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

578
002030/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183600,211233000,249000,249000,249000,249000,75
20250214,183500,211233000,249000,249000,249000,249000,0
20250214,183400,211233000,249000,249000,249000,249000,0
20250214,183300,211233000,249000,249000,249000,249000,0
20250214,183200,211233000,249000,249000,249000,249000,0
20250214,183100,211233000,249000,249000,249000,249000,0
20250214,183000,211233000,249000,249000,249000,249000,0
20250214,182900,211233000,249000,249000,249000,249000,0
20250214,182800,211233000,249000,249000,249000,249000,0
20250214,182700,211233000,249000,249000,249000,249000,0
20250214,182600,211233000,249000,249000,249000,249000,0
20250214,182500,211233000,249000,249000,249000,249000,0
20250214,182400,211233000,249000,249000,249000,249000,0
20250214,182300,211233000,249000,249000,249000,249000,0
20250214,182200,211233000,249000,249000,249000,249000,0
20250214,182100,211233000,249000,249000,249000,249000,0
20250214,182000,211233000,249000,249000,249000,249000,0
20250214,181900,211233000,249000,249000,249000,249000,0
20250214,181800,211233000,249000,249000,249000,249000,0
20250214,181700,211233000,249000,249000,249000,249000,0
20250214,181600,211233000,249000,249000,249000,249000,0
20250214,181500,211233000,249000,249000,249000,249000,0
20250214,181400,211233000,249000,249000,249000,249000,0
20250214,181300,211233000,249000,249000,249000,249000,0
20250214,181200,211233000,249000,249000,249000,249000,0
20250214,181100,211233000,249000,249000,249000,249000,0
20250214,181000,211233000,249000,249000,249000,249000,0
20250214,180900,211233000,249000,249000,249000,249000,0
20250214,180800,211233000,249000,249000,249000,249000,0
20250214,180700,211233000,249000,249000,249000,249000,0
20250214,180600,211233000,249000,249000,249000,249000,75
20250214,180500,211233000,249000,249000,249000,249000,0
20250214,180400,211233000,249000,249000,249000,249000,0
20250214,180300,211233000,249000,249000,249000,249000,0
20250214,180200,211233000,249000,249000,249000,249000,0
20250214,180100,211233000,249000,249000,249000,249000,0
20250214,180000,211233000,249000,249000,249000,249000,0
20250214,175900,211233000,249000,249000,249000,249000,0
20250214,175800,211233000,249000,249000,249000,249000,0
20250214,175700,211233000,249000,249000,249000,249000,0
20250214,175600,211233000,249000,249000,249000,249000,0
20250214,175500,211233000,249000,249000,249000,249000,0
20250214,175400,211233000,249000,249000,249000,249000,0
20250214,175300,211233000,249000,249000,249000,249000,0
20250214,175200,211233000,249000,249000,249000,249000,0
20250214,175100,211233000,249000,249000,249000,249000,0
20250214,175000,211233000,249000,249000,249000,249000,0
20250214,174900,211233000,249000,249000,249000,249000,0
20250214,174800,211233000,249000,249000,249000,249000,0
20250214,174700,211233000,249000,249000,249000,249000,0
20250214,174600,211233000,249000,249000,249000,249000,0
20250214,174500,211233000,249000,249000,249000,249000,0
20250214,174400,211233000,249000,249000,249000,249000,0
20250214,174300,211233000,249000,249000,249000,249000,0
20250214,174200,211233000,249000,249000,249000,249000,0
20250214,174100,211233000,249000,249000,249000,249000,0
20250214,174000,211233000,249000,249000,249000,249000,0
20250214,173900,211233000,249000,249000,249000,249000,0
20250214,173800,211233000,249000,249000,249000,249000,0
20250214,173700,211233000,249000,249000,249000,249000,0
20250214,173600,211233000,249000,249000,249000,249000,75
20250214,173500,211233000,249000,249000,249000,249000,0
20250214,173400,211233000,249000,249000,249000,249000,0
20250214,173300,211233000,249000,249000,249000,249000,0
20250214,173200,211233000,249000,249000,249000,249000,0
20250214,173100,211233000,249000,249000,249000,249000,0
20250214,173000,211233000,249000,249000,249000,249000,0
20250214,172900,211233000,249000,249000,249000,249000,0
20250214,172800,211233000,249000,249000,249000,249000,0
20250214,172700,211233000,249000,249000,249000,249000,0
20250214,172600,211233000,249000,249000,249000,249000,0
20250214,172500,211233000,249000,249000,249000,249000,0
20250214,172400,211233000,249000,249000,249000,249000,0
20250214,172300,211233000,249000,249000,249000,249000,0
20250214,172200,211233000,249000,249000,249000,249000,0
20250214,172100,211233000,249000,249000,249000,249000,0
20250214,172000,211233000,249000,249000,249000,249000,0
20250214,171900,211233000,249000,249000,249000,249000,0
20250214,171800,211233000,249000,249000,249000,249000,0
20250214,171700,211233000,249000,249000,249000,249000,0
20250214,171600,211233000,249000,249000,249000,249000,0
20250214,171500,211233000,249000,249000,249000,249000,0
20250214,171400,211233000,249000,249000,249000,249000,0
20250214,171300,211233000,249000,249000,249000,249000,0
20250214,171200,211233000,249000,249000,249000,249000,0
20250214,171100,211233000,249000,249000,249000,249000,0
20250214,171000,211233000,249000,249000,249000,249000,0
20250214,170900,211233000,249000,249000,249000,249000,0
20250214,170800,211233000,249000,249000,249000,249000,0
20250214,170700,211233000,249000,249000,249000,249000,0
20250214,170600,211233000,249000,249000,249000,249000,75
20250214,170500,211233000,249000,249000,249000,249000,0
20250214,170400,211233000,249000,249000,249000,249000,0
20250214,170300,211233000,249000,249000,249000,249000,0
20250214,170200,211233000,249000,249000,249000,249000,0
20250214,170100,211233000,249000,249000,249000,249000,0
20250214,170000,211233000,249000,249000,249000,249000,0
20250214,165900,211233000,249000,249000,249000,249000,0
20250214,165800,211233000,249000,249000,249000,249000,0
20250214,165700,211233000,249000,249000,249000,249000,0
20250214,165600,211233000,249000,249000,249000,249000,0
20250214,165500,211233000,249000,249000,249000,249000,0
20250214,165400,211233000,249000,249000,249000,249000,0
20250214,165300,211233000,249000,249000,249000,249000,0
20250214,165200,211233000,249000,249000,249000,249000,0
20250214,165100,211233000,249000,249000,249000,249000,0
20250214,165000,211233000,249000,249000,249000,249000,0
20250214,164900,211233000,249000,249000,249000,249000,0
20250214,164800,211233000,249000,249000,249000,249000,0
20250214,164700,211233000,249000,249000,249000,249000,0
20250214,164600,211233000,249000,249000,249000,249000,0
20250214,164500,211233000,249000,249000,249000,249000,0
20250214,164400,211233000,249000,249000,249000,249000,0
20250214,164300,211233000,249000,249000,249000,249000,0
20250214,164200,211233000,249000,249000,249000,249000,0
20250214,164100,211233000,249000,249000,249000,249000,0
20250214,164000,211233000,249000,249000,249000,249000,0
20250214,163900,211233000,249000,249000,249000,249000,0
20250214,163800,211233000,249000,249000,249000,249000,0
20250214,163700,211233000,249000,249000,249000,249000,0
20250214,163600,211233000,249000,249000,249000,249000,75
20250214,163500,211233000,249000,249000,249000,249000,0
20250214,163400,211233000,249000,249000,249000,249000,0
20250214,163300,211233000,249000,249000,249000,249000,0
20250214,163200,211233000,249000,249000,249000,249000,0
20250214,163100,211233000,249000,249000,249000,249000,0
20250214,163000,211233000,249000,249000,249000,249000,0
20250214,162900,211233000,249000,249000,249000,249000,0
20250214,162800,211233000,249000,249000,249000,249000,0
20250214,162700,211233000,249000,249000,249000,249000,0
20250214,162600,211233000,249000,249000,249000,249000,0
20250214,162500,211233000,249000,249000,249000,249000,0
20250214,162400,211233000,249000,249000,249000,249000,0
20250214,162300,211233000,249000,249000,249000,249000,0
20250214,162200,211233000,249000,249000,249000,249000,0
20250214,162100,211233000,249000,249000,249000,249000,0
20250214,162000,211233000,249000,249000,249000,249000,0
20250214,161900,211233000,249000,249000,249000,249000,0
20250214,161800,211233000,249000,249000,249000,249000,0
20250214,161700,211233000,249000,249000,249000,249000,0
20250214,161600,211233000,249000,249000,249000,249000,0
20250214,161500,211233000,249000,249000,249000,249000,0
20250214,161400,211233000,249000,249000,249000,249000,0
20250214,161300,211233000,249000,249000,249000,249000,0
20250214,161200,211233000,249000,249000,249000,249000,0
20250214,161100,211233000,249000,249000,249000,249000,0
20250214,161000,211233000,249000,249000,249000,249000,0
20250214,160900,211233000,249000,249000,249000,249000,0
20250214,160800,211233000,249000,249000,249000,249000,0
20250214,160700,211233000,249000,249000,249000,249000,0
20250214,160600,211233000,249000,249000,249000,249000,75
20250214,160500,211233000,249000,249000,249000,249000,0
20250214,160400,211233000,249000,249000,249000,249000,0
20250214,160300,211233000,249000,249000,249000,249000,0
20250214,160200,211233000,249000,249000,249000,249000,0
20250214,160100,211233000,249000,249000,249000,249000,0
20250214,160000,211233000,249000,249000,249000,249000,0
20250214,155900,211233000,249000,249000,249000,249000,0
20250214,155800,211233000,249000,249000,249000,249000,0
20250214,155700,211233000,249000,249000,249000,249000,0
20250214,155600,211233000,249000,249000,249000,249000,0
20250214,155500,211233000,249000,249000,249000,249000,0
20250214,155400,211233000,249000,249000,249000,249000,0
20250214,155300,211233000,249000,249000,249000,249000,0
20250214,155200,211233000,249000,249000,249000,249000,0
20250214,155100,211233000,249000,249000,249000,249000,0
20250214,155000,211233000,249000,249000,249000,249000,0
20250214,154900,211233000,249000,249000,249000,249000,0
20250214,154800,211233000,249000,249000,249000,249000,0
20250214,154700,211233000,249000,249000,249000,249000,0
20250214,154600,211233000,249000,249000,249000,249000,0
20250214,154500,211233000,249000,249000,249000,249000,0
20250214,154400,211233000,249000,249000,249000,249000,0
20250214,154300,211233000,249000,249000,249000,249000,0
20250214,154200,211233000,249000,249000,249000,249000,0
20250214,154100,211233000,249000,249000,249000,249000,0
20250214,154000,211233000,249000,249000,249000,249000,0
20250214,153900,211233000,249000,249000,249000,249000,0
20250214,153800,211233000,249000,249000,249000,249000,0
20250214,153700,211233000,249000,249000,249000,249000,0
20250214,153600,211233000,249000,249000,249000,249000,75
20250214,153500,211233000,249000,249000,249000,249000,0
20250214,153400,211233000,249000,249000,249000,249000,0
20250214,153300,211233000,249000,249000,249000,249000,0
20250214,153200,211233000,249000,249000,249000,249000,0
20250214,153100,211233000,249000,249000,249000,249000,0
20250214,153000,211233000,249000,249000,249000,249000,75
20250214,152900,192558000,248500,248500,248500,248500,0
20250214,152800,192558000,248500,248500,248500,248500,0
20250214,152700,192558000,248500,248500,248500,248500,0
20250214,152600,192558000,248500,248500,248500,248500,0
20250214,152500,192558000,248500,248500,248500,248500,0
20250214,152400,192558000,248500,248500,248500,248500,0
20250214,152300,192558000,248500,248500,248500,248500,0
20250214,152200,192558000,248500,248500,248500,248500,0
20250214,152100,192558000,248500,248500,248500,248500,0
20250214,152000,192558000,248500,248500,248500,248500,0
20250214,151900,192558000,248500,248000,248500,248000,13
20250214,151800,189332500,247000,247000,247000,247000,2
20250214,151700,188838500,248000,247000,248000,247000,3
20250214,151600,188096500,247000,247000,247000,247000,8
20250214,151500,186120500,247000,247000,247000,247000,2
20250214,151400,185626500,247000,247000,247000,247000,1
20250214,151300,185379500,247000,247500,247500,247000,3
20250214,151200,184638000,247500,247500,247500,247500,1
20250214,151100,184390500,247500,247500,247500,247500,1
20250214,151000,184143000,247000,247000,247000,247000,2
20250214,150900,183649000,247500,247000,247500,247000,3
20250214,150800,182907000,247000,247000,247000,247000,1
20250214,150700,182660000,247000,247000,247000,247000,1
20250214,150600,182413000,247000,247000,247000,247000,2
20250214,150500,181919000,247000,247000,247000,247000,1
20250214,150400,181672000,247000,247000,247000,247000,2
20250214,150300,181178000,247000,247000,247000,247000,1
20250214,150200,180931000,247000,247000,247000,247000,2
20250214,150100,180437000,247000,247000,247000,247000,2
20250214,150000,179943000,247000,247000,247000,247000,4
20250214,145900,178955000,247000,247000,247000,247000,2
20250214,145800,178461000,247500,247500,247500,247500,0
20250214,145700,178461000,247500,247500,247500,247500,0
20250214,145600,178461000,247500,247500,247500,247500,2
20250214,145500,177966000,247000,247000,247000,247000,3
20250214,145400,177225000,247000,247000,247000,247000,2
20250214,145300,176731000,247000,247000,247000,247000,1
20250214,145200,176484000,247500,247500,247500,247500,28
20250214,145100,169554000,247500,248000,248000,247500,32
20250214,145000,161618500,248000,249000,249000,248000,2
20250214,144900,161121500,248500,248500,249000,248500,18
20250214,144800,156645000,250000,250000,250000,248500,8
20250214,144700,154648000,250000,250000,250000,249500,6
20250214,144600,153149500,250000,250000,250000,250000,6
20250214,144500,151649500,250000,250000,250000,248500,7
20250214,144400,149901000,250000,249500,250000,249500,6
20250214,144300,148403500,249500,249500,249500,248500,7
20250214,144200,146658000,249500,249500,249500,248000,7
20250214,144100,144913000,249500,249500,249500,248000,8
20250214,144000,142920000,249500,249500,249500,248000,7
20250214,143900,141175000,249500,249500,249500,248000,7
20250214,143800,139430000,249500,249500,249500,248000,8
20250214,143700,137437000,249500,249500,249500,249500,6
20250214,143600,135940000,249500,249500,249500,249500,6
20250214,143500,134443000,249500,249000,249500,249000,4
20250214,143400,133445500,249000,249000,249000,248000,5
20250214,143300,132201500,248000,249000,249000,248000,6
20250214,143200,130709500,249000,249000,249000,247500,5
20250214,143100,129466000,249000,249000,249000,247500,5
20250214,143000,128222500,247500,249000,249000,247500,6
20250214,142900,126731500,249000,249000,249000,247500,6
20250214,142800,125240500,249000,249000,249000,249000,4
20250214,142700,124244500,249000,249000,249000,247500,6
20250214,142600,122753500,247500,249000,249000,247500,5
20250214,142500,121510000,247500,249000,249000,247500,6
20250214,142400,120017500,247500,249000,249000,247500,5
20250214,142300,118774000,247500,249000,249000,247500,5
20250214,142200,117530500,247500,249000,249000,247500,5
20250214,142100,116287000,247500,249000,249000,247500,5
20250214,142000,115043500,248000,248000,249500,248000,21
20250214,141900,109830000,249500,249500,249500,248000,5
20250214,141800,108584500,249500,249500,249500,248000,5
20250214,141700,107339000,249500,249500,249500,249000,4
20250214,141600,106341500,248000,249500,249500,248000,6
20250214,141500,104847500,249500,249500,249500,249500,4
20250214,141400,103849500,249500,249000,249500,249000,4
20250214,141300,102852500,249000,249000,249000,248000,6
20250214,141200,101360500,249000,249000,249000,249000,4
20250214,141100,100364500,249000,249000,249000,249000,5
20250214,141000,99119500,249000,249000,249000,249000,4
20250214,140900,98123500,249000,249000,249000,248000,6
20250214,140800,96631500,249000,249000,249000,248000,5
20250214,140700,95387500,249000,249000,249000,249000,5
20250214,140600,94142500,249000,249500,249500,248000,5
20250214,140500,92897000,249500,249500,249500,249500,4
20250214,140400,91899000,249000,249000,249000,249000,17
20250214,140300,87666000,247500,248500,248500,247500,144
20250214,140200,51894000,248500,248500,248500,247500,6
20250214,140100,50405000,248500,247500,248500,247500,47
20250214,140000,38749500,246500,246500,246500,246500,1
20250214,135900,38503000,246500,246500,246500,246500,3
20250214,135800,37763500,246500,246500,246500,246500,2
20250214,135700,37270500,246500,246500,246500,246500,1
20250214,135600,37024000,246500,246500,246500,246500,2
20250214,135500,36531000,246500,246500,246500,246500,4
20250214,135400,35545000,246500,246500,246500,246500,2
20250214,135300,35052000,247500,247500,247500,247500,0
20250214,135200,35052000,247500,246500,247500,246500,2
20250214,135100,34558000,246500,246500,246500,246500,1
20250214,135000,34311500,246500,246500,246500,246500,1
20250214,134900,34065000,246500,246500,246500,246500,2
20250214,134800,33572000,246500,246500,246500,246500,2
20250214,134700,33079000,246500,246500,246500,246500,1
20250214,134600,32832500,246500,246500,246500,246500,1
20250214,134500,32586000,246500,246500,246500,246500,2
20250214,134400,32093000,246500,246500,246500,246500,2
20250214,134300,31600000,247500,247500,247500,247500,0
20250214,134200,31600000,247500,247500,247500,247500,0
20250214,134100,31600000,247500,247500,247500,247500,0
20250214,134000,31600000,247500,247500,247500,247500,0
20250214,133900,31600000,247500,247500,247500,247500,0
20250214,133800,31600000,247500,247500,247500,247500,0
20250214,133700,31600000,247500,247500,247500,247500,1
20250214,133600,31352500,246500,246500,246500,246500,1
20250214,133500,31106000,246500,246500,246500,246500,0
20250214,133400,31106000,246500,246500,246500,246500,0
20250214,133300,31106000,246500,246500,246500,246500,0
20250214,133200,31106000,246500,246500,246500,246500,1
20250214,133100,30859500,246500,246500,246500,246500,0
20250214,133000,30859500,246500,246500,246500,246500,0
20250214,132900,30859500,246500,246500,246500,246500,0
20250214,132800,30859500,246500,246500,246500,246500,0
20250214,132700,30859500,246500,246500,246500,246500,1
20250214,132600,30613000,246500,246500,246500,246500,0
20250214,132500,30613000,246500,246500,246500,246500,0
20250214,132400,30613000,246500,246500,246500,246500,0
20250214,132300,30613000,246500,246500,246500,246500,1
20250214,132200,30366500,246500,246500,246500,246500,0
20250214,132100,30366500,246500,246500,246500,246500,0
20250214,132000,30366500,246500,246500,246500,246500,0
20250214,131900,30366500,246500,246500,246500,246500,0
20250214,131800,30366500,246500,246500,246500,246500,1
20250214,131700,30120000,246500,246500,246500,246500,1
20250214,131600,29873500,247500,247500,247500,247500,1
20250214,131500,29626000,246500,246500,246500,246500,0
20250214,131400,29626000,246500,246500,246500,246500,1
20250214,131300,29379500,246500,246500,246500,246500,0
20250214,131200,29379500,246500,246500,246500,246500,0
20250214,131100,29379500,246500,246500,246500,246500,0
20250214,131000,29379500,246500,246500,246500,246500,0
20250214,130900,29379500,246500,246500,246500,246500,1
20250214,130800,29133000,246500,246500,246500,246500,0
20250214,130700,29133000,246500,246500,246500,246500,0
20250214,130600,29133000,246500,246500,246500,246500,0
20250214,130500,29133000,246500,246500,246500,246500,1
20250214,130400,28886500,246500,246500,246500,246500,0
20250214,130300,28886500,246500,246500,246500,246500,0
20250214,130200,28886500,246500,246500,246500,246500,0
20250214,130100,28886500,246500,246500,246500,246500,1
20250214,130000,28640000,246500,246500,246500,246500,0
20250214,125900,28640000,246500,246500,246500,246500,0
20250214,125800,28640000,246500,246500,246500,246500,0
20250214,125700,28640000,246500,246500,246500,246500,0
20250214,125600,28640000,246500,246500,246500,246500,1
20250214,125500,28393500,246500,246500,246500,246500,0
20250214,125400,28393500,246500,246500,246500,246500,0
20250214,125300,28393500,246500,246500,246500,246500,0
20250214,125200,28393500,246500,246500,246500,246500,1
20250214,125100,28147000,246000,246000,246000,246000,0
20250214,125000,28147000,246000,246000,246000,246000,0
20250214,124900,28147000,246000,246000,246000,246000,0
20250214,124800,28147000,246000,246000,246000,246000,0
20250214,124700,28147000,246000,246000,246000,246000,1
20250214,124600,27901000,246000,246000,246000,246000,0
20250214,124500,27901000,246000,246000,246000,246000,0
20250214,124400,27901000,246000,246000,246000,246000,0
20250214,124300,27901000,246000,246000,246000,246000,1
20250214,124200,27655000,246000,246000,246000,246000,0
20250214,124100,27655000,246000,246000,246000,246000,0
20250214,124000,27655000,246000,246000,246000,246000,0
20250214,123900,27655000,246000,246000,246000,246000,1
20250214,123800,27409000,246000,246000,246000,246000,0
20250214,123700,27409000,246000,246000,246000,246000,0
20250214,123600,27409000,246000,246000,246000,246000,0
20250214,123500,27409000,246000,246000,246000,246000,0
20250214,123400,27409000,246000,246000,246000,246000,1
20250214,123300,27163000,246000,246000,246000,246000,0
20250214,123200,27163000,246000,246000,246000,246000,0
20250214,123100,27163000,246000,246000,246000,246000,0
20250214,123000,27163000,246000,246000,246000,246000,1
20250214,122900,26917000,246000,246000,246000,246000,0
20250214,122800,26917000,246000,246000,246000,246000,0
20250214,122700,26917000,246000,246000,246000,246000,0
20250214,122600,26917000,246000,246000,246000,246000,0
20250214,122500,26917000,246000,246000,246000,246000,1
20250214,122400,26671000,246000,246000,246000,246000,0
20250214,122300,26671000,246000,246000,246000,246000,0
20250214,122200,26671000,246000,246000,246000,246000,0
20250214,122100,26671000,246000,246000,246000,246000,1
20250214,122000,26425000,246000,246000,246000,246000,0
20250214,121900,26425000,246000,246000,246000,246000,1
20250214,121800,26179000,247500,247500,247500,247500,1
20250214,121700,25931500,246000,246000,246000,246000,1
20250214,121600,25685500,246000,246000,246000,246000,0
20250214,121500,25685500,246000,246000,246000,246000,0
20250214,121400,25685500,246000,246000,246000,246000,0
20250214,121300,25685500,246000,246000,246000,246000,0
20250214,121200,25685500,246000,246000,246000,246000,1
20250214,121100,25439500,246000,246000,246000,246000,0
20250214,121000,25439500,246000,246000,246000,246000,0
20250214,120900,25439500,246000,246000,246000,246000,0
20250214,120800,25439500,246000,246000,246000,246000,1
20250214,120700,25193500,246000,246000,246000,246000,0
20250214,120600,25193500,246000,246000,246000,246000,0
20250214,120500,25193500,246000,246000,246000,246000,0
20250214,120400,25193500,246000,246000,246000,246000,0
20250214,120300,25193500,246000,246000,246000,246000,1
20250214,120200,24947500,246000,246000,246000,246000,0
20250214,120100,24947500,246000,246000,246000,246000,0
20250214,120000,24947500,246000,246000,246000,246000,0
20250214,115900,24947500,246000,246000,246000,246000,1
20250214,115800,24701500,246000,246000,246000,246000,0
20250214,115700,24701500,246000,246000,246000,246000,0
20250214,115600,24701500,246000,246000,246000,246000,0
20250214,115500,24701500,246000,246000,246000,246000,2
20250214,115400,24209500,246000,246000,246000,246000,0
20250214,115300,24209500,246000,246000,246000,246000,0
20250214,115200,24209500,246000,246000,246000,246000,0
20250214,115100,24209500,246000,246000,246000,246000,0
20250214,115000,24209500,246000,246000,246000,246000,2
20250214,114900,23717500,246000,246000,246000,246000,0
20250214,114800,23717500,246000,246000,246000,246000,0
20250214,114700,23717500,246000,246000,246000,246000,0
20250214,114600,23717500,246000,246000,246000,246000,2
20250214,114500,23225500,246000,246000,246000,246000,0
20250214,114400,23225500,246000,246000,246000,246000,0
20250214,114300,23225500,246000,246000,246000,246000,0
20250214,114200,23225500,246000,246000,246000,246000,0
20250214,114100,23225500,246000,246000,246000,246000,1
20250214,114000,22979500,246000,246000,246000,246000,0
20250214,113900,22979500,246000,246000,246000,246000,0
20250214,113800,22979500,246000,246000,246000,246000,0
20250214,113700,22979500,246000,246000,246000,246000,1
20250214,113600,22733500,246500,246500,246500,246500,0
20250214,113500,22733500,246500,246500,246500,246500,0
20250214,113400,22733500,246500,246500,246500,246500,0
20250214,113300,22733500,246500,246500,246500,246500,1
20250214,113200,22487000,247000,247000,247000,247000,0
20250214,113100,22487000,247000,247000,247000,247000,0
20250214,113000,22487000,247000,247000,247000,247000,0
20250214,112900,22487000,247000,247000,247000,247000,4
20250214,112800,21499000,247000,247000,247000,247000,5
20250214,112700,20264000,247000,247000,247000,247000,0
20250214,112600,20264000,247000,247000,247000,247000,0
20250214,112500,20264000,247000,247000,247000,247000,0
20250214,112400,20264000,247000,247000,247000,247000,1
20250214,112300,20017000,247500,247500,247500,247500,0
20250214,112200,20017000,247500,247500,247500,247500,0
20250214,112100,20017000,247500,247500,247500,247500,0
20250214,112000,20017000,247500,247000,247500,247000,2
20250214,111900,19522500,247500,247500,247500,247500,0
20250214,111800,19522500,247500,247500,247500,247500,0
20250214,111700,19522500,247500,247500,247500,247500,0
20250214,111600,19522500,247500,247500,247500,247500,1
20250214,111500,19275000,247500,247500,247500,247500,0
20250214,111400,19275000,247500,247500,247500,247500,0
20250214,111300,19275000,247500,247500,247500,247500,1
20250214,111200,19027500,247000,247000,247000,247000,0
20250214,111100,19027500,247000,247000,247000,247000,1
20250214,111000,18780500,247500,247500,247500,247500,0
20250214,110900,18780500,247500,247500,247500,247500,0
20250214,110800,18780500,247500,247500,247500,247500,0
20250214,110700,18780500,247500,247500,247500,247500,0
20250214,110600,18780500,247500,247500,247500,247500,0
20250214,110500,18780500,247500,247500,247500,247500,0
20250214,110400,18780500,247500,247500,247500,247500,0
20250214,110300,18780500,247500,247500,247500,247500,0
20250214,110200,18780500,247500,247500,247500,247500,0
20250214,110100,18780500,247500,247500,247500,247500,0
20250214,110000,18780500,247500,247500,247500,247500,0
20250214,105900,18780500,247500,247500,247500,247500,0
20250214,105800,18780500,247500,247500,247500,247500,0
20250214,105700,18780500,247500,247500,247500,247500,0
20250214,105600,18780500,247500,247500,247500,247500,20
20250214,105500,13830500,247000,247000,247000,247000,1
20250214,105400,13583500,247000,247000,247000,247000,0
20250214,105300,13583500,247000,247000,247000,247000,1
20250214,105200,13336500,248000,248000,248000,248000,0
20250214,105100,13336500,248000,248000,248000,248000,0
20250214,105000,13336500,248000,248000,248000,248000,1
20250214,104900,13088500,247500,247500,247500,247500,14
20250214,104800,9623500,247500,247500,247500,247500,0
20250214,104700,9623500,247500,247500,247500,247500,0
20250214,104600,9623500,247500,247500,247500,247500,0
20250214,104500,9623500,247500,247500,247500,247500,0
20250214,104400,9623500,247500,247500,247500,247500,0
20250214,104300,9623500,247500,247500,247500,247500,1
20250214,104200,9376000,247000,247000,247000,247000,0
20250214,104100,9376000,247000,247000,247000,247000,0
20250214,104000,9376000,247000,247000,247000,247000,0
20250214,103900,9376000,247000,247000,247000,247000,0
20250214,103800,9376000,247000,247000,247000,247000,12
20250214,103700,6412000,247000,247000,247000,247000,0
20250214,103600,6412000,247000,247000,247000,247000,0
20250214,103500,6412000,247000,247000,247000,247000,0
20250214,103400,6412000,247000,247000,247000,247000,0
20250214,103300,6412000,247000,247000,247000,247000,0
20250214,103200,6412000,247000,247000,247000,247000,0
20250214,103100,6412000,247000,247000,247000,247000,0
20250214,103000,6412000,247000,247000,247000,247000,0
20250214,102900,6412000,247000,247000,247000,247000,0
20250214,102800,6412000,247000,247000,247000,247000,0
20250214,102700,6412000,247000,247000,247000,247000,0
20250214,102600,6412000,247000,247000,247000,247000,2
20250214,102500,5918000,245500,245500,245500,245500,0
20250214,102400,5918000,245500,245500,245500,245500,0
20250214,102300,5918000,245500,245500,245500,245500,0
20250214,102200,5918000,245500,245500,245500,245500,0
20250214,102100,5918000,245500,245500,245500,245500,1
20250214,102000,5672500,247000,247000,247000,247000,1
20250214,101900,5425500,247000,247000,247000,247000,0
20250214,101800,5425500,247000,247000,247000,247000,0
20250214,101700,5425500,247000,247000,247000,247000,0
20250214,101600,5425500,247000,247000,247000,247000,1
20250214,101500,5178500,247000,247000,247000,247000,0
20250214,101400,5178500,247000,247000,247000,247000,0
20250214,101300,5178500,247000,247000,247000,247000,0
20250214,101200,5178500,247000,247000,247000,247000,0
20250214,101100,5178500,247000,247000,247000,247000,0
20250214,101000,5178500,247000,247000,247000,247000,0
20250214,100900,5178500,247000,247000,247000,247000,0
20250214,100800,5178500,247000,247000,247000,247000,0
20250214,100700,5178500,247000,247000,247000,247000,0
20250214,100600,5178500,247000,247000,247000,247000,0
20250214,100500,5178500,247000,247000,247000,247000,0
20250214,100400,5178500,247000,247000,247000,247000,0
20250214,100300,5178500,247000,247000,247000,247000,0
20250214,100200,5178500,247000,247000,247000,247000,0
20250214,100100,5178500,247000,247000,247000,247000,0
20250214,100000,5178500,247000,247000,247000,247000,1
20250214,095900,4931500,247000,247000,247000,247000,0
20250214,095800,4931500,247000,247000,247000,247000,0
20250214,095700,4931500,247000,247000,247000,247000,0
20250214,095600,4931500,247000,247000,247000,247000,0
20250214,095500,4931500,247000,247000,247000,247000,0
20250214,095400,4931500,247000,247000,247000,247000,0
20250214,095300,4931500,247000,247000,247000,247000,0
20250214,095200,4931500,247000,247000,247000,247000,0
20250214,095100,4931500,247000,247000,247000,247000,0
20250214,095000,4931500,247000,247000,247000,247000,0
20250214,094900,4931500,247000,247000,247000,247000,0
20250214,094800,4931500,247000,247000,247000,247000,0
20250214,094700,4931500,247000,247000,247000,247000,0
20250214,094600,4931500,247000,246500,247000,246500,3
20250214,094500,4191000,245500,245500,245500,245500,0
20250214,094400,4191000,245500,245500,245500,245500,0
20250214,094300,4191000,245500,245500,245500,245500,0
20250214,094200,4191000,245500,245500,245500,245500,0
20250214,094100,4191000,245500,245500,245500,245500,0
20250214,094000,4191000,245500,245500,245500,245500,0
20250214,093900,4191000,245500,245500,245500,245500,1
20250214,093800,3945500,247000,247000,247000,247000,0
20250214,093700,3945500,247000,247000,247000,247000,0
20250214,093600,3945500,247000,247000,247000,247000,0
20250214,093500,3945500,247000,247000,247000,247000,0
20250214,093400,3945500,247000,247000,247000,247000,0
20250214,093300,3945500,247000,247000,247000,247000,0
20250214,093200,3945500,247000,247000,247000,247000,0
20250214,093100,3945500,247000,247000,247000,247000,0
20250214,093000,3945500,247000,247000,247000,247000,0
20250214,092900,3945500,247000,247000,247000,247000,0
20250214,092800,3945500,247000,247000,247000,247000,0
20250214,092700,3945500,247000,247000,247000,247000,0
20250214,092600,3945500,247000,247000,247000,247000,0
20250214,092500,3945500,247000,247000,247000,247000,0
20250214,092400,3945500,247000,247000,247000,247000,0
20250214,092300,3945500,247000,247000,247000,247000,0
20250214,092200,3945500,247000,245500,247000,245500,2
20250214,092100,3453000,246000,246000,246000,246000,0
20250214,092000,3453000,246000,246000,246000,246000,0
20250214,091900,3453000,246000,246000,246000,246000,0
20250214,091800,3453000,246000,246000,246000,246000,0
20250214,091700,3453000,246000,246000,246000,246000,0
20250214,091600,3453000,246000,246000,246000,246000,0
20250214,091500,3453000,246000,246000,246000,246000,0
20250214,091400,3453000,246000,246000,246000,246000,0
20250214,091300,3453000,246000,246000,246000,246000,0
20250214,091200,3453000,246000,246000,246000,246000,0
20250214,091100,3453000,246000,246000,246000,246000,0
20250214,091000,3453000,246000,246000,246000,246000,0
20250214,090900,3453000,246000,246000,246000,246000,1
20250214,090800,3207000,246500,246500,246500,246500,0
20250214,090700,3207000,246500,246500,246500,246500,1
20250214,090600,2960500,247500,247500,247500,247500,0
20250214,090500,2960500,247500,247500,247500,247500,0
20250214,090400,2960500,247500,247500,247500,247500,0
20250214,090300,2960500,247500,247500,247500,247500,0
20250214,090200,2960500,247500,246500,247500,246500,8
20250214,090100,986000,246500,246500,246500,246500,0
20250214,090000,986000,246500,246500,246500,246500,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183600 211233000 249000 249000 249000 249000 75
3 20250214 183500 211233000 249000 249000 249000 249000 0
4 20250214 183400 211233000 249000 249000 249000 249000 0
5 20250214 183300 211233000 249000 249000 249000 249000 0
6 20250214 183200 211233000 249000 249000 249000 249000 0
7 20250214 183100 211233000 249000 249000 249000 249000 0
8 20250214 183000 211233000 249000 249000 249000 249000 0
9 20250214 182900 211233000 249000 249000 249000 249000 0
10 20250214 182800 211233000 249000 249000 249000 249000 0
11 20250214 182700 211233000 249000 249000 249000 249000 0
12 20250214 182600 211233000 249000 249000 249000 249000 0
13 20250214 182500 211233000 249000 249000 249000 249000 0
14 20250214 182400 211233000 249000 249000 249000 249000 0
15 20250214 182300 211233000 249000 249000 249000 249000 0
16 20250214 182200 211233000 249000 249000 249000 249000 0
17 20250214 182100 211233000 249000 249000 249000 249000 0
18 20250214 182000 211233000 249000 249000 249000 249000 0
19 20250214 181900 211233000 249000 249000 249000 249000 0
20 20250214 181800 211233000 249000 249000 249000 249000 0
21 20250214 181700 211233000 249000 249000 249000 249000 0
22 20250214 181600 211233000 249000 249000 249000 249000 0
23 20250214 181500 211233000 249000 249000 249000 249000 0
24 20250214 181400 211233000 249000 249000 249000 249000 0
25 20250214 181300 211233000 249000 249000 249000 249000 0
26 20250214 181200 211233000 249000 249000 249000 249000 0
27 20250214 181100 211233000 249000 249000 249000 249000 0
28 20250214 181000 211233000 249000 249000 249000 249000 0
29 20250214 180900 211233000 249000 249000 249000 249000 0
30 20250214 180800 211233000 249000 249000 249000 249000 0
31 20250214 180700 211233000 249000 249000 249000 249000 0
32 20250214 180600 211233000 249000 249000 249000 249000 75
33 20250214 180500 211233000 249000 249000 249000 249000 0
34 20250214 180400 211233000 249000 249000 249000 249000 0
35 20250214 180300 211233000 249000 249000 249000 249000 0
36 20250214 180200 211233000 249000 249000 249000 249000 0
37 20250214 180100 211233000 249000 249000 249000 249000 0
38 20250214 180000 211233000 249000 249000 249000 249000 0
39 20250214 175900 211233000 249000 249000 249000 249000 0
40 20250214 175800 211233000 249000 249000 249000 249000 0
41 20250214 175700 211233000 249000 249000 249000 249000 0
42 20250214 175600 211233000 249000 249000 249000 249000 0
43 20250214 175500 211233000 249000 249000 249000 249000 0
44 20250214 175400 211233000 249000 249000 249000 249000 0
45 20250214 175300 211233000 249000 249000 249000 249000 0
46 20250214 175200 211233000 249000 249000 249000 249000 0
47 20250214 175100 211233000 249000 249000 249000 249000 0
48 20250214 175000 211233000 249000 249000 249000 249000 0
49 20250214 174900 211233000 249000 249000 249000 249000 0
50 20250214 174800 211233000 249000 249000 249000 249000 0
51 20250214 174700 211233000 249000 249000 249000 249000 0
52 20250214 174600 211233000 249000 249000 249000 249000 0
53 20250214 174500 211233000 249000 249000 249000 249000 0
54 20250214 174400 211233000 249000 249000 249000 249000 0
55 20250214 174300 211233000 249000 249000 249000 249000 0
56 20250214 174200 211233000 249000 249000 249000 249000 0
57 20250214 174100 211233000 249000 249000 249000 249000 0
58 20250214 174000 211233000 249000 249000 249000 249000 0
59 20250214 173900 211233000 249000 249000 249000 249000 0
60 20250214 173800 211233000 249000 249000 249000 249000 0
61 20250214 173700 211233000 249000 249000 249000 249000 0
62 20250214 173600 211233000 249000 249000 249000 249000 75
63 20250214 173500 211233000 249000 249000 249000 249000 0
64 20250214 173400 211233000 249000 249000 249000 249000 0
65 20250214 173300 211233000 249000 249000 249000 249000 0
66 20250214 173200 211233000 249000 249000 249000 249000 0
67 20250214 173100 211233000 249000 249000 249000 249000 0
68 20250214 173000 211233000 249000 249000 249000 249000 0
69 20250214 172900 211233000 249000 249000 249000 249000 0
70 20250214 172800 211233000 249000 249000 249000 249000 0
71 20250214 172700 211233000 249000 249000 249000 249000 0
72 20250214 172600 211233000 249000 249000 249000 249000 0
73 20250214 172500 211233000 249000 249000 249000 249000 0
74 20250214 172400 211233000 249000 249000 249000 249000 0
75 20250214 172300 211233000 249000 249000 249000 249000 0
76 20250214 172200 211233000 249000 249000 249000 249000 0
77 20250214 172100 211233000 249000 249000 249000 249000 0
78 20250214 172000 211233000 249000 249000 249000 249000 0
79 20250214 171900 211233000 249000 249000 249000 249000 0
80 20250214 171800 211233000 249000 249000 249000 249000 0
81 20250214 171700 211233000 249000 249000 249000 249000 0
82 20250214 171600 211233000 249000 249000 249000 249000 0
83 20250214 171500 211233000 249000 249000 249000 249000 0
84 20250214 171400 211233000 249000 249000 249000 249000 0
85 20250214 171300 211233000 249000 249000 249000 249000 0
86 20250214 171200 211233000 249000 249000 249000 249000 0
87 20250214 171100 211233000 249000 249000 249000 249000 0
88 20250214 171000 211233000 249000 249000 249000 249000 0
89 20250214 170900 211233000 249000 249000 249000 249000 0
90 20250214 170800 211233000 249000 249000 249000 249000 0
91 20250214 170700 211233000 249000 249000 249000 249000 0
92 20250214 170600 211233000 249000 249000 249000 249000 75
93 20250214 170500 211233000 249000 249000 249000 249000 0
94 20250214 170400 211233000 249000 249000 249000 249000 0
95 20250214 170300 211233000 249000 249000 249000 249000 0
96 20250214 170200 211233000 249000 249000 249000 249000 0
97 20250214 170100 211233000 249000 249000 249000 249000 0
98 20250214 170000 211233000 249000 249000 249000 249000 0
99 20250214 165900 211233000 249000 249000 249000 249000 0
100 20250214 165800 211233000 249000 249000 249000 249000 0
101 20250214 165700 211233000 249000 249000 249000 249000 0
102 20250214 165600 211233000 249000 249000 249000 249000 0
103 20250214 165500 211233000 249000 249000 249000 249000 0
104 20250214 165400 211233000 249000 249000 249000 249000 0
105 20250214 165300 211233000 249000 249000 249000 249000 0
106 20250214 165200 211233000 249000 249000 249000 249000 0
107 20250214 165100 211233000 249000 249000 249000 249000 0
108 20250214 165000 211233000 249000 249000 249000 249000 0
109 20250214 164900 211233000 249000 249000 249000 249000 0
110 20250214 164800 211233000 249000 249000 249000 249000 0
111 20250214 164700 211233000 249000 249000 249000 249000 0
112 20250214 164600 211233000 249000 249000 249000 249000 0
113 20250214 164500 211233000 249000 249000 249000 249000 0
114 20250214 164400 211233000 249000 249000 249000 249000 0
115 20250214 164300 211233000 249000 249000 249000 249000 0
116 20250214 164200 211233000 249000 249000 249000 249000 0
117 20250214 164100 211233000 249000 249000 249000 249000 0
118 20250214 164000 211233000 249000 249000 249000 249000 0
119 20250214 163900 211233000 249000 249000 249000 249000 0
120 20250214 163800 211233000 249000 249000 249000 249000 0
121 20250214 163700 211233000 249000 249000 249000 249000 0
122 20250214 163600 211233000 249000 249000 249000 249000 75
123 20250214 163500 211233000 249000 249000 249000 249000 0
124 20250214 163400 211233000 249000 249000 249000 249000 0
125 20250214 163300 211233000 249000 249000 249000 249000 0
126 20250214 163200 211233000 249000 249000 249000 249000 0
127 20250214 163100 211233000 249000 249000 249000 249000 0
128 20250214 163000 211233000 249000 249000 249000 249000 0
129 20250214 162900 211233000 249000 249000 249000 249000 0
130 20250214 162800 211233000 249000 249000 249000 249000 0
131 20250214 162700 211233000 249000 249000 249000 249000 0
132 20250214 162600 211233000 249000 249000 249000 249000 0
133 20250214 162500 211233000 249000 249000 249000 249000 0
134 20250214 162400 211233000 249000 249000 249000 249000 0
135 20250214 162300 211233000 249000 249000 249000 249000 0
136 20250214 162200 211233000 249000 249000 249000 249000 0
137 20250214 162100 211233000 249000 249000 249000 249000 0
138 20250214 162000 211233000 249000 249000 249000 249000 0
139 20250214 161900 211233000 249000 249000 249000 249000 0
140 20250214 161800 211233000 249000 249000 249000 249000 0
141 20250214 161700 211233000 249000 249000 249000 249000 0
142 20250214 161600 211233000 249000 249000 249000 249000 0
143 20250214 161500 211233000 249000 249000 249000 249000 0
144 20250214 161400 211233000 249000 249000 249000 249000 0
145 20250214 161300 211233000 249000 249000 249000 249000 0
146 20250214 161200 211233000 249000 249000 249000 249000 0
147 20250214 161100 211233000 249000 249000 249000 249000 0
148 20250214 161000 211233000 249000 249000 249000 249000 0
149 20250214 160900 211233000 249000 249000 249000 249000 0
150 20250214 160800 211233000 249000 249000 249000 249000 0
151 20250214 160700 211233000 249000 249000 249000 249000 0
152 20250214 160600 211233000 249000 249000 249000 249000 75
153 20250214 160500 211233000 249000 249000 249000 249000 0
154 20250214 160400 211233000 249000 249000 249000 249000 0
155 20250214 160300 211233000 249000 249000 249000 249000 0
156 20250214 160200 211233000 249000 249000 249000 249000 0
157 20250214 160100 211233000 249000 249000 249000 249000 0
158 20250214 160000 211233000 249000 249000 249000 249000 0
159 20250214 155900 211233000 249000 249000 249000 249000 0
160 20250214 155800 211233000 249000 249000 249000 249000 0
161 20250214 155700 211233000 249000 249000 249000 249000 0
162 20250214 155600 211233000 249000 249000 249000 249000 0
163 20250214 155500 211233000 249000 249000 249000 249000 0
164 20250214 155400 211233000 249000 249000 249000 249000 0
165 20250214 155300 211233000 249000 249000 249000 249000 0
166 20250214 155200 211233000 249000 249000 249000 249000 0
167 20250214 155100 211233000 249000 249000 249000 249000 0
168 20250214 155000 211233000 249000 249000 249000 249000 0
169 20250214 154900 211233000 249000 249000 249000 249000 0
170 20250214 154800 211233000 249000 249000 249000 249000 0
171 20250214 154700 211233000 249000 249000 249000 249000 0
172 20250214 154600 211233000 249000 249000 249000 249000 0
173 20250214 154500 211233000 249000 249000 249000 249000 0
174 20250214 154400 211233000 249000 249000 249000 249000 0
175 20250214 154300 211233000 249000 249000 249000 249000 0
176 20250214 154200 211233000 249000 249000 249000 249000 0
177 20250214 154100 211233000 249000 249000 249000 249000 0
178 20250214 154000 211233000 249000 249000 249000 249000 0
179 20250214 153900 211233000 249000 249000 249000 249000 0
180 20250214 153800 211233000 249000 249000 249000 249000 0
181 20250214 153700 211233000 249000 249000 249000 249000 0
182 20250214 153600 211233000 249000 249000 249000 249000 75
183 20250214 153500 211233000 249000 249000 249000 249000 0
184 20250214 153400 211233000 249000 249000 249000 249000 0
185 20250214 153300 211233000 249000 249000 249000 249000 0
186 20250214 153200 211233000 249000 249000 249000 249000 0
187 20250214 153100 211233000 249000 249000 249000 249000 0
188 20250214 153000 211233000 249000 249000 249000 249000 75
189 20250214 152900 192558000 248500 248500 248500 248500 0
190 20250214 152800 192558000 248500 248500 248500 248500 0
191 20250214 152700 192558000 248500 248500 248500 248500 0
192 20250214 152600 192558000 248500 248500 248500 248500 0
193 20250214 152500 192558000 248500 248500 248500 248500 0
194 20250214 152400 192558000 248500 248500 248500 248500 0
195 20250214 152300 192558000 248500 248500 248500 248500 0
196 20250214 152200 192558000 248500 248500 248500 248500 0
197 20250214 152100 192558000 248500 248500 248500 248500 0
198 20250214 152000 192558000 248500 248500 248500 248500 0
199 20250214 151900 192558000 248500 248000 248500 248000 13
200 20250214 151800 189332500 247000 247000 247000 247000 2
201 20250214 151700 188838500 248000 247000 248000 247000 3
202 20250214 151600 188096500 247000 247000 247000 247000 8
203 20250214 151500 186120500 247000 247000 247000 247000 2
204 20250214 151400 185626500 247000 247000 247000 247000 1
205 20250214 151300 185379500 247000 247500 247500 247000 3
206 20250214 151200 184638000 247500 247500 247500 247500 1
207 20250214 151100 184390500 247500 247500 247500 247500 1
208 20250214 151000 184143000 247000 247000 247000 247000 2
209 20250214 150900 183649000 247500 247000 247500 247000 3
210 20250214 150800 182907000 247000 247000 247000 247000 1
211 20250214 150700 182660000 247000 247000 247000 247000 1
212 20250214 150600 182413000 247000 247000 247000 247000 2
213 20250214 150500 181919000 247000 247000 247000 247000 1
214 20250214 150400 181672000 247000 247000 247000 247000 2
215 20250214 150300 181178000 247000 247000 247000 247000 1
216 20250214 150200 180931000 247000 247000 247000 247000 2
217 20250214 150100 180437000 247000 247000 247000 247000 2
218 20250214 150000 179943000 247000 247000 247000 247000 4
219 20250214 145900 178955000 247000 247000 247000 247000 2
220 20250214 145800 178461000 247500 247500 247500 247500 0
221 20250214 145700 178461000 247500 247500 247500 247500 0
222 20250214 145600 178461000 247500 247500 247500 247500 2
223 20250214 145500 177966000 247000 247000 247000 247000 3
224 20250214 145400 177225000 247000 247000 247000 247000 2
225 20250214 145300 176731000 247000 247000 247000 247000 1
226 20250214 145200 176484000 247500 247500 247500 247500 28
227 20250214 145100 169554000 247500 248000 248000 247500 32
228 20250214 145000 161618500 248000 249000 249000 248000 2
229 20250214 144900 161121500 248500 248500 249000 248500 18
230 20250214 144800 156645000 250000 250000 250000 248500 8
231 20250214 144700 154648000 250000 250000 250000 249500 6
232 20250214 144600 153149500 250000 250000 250000 250000 6
233 20250214 144500 151649500 250000 250000 250000 248500 7
234 20250214 144400 149901000 250000 249500 250000 249500 6
235 20250214 144300 148403500 249500 249500 249500 248500 7
236 20250214 144200 146658000 249500 249500 249500 248000 7
237 20250214 144100 144913000 249500 249500 249500 248000 8
238 20250214 144000 142920000 249500 249500 249500 248000 7
239 20250214 143900 141175000 249500 249500 249500 248000 7
240 20250214 143800 139430000 249500 249500 249500 248000 8
241 20250214 143700 137437000 249500 249500 249500 249500 6
242 20250214 143600 135940000 249500 249500 249500 249500 6
243 20250214 143500 134443000 249500 249000 249500 249000 4
244 20250214 143400 133445500 249000 249000 249000 248000 5
245 20250214 143300 132201500 248000 249000 249000 248000 6
246 20250214 143200 130709500 249000 249000 249000 247500 5
247 20250214 143100 129466000 249000 249000 249000 247500 5
248 20250214 143000 128222500 247500 249000 249000 247500 6
249 20250214 142900 126731500 249000 249000 249000 247500 6
250 20250214 142800 125240500 249000 249000 249000 249000 4
251 20250214 142700 124244500 249000 249000 249000 247500 6
252 20250214 142600 122753500 247500 249000 249000 247500 5
253 20250214 142500 121510000 247500 249000 249000 247500 6
254 20250214 142400 120017500 247500 249000 249000 247500 5
255 20250214 142300 118774000 247500 249000 249000 247500 5
256 20250214 142200 117530500 247500 249000 249000 247500 5
257 20250214 142100 116287000 247500 249000 249000 247500 5
258 20250214 142000 115043500 248000 248000 249500 248000 21
259 20250214 141900 109830000 249500 249500 249500 248000 5
260 20250214 141800 108584500 249500 249500 249500 248000 5
261 20250214 141700 107339000 249500 249500 249500 249000 4
262 20250214 141600 106341500 248000 249500 249500 248000 6
263 20250214 141500 104847500 249500 249500 249500 249500 4
264 20250214 141400 103849500 249500 249000 249500 249000 4
265 20250214 141300 102852500 249000 249000 249000 248000 6
266 20250214 141200 101360500 249000 249000 249000 249000 4
267 20250214 141100 100364500 249000 249000 249000 249000 5
268 20250214 141000 99119500 249000 249000 249000 249000 4
269 20250214 140900 98123500 249000 249000 249000 248000 6
270 20250214 140800 96631500 249000 249000 249000 248000 5
271 20250214 140700 95387500 249000 249000 249000 249000 5
272 20250214 140600 94142500 249000 249500 249500 248000 5
273 20250214 140500 92897000 249500 249500 249500 249500 4
274 20250214 140400 91899000 249000 249000 249000 249000 17
275 20250214 140300 87666000 247500 248500 248500 247500 144
276 20250214 140200 51894000 248500 248500 248500 247500 6
277 20250214 140100 50405000 248500 247500 248500 247500 47
278 20250214 140000 38749500 246500 246500 246500 246500 1
279 20250214 135900 38503000 246500 246500 246500 246500 3
280 20250214 135800 37763500 246500 246500 246500 246500 2
281 20250214 135700 37270500 246500 246500 246500 246500 1
282 20250214 135600 37024000 246500 246500 246500 246500 2
283 20250214 135500 36531000 246500 246500 246500 246500 4
284 20250214 135400 35545000 246500 246500 246500 246500 2
285 20250214 135300 35052000 247500 247500 247500 247500 0
286 20250214 135200 35052000 247500 246500 247500 246500 2
287 20250214 135100 34558000 246500 246500 246500 246500 1
288 20250214 135000 34311500 246500 246500 246500 246500 1
289 20250214 134900 34065000 246500 246500 246500 246500 2
290 20250214 134800 33572000 246500 246500 246500 246500 2
291 20250214 134700 33079000 246500 246500 246500 246500 1
292 20250214 134600 32832500 246500 246500 246500 246500 1
293 20250214 134500 32586000 246500 246500 246500 246500 2
294 20250214 134400 32093000 246500 246500 246500 246500 2
295 20250214 134300 31600000 247500 247500 247500 247500 0
296 20250214 134200 31600000 247500 247500 247500 247500 0
297 20250214 134100 31600000 247500 247500 247500 247500 0
298 20250214 134000 31600000 247500 247500 247500 247500 0
299 20250214 133900 31600000 247500 247500 247500 247500 0
300 20250214 133800 31600000 247500 247500 247500 247500 0
301 20250214 133700 31600000 247500 247500 247500 247500 1
302 20250214 133600 31352500 246500 246500 246500 246500 1
303 20250214 133500 31106000 246500 246500 246500 246500 0
304 20250214 133400 31106000 246500 246500 246500 246500 0
305 20250214 133300 31106000 246500 246500 246500 246500 0
306 20250214 133200 31106000 246500 246500 246500 246500 1
307 20250214 133100 30859500 246500 246500 246500 246500 0
308 20250214 133000 30859500 246500 246500 246500 246500 0
309 20250214 132900 30859500 246500 246500 246500 246500 0
310 20250214 132800 30859500 246500 246500 246500 246500 0
311 20250214 132700 30859500 246500 246500 246500 246500 1
312 20250214 132600 30613000 246500 246500 246500 246500 0
313 20250214 132500 30613000 246500 246500 246500 246500 0
314 20250214 132400 30613000 246500 246500 246500 246500 0
315 20250214 132300 30613000 246500 246500 246500 246500 1
316 20250214 132200 30366500 246500 246500 246500 246500 0
317 20250214 132100 30366500 246500 246500 246500 246500 0
318 20250214 132000 30366500 246500 246500 246500 246500 0
319 20250214 131900 30366500 246500 246500 246500 246500 0
320 20250214 131800 30366500 246500 246500 246500 246500 1
321 20250214 131700 30120000 246500 246500 246500 246500 1
322 20250214 131600 29873500 247500 247500 247500 247500 1
323 20250214 131500 29626000 246500 246500 246500 246500 0
324 20250214 131400 29626000 246500 246500 246500 246500 1
325 20250214 131300 29379500 246500 246500 246500 246500 0
326 20250214 131200 29379500 246500 246500 246500 246500 0
327 20250214 131100 29379500 246500 246500 246500 246500 0
328 20250214 131000 29379500 246500 246500 246500 246500 0
329 20250214 130900 29379500 246500 246500 246500 246500 1
330 20250214 130800 29133000 246500 246500 246500 246500 0
331 20250214 130700 29133000 246500 246500 246500 246500 0
332 20250214 130600 29133000 246500 246500 246500 246500 0
333 20250214 130500 29133000 246500 246500 246500 246500 1
334 20250214 130400 28886500 246500 246500 246500 246500 0
335 20250214 130300 28886500 246500 246500 246500 246500 0
336 20250214 130200 28886500 246500 246500 246500 246500 0
337 20250214 130100 28886500 246500 246500 246500 246500 1
338 20250214 130000 28640000 246500 246500 246500 246500 0
339 20250214 125900 28640000 246500 246500 246500 246500 0
340 20250214 125800 28640000 246500 246500 246500 246500 0
341 20250214 125700 28640000 246500 246500 246500 246500 0
342 20250214 125600 28640000 246500 246500 246500 246500 1
343 20250214 125500 28393500 246500 246500 246500 246500 0
344 20250214 125400 28393500 246500 246500 246500 246500 0
345 20250214 125300 28393500 246500 246500 246500 246500 0
346 20250214 125200 28393500 246500 246500 246500 246500 1
347 20250214 125100 28147000 246000 246000 246000 246000 0
348 20250214 125000 28147000 246000 246000 246000 246000 0
349 20250214 124900 28147000 246000 246000 246000 246000 0
350 20250214 124800 28147000 246000 246000 246000 246000 0
351 20250214 124700 28147000 246000 246000 246000 246000 1
352 20250214 124600 27901000 246000 246000 246000 246000 0
353 20250214 124500 27901000 246000 246000 246000 246000 0
354 20250214 124400 27901000 246000 246000 246000 246000 0
355 20250214 124300 27901000 246000 246000 246000 246000 1
356 20250214 124200 27655000 246000 246000 246000 246000 0
357 20250214 124100 27655000 246000 246000 246000 246000 0
358 20250214 124000 27655000 246000 246000 246000 246000 0
359 20250214 123900 27655000 246000 246000 246000 246000 1
360 20250214 123800 27409000 246000 246000 246000 246000 0
361 20250214 123700 27409000 246000 246000 246000 246000 0
362 20250214 123600 27409000 246000 246000 246000 246000 0
363 20250214 123500 27409000 246000 246000 246000 246000 0
364 20250214 123400 27409000 246000 246000 246000 246000 1
365 20250214 123300 27163000 246000 246000 246000 246000 0
366 20250214 123200 27163000 246000 246000 246000 246000 0
367 20250214 123100 27163000 246000 246000 246000 246000 0
368 20250214 123000 27163000 246000 246000 246000 246000 1
369 20250214 122900 26917000 246000 246000 246000 246000 0
370 20250214 122800 26917000 246000 246000 246000 246000 0
371 20250214 122700 26917000 246000 246000 246000 246000 0
372 20250214 122600 26917000 246000 246000 246000 246000 0
373 20250214 122500 26917000 246000 246000 246000 246000 1
374 20250214 122400 26671000 246000 246000 246000 246000 0
375 20250214 122300 26671000 246000 246000 246000 246000 0
376 20250214 122200 26671000 246000 246000 246000 246000 0
377 20250214 122100 26671000 246000 246000 246000 246000 1
378 20250214 122000 26425000 246000 246000 246000 246000 0
379 20250214 121900 26425000 246000 246000 246000 246000 1
380 20250214 121800 26179000 247500 247500 247500 247500 1
381 20250214 121700 25931500 246000 246000 246000 246000 1
382 20250214 121600 25685500 246000 246000 246000 246000 0
383 20250214 121500 25685500 246000 246000 246000 246000 0
384 20250214 121400 25685500 246000 246000 246000 246000 0
385 20250214 121300 25685500 246000 246000 246000 246000 0
386 20250214 121200 25685500 246000 246000 246000 246000 1
387 20250214 121100 25439500 246000 246000 246000 246000 0
388 20250214 121000 25439500 246000 246000 246000 246000 0
389 20250214 120900 25439500 246000 246000 246000 246000 0
390 20250214 120800 25439500 246000 246000 246000 246000 1
391 20250214 120700 25193500 246000 246000 246000 246000 0
392 20250214 120600 25193500 246000 246000 246000 246000 0
393 20250214 120500 25193500 246000 246000 246000 246000 0
394 20250214 120400 25193500 246000 246000 246000 246000 0
395 20250214 120300 25193500 246000 246000 246000 246000 1
396 20250214 120200 24947500 246000 246000 246000 246000 0
397 20250214 120100 24947500 246000 246000 246000 246000 0
398 20250214 120000 24947500 246000 246000 246000 246000 0
399 20250214 115900 24947500 246000 246000 246000 246000 1
400 20250214 115800 24701500 246000 246000 246000 246000 0
401 20250214 115700 24701500 246000 246000 246000 246000 0
402 20250214 115600 24701500 246000 246000 246000 246000 0
403 20250214 115500 24701500 246000 246000 246000 246000 2
404 20250214 115400 24209500 246000 246000 246000 246000 0
405 20250214 115300 24209500 246000 246000 246000 246000 0
406 20250214 115200 24209500 246000 246000 246000 246000 0
407 20250214 115100 24209500 246000 246000 246000 246000 0
408 20250214 115000 24209500 246000 246000 246000 246000 2
409 20250214 114900 23717500 246000 246000 246000 246000 0
410 20250214 114800 23717500 246000 246000 246000 246000 0
411 20250214 114700 23717500 246000 246000 246000 246000 0
412 20250214 114600 23717500 246000 246000 246000 246000 2
413 20250214 114500 23225500 246000 246000 246000 246000 0
414 20250214 114400 23225500 246000 246000 246000 246000 0
415 20250214 114300 23225500 246000 246000 246000 246000 0
416 20250214 114200 23225500 246000 246000 246000 246000 0
417 20250214 114100 23225500 246000 246000 246000 246000 1
418 20250214 114000 22979500 246000 246000 246000 246000 0
419 20250214 113900 22979500 246000 246000 246000 246000 0
420 20250214 113800 22979500 246000 246000 246000 246000 0
421 20250214 113700 22979500 246000 246000 246000 246000 1
422 20250214 113600 22733500 246500 246500 246500 246500 0
423 20250214 113500 22733500 246500 246500 246500 246500 0
424 20250214 113400 22733500 246500 246500 246500 246500 0
425 20250214 113300 22733500 246500 246500 246500 246500 1
426 20250214 113200 22487000 247000 247000 247000 247000 0
427 20250214 113100 22487000 247000 247000 247000 247000 0
428 20250214 113000 22487000 247000 247000 247000 247000 0
429 20250214 112900 22487000 247000 247000 247000 247000 4
430 20250214 112800 21499000 247000 247000 247000 247000 5
431 20250214 112700 20264000 247000 247000 247000 247000 0
432 20250214 112600 20264000 247000 247000 247000 247000 0
433 20250214 112500 20264000 247000 247000 247000 247000 0
434 20250214 112400 20264000 247000 247000 247000 247000 1
435 20250214 112300 20017000 247500 247500 247500 247500 0
436 20250214 112200 20017000 247500 247500 247500 247500 0
437 20250214 112100 20017000 247500 247500 247500 247500 0
438 20250214 112000 20017000 247500 247000 247500 247000 2
439 20250214 111900 19522500 247500 247500 247500 247500 0
440 20250214 111800 19522500 247500 247500 247500 247500 0
441 20250214 111700 19522500 247500 247500 247500 247500 0
442 20250214 111600 19522500 247500 247500 247500 247500 1
443 20250214 111500 19275000 247500 247500 247500 247500 0
444 20250214 111400 19275000 247500 247500 247500 247500 0
445 20250214 111300 19275000 247500 247500 247500 247500 1
446 20250214 111200 19027500 247000 247000 247000 247000 0
447 20250214 111100 19027500 247000 247000 247000 247000 1
448 20250214 111000 18780500 247500 247500 247500 247500 0
449 20250214 110900 18780500 247500 247500 247500 247500 0
450 20250214 110800 18780500 247500 247500 247500 247500 0
451 20250214 110700 18780500 247500 247500 247500 247500 0
452 20250214 110600 18780500 247500 247500 247500 247500 0
453 20250214 110500 18780500 247500 247500 247500 247500 0
454 20250214 110400 18780500 247500 247500 247500 247500 0
455 20250214 110300 18780500 247500 247500 247500 247500 0
456 20250214 110200 18780500 247500 247500 247500 247500 0
457 20250214 110100 18780500 247500 247500 247500 247500 0
458 20250214 110000 18780500 247500 247500 247500 247500 0
459 20250214 105900 18780500 247500 247500 247500 247500 0
460 20250214 105800 18780500 247500 247500 247500 247500 0
461 20250214 105700 18780500 247500 247500 247500 247500 0
462 20250214 105600 18780500 247500 247500 247500 247500 20
463 20250214 105500 13830500 247000 247000 247000 247000 1
464 20250214 105400 13583500 247000 247000 247000 247000 0
465 20250214 105300 13583500 247000 247000 247000 247000 1
466 20250214 105200 13336500 248000 248000 248000 248000 0
467 20250214 105100 13336500 248000 248000 248000 248000 0
468 20250214 105000 13336500 248000 248000 248000 248000 1
469 20250214 104900 13088500 247500 247500 247500 247500 14
470 20250214 104800 9623500 247500 247500 247500 247500 0
471 20250214 104700 9623500 247500 247500 247500 247500 0
472 20250214 104600 9623500 247500 247500 247500 247500 0
473 20250214 104500 9623500 247500 247500 247500 247500 0
474 20250214 104400 9623500 247500 247500 247500 247500 0
475 20250214 104300 9623500 247500 247500 247500 247500 1
476 20250214 104200 9376000 247000 247000 247000 247000 0
477 20250214 104100 9376000 247000 247000 247000 247000 0
478 20250214 104000 9376000 247000 247000 247000 247000 0
479 20250214 103900 9376000 247000 247000 247000 247000 0
480 20250214 103800 9376000 247000 247000 247000 247000 12
481 20250214 103700 6412000 247000 247000 247000 247000 0
482 20250214 103600 6412000 247000 247000 247000 247000 0
483 20250214 103500 6412000 247000 247000 247000 247000 0
484 20250214 103400 6412000 247000 247000 247000 247000 0
485 20250214 103300 6412000 247000 247000 247000 247000 0
486 20250214 103200 6412000 247000 247000 247000 247000 0
487 20250214 103100 6412000 247000 247000 247000 247000 0
488 20250214 103000 6412000 247000 247000 247000 247000 0
489 20250214 102900 6412000 247000 247000 247000 247000 0
490 20250214 102800 6412000 247000 247000 247000 247000 0
491 20250214 102700 6412000 247000 247000 247000 247000 0
492 20250214 102600 6412000 247000 247000 247000 247000 2
493 20250214 102500 5918000 245500 245500 245500 245500 0
494 20250214 102400 5918000 245500 245500 245500 245500 0
495 20250214 102300 5918000 245500 245500 245500 245500 0
496 20250214 102200 5918000 245500 245500 245500 245500 0
497 20250214 102100 5918000 245500 245500 245500 245500 1
498 20250214 102000 5672500 247000 247000 247000 247000 1
499 20250214 101900 5425500 247000 247000 247000 247000 0
500 20250214 101800 5425500 247000 247000 247000 247000 0
501 20250214 101700 5425500 247000 247000 247000 247000 0
502 20250214 101600 5425500 247000 247000 247000 247000 1
503 20250214 101500 5178500 247000 247000 247000 247000 0
504 20250214 101400 5178500 247000 247000 247000 247000 0
505 20250214 101300 5178500 247000 247000 247000 247000 0
506 20250214 101200 5178500 247000 247000 247000 247000 0
507 20250214 101100 5178500 247000 247000 247000 247000 0
508 20250214 101000 5178500 247000 247000 247000 247000 0
509 20250214 100900 5178500 247000 247000 247000 247000 0
510 20250214 100800 5178500 247000 247000 247000 247000 0
511 20250214 100700 5178500 247000 247000 247000 247000 0
512 20250214 100600 5178500 247000 247000 247000 247000 0
513 20250214 100500 5178500 247000 247000 247000 247000 0
514 20250214 100400 5178500 247000 247000 247000 247000 0
515 20250214 100300 5178500 247000 247000 247000 247000 0
516 20250214 100200 5178500 247000 247000 247000 247000 0
517 20250214 100100 5178500 247000 247000 247000 247000 0
518 20250214 100000 5178500 247000 247000 247000 247000 1
519 20250214 095900 4931500 247000 247000 247000 247000 0
520 20250214 095800 4931500 247000 247000 247000 247000 0
521 20250214 095700 4931500 247000 247000 247000 247000 0
522 20250214 095600 4931500 247000 247000 247000 247000 0
523 20250214 095500 4931500 247000 247000 247000 247000 0
524 20250214 095400 4931500 247000 247000 247000 247000 0
525 20250214 095300 4931500 247000 247000 247000 247000 0
526 20250214 095200 4931500 247000 247000 247000 247000 0
527 20250214 095100 4931500 247000 247000 247000 247000 0
528 20250214 095000 4931500 247000 247000 247000 247000 0
529 20250214 094900 4931500 247000 247000 247000 247000 0
530 20250214 094800 4931500 247000 247000 247000 247000 0
531 20250214 094700 4931500 247000 247000 247000 247000 0
532 20250214 094600 4931500 247000 246500 247000 246500 3
533 20250214 094500 4191000 245500 245500 245500 245500 0
534 20250214 094400 4191000 245500 245500 245500 245500 0
535 20250214 094300 4191000 245500 245500 245500 245500 0
536 20250214 094200 4191000 245500 245500 245500 245500 0
537 20250214 094100 4191000 245500 245500 245500 245500 0
538 20250214 094000 4191000 245500 245500 245500 245500 0
539 20250214 093900 4191000 245500 245500 245500 245500 1
540 20250214 093800 3945500 247000 247000 247000 247000 0
541 20250214 093700 3945500 247000 247000 247000 247000 0
542 20250214 093600 3945500 247000 247000 247000 247000 0
543 20250214 093500 3945500 247000 247000 247000 247000 0
544 20250214 093400 3945500 247000 247000 247000 247000 0
545 20250214 093300 3945500 247000 247000 247000 247000 0
546 20250214 093200 3945500 247000 247000 247000 247000 0
547 20250214 093100 3945500 247000 247000 247000 247000 0
548 20250214 093000 3945500 247000 247000 247000 247000 0
549 20250214 092900 3945500 247000 247000 247000 247000 0
550 20250214 092800 3945500 247000 247000 247000 247000 0
551 20250214 092700 3945500 247000 247000 247000 247000 0
552 20250214 092600 3945500 247000 247000 247000 247000 0
553 20250214 092500 3945500 247000 247000 247000 247000 0
554 20250214 092400 3945500 247000 247000 247000 247000 0
555 20250214 092300 3945500 247000 247000 247000 247000 0
556 20250214 092200 3945500 247000 245500 247000 245500 2
557 20250214 092100 3453000 246000 246000 246000 246000 0
558 20250214 092000 3453000 246000 246000 246000 246000 0
559 20250214 091900 3453000 246000 246000 246000 246000 0
560 20250214 091800 3453000 246000 246000 246000 246000 0
561 20250214 091700 3453000 246000 246000 246000 246000 0
562 20250214 091600 3453000 246000 246000 246000 246000 0
563 20250214 091500 3453000 246000 246000 246000 246000 0
564 20250214 091400 3453000 246000 246000 246000 246000 0
565 20250214 091300 3453000 246000 246000 246000 246000 0
566 20250214 091200 3453000 246000 246000 246000 246000 0
567 20250214 091100 3453000 246000 246000 246000 246000 0
568 20250214 091000 3453000 246000 246000 246000 246000 0
569 20250214 090900 3453000 246000 246000 246000 246000 1
570 20250214 090800 3207000 246500 246500 246500 246500 0
571 20250214 090700 3207000 246500 246500 246500 246500 1
572 20250214 090600 2960500 247500 247500 247500 247500 0
573 20250214 090500 2960500 247500 247500 247500 247500 0
574 20250214 090400 2960500 247500 247500 247500 247500 0
575 20250214 090300 2960500 247500 247500 247500 247500 0
576 20250214 090200 2960500 247500 246500 247500 246500 8
577 20250214 090100 986000 246500 246500 246500 246500 0
578 20250214 090000 986000 246500 246500 246500 246500 4

1
002030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,716,2099584,176852000,518597248000,0.03
20250211,716,2099584,177926000,521746624000,0.03
20250210,716,2099584,176136000,516497664000,0.03
20250207,716,2099584,177568000,520696832000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 716 2099584 176852000 518597248000 0.03
3 20250211 716 2099584 177926000 521746624000 0.03
4 20250210 716 2099584 176136000 516497664000 0.03
5 20250207 716 2099584 177568000 520696832000 0.03