44150,3
20250214,134200,104307350,44150,44100,44150,44100,8
20250214,134100,103954250,44150,44100,44150,44100,10
20250214,134000,103512900,44100,44100,44100,44100,5
20250214,133900,103292400,44150,44150,44150,44100,6
20250214,133800,103027550,44150,44150,44150,44150,5
20250214,133700,102806800,44150,44150,44150,44150,7
20250214,133600,102497750,44150,44150,44150,44150,11
20250214,133500,102012100,44150,44150,44150,44150,5
20250214,133400,101791350,44150,44150,44150,44150,2
20250214,133300,101703050,44200,44150,44200,44150,12
20250214,133200,101172950,44150,44150,44150,44150,6
20250214,133100,100908050,44150,44100,44150,44100,13
20250214,133000,100334150,44150,44150,44150,44150,1
20250214,132900,100290000,44100,44100,44150,44100,13
20250214,132800,99716250,44100,44100,44100,44100,4
20250214,132700,99539850,44100,44100,44100,44100,4
20250214,132600,99363450,44150,44150,44150,44100,10
20250214,132500,98922050,44150,44150,44150,44100,9
20250214,132400,98524950,44150,44150,44150,44150,0
20250214,132300,98524950,44150,44100,44150,44100,10
20250214,132200,98083800,44150,44150,44150,44100,17
20250214,132100,97333400,44150,44150,44150,44150,1
20250214,132000,97289250,44150,44150,44150,44150,7
20250214,131900,96980200,44150,44150,44150,44150,10
20250214,131800,96538700,44150,44150,44150,44150,7
20250214,131700,96229650,44150,44150,44150,44150,6
20250214,131600,95964750,44150,44150,44150,44150,15
20250214,131500,95302500,44150,44150,44150,44150,3
20250214,131400,95170050,44150,44150,44150,44150,1
20250214,131300,95125900,44150,44150,44150,44150,13
20250214,131200,94551950,44150,44150,44200,44150,7
20250214,131100,94242850,44150,44150,44150,44150,0
20250214,131000,94242850,44150,44150,44150,44150,11
20250214,130900,93757200,44150,44150,44150,44100,10
20250214,130800,93315800,44150,44100,44150,44100,3
20250214,130700,93183400,44150,44100,44150,44100,13
20250214,130600,92609600,44100,44100,44100,44100,1
20250214,130500,92565500,44150,44200,44300,44150,31
20250214,130400,91193250,44150,44150,44150,44150,3
20250214,130300,91060800,44150,44100,44300,44100,20
20250214,130200,90178100,44100,44100,44100,44100,6
20250214,130100,89913500,44100,44100,44100,44100,4
20250214,130000,89737100,44100,44100,44100,44100,9
20250214,125900,89340200,44100,44100,44100,44100,10
20250214,125800,88899200,44100,44100,44100,44100,105
20250214,125700,84268700,44100,44100,44150,44100,15
20250214,125600,83606650,44100,44100,44100,44100,7
20250214,125500,83297950,44100,44100,44100,44100,3
20250214,125400,83165650,44100,44100,44100,44100,12
20250214,125300,82636450,44100,44100,44100,44100,3
20250214,125200,82504150,44100,44300,44300,44100,3
20250214,125100,82371500,44250,44100,44250,44100,18
20250214,125000,81576800,44100,44100,44100,44100,6
20250214,124900,81312200,44100,44100,44100,44100,6
20250214,124800,81047600,44100,44150,44150,44100,10
20250214,124700,80606350,44150,44150,44150,44150,2
20250214,124600,80518050,44150,44150,44150,44150,12
20250214,124500,79988250,44150,44150,44150,44150,5
20250214,124400,79767500,44150,44150,44150,44150,9
20250214,124300,79370150,44150,44150,44150,44150,8
20250214,124200,79016950,44150,44150,44150,44150,4
20250214,124100,78840350,44150,44150,44150,44150,8
20250214,124000,78487150,44150,44150,44150,44150,6
20250214,123900,78222250,44150,44150,44150,44150,10
20250214,123800,77780750,44150,44150,44150,44150,4
20250214,123700,77604150,44150,44150,44150,44150,4
20250214,123600,77427550,44150,44200,44200,44150,10
20250214,123500,76985950,44150,44200,44200,44150,3
20250214,123400,76853400,44200,44200,44200,44200,7
20250214,123300,76544000,44200,44150,44200,44150,17
20250214,123200,75792950,44150,44150,44150,44150,11
20250214,123100,75307300,44150,44150,44150,44150,1
20250214,123000,75263150,44150,44150,44150,44150,11
20250214,122900,74777500,44150,44150,44150,44150,16
20250214,122800,74071100,44150,44150,44150,44150,6
20250214,122700,73806200,44150,44150,44150,44150,7
20250214,122600,73497150,44150,44150,44150,44150,4
20250214,122500,73320550,44150,44150,44150,44150,3
20250214,122400,73188100,44200,44200,44200,44200,11
20250214,122300,72701900,44250,44200,44250,44200,6
20250214,122200,72436550,44200,44200,44200,44200,7
20250214,122100,72127150,44200,44200,44200,44200,4
20250214,122000,71950350,44200,44200,44200,44200,14
20250214,121900,71331550,44200,44200,44200,44200,3
20250214,121800,71198950,44200,44200,44200,44200,6
20250214,121700,70933750,44200,44200,44200,44200,2
20250214,121600,70845350,44200,44200,44200,44200,8
20250214,121500,70491750,44200,44200,44200,44200,14
20250214,121400,69872950,44200,44200,44200,44200,1
20250214,121300,69828750,44200,44200,44200,44200,12
20250214,121200,69298350,44200,44200,44200,44200,9
20250214,121100,68900550,44200,44200,44200,44200,1
20250214,121000,68856350,44200,44200,44200,44200,15
20250214,120900,68193350,44200,44200,44200,44200,0
20250214,120800,68193350,44200,44200,44200,44150,4
20250214,120700,68016600,44200,44150,44200,44150,7
20250214,120600,67707450,44150,44150,44200,44150,10
20250214,120500,67265900,44150,44150,44150,44150,15
20250214,120400,66603650,44150,44150,44150,44150,0
20250214,120300,66603650,44150,44150,44150,44150,16
20250214,120200,65897250,44150,44150,44150,44150,3
20250214,120100,65764800,44150,44150,44150,44150,1
20250214,120000,65720650,44150,44150,44150,44150,18
20250214,115900,64925950,44150,44150,44150,44150,2
20250214,115800,64837650,44150,44150,44150,44150,8
20250214,115700,64484450,44150,44150,44150,44150,7
20250214,115600,64175400,44150,44150,44150,44150,9
20250214,115500,63778050,44150,44150,44150,44150,11
20250214,115400,63292400,44150,44150,44150,44150,5
20250214,115300,63071650,44150,44150,44150,44150,7
20250214,115200,62762600,44150,44150,44150,44150,4
20250214,115100,62586000,44150,44150,44150,44150,16
20250214,115000,61879600,44150,44150,44200,44150,7
20250214,114900,61570500,44150,44150,44150,44150,3
20250214,114800,61438050,44150,44150,44150,44150,6
20250214,114700,61173150,44150,44150,44150,44150,7
20250214,114600,60864100,44150,44150,44150,44150,11
20250214,114500,60378450,44150,44150,44200,44150,11
20250214,114400,59892750,44150,44150,44200,44150,7
20250214,114300,59583650,44150,44150,44150,44150,6
20250214,114200,59318750,44150,44150,44150,44150,7
20250214,114100,59009700,44200,44200,44200,44200,8
20250214,114000,58656100,44200,44200,44200,44200,7
20250214,113900,58346700,44200,44200,44200,44200,5
20250214,113800,58125700,44200,44200,44200,44200,7
20250214,113700,57816300,44200,44200,44200,44200,12
20250214,113600,57285900,44200,44200,44200,44200,9
20250214,113500,56888100,44200,44200,44200,44200,5
20250214,113400,56667100,44200,44200,44200,44200,3
20250214,113300,56534500,44200,44200,44200,44200,11
20250214,113200,56048300,44200,44200,44200,44200,9
20250214,113100,55650500,44200,44200,44200,44200,9
20250214,113000,55252700,44200,44200,44200,44200,9
20250214,112900,54854900,44200,44200,44200,44200,6
20250214,112800,54589700,44200,44200,44200,44200,5
20250214,112700,54368700,44200,44200,44200,44200,12
20250214,112600,53838300,44200,44150,44200,44150,9
20250214,112500,53440750,44150,44150,44150,44150,5
20250214,112400,53220000,44150,44150,44200,44150,9
20250214,112300,52822550,44150,44150,44150,44150,7
20250214,112200,52513500,44150,44150,44150,44150,9
20250214,112100,52116150,44150,44150,44150,44150,6
20250214,112000,51851250,44200,44200,44200,44150,3
20250214,111900,51718700,44150,44150,44150,44150,7
20250214,111800,51409650,44200,44150,44200,44150,15
20250214,111700,50746850,44150,44150,44150,44150,16
20250214,111600,50040450,44150,44200,44200,44150,6
20250214,111500,49775500,44150,44150,44150,44150,4
20250214,111400,49598900,44150,44150,44150,44150,2
20250214,111300,49510600,44150,44150,44150,44150,12
20250214,111200,48980800,44150,44150,44150,44150,12
20250214,111100,48451000,44150,44150,44150,44150,5
20250214,111000,48230250,44150,44150,44150,44150,8
20250214,110900,47877050,44150,44150,44150,44150,8
20250214,110800,47523850,44150,44150,44150,44150,8
20250214,110700,47170650,44150,44150,44150,44150,6
20250214,110600,46905750,44150,44150,44150,44150,8
20250214,110500,46552550,44150,44150,44150,44150,0
20250214,110400,46552550,44150,44150,44150,44150,2
20250214,110300,46464250,44200,44150,44200,44150,41
20250214,110200,44654050,44150,44150,44200,44150,12
20250214,110100,44123800,44150,44150,44150,44150,2
20250214,110000,44035500,44150,44150,44150,44150,17
20250214,105900,43284950,44150,44150,44150,44150,0
20250214,105800,43284950,44150,44150,44150,44150,10
20250214,105700,42843450,44150,44150,44150,44150,17
20250214,105600,42092900,44150,44150,44150,44150,2
20250214,105500,42004600,44150,44150,44150,44150,6
20250214,105400,41739700,44150,44150,44150,44150,13
20250214,105300,41165750,44150,44150,44150,44150,8
20250214,105200,40812550,44150,44150,44150,44150,6
20250214,105100,40547650,44150,44150,44150,44150,4
20250214,105000,40371050,44150,44150,44150,44150,12
20250214,104900,39841250,44150,44150,44150,44150,8
20250214,104800,39488050,44150,44150,44150,44150,3
20250214,104700,39355600,44150,44150,44200,44150,12
20250214,104600,38825750,44150,44150,44150,44150,2
20250214,104500,38737450,44150,44150,44150,44150,27
20250214,104400,37545400,44150,44100,44150,44100,19
20250214,104300,36707150,44100,44100,44100,44100,8
20250214,104200,36354350,44100,44100,44100,44100,0
20250214,104100,36354350,44100,44100,44100,44100,10
20250214,104000,35913350,44100,44100,44100,44100,6
20250214,103900,35648750,44100,44100,44100,44100,4
20250214,103800,35472350,44200,44100,44200,44100,11
20250214,103700,34986750,44100,44100,44100,44100,8
20250214,103600,34633950,44100,44100,44100,44100,1
20250214,103500,34589850,44100,44100,44150,44100,16
20250214,103400,33883950,44100,44100,44150,44100,7
20250214,103300,33575200,44100,44100,44100,44100,6
20250214,103200,33310600,44100,44150,44150,44100,8
20250214,103100,32957550,44100,44100,44100,44100,11
20250214,103000,32472450,44100,44100,44100,44100,9
20250214,102900,32075550,44100,44100,44100,44100,6
20250214,102800,31810950,44100,44150,44150,44100,7
20250214,102700,31502200,44100,44100,44100,44100,1
20250214,102600,31458100,44150,44100,44150,44100,13
20250214,102500,30884250,44100,44100,44100,44100,11
20250214,102400,30399150,44100,44100,44100,44100,5
20250214,102300,30178650,44100,44100,44100,44100,8
20250214,102200,29825850,44100,44100,44100,44100,3
20250214,102100,29693550,44100,44100,44100,44100,10
20250214,102000,29252550,44150,44100,44150,44100,14
20250214,101900,28634900,44100,44100,44100,44100,9
20250214,101800,28238000,44100,44150,44150,44100,10
20250214,101700,27796750,44100,44100,44100,44100,6
20250214,101600,27532150,44100,44100,44100,44100,3
20250214,101500,27399850,44100,44100,44150,44100,16
20250214,101400,26693950,44100,44100,44100,44100,10
20250214,101300,26252950,44100,44100,44100,44100,0
20250214,101200,26252950,44100,44150,44150,44100,4
20250214,101100,26076500,44100,44100,44150,44100,13
20250214,101000,25503150,44150,44100,44150,44100,3
20250214,100900,25370800,44100,44100,44100,44100,6
20250214,100800,25106200,44150,44200,44200,44150,13
20250214,100700,24531700,44100,44100,44100,44100,4
20250214,100600,24355300,44100,44100,44100,44100,11
20250214,100500,23870200,44100,44100,44100,44100,9
20250214,100400,23473300,44150,44100,44150,44100,16
20250214,100300,22767500,44100,44150,44150,44100,4
20250214,100200,22591050,44150,44200,44200,44150,43
20250214,100100,20691300,44200,44200,44200,44200,17
20250214,100000,19939900,44200,44200,44200,44200,6
20250214,095900,19674700,44200,44200,44200,44200,7
20250214,095800,19365300,44200,44200,44200,44200,1
20250214,095700,19321100,44250,44200,44250,44200,11
20250214,095600,18834650,44200,44200,44200,44200,17
20250214,095500,18083250,44200,44200,44200,44200,3
20250214,095400,17950650,44200,44200,44200,44200,4
20250214,095300,17773850,44250,44200,44250,44200,7
20250214,095200,17464400,44250,44200,44250,44200,15
20250214,095100,16801150,44200,44200,44200,44200,0
20250214,095000,16801150,44200,44200,44200,44200,14
20250214,094900,16182350,44200,44200,44200,44200,3
20250214,094800,16049750,44200,44200,44200,44200,1
20250214,094700,16005550,44200,44250,44250,44200,16
20250214,094600,15297600,44250,44250,44250,44250,1
20250214,094500,15253350,44250,44300,44300,44250,4
20250214,094400,15076200,44250,44300,44300,44250,2
20250214,094300,14987650,44250,44250,44250,44250,0
20250214,094200,14987650,44250,44250,44250,44250,3
20250214,094100,14854900,44250,44250,44250,44250,0
20250214,094000,14854900,44250,44250,44250,44250,1
20250214,093900,14810650,44250,44250,44250,44250,4
20250214,093800,14633650,44250,44250,44250,44250,2
20250214,093700,14545150,44250,44200,44250,44200,6
20250214,093600,14279900,44250,44250,44250,44250,1
20250214,093500,14235650,44200,44200,44200,44200,5
20250214,093400,14014650,44200,44250,44350,44200,8
20250214,093300,13660800,44200,44200,44200,44200,6
20250214,093200,13395600,44200,44200,44250,44200,9
20250214,093100,12997750,44200,44200,44200,44200,6
20250214,093000,12732550,44200,44200,44200,44200,5
20250214,092900,12511550,44200,44200,44200,44200,10
20250214,092800,12069550,44200,44250,44250,44200,11
20250214,092700,11583250,44250,44200,44250,44200,5
20250214,092600,11362050,44200,44200,44200,44200,10
20250214,092500,10920050,44350,44300,44350,44300,13
20250214,092400,10343550,44350,44250,44350,44250,15
20250214,092300,9678950,44200,44200,44200,44200,6
20250214,092200,9413750,44200,44200,44200,44200,2
20250214,092100,9325350,44200,44200,44200,44200,9
20250214,092000,8927550,44250,44250,44250,44250,2
20250214,091900,8839050,44200,44200,44200,44200,13
20250214,091800,8264450,44200,44200,44200,44200,1
20250214,091700,8220250,44200,44200,44200,44200,8
20250214,091600,7866650,44200,44250,44250,44200,7
20250214,091500,7557050,44250,44250,44250,44250,5
20250214,091400,7335800,44350,44350,44350,44350,1
20250214,091300,7291450,44250,44250,44250,44250,1
20250214,091200,7247200,44250,44300,44350,44250,3
20250214,091100,7114300,44300,44300,44300,44300,1
20250214,091000,7070000,44250,44250,44250,44250,1
20250214,090900,7025750,44250,44250,44250,44250,1
20250214,090800,6981500,44300,44300,44300,44300,1
20250214,090700,6937200,44250,44250,44250,44250,2
20250214,090600,6848700,44250,44250,44250,44250,1
20250214,090500,6804450,44250,44250,44250,44250,0
20250214,090400,6804450,44250,44300,44350,44250,15
20250214,090300,6139950,44300,44300,44300,44300,0
20250214,090200,6139950,44300,44300,44300,44300,10
20250214,090100,5696950,44300,44500,44500,44300,113
20250214,090000,668650,44300,44600,44600,44300,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183500 179493400 44200 44200 44200 44200 116
3 20250214 183400 179493400 44200 44200 44200 44200 0
4 20250214 183300 179493400 44200 44200 44200 44200 0
5 20250214 183200 179493400 44200 44200 44200 44200 0
6 20250214 183100 179493400 44200 44200 44200 44200 0
7 20250214 183000 179493400 44200 44200 44200 44200 0
8 20250214 182900 179493400 44200 44200 44200 44200 0
9 20250214 182800 179493400 44200 44200 44200 44200 0
10 20250214 182700 179493400 44200 44200 44200 44200 0
11 20250214 182600 179493400 44200 44200 44200 44200 0
12 20250214 182500 179493400 44200 44200 44200 44200 0
13 20250214 182400 179493400 44200 44200 44200 44200 0
14 20250214 182300 179493400 44200 44200 44200 44200 0
15 20250214 182200 179493400 44200 44200 44200 44200 0
16 20250214 182100 179493400 44200 44200 44200 44200 0
17 20250214 182000 179493400 44200 44200 44200 44200 0
18 20250214 181900 179493400 44200 44200 44200 44200 0
19 20250214 181800 179493400 44200 44200 44200 44200 0
20 20250214 181700 179493400 44200 44200 44200 44200 0
21 20250214 181600 179493400 44200 44200 44200 44200 0
22 20250214 181500 179493400 44200 44200 44200 44200 0
23 20250214 181400 179493400 44200 44200 44200 44200 0
24 20250214 181300 179493400 44200 44200 44200 44200 0
25 20250214 181200 179493400 44200 44200 44200 44200 0
26 20250214 181100 179493400 44200 44200 44200 44200 0
27 20250214 181000 179493400 44200 44200 44200 44200 0
28 20250214 180900 179493400 44200 44200 44200 44200 0
29 20250214 180800 179493400 44200 44200 44200 44200 0
30 20250214 180700 179493400 44200 44200 44200 44200 0
31 20250214 180600 179493400 44200 44200 44200 44200 0
32 20250214 180500 179493400 44200 44200 44200 44200 116
33 20250214 180400 179493400 44200 44200 44200 44200 0
34 20250214 180300 179493400 44200 44200 44200 44200 0
35 20250214 180200 179493400 44200 44200 44200 44200 0
36 20250214 180100 179493400 44200 44200 44200 44200 0
37 20250214 180000 179493400 44200 44200 44200 44200 0
38 20250214 175900 179493400 44200 44200 44200 44200 0
39 20250214 175800 179493400 44200 44200 44200 44200 0
40 20250214 175700 179493400 44200 44200 44200 44200 0
41 20250214 175600 179493400 44200 44200 44200 44200 0
42 20250214 175500 179493400 44200 44200 44200 44200 0
43 20250214 175400 179493400 44200 44200 44200 44200 0
44 20250214 175300 179493400 44200 44200 44200 44200 0
45 20250214 175200 179493400 44200 44200 44200 44200 0
46 20250214 175100 179493400 44200 44200 44200 44200 0
47 20250214 175000 179493400 44200 44200 44200 44200 0
48 20250214 174900 179493400 44200 44200 44200 44200 0
49 20250214 174800 179493400 44200 44200 44200 44200 0
50 20250214 174700 179493400 44200 44200 44200 44200 0
51 20250214 174600 179493400 44200 44200 44200 44200 0
52 20250214 174500 179493400 44200 44200 44200 44200 0
53 20250214 174400 179493400 44200 44200 44200 44200 0
54 20250214 174300 179493400 44200 44200 44200 44200 0
55 20250214 174200 179493400 44200 44200 44200 44200 0
56 20250214 174100 179493400 44200 44200 44200 44200 0
57 20250214 174000 179493400 44200 44200 44200 44200 0
58 20250214 173900 179493400 44200 44200 44200 44200 0
59 20250214 173800 179493400 44200 44200 44200 44200 0
60 20250214 173700 179493400 44200 44200 44200 44200 0
61 20250214 173600 179493400 44200 44200 44200 44200 0
62 20250214 173500 179493400 44200 44200 44200 44200 116
63 20250214 173400 179493400 44200 44200 44200 44200 0
64 20250214 173300 179493400 44200 44200 44200 44200 0
65 20250214 173200 179493400 44200 44200 44200 44200 0
66 20250214 173100 179493400 44200 44200 44200 44200 0
67 20250214 173000 179493400 44200 44200 44200 44200 0
68 20250214 172900 179493400 44200 44200 44200 44200 0
69 20250214 172800 179493400 44200 44200 44200 44200 0
70 20250214 172700 179493400 44200 44200 44200 44200 0
71 20250214 172600 179493400 44200 44200 44200 44200 0
72 20250214 172500 179493400 44200 44200 44200 44200 0
73 20250214 172400 179493400 44200 44200 44200 44200 0
74 20250214 172300 179493400 44200 44200 44200 44200 0
75 20250214 172200 179493400 44200 44200 44200 44200 0
76 20250214 172100 179493400 44200 44200 44200 44200 0
77 20250214 172000 179493400 44200 44200 44200 44200 0
78 20250214 171900 179493400 44200 44200 44200 44200 0
79 20250214 171800 179493400 44200 44200 44200 44200 0
80 20250214 171700 179493400 44200 44200 44200 44200 0
81 20250214 171600 179493400 44200 44200 44200 44200 0
82 20250214 171500 179493400 44200 44200 44200 44200 0
83 20250214 171400 179493400 44200 44200 44200 44200 0
84 20250214 171300 179493400 44200 44200 44200 44200 0
85 20250214 171200 179493400 44200 44200 44200 44200 0
86 20250214 171100 179493400 44200 44200 44200 44200 0
87 20250214 171000 179493400 44200 44200 44200 44200 0
88 20250214 170900 179493400 44200 44200 44200 44200 0
89 20250214 170800 179493400 44200 44200 44200 44200 0
90 20250214 170700 179493400 44200 44200 44200 44200 0
91 20250214 170600 179493400 44200 44200 44200 44200 0
92 20250214 170500 179493400 44200 44200 44200 44200 116
93 20250214 170400 179493400 44200 44200 44200 44200 0
94 20250214 170300 179493400 44200 44200 44200 44200 0
95 20250214 170200 179493400 44200 44200 44200 44200 0
96 20250214 170100 179493400 44200 44200 44200 44200 0
97 20250214 170000 179493400 44200 44200 44200 44200 0
98 20250214 165900 179493400 44200 44200 44200 44200 0
99 20250214 165800 179493400 44200 44200 44200 44200 0
100 20250214 165700 179493400 44200 44200 44200 44200 0
101 20250214 165600 179493400 44200 44200 44200 44200 0
102 20250214 165500 179493400 44200 44200 44200 44200 0
103 20250214 165400 179493400 44200 44200 44200 44200 0
104 20250214 165300 179493400 44200 44200 44200 44200 0
105 20250214 165200 179493400 44200 44200 44200 44200 0
106 20250214 165100 179493400 44200 44200 44200 44200 0
107 20250214 165000 179493400 44200 44200 44200 44200 0
108 20250214 164900 179493400 44200 44200 44200 44200 0
109 20250214 164800 179493400 44200 44200 44200 44200 0
110 20250214 164700 179493400 44200 44200 44200 44200 0
111 20250214 164600 179493400 44200 44200 44200 44200 0
112 20250214 164500 179493400 44200 44200 44200 44200 0
113 20250214 164400 179493400 44200 44200 44200 44200 0
114 20250214 164300 179493400 44200 44200 44200 44200 0
115 20250214 164200 179493400 44200 44200 44200 44200 0
116 20250214 164100 179493400 44200 44200 44200 44200 0
117 20250214 164000 179493400 44200 44200 44200 44200 0
118 20250214 163900 179493400 44200 44200 44200 44200 0
119 20250214 163800 179493400 44200 44200 44200 44200 0
120 20250214 163700 179493400 44200 44200 44200 44200 0
121 20250214 163600 179493400 44200 44200 44200 44200 0
122 20250214 163500 179493400 44200 44200 44200 44200 116
123 20250214 163400 179493400 44200 44200 44200 44200 0
124 20250214 163300 179493400 44200 44200 44200 44200 0
125 20250214 163200 179493400 44200 44200 44200 44200 0
126 20250214 163100 179493400 44200 44200 44200 44200 0
127 20250214 163000 179493400 44200 44200 44200 44200 0
128 20250214 162900 179493400 44200 44200 44200 44200 0
129 20250214 162800 179493400 44200 44200 44200 44200 0
130 20250214 162700 179493400 44200 44200 44200 44200 0
131 20250214 162600 179493400 44200 44200 44200 44200 0
132 20250214 162500 179493400 44200 44200 44200 44200 0
133 20250214 162400 179493400 44200 44200 44200 44200 0
134 20250214 162300 179493400 44200 44200 44200 44200 0
135 20250214 162200 179493400 44200 44200 44200 44200 0
136 20250214 162100 179493400 44200 44200 44200 44200 0
137 20250214 162000 179493400 44200 44200 44200 44200 0
138 20250214 161900 179493400 44200 44200 44200 44200 0
139 20250214 161800 179493400 44200 44200 44200 44200 0
140 20250214 161700 179493400 44200 44200 44200 44200 0
141 20250214 161600 179493400 44200 44200 44200 44200 0
142 20250214 161500 179493400 44200 44200 44200 44200 0
143 20250214 161400 179493400 44200 44200 44200 44200 0
144 20250214 161300 179493400 44200 44200 44200 44200 0
145 20250214 161200 179493400 44200 44200 44200 44200 0
146 20250214 161100 179493400 44200 44200 44200 44200 0
147 20250214 161000 179493400 44200 44200 44200 44200 0
148 20250214 160900 179493400 44200 44200 44200 44200 0
149 20250214 160800 179493400 44200 44200 44200 44200 0
150 20250214 160700 179493400 44200 44200 44200 44200 0
151 20250214 160600 179493400 44200 44200 44200 44200 0
152 20250214 160500 179493400 44200 44200 44200 44200 116
153 20250214 160400 179493400 44200 44200 44200 44200 0
154 20250214 160300 179493400 44200 44200 44200 44200 0
155 20250214 160200 179493400 44200 44200 44200 44200 0
156 20250214 160100 179493400 44200 44200 44200 44200 0
157 20250214 160000 179493400 44200 44200 44200 44200 0
158 20250214 155900 179493400 44200 44200 44200 44200 0
159 20250214 155800 179493400 44200 44200 44200 44200 0
160 20250214 155700 179493400 44200 44200 44200 44200 0
161 20250214 155600 179493400 44200 44200 44200 44200 0
162 20250214 155500 179493400 44200 44200 44200 44200 0
163 20250214 155400 179493400 44200 44200 44200 44200 0
164 20250214 155300 179493400 44200 44200 44200 44200 0
165 20250214 155200 179493400 44200 44200 44200 44200 0
166 20250214 155100 179493400 44200 44200 44200 44200 0
167 20250214 155000 179493400 44200 44200 44200 44200 0
168 20250214 154900 179493400 44200 44200 44200 44200 0
169 20250214 154800 179493400 44200 44200 44200 44200 0
170 20250214 154700 179493400 44200 44200 44200 44200 0
171 20250214 154600 179493400 44200 44200 44200 44200 0
172 20250214 154500 179493400 44200 44200 44200 44200 0
173 20250214 154400 179493400 44200 44200 44200 44200 0
174 20250214 154300 179493400 44200 44200 44200 44200 0
175 20250214 154200 179493400 44200 44200 44200 44200 0
176 20250214 154100 179493400 44200 44200 44200 44200 0
177 20250214 154000 179493400 44200 44200 44200 44200 0
178 20250214 153900 179493400 44200 44200 44200 44200 0
179 20250214 153800 179493400 44200 44200 44200 44200 0
180 20250214 153700 179493400 44200 44200 44200 44200 0
181 20250214 153600 179493400 44200 44200 44200 44200 0
182 20250214 153500 179493400 44200 44200 44200 44200 116
183 20250214 153400 179493400 44200 44200 44200 44200 0
184 20250214 153300 179493400 44200 44200 44200 44200 0
185 20250214 153200 179493400 44200 44200 44200 44200 0
186 20250214 153100 179493400 44200 44200 44200 44200 0
187 20250214 153000 179493400 44200 44200 44200 44200 116
188 20250214 152900 174366200 44150 44150 44150 44150 0
189 20250214 152800 174366200 44150 44150 44150 44150 0
190 20250214 152700 174366200 44150 44150 44150 44150 0
191 20250214 152600 174366200 44150 44150 44150 44150 0
192 20250214 152500 174366200 44150 44150 44150 44150 0
193 20250214 152400 174366200 44150 44150 44150 44150 0
194 20250214 152300 174366200 44150 44150 44150 44150 0
195 20250214 152200 174366200 44150 44150 44150 44150 0
196 20250214 152100 174366200 44150 44150 44150 44150 0
197 20250214 152000 174366200 44150 44150 44150 44150 0
198 20250214 151900 174366200 44150 44150 44150 44150 1
199 20250214 151800 174322050 44100 44100 44100 44100 3
200 20250214 151700 174189750 44100 44050 44100 44050 14
201 20250214 151600 173572750 44050 44100 44100 44050 8
202 20250214 151500 173220250 44050 44050 44050 44050 3
203 20250214 151400 173088100 44050 44100 44100 44050 38
204 20250214 151300 171412550 44050 44050 44050 44050 14
205 20250214 151200 170795850 44050 44050 44050 44050 13
206 20250214 151100 170223200 44050 44050 44050 44050 24
207 20250214 151000 169166000 44050 44050 44050 44050 10
208 20250214 150900 168725500 44050 44050 44100 44050 11
209 20250214 150800 168240850 44050 44050 44050 44050 6
210 20250214 150700 167976550 44050 44050 44050 44050 258
211 20250214 150600 156611650 44050 44050 44100 44050 9
212 20250214 150500 156215150 44050 44100 44100 44050 5
213 20250214 150400 155994850 44050 44050 44050 44050 13
214 20250214 150300 155422200 44050 44050 44050 44050 2
215 20250214 150200 155334100 44050 44050 44050 44050 17
216 20250214 150100 154585250 44050 44050 44100 44050 9
217 20250214 150000 154188750 44050 44050 44050 44050 6
218 20250214 145900 153924450 44050 44050 44050 44050 7
219 20250214 145800 153616100 44050 44100 44100 44050 13
220 20250214 145700 153043350 44050 44050 44100 44050 15
221 20250214 145600 152382500 44100 44050 44100 44050 8
222 20250214 145500 152030000 44050 44050 44100 44050 9
223 20250214 145400 151633500 44100 44100 44100 44050 17
224 20250214 145300 150884200 44050 44100 44100 44050 9
225 20250214 145200 150487450 44100 44100 44100 44100 47
226 20250214 145100 148414750 44100 44100 44100 44100 7
227 20250214 145000 148106050 44100 44050 44100 44050 8
228 20250214 144900 147753400 44050 44100 44100 44050 9
229 20250214 144800 147356800 44100 44100 44100 44100 10
230 20250214 144700 146915800 44100 44100 44100 44100 4
231 20250214 144600 146739400 44100 44050 44150 44050 8
232 20250214 144500 146386650 44050 44050 44100 44050 115
233 20250214 144400 141315500 44050 44050 44050 44050 8
234 20250214 144300 140963100 44050 44050 44100 44050 15
235 20250214 144200 140302100 44050 44050 44050 44050 9
236 20250214 144100 139905650 44050 44100 44100 44050 35
237 20250214 144000 138362350 44050 44050 44100 44050 62
238 20250214 143900 135628800 44050 44050 44050 44050 8
239 20250214 143800 135276400 44050 44050 44100 44050 43
240 20250214 143700 133380750 44100 44050 44100 44050 9
241 20250214 143600 132984000 44050 44050 44100 44050 7
242 20250214 143500 132675500 44050 44100 44100 44050 8
243 20250214 143400 132323000 44100 44100 44100 44100 8
244 20250214 143300 131970200 44100 44100 44150 44100 12
245 20250214 143200 131440850 44100 44100 44100 44100 8
246 20250214 143100 131088050 44100 44100 44100 44100 7
247 20250214 143000 130779350 44100 44100 44100 44100 1
248 20250214 142900 130735250 44100 44100 44150 44100 13
249 20250214 142800 130161900 44100 44050 44100 44050 17
250 20250214 142700 129412750 44050 44100 44200 44050 3
251 20250214 142600 129280400 44250 44100 44250 44050 27
252 20250214 142500 128087950 44100 44100 44100 44100 6
253 20250214 142400 127823350 44100 44100 44100 44100 10
254 20250214 142300 127382350 44100 44100 44150 44100 8
255 20250214 142200 127029500 44100 44100 44100 44100 8
256 20250214 142100 126676700 44150 44150 44150 44150 7
257 20250214 142000 126367650 44150 44150 44150 44150 1
258 20250214 141900 126323500 44150 44150 44200 44150 63
259 20250214 141800 123541550 44100 44100 44100 44100 5
260 20250214 141700 123321050 44100 44100 44100 44100 1
261 20250214 141600 123276950 44100 44100 44100 44100 19
262 20250214 141500 122439050 44100 44100 44100 44100 2
263 20250214 141400 122350850 44100 44100 44100 44100 11
264 20250214 141300 121865750 44100 44100 44100 44100 12
265 20250214 141200 121336550 44100 44100 44100 44100 7
266 20250214 141100 121027850 44100 44100 44100 44100 6
267 20250214 141000 120763250 44100 44100 44100 44100 18
268 20250214 140900 119969450 44100 44100 44100 44100 10
269 20250214 140800 119528450 44100 44100 44100 44100 4
270 20250214 140700 119352050 44100 44100 44100 44100 12
271 20250214 140600 118822850 44100 44100 44100 44100 154
272 20250214 140500 112031450 44100 44100 44100 44100 6
273 20250214 140400 111766850 44100 44100 44100 44100 15
274 20250214 140300 111105350 44100 44100 44100 44100 1
275 20250214 140200 111061250 44100 44100 44100 44100 13
276 20250214 140100 110487950 44100 44150 44150 44100 6
277 20250214 140000 110223200 44150 44150 44150 44150 8
278 20250214 135900 109870000 44150 44150 44150 44150 12
279 20250214 135800 109340200 44150 44150 44150 44150 5
280 20250214 135700 109119450 44150 44150 44150 44150 11
281 20250214 135600 108633800 44150 44150 44150 44150 5
282 20250214 135500 108413050 44150 44150 44150 44150 9
283 20250214 135400 108015700 44150 44150 44150 44150 9
284 20250214 135300 107618350 44200 44150 44200 44150 10
285 20250214 135200 107176750 44150 44150 44150 44150 9
286 20250214 135100 106779400 44150 44150 44150 44150 5
287 20250214 135000 106558650 44150 44150 44150 44150 6
288 20250214 134900 106293750 44150 44150 44150 44150 10
289 20250214 134800 105852250 44200 44150 44200 44150 4
290 20250214 134700 105675600 44150 44150 44150 44150 4
291 20250214 134600 105499000 44150 44150 44150 44150 8
292 20250214 134500 105145800 44150 44100 44150 44100 10
293 20250214 134400 104704450 44150 44100 44150 44100 6
294 20250214 134300 104439800 44150 44150 44150 44150 3
295 20250214 134200 104307350 44150 44100 44150 44100 8
296 20250214 134100 103954250 44150 44100 44150 44100 10
297 20250214 134000 103512900 44100 44100 44100 44100 5
298 20250214 133900 103292400 44150 44150 44150 44100 6
299 20250214 133800 103027550 44150 44150 44150 44150 5
300 20250214 133700 102806800 44150 44150 44150 44150 7
301 20250214 133600 102497750 44150 44150 44150 44150 11
302 20250214 133500 102012100 44150 44150 44150 44150 5
303 20250214 133400 101791350 44150 44150 44150 44150 2
304 20250214 133300 101703050 44200 44150 44200 44150 12
305 20250214 133200 101172950 44150 44150 44150 44150 6
306 20250214 133100 100908050 44150 44100 44150 44100 13
307 20250214 133000 100334150 44150 44150 44150 44150 1
308 20250214 132900 100290000 44100 44100 44150 44100 13
309 20250214 132800 99716250 44100 44100 44100 44100 4
310 20250214 132700 99539850 44100 44100 44100 44100 4
311 20250214 132600 99363450 44150 44150 44150 44100 10
312 20250214 132500 98922050 44150 44150 44150 44100 9
313 20250214 132400 98524950 44150 44150 44150 44150 0
314 20250214 132300 98524950 44150 44100 44150 44100 10
315 20250214 132200 98083800 44150 44150 44150 44100 17
316 20250214 132100 97333400 44150 44150 44150 44150 1
317 20250214 132000 97289250 44150 44150 44150 44150 7
318 20250214 131900 96980200 44150 44150 44150 44150 10
319 20250214 131800 96538700 44150 44150 44150 44150 7
320 20250214 131700 96229650 44150 44150 44150 44150 6
321 20250214 131600 95964750 44150 44150 44150 44150 15
322 20250214 131500 95302500 44150 44150 44150 44150 3
323 20250214 131400 95170050 44150 44150 44150 44150 1
324 20250214 131300 95125900 44150 44150 44150 44150 13
325 20250214 131200 94551950 44150 44150 44200 44150 7
326 20250214 131100 94242850 44150 44150 44150 44150 0
327 20250214 131000 94242850 44150 44150 44150 44150 11
328 20250214 130900 93757200 44150 44150 44150 44100 10
329 20250214 130800 93315800 44150 44100 44150 44100 3
330 20250214 130700 93183400 44150 44100 44150 44100 13
331 20250214 130600 92609600 44100 44100 44100 44100 1
332 20250214 130500 92565500 44150 44200 44300 44150 31
333 20250214 130400 91193250 44150 44150 44150 44150 3
334 20250214 130300 91060800 44150 44100 44300 44100 20
335 20250214 130200 90178100 44100 44100 44100 44100 6
336 20250214 130100 89913500 44100 44100 44100 44100 4
337 20250214 130000 89737100 44100 44100 44100 44100 9
338 20250214 125900 89340200 44100 44100 44100 44100 10
339 20250214 125800 88899200 44100 44100 44100 44100 105
340 20250214 125700 84268700 44100 44100 44150 44100 15
341 20250214 125600 83606650 44100 44100 44100 44100 7
342 20250214 125500 83297950 44100 44100 44100 44100 3
343 20250214 125400 83165650 44100 44100 44100 44100 12
344 20250214 125300 82636450 44100 44100 44100 44100 3
345 20250214 125200 82504150 44100 44300 44300 44100 3
346 20250214 125100 82371500 44250 44100 44250 44100 18
347 20250214 125000 81576800 44100 44100 44100 44100 6
348 20250214 124900 81312200 44100 44100 44100 44100 6
349 20250214 124800 81047600 44100 44150 44150 44100 10
350 20250214 124700 80606350 44150 44150 44150 44150 2
351 20250214 124600 80518050 44150 44150 44150 44150 12
352 20250214 124500 79988250 44150 44150 44150 44150 5
353 20250214 124400 79767500 44150 44150 44150 44150 9
354 20250214 124300 79370150 44150 44150 44150 44150 8
355 20250214 124200 79016950 44150 44150 44150 44150 4
356 20250214 124100 78840350 44150 44150 44150 44150 8
357 20250214 124000 78487150 44150 44150 44150 44150 6
358 20250214 123900 78222250 44150 44150 44150 44150 10
359 20250214 123800 77780750 44150 44150 44150 44150 4
360 20250214 123700 77604150 44150 44150 44150 44150 4
361 20250214 123600 77427550 44150 44200 44200 44150 10
362 20250214 123500 76985950 44150 44200 44200 44150 3
363 20250214 123400 76853400 44200 44200 44200 44200 7
364 20250214 123300 76544000 44200 44150 44200 44150 17
365 20250214 123200 75792950 44150 44150 44150 44150 11
366 20250214 123100 75307300 44150 44150 44150 44150 1
367 20250214 123000 75263150 44150 44150 44150 44150 11
368 20250214 122900 74777500 44150 44150 44150 44150 16
369 20250214 122800 74071100 44150 44150 44150 44150 6
370 20250214 122700 73806200 44150 44150 44150 44150 7
371 20250214 122600 73497150 44150 44150 44150 44150 4
372 20250214 122500 73320550 44150 44150 44150 44150 3
373 20250214 122400 73188100 44200 44200 44200 44200 11
374 20250214 122300 72701900 44250 44200 44250 44200 6
375 20250214 122200 72436550 44200 44200 44200 44200 7
376 20250214 122100 72127150 44200 44200 44200 44200 4
377 20250214 122000 71950350 44200 44200 44200 44200 14
378 20250214 121900 71331550 44200 44200 44200 44200 3
379 20250214 121800 71198950 44200 44200 44200 44200 6
380 20250214 121700 70933750 44200 44200 44200 44200 2
381 20250214 121600 70845350 44200 44200 44200 44200 8
382 20250214 121500 70491750 44200 44200 44200 44200 14
383 20250214 121400 69872950 44200 44200 44200 44200 1
384 20250214 121300 69828750 44200 44200 44200 44200 12
385 20250214 121200 69298350 44200 44200 44200 44200 9
386 20250214 121100 68900550 44200 44200 44200 44200 1
387 20250214 121000 68856350 44200 44200 44200 44200 15
388 20250214 120900 68193350 44200 44200 44200 44200 0
389 20250214 120800 68193350 44200 44200 44200 44150 4
390 20250214 120700 68016600 44200 44150 44200 44150 7
391 20250214 120600 67707450 44150 44150 44200 44150 10
392 20250214 120500 67265900 44150 44150 44150 44150 15
393 20250214 120400 66603650 44150 44150 44150 44150 0
394 20250214 120300 66603650 44150 44150 44150 44150 16
395 20250214 120200 65897250 44150 44150 44150 44150 3
396 20250214 120100 65764800 44150 44150 44150 44150 1
397 20250214 120000 65720650 44150 44150 44150 44150 18
398 20250214 115900 64925950 44150 44150 44150 44150 2
399 20250214 115800 64837650 44150 44150 44150 44150 8
400 20250214 115700 64484450 44150 44150 44150 44150 7
401 20250214 115600 64175400 44150 44150 44150 44150 9
402 20250214 115500 63778050 44150 44150 44150 44150 11
403 20250214 115400 63292400 44150 44150 44150 44150 5
404 20250214 115300 63071650 44150 44150 44150 44150 7
405 20250214 115200 62762600 44150 44150 44150 44150 4
406 20250214 115100 62586000 44150 44150 44150 44150 16
407 20250214 115000 61879600 44150 44150 44200 44150 7
408 20250214 114900 61570500 44150 44150 44150 44150 3
409 20250214 114800 61438050 44150 44150 44150 44150 6
410 20250214 114700 61173150 44150 44150 44150 44150 7
411 20250214 114600 60864100 44150 44150 44150 44150 11
412 20250214 114500 60378450 44150 44150 44200 44150 11
413 20250214 114400 59892750 44150 44150 44200 44150 7
414 20250214 114300 59583650 44150 44150 44150 44150 6
415 20250214 114200 59318750 44150 44150 44150 44150 7
416 20250214 114100 59009700 44200 44200 44200 44200 8
417 20250214 114000 58656100 44200 44200 44200 44200 7
418 20250214 113900 58346700 44200 44200 44200 44200 5
419 20250214 113800 58125700 44200 44200 44200 44200 7
420 20250214 113700 57816300 44200 44200 44200 44200 12
421 20250214 113600 57285900 44200 44200 44200 44200 9
422 20250214 113500 56888100 44200 44200 44200 44200 5
423 20250214 113400 56667100 44200 44200 44200 44200 3
424 20250214 113300 56534500 44200 44200 44200 44200 11
425 20250214 113200 56048300 44200 44200 44200 44200 9
426 20250214 113100 55650500 44200 44200 44200 44200 9
427 20250214 113000 55252700 44200 44200 44200 44200 9
428 20250214 112900 54854900 44200 44200 44200 44200 6
429 20250214 112800 54589700 44200 44200 44200 44200 5
430 20250214 112700 54368700 44200 44200 44200 44200 12
431 20250214 112600 53838300 44200 44150 44200 44150 9
432 20250214 112500 53440750 44150 44150 44150 44150 5
433 20250214 112400 53220000 44150 44150 44200 44150 9
434 20250214 112300 52822550 44150 44150 44150 44150 7
435 20250214 112200 52513500 44150 44150 44150 44150 9
436 20250214 112100 52116150 44150 44150 44150 44150 6
437 20250214 112000 51851250 44200 44200 44200 44150 3
438 20250214 111900 51718700 44150 44150 44150 44150 7
439 20250214 111800 51409650 44200 44150 44200 44150 15
440 20250214 111700 50746850 44150 44150 44150 44150 16
441 20250214 111600 50040450 44150 44200 44200 44150 6
442 20250214 111500 49775500 44150 44150 44150 44150 4
443 20250214 111400 49598900 44150 44150 44150 44150 2
444 20250214 111300 49510600 44150 44150 44150 44150 12
445 20250214 111200 48980800 44150 44150 44150 44150 12
446 20250214 111100 48451000 44150 44150 44150 44150 5
447 20250214 111000 48230250 44150 44150 44150 44150 8
448 20250214 110900 47877050 44150 44150 44150 44150 8
449 20250214 110800 47523850 44150 44150 44150 44150 8
450 20250214 110700 47170650 44150 44150 44150 44150 6
451 20250214 110600 46905750 44150 44150 44150 44150 8
452 20250214 110500 46552550 44150 44150 44150 44150 0
453 20250214 110400 46552550 44150 44150 44150 44150 2
454 20250214 110300 46464250 44200 44150 44200 44150 41
455 20250214 110200 44654050 44150 44150 44200 44150 12
456 20250214 110100 44123800 44150 44150 44150 44150 2
457 20250214 110000 44035500 44150 44150 44150 44150 17
458 20250214 105900 43284950 44150 44150 44150 44150 0
459 20250214 105800 43284950 44150 44150 44150 44150 10
460 20250214 105700 42843450 44150 44150 44150 44150 17
461 20250214 105600 42092900 44150 44150 44150 44150 2
462 20250214 105500 42004600 44150 44150 44150 44150 6
463 20250214 105400 41739700 44150 44150 44150 44150 13
464 20250214 105300 41165750 44150 44150 44150 44150 8
465 20250214 105200 40812550 44150 44150 44150 44150 6
466 20250214 105100 40547650 44150 44150 44150 44150 4
467 20250214 105000 40371050 44150 44150 44150 44150 12
468 20250214 104900 39841250 44150 44150 44150 44150 8
469 20250214 104800 39488050 44150 44150 44150 44150 3
470 20250214 104700 39355600 44150 44150 44200 44150 12
471 20250214 104600 38825750 44150 44150 44150 44150 2
472 20250214 104500 38737450 44150 44150 44150 44150 27
473 20250214 104400 37545400 44150 44100 44150 44100 19
474 20250214 104300 36707150 44100 44100 44100 44100 8
475 20250214 104200 36354350 44100 44100 44100 44100 0
476 20250214 104100 36354350 44100 44100 44100 44100 10
477 20250214 104000 35913350 44100 44100 44100 44100 6
478 20250214 103900 35648750 44100 44100 44100 44100 4
479 20250214 103800 35472350 44200 44100 44200 44100 11
480 20250214 103700 34986750 44100 44100 44100 44100 8
481 20250214 103600 34633950 44100 44100 44100 44100 1
482 20250214 103500 34589850 44100 44100 44150 44100 16
483 20250214 103400 33883950 44100 44100 44150 44100 7
484 20250214 103300 33575200 44100 44100 44100 44100 6
485 20250214 103200 33310600 44100 44150 44150 44100 8
486 20250214 103100 32957550 44100 44100 44100 44100 11
487 20250214 103000 32472450 44100 44100 44100 44100 9
488 20250214 102900 32075550 44100 44100 44100 44100 6
489 20250214 102800 31810950 44100 44150 44150 44100 7
490 20250214 102700 31502200 44100 44100 44100 44100 1
491 20250214 102600 31458100 44150 44100 44150 44100 13
492 20250214 102500 30884250 44100 44100 44100 44100 11
493 20250214 102400 30399150 44100 44100 44100 44100 5
494 20250214 102300 30178650 44100 44100 44100 44100 8
495 20250214 102200 29825850 44100 44100 44100 44100 3
496 20250214 102100 29693550 44100 44100 44100 44100 10
497 20250214 102000 29252550 44150 44100 44150 44100 14
498 20250214 101900 28634900 44100 44100 44100 44100 9
499 20250214 101800 28238000 44100 44150 44150 44100 10
500 20250214 101700 27796750 44100 44100 44100 44100 6
501 20250214 101600 27532150 44100 44100 44100 44100 3
502 20250214 101500 27399850 44100 44100 44150 44100 16
503 20250214 101400 26693950 44100 44100 44100 44100 10
504 20250214 101300 26252950 44100 44100 44100 44100 0
505 20250214 101200 26252950 44100 44150 44150 44100 4
506 20250214 101100 26076500 44100 44100 44150 44100 13
507 20250214 101000 25503150 44150 44100 44150 44100 3
508 20250214 100900 25370800 44100 44100 44100 44100 6
509 20250214 100800 25106200 44150 44200 44200 44150 13
510 20250214 100700 24531700 44100 44100 44100 44100 4
511 20250214 100600 24355300 44100 44100 44100 44100 11
512 20250214 100500 23870200 44100 44100 44100 44100 9
513 20250214 100400 23473300 44150 44100 44150 44100 16
514 20250214 100300 22767500 44100 44150 44150 44100 4
515 20250214 100200 22591050 44150 44200 44200 44150 43
516 20250214 100100 20691300 44200 44200 44200 44200 17
517 20250214 100000 19939900 44200 44200 44200 44200 6
518 20250214 095900 19674700 44200 44200 44200 44200 7
519 20250214 095800 19365300 44200 44200 44200 44200 1
520 20250214 095700 19321100 44250 44200 44250 44200 11
521 20250214 095600 18834650 44200 44200 44200 44200 17
522 20250214 095500 18083250 44200 44200 44200 44200 3
523 20250214 095400 17950650 44200 44200 44200 44200 4
524 20250214 095300 17773850 44250 44200 44250 44200 7
525 20250214 095200 17464400 44250 44200 44250 44200 15
526 20250214 095100 16801150 44200 44200 44200 44200 0
527 20250214 095000 16801150 44200 44200 44200 44200 14
528 20250214 094900 16182350 44200 44200 44200 44200 3
529 20250214 094800 16049750 44200 44200 44200 44200 1
530 20250214 094700 16005550 44200 44250 44250 44200 16
531 20250214 094600 15297600 44250 44250 44250 44250 1
532 20250214 094500 15253350 44250 44300 44300 44250 4
533 20250214 094400 15076200 44250 44300 44300 44250 2
534 20250214 094300 14987650 44250 44250 44250 44250 0
535 20250214 094200 14987650 44250 44250 44250 44250 3
536 20250214 094100 14854900 44250 44250 44250 44250 0
537 20250214 094000 14854900 44250 44250 44250 44250 1
538 20250214 093900 14810650 44250 44250 44250 44250 4
539 20250214 093800 14633650 44250 44250 44250 44250 2
540 20250214 093700 14545150 44250 44200 44250 44200 6
541 20250214 093600 14279900 44250 44250 44250 44250 1
542 20250214 093500 14235650 44200 44200 44200 44200 5
543 20250214 093400 14014650 44200 44250 44350 44200 8
544 20250214 093300 13660800 44200 44200 44200 44200 6
545 20250214 093200 13395600 44200 44200 44250 44200 9
546 20250214 093100 12997750 44200 44200 44200 44200 6
547 20250214 093000 12732550 44200 44200 44200 44200 5
548 20250214 092900 12511550 44200 44200 44200 44200 10
549 20250214 092800 12069550 44200 44250 44250 44200 11
550 20250214 092700 11583250 44250 44200 44250 44200 5
551 20250214 092600 11362050 44200 44200 44200 44200 10
552 20250214 092500 10920050 44350 44300 44350 44300 13
553 20250214 092400 10343550 44350 44250 44350 44250 15
554 20250214 092300 9678950 44200 44200 44200 44200 6
555 20250214 092200 9413750 44200 44200 44200 44200 2
556 20250214 092100 9325350 44200 44200 44200 44200 9
557 20250214 092000 8927550 44250 44250 44250 44250 2
558 20250214 091900 8839050 44200 44200 44200 44200 13
559 20250214 091800 8264450 44200 44200 44200 44200 1
560 20250214 091700 8220250 44200 44200 44200 44200 8
561 20250214 091600 7866650 44200 44250 44250 44200 7
562 20250214 091500 7557050 44250 44250 44250 44250 5
563 20250214 091400 7335800 44350 44350 44350 44350 1
564 20250214 091300 7291450 44250 44250 44250 44250 1
565 20250214 091200 7247200 44250 44300 44350 44250 3
566 20250214 091100 7114300 44300 44300 44300 44300 1
567 20250214 091000 7070000 44250 44250 44250 44250 1
568 20250214 090900 7025750 44250 44250 44250 44250 1
569 20250214 090800 6981500 44300 44300 44300 44300 1
570 20250214 090700 6937200 44250 44250 44250 44250 2
571 20250214 090600 6848700 44250 44250 44250 44250 1
572 20250214 090500 6804450 44250 44250 44250 44250 0
573 20250214 090400 6804450 44250 44300 44350 44250 15
574 20250214 090300 6139950 44300 44300 44300 44300 0
575 20250214 090200 6139950 44300 44300 44300 44300 10
576 20250214 090100 5696950 44300 44500 44500 44300 113
577 20250214 090000 668650 44300 44600 44600 44300 15

1
001630/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,2798,5009861,123531700,221185363150,0.06
20250211,2798,5009861,125490300,224692265850,0.06
20250210,2798,5009861,125630200,224942758900,0.06
20250207,2798,5009861,126749400,226946703300,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 2798 5009861 123531700 221185363150 0.06
3 20250211 2798 5009861 125490300 224692265850 0.06
4 20250210 2798 5009861 125630200 224942758900 0.06
5 20250207 2798 5009861 126749400 226946703300 0.06