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
002170/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183600,119915550,48100,48100,48100,48100,37
20250214,183500,119915550,48100,48100,48100,48100,0
20250214,183400,119915550,48100,48100,48100,48100,0
20250214,183300,119915550,48100,48100,48100,48100,0
20250214,183200,119915550,48100,48100,48100,48100,0
20250214,183100,119915550,48100,48100,48100,48100,0
20250214,183000,119915550,48100,48100,48100,48100,0
20250214,182900,119915550,48100,48100,48100,48100,0
20250214,182800,119915550,48100,48100,48100,48100,0
20250214,182700,119915550,48100,48100,48100,48100,0
20250214,182600,119915550,48100,48100,48100,48100,0
20250214,182500,119915550,48100,48100,48100,48100,0
20250214,182400,119915550,48100,48100,48100,48100,0
20250214,182300,119915550,48100,48100,48100,48100,0
20250214,182200,119915550,48100,48100,48100,48100,0
20250214,182100,119915550,48100,48100,48100,48100,0
20250214,182000,119915550,48100,48100,48100,48100,0
20250214,181900,119915550,48100,48100,48100,48100,0
20250214,181800,119915550,48100,48100,48100,48100,0
20250214,181700,119915550,48100,48100,48100,48100,0
20250214,181600,119915550,48100,48100,48100,48100,0
20250214,181500,119915550,48100,48100,48100,48100,0
20250214,181400,119915550,48100,48100,48100,48100,0
20250214,181300,119915550,48100,48100,48100,48100,0
20250214,181200,119915550,48100,48100,48100,48100,0
20250214,181100,119915550,48100,48100,48100,48100,0
20250214,181000,119915550,48100,48100,48100,48100,0
20250214,180900,119915550,48100,48100,48100,48100,0
20250214,180800,119915550,48100,48100,48100,48100,0
20250214,180700,119915550,48100,48100,48100,48100,0
20250214,180600,119915550,48100,48100,48100,48100,37
20250214,180500,119915550,48100,48100,48100,48100,0
20250214,180400,119915550,48100,48100,48100,48100,0
20250214,180300,119915550,48100,48100,48100,48100,0
20250214,180200,119915550,48100,48100,48100,48100,0
20250214,180100,119915550,48100,48100,48100,48100,0
20250214,180000,119915550,48100,48100,48100,48100,0
20250214,175900,119915550,48100,48100,48100,48100,0
20250214,175800,119915550,48100,48100,48100,48100,0
20250214,175700,119915550,48100,48100,48100,48100,0
20250214,175600,119915550,48100,48100,48100,48100,0
20250214,175500,119915550,48100,48100,48100,48100,0
20250214,175400,119915550,48100,48100,48100,48100,0
20250214,175300,119915550,48100,48100,48100,48100,0
20250214,175200,119915550,48100,48100,48100,48100,0
20250214,175100,119915550,48100,48100,48100,48100,0
20250214,175000,119915550,48100,48100,48100,48100,0
20250214,174900,119915550,48100,48100,48100,48100,0
20250214,174800,119915550,48100,48100,48100,48100,0
20250214,174700,119915550,48100,48100,48100,48100,0
20250214,174600,119915550,48100,48100,48100,48100,0
20250214,174500,119915550,48100,48100,48100,48100,0
20250214,174400,119915550,48100,48100,48100,48100,0
20250214,174300,119915550,48100,48100,48100,48100,0
20250214,174200,119915550,48100,48100,48100,48100,0
20250214,174100,119915550,48100,48100,48100,48100,0
20250214,174000,119915550,48100,48100,48100,48100,0
20250214,173900,119915550,48100,48100,48100,48100,0
20250214,173800,119915550,48100,48100,48100,48100,0
20250214,173700,119915550,48100,48100,48100,48100,0
20250214,173600,119915550,48100,48100,48100,48100,37
20250214,173500,119915550,48100,48100,48100,48100,0
20250214,173400,119915550,48100,48100,48100,48100,0
20250214,173300,119915550,48100,48100,48100,48100,0
20250214,173200,119915550,48100,48100,48100,48100,0
20250214,173100,119915550,48100,48100,48100,48100,0
20250214,173000,119915550,48100,48100,48100,48100,0
20250214,172900,119915550,48100,48100,48100,48100,0
20250214,172800,119915550,48100,48100,48100,48100,0
20250214,172700,119915550,48100,48100,48100,48100,0
20250214,172600,119915550,48100,48100,48100,48100,0
20250214,172500,119915550,48100,48100,48100,48100,0
20250214,172400,119915550,48100,48100,48100,48100,0
20250214,172300,119915550,48100,48100,48100,48100,0
20250214,172200,119915550,48100,48100,48100,48100,0
20250214,172100,119915550,48100,48100,48100,48100,0
20250214,172000,119915550,48100,48100,48100,48100,0
20250214,171900,119915550,48100,48100,48100,48100,0
20250214,171800,119915550,48100,48100,48100,48100,0
20250214,171700,119915550,48100,48100,48100,48100,0
20250214,171600,119915550,48100,48100,48100,48100,0
20250214,171500,119915550,48100,48100,48100,48100,0
20250214,171400,119915550,48100,48100,48100,48100,0
20250214,171300,119915550,48100,48100,48100,48100,0
20250214,171200,119915550,48100,48100,48100,48100,0
20250214,171100,119915550,48100,48100,48100,48100,0
20250214,171000,119915550,48100,48100,48100,48100,0
20250214,170900,119915550,48100,48100,48100,48100,0
20250214,170800,119915550,48100,48100,48100,48100,0
20250214,170700,119915550,48100,48100,48100,48100,0
20250214,170600,119915550,48100,48100,48100,48100,37
20250214,170500,119915550,48100,48100,48100,48100,0
20250214,170400,119915550,48100,48100,48100,48100,0
20250214,170300,119915550,48100,48100,48100,48100,0
20250214,170200,119915550,48100,48100,48100,48100,0
20250214,170100,119915550,48100,48100,48100,48100,0
20250214,170000,119915550,48100,48100,48100,48100,0
20250214,165900,119915550,48100,48100,48100,48100,0
20250214,165800,119915550,48100,48100,48100,48100,0
20250214,165700,119915550,48100,48100,48100,48100,0
20250214,165600,119915550,48100,48100,48100,48100,0
20250214,165500,119915550,48100,48100,48100,48100,0
20250214,165400,119915550,48100,48100,48100,48100,0
20250214,165300,119915550,48100,48100,48100,48100,0
20250214,165200,119915550,48100,48100,48100,48100,0
20250214,165100,119915550,48100,48100,48100,48100,0
20250214,165000,119915550,48100,48100,48100,48100,0
20250214,164900,119915550,48100,48100,48100,48100,0
20250214,164800,119915550,48100,48100,48100,48100,0
20250214,164700,119915550,48100,48100,48100,48100,0
20250214,164600,119915550,48100,48100,48100,48100,0
20250214,164500,119915550,48100,48100,48100,48100,0
20250214,164400,119915550,48100,48100,48100,48100,0
20250214,164300,119915550,48100,48100,48100,48100,0
20250214,164200,119915550,48100,48100,48100,48100,0
20250214,164100,119915550,48100,48100,48100,48100,0
20250214,164000,119915550,48100,48100,48100,48100,0
20250214,163900,119915550,48100,48100,48100,48100,0
20250214,163800,119915550,48100,48100,48100,48100,0
20250214,163700,119915550,48100,48100,48100,48100,0
20250214,163600,119915550,48100,48100,48100,48100,37
20250214,163500,119915550,48100,48100,48100,48100,0
20250214,163400,119915550,48100,48100,48100,48100,0
20250214,163300,119915550,48100,48100,48100,48100,0
20250214,163200,119915550,48100,48100,48100,48100,0
20250214,163100,119915550,48100,48100,48100,48100,0
20250214,163000,119915550,48100,48100,48100,48100,0
20250214,162900,119915550,48100,48100,48100,48100,0
20250214,162800,119915550,48100,48100,48100,48100,0
20250214,162700,119915550,48100,48100,48100,48100,0
20250214,162600,119915550,48100,48100,48100,48100,0
20250214,162500,119915550,48100,48100,48100,48100,0
20250214,162400,119915550,48100,48100,48100,48100,0
20250214,162300,119915550,48100,48100,48100,48100,0
20250214,162200,119915550,48100,48100,48100,48100,0
20250214,162100,119915550,48100,48100,48100,48100,0
20250214,162000,119915550,48100,48100,48100,48100,0
20250214,161900,119915550,48100,48100,48100,48100,0
20250214,161800,119915550,48100,48100,48100,48100,0
20250214,161700,119915550,48100,48100,48100,48100,0
20250214,161600,119915550,48100,48100,48100,48100,0
20250214,161500,119915550,48100,48100,48100,48100,0
20250214,161400,119915550,48100,48100,48100,48100,0
20250214,161300,119915550,48100,48100,48100,48100,0
20250214,161200,119915550,48100,48100,48100,48100,0
20250214,161100,119915550,48100,48100,48100,48100,0
20250214,161000,119915550,48100,48100,48100,48100,0
20250214,160900,119915550,48100,48100,48100,48100,0
20250214,160800,119915550,48100,48100,48100,48100,0
20250214,160700,119915550,48100,48100,48100,48100,0
20250214,160600,119915550,48100,48100,48100,48100,37
20250214,160500,119915550,48100,48100,48100,48100,0
20250214,160400,119915550,48100,48100,48100,48100,0
20250214,160300,119915550,48100,48100,48100,48100,0
20250214,160200,119915550,48100,48100,48100,48100,0
20250214,160100,119915550,48100,48100,48100,48100,0
20250214,160000,119915550,48100,48100,48100,48100,0
20250214,155900,119915550,48100,48100,48100,48100,0
20250214,155800,119915550,48100,48100,48100,48100,0
20250214,155700,119915550,48100,48100,48100,48100,0
20250214,155600,119915550,48100,48100,48100,48100,0
20250214,155500,119915550,48100,48100,48100,48100,0
20250214,155400,119915550,48100,48100,48100,48100,0
20250214,155300,119915550,48100,48100,48100,48100,0
20250214,155200,119915550,48100,48100,48100,48100,0
20250214,155100,119915550,48100,48100,48100,48100,0
20250214,155000,119915550,48100,48100,48100,48100,0
20250214,154900,119915550,48100,48100,48100,48100,0
20250214,154800,119915550,48100,48100,48100,48100,0
20250214,154700,119915550,48100,48100,48100,48100,0
20250214,154600,119915550,48100,48100,48100,48100,0
20250214,154500,119915550,48100,48100,48100,48100,0
20250214,154400,119915550,48100,48100,48100,48100,0
20250214,154300,119915550,48100,48100,48100,48100,0
20250214,154200,119915550,48100,48100,48100,48100,0
20250214,154100,119915550,48100,48100,48100,48100,0
20250214,154000,119915550,48100,48100,48100,48100,0
20250214,153900,119915550,48100,48100,48100,48100,0
20250214,153800,119915550,48100,48100,48100,48100,0
20250214,153700,119915550,48100,48100,48100,48100,0
20250214,153600,119915550,48100,48100,48100,48100,37
20250214,153500,119915550,48100,48100,48100,48100,0
20250214,153400,119915550,48100,48100,48100,48100,0
20250214,153300,119915550,48100,48100,48100,48100,0
20250214,153200,119915550,48100,48100,48100,48100,0
20250214,153100,119915550,48100,48100,48100,48100,0
20250214,153000,119915550,48100,48100,48100,48100,37
20250214,152900,118135850,48100,48100,48100,48100,0
20250214,152800,118135850,48100,48100,48100,48100,0
20250214,152700,118135850,48100,48100,48100,48100,0
20250214,152600,118135850,48100,48100,48100,48100,0
20250214,152500,118135850,48100,48100,48100,48100,0
20250214,152400,118135850,48100,48100,48100,48100,0
20250214,152300,118135850,48100,48100,48100,48100,0
20250214,152200,118135850,48100,48100,48100,48100,0
20250214,152100,118135850,48100,48100,48100,48100,0
20250214,152000,118135850,48100,48100,48100,48100,0
20250214,151900,118135850,48100,47850,48100,47850,23
20250214,151800,117035050,47600,47600,47600,47600,0
20250214,151700,117035050,47600,47600,47600,47600,0
20250214,151600,117035050,47600,47600,47600,47600,0
20250214,151500,117035050,47600,47600,47600,47600,0
20250214,151400,117035050,47600,47600,47600,47600,0
20250214,151300,117035050,47600,47600,47600,47600,0
20250214,151200,117035050,47600,47600,47600,47600,0
20250214,151100,117035050,47600,47600,47600,47600,0
20250214,151000,117035050,47600,47600,47600,47600,1
20250214,150900,116987450,47600,47600,47600,47600,0
20250214,150800,116987450,47600,47600,47600,47600,0
20250214,150700,116987450,47600,47600,47600,47600,0
20250214,150600,116987450,47600,47600,47600,47600,0
20250214,150500,116987450,47600,47600,47600,47600,0
20250214,150400,116987450,47600,47600,47600,47600,0
20250214,150300,116987450,47600,47600,47600,47600,0
20250214,150200,116987450,47600,47600,47600,47600,0
20250214,150100,116987450,47600,47600,47600,47600,0
20250214,150000,116987450,47600,47600,47600,47600,0
20250214,145900,116987450,47600,47600,47600,47600,0
20250214,145800,116987450,47600,47600,47600,47600,0
20250214,145700,116987450,47600,47600,47600,47600,0
20250214,145600,116987450,47600,47600,47600,47600,0
20250214,145500,116987450,47600,47600,47600,47600,9
20250214,145400,116559050,47550,47550,47550,47550,0
20250214,145300,116559050,47550,47550,47550,47550,0
20250214,145200,116559050,47550,47550,47550,47550,0
20250214,145100,116559050,47550,47550,47550,47550,0
20250214,145000,116559050,47550,47550,47550,47550,5
20250214,144900,116321300,47500,47500,47500,47500,190
20250214,144800,107296300,47400,47400,47400,47400,0
20250214,144700,107296300,47400,47400,47400,47400,0
20250214,144600,107296300,47400,47400,47400,47400,0
20250214,144500,107296300,47400,47400,47400,47400,0
20250214,144400,107296300,47400,47400,47400,47400,2
20250214,144300,107201500,47450,47450,47450,47450,0
20250214,144200,107201500,47450,47450,47450,47450,0
20250214,144100,107201500,47450,47450,47450,47450,0
20250214,144000,107201500,47450,47450,47450,47450,0
20250214,143900,107201500,47450,47500,47500,47450,17
20250214,143800,106394100,47550,47550,47550,47550,0
20250214,143700,106394100,47550,47550,47550,47550,0
20250214,143600,106394100,47550,47550,47550,47550,59
20250214,143500,103588650,47600,47600,47600,47600,0
20250214,143400,103588650,47600,47600,47600,47600,0
20250214,143300,103588650,47600,47600,47600,47600,0
20250214,143200,103588650,47600,47600,47600,47600,0
20250214,143100,103588650,47600,47600,47600,47600,0
20250214,143000,103588650,47600,47600,47600,47600,0
20250214,142900,103588650,47600,47600,47600,47600,0
20250214,142800,103588650,47600,47600,47600,47600,0
20250214,142700,103588650,47600,47600,47600,47600,0
20250214,142600,103588650,47600,47600,47600,47600,0
20250214,142500,103588650,47600,47600,47600,47600,0
20250214,142400,103588650,47600,47600,47600,47600,0
20250214,142300,103588650,47600,47600,47600,47600,0
20250214,142200,103588650,47600,47600,47600,47600,0
20250214,142100,103588650,47600,47600,47600,47600,0
20250214,142000,103588650,47600,47600,47600,47600,0
20250214,141900,103588650,47600,47600,47600,47600,0
20250214,141800,103588650,47600,47600,47600,47600,0
20250214,141700,103588650,47600,47600,47600,47600,0
20250214,141600,103588650,47600,47600,47600,47600,0
20250214,141500,103588650,47600,47600,47600,47600,0
20250214,141400,103588650,47600,47600,47600,47600,0
20250214,141300,103588650,47600,47600,47600,47600,0
20250214,141200,103588650,47600,47600,47600,47600,0
20250214,141100,103588650,47600,47600,47600,47600,0
20250214,141000,103588650,47600,47600,47600,47600,0
20250214,140900,103588650,47600,47600,47600,47600,0
20250214,140800,103588650,47600,47600,47600,47600,0
20250214,140700,103588650,47600,47600,47600,47600,1
20250214,140600,103541050,47600,47600,47600,47600,1
20250214,140500,103493450,47600,47600,47600,47600,0
20250214,140400,103493450,47600,47600,47600,47600,0
20250214,140300,103493450,47600,47600,47600,47600,0
20250214,140200,103493450,47600,47600,47600,47600,0
20250214,140100,103493450,47600,47600,47600,47600,0
20250214,140000,103493450,47600,47600,47600,47600,0
20250214,135900,103493450,47600,47600,47600,47600,0
20250214,135800,103493450,47600,47600,47600,47600,0
20250214,135700,103493450,47600,47600,47600,47600,0
20250214,135600,103493450,47600,47600,47600,47600,0
20250214,135500,103493450,47600,47600,47600,47600,0
20250214,135400,103493450,47600,47600,47600,47600,0
20250214,135300,103493450,47600,47600,47600,47600,0
20250214,135200,103493450,47600,47600,47600,47600,0
20250214,135100,103493450,47600,47600,47600,47600,0
20250214,135000,103493450,47600,47600,47600,47600,0
20250214,134900,103493450,47600,47600,47600,47600,0
20250214,134800,103493450,47600,47600,47600,47600,0
20250214,134700,103493450,47600,47600,47600,47600,1
20250214,134600,103445850,47550,47550,47550,47550,0
20250214,134500,103445850,47550,47550,47550,47550,0
20250214,134400,103445850,47550,47550,47550,47550,0
20250214,134300,103445850,47550,47550,47550,47550,0
20250214,134200,103445850,47550,47550,47550,47550,0
20250214,134100,103445850,47550,47550,47550,47550,0
20250214,134000,103445850,47550,47550,47550,47550,0
20250214,133900,103445850,47550,47550,47550,47550,0
20250214,133800,103445850,47550,47550,47550,47550,0
20250214,133700,103445850,47550,47550,47550,47550,0
20250214,133600,103445850,47550,47550,47550,47550,0
20250214,133500,103445850,47550,47550,47550,47550,0
20250214,133400,103445850,47550,47550,47550,47550,0
20250214,133300,103445850,47550,47550,47550,47550,0
20250214,133200,103445850,47550,47550,47550,47550,8
20250214,133100,103065450,47550,47550,47550,47550,0
20250214,133000,103065450,47550,47550,47550,47550,0
20250214,132900,103065450,47550,47550,47550,47550,0
20250214,132800,103065450,47550,47550,47550,47550,0
20250214,132700,103065450,47550,47550,47550,47550,0
20250214,132600,103065450,47550,47550,47550,47550,0
20250214,132500,103065450,47550,47550,47550,47550,0
20250214,132400,103065450,47550,47550,47550,47550,0
20250214,132300,103065450,47550,47550,47550,47550,0
20250214,132200,103065450,47550,47550,47550,47550,0
20250214,132100,103065450,47550,47550,47550,47550,1
20250214,132000,103017900,47550,47550,47550,47550,0
20250214,131900,103017900,47550,47550,47550,47550,3
20250214,131800,102875250,47600,47600,47600,47600,0
20250214,131700,102875250,47600,47600,47600,47600,0
20250214,131600,102875250,47600,47600,47600,47600,0
20250214,131500,102875250,47600,47600,47600,47600,0
20250214,131400,102875250,47600,47600,47600,47600,0
20250214,131300,102875250,47600,47600,47600,47600,0
20250214,131200,102875250,47600,47600,47600,47600,0
20250214,131100,102875250,47600,47600,47600,47600,0
20250214,131000,102875250,47600,47550,47600,47550,24
20250214,130900,101733650,47600,47600,47600,47600,0
20250214,130800,101733650,47600,47600,47600,47600,0
20250214,130700,101733650,47600,47600,47600,47600,0
20250214,130600,101733650,47600,47600,47600,47600,0
20250214,130500,101733650,47600,47600,47600,47600,0
20250214,130400,101733650,47600,47600,47600,47600,0
20250214,130300,101733650,47600,47600,47600,47600,0
20250214,130200,101733650,47600,47600,47600,47600,1
20250214,130100,101686050,47600,47600,47600,47600,1
20250214,130000,101638450,47600,47600,47600,47600,1
20250214,125900,101590850,47550,47550,47550,47550,0
20250214,125800,101590850,47550,47550,47550,47550,0
20250214,125700,101590850,47550,47550,47550,47550,0
20250214,125600,101590850,47550,47550,47550,47550,0
20250214,125500,101590850,47550,47550,47550,47550,0
20250214,125400,101590850,47550,47550,47550,47550,7
20250214,125300,101258000,47600,47600,47600,47600,0
20250214,125200,101258000,47600,47600,47600,47600,0
20250214,125100,101258000,47600,47600,47600,47600,0
20250214,125000,101258000,47600,47600,47600,47600,0
20250214,124900,101258000,47600,47600,47600,47600,0
20250214,124800,101258000,47600,47600,47600,47600,0
20250214,124700,101258000,47600,47600,47600,47600,0
20250214,124600,101258000,47600,47600,47600,47600,0
20250214,124500,101258000,47600,47600,47600,47600,0
20250214,124400,101258000,47600,47600,47600,47600,0
20250214,124300,101258000,47600,47600,47600,47600,0
20250214,124200,101258000,47600,47600,47600,47600,0
20250214,124100,101258000,47600,47600,47600,47600,0
20250214,124000,101258000,47600,47600,47600,47600,0
20250214,123900,101258000,47600,47600,47600,47600,0
20250214,123800,101258000,47600,47600,47600,47600,0
20250214,123700,101258000,47600,47600,47600,47600,0
20250214,123600,101258000,47600,47600,47600,47600,0
20250214,123500,101258000,47600,47600,47600,47600,0
20250214,123400,101258000,47600,47600,47600,47600,0
20250214,123300,101258000,47600,47600,47600,47600,0
20250214,123200,101258000,47600,47600,47600,47600,0
20250214,123100,101258000,47600,47600,47600,47600,0
20250214,123000,101258000,47600,47600,47600,47600,0
20250214,122900,101258000,47600,47600,47600,47600,0
20250214,122800,101258000,47600,47600,47600,47600,0
20250214,122700,101258000,47600,47600,47600,47600,0
20250214,122600,101258000,47600,47600,47600,47600,0
20250214,122500,101258000,47600,47600,47600,47600,0
20250214,122400,101258000,47600,47600,47600,47600,0
20250214,122300,101258000,47600,47600,47600,47600,0
20250214,122200,101258000,47600,47600,47600,47600,0
20250214,122100,101258000,47600,47600,47600,47600,0
20250214,122000,101258000,47600,47600,47600,47600,0
20250214,121900,101258000,47600,47600,47600,47600,0
20250214,121800,101258000,47600,47600,47600,47600,0
20250214,121700,101258000,47600,47600,47600,47600,0
20250214,121600,101258000,47600,47600,47600,47600,0
20250214,121500,101258000,47600,47600,47600,47600,0
20250214,121400,101258000,47600,47600,47600,47600,0
20250214,121300,101258000,47600,47600,47600,47600,0
20250214,121200,101258000,47600,47600,47600,47600,8
20250214,121100,100877200,47550,47550,47550,47550,0
20250214,121000,100877200,47550,47550,47550,47550,0
20250214,120900,100877200,47550,47550,47550,47550,0
20250214,120800,100877200,47550,47550,47550,47550,0
20250214,120700,100877200,47550,47550,47550,47550,0
20250214,120600,100877200,47550,47550,47550,47550,0
20250214,120500,100877200,47550,47550,47550,47550,0
20250214,120400,100877200,47550,47550,47550,47550,0
20250214,120300,100877200,47550,47550,47550,47550,0
20250214,120200,100877200,47550,47550,47550,47550,0
20250214,120100,100877200,47550,47550,47550,47550,0
20250214,120000,100877200,47550,47550,47550,47550,0
20250214,115900,100877200,47550,47550,47550,47550,0
20250214,115800,100877200,47550,47550,47550,47550,0
20250214,115700,100877200,47550,47550,47550,47550,0
20250214,115600,100877200,47550,47550,47550,47550,0
20250214,115500,100877200,47550,47550,47550,47550,0
20250214,115400,100877200,47550,47550,47550,47550,0
20250214,115300,100877200,47550,47550,47550,47550,0
20250214,115200,100877200,47550,47550,47550,47550,0
20250214,115100,100877200,47550,47550,47550,47550,0
20250214,115000,100877200,47550,47550,47550,47550,0
20250214,114900,100877200,47550,47550,47550,47550,0
20250214,114800,100877200,47550,47550,47550,47550,0
20250214,114700,100877200,47550,47550,47550,47550,0
20250214,114600,100877200,47550,47550,47550,47550,0
20250214,114500,100877200,47550,47550,47550,47550,1
20250214,114400,100829650,47650,47650,47650,47650,0
20250214,114300,100829650,47650,47650,47650,47650,0
20250214,114200,100829650,47650,47650,47650,47650,0
20250214,114100,100829650,47650,47650,47650,47650,0
20250214,114000,100829650,47650,47650,47650,47650,0
20250214,113900,100829650,47650,47650,47650,47650,0
20250214,113800,100829650,47650,47650,47650,47650,0
20250214,113700,100829650,47650,47650,47650,47650,0
20250214,113600,100829650,47650,47650,47650,47650,0
20250214,113500,100829650,47650,47650,47650,47650,0
20250214,113400,100829650,47650,47650,47650,47650,0
20250214,113300,100829650,47650,47650,47650,47650,0
20250214,113200,100829650,47650,47650,47650,47650,0
20250214,113100,100829650,47650,47650,47650,47650,0
20250214,113000,100829650,47650,47650,47650,47650,0
20250214,112900,100829650,47650,47650,47650,47650,0
20250214,112800,100829650,47650,47650,47650,47650,0
20250214,112700,100829650,47650,47650,47650,47650,0
20250214,112600,100829650,47650,47650,47650,47650,0
20250214,112500,100829650,47650,47650,47650,47650,0
20250214,112400,100829650,47650,47650,47650,47650,0
20250214,112300,100829650,47650,47650,47650,47650,0
20250214,112200,100829650,47650,47650,47650,47650,0
20250214,112100,100829650,47650,47650,47650,47650,0
20250214,112000,100829650,47650,47650,47650,47650,0
20250214,111900,100829650,47650,47650,47650,47650,0
20250214,111800,100829650,47650,47650,47650,47650,0
20250214,111700,100829650,47650,47650,47650,47650,0
20250214,111600,100829650,47650,47650,47650,47650,0
20250214,111500,100829650,47650,47650,47650,47650,0
20250214,111400,100829650,47650,47650,47650,47650,8
20250214,111300,100448450,47700,47700,47700,47700,0
20250214,111200,100448450,47700,47700,47700,47700,0
20250214,111100,100448450,47700,47700,47700,47700,0
20250214,111000,100448450,47700,47700,47700,47700,0
20250214,110900,100448450,47700,47700,47700,47700,0
20250214,110800,100448450,47700,47700,47700,47700,0
20250214,110700,100448450,47700,47700,47700,47700,0
20250214,110600,100448450,47700,47700,47700,47700,0
20250214,110500,100448450,47700,47700,47700,47700,0
20250214,110400,100448450,47700,47700,47700,47700,2
20250214,110300,100353050,47700,47700,47700,47700,0
20250214,110200,100353050,47700,47700,47700,47700,0
20250214,110100,100353050,47700,47700,47700,47700,0
20250214,110000,100353050,47700,47700,47700,47700,0
20250214,105900,100353050,47700,47700,47700,47700,0
20250214,105800,100353050,47700,47700,47700,47700,0
20250214,105700,100353050,47700,47700,47700,47700,0
20250214,105600,100353050,47700,47700,47700,47700,0
20250214,105500,100353050,47700,47700,47700,47700,0
20250214,105400,100353050,47700,47700,47700,47700,0
20250214,105300,100353050,47700,47700,47700,47700,0
20250214,105200,100353050,47700,47700,47700,47700,0
20250214,105100,100353050,47700,47700,47700,47700,0
20250214,105000,100353050,47700,47700,47700,47700,0
20250214,104900,100353050,47700,47700,47700,47700,0
20250214,104800,100353050,47700,47700,47700,47700,0
20250214,104700,100353050,47700,47700,47700,47700,0
20250214,104600,100353050,47700,47700,47700,47700,0
20250214,104500,100353050,47700,47700,47700,47700,0
20250214,104400,100353050,47700,47700,47700,47700,0
20250214,104300,100353050,47700,47700,47700,47700,0
20250214,104200,100353050,47700,47700,47700,47700,0
20250214,104100,100353050,47700,47700,47700,47700,0
20250214,104000,100353050,47700,47700,47700,47700,0
20250214,103900,100353050,47700,47700,47700,47700,0
20250214,103800,100353050,47700,47700,47700,47700,0
20250214,103700,100353050,47700,47700,47700,47700,0
20250214,103600,100353050,47700,47700,47700,47700,0
20250214,103500,100353050,47700,47700,47700,47700,0
20250214,103400,100353050,47700,47700,47700,47700,0
20250214,103300,100353050,47700,47700,47700,47700,0
20250214,103200,100353050,47700,47700,47700,47700,0
20250214,103100,100353050,47700,47700,47700,47700,0
20250214,103000,100353050,47700,47700,47700,47700,0
20250214,102900,100353050,47700,47700,47700,47700,0
20250214,102800,100353050,47700,47700,47700,47700,0
20250214,102700,100353050,47700,47700,47700,47700,0
20250214,102600,100353050,47700,47700,47700,47700,0
20250214,102500,100353050,47700,47700,47700,47700,0
20250214,102400,100353050,47700,47700,47700,47700,0
20250214,102300,100353050,47700,47700,47700,47700,0
20250214,102200,100353050,47700,47700,47700,47700,84
20250214,102100,96346250,47850,47850,47850,47850,0
20250214,102000,96346250,47850,47850,47950,47850,66
20250214,101900,93187900,47850,47750,47850,47750,15
20250214,101800,92470650,47700,47650,47700,47650,84
20250214,101700,88467900,47650,47650,47650,47650,85
20250214,101600,84417650,47650,47650,47650,47650,16
20250214,101500,83655250,47600,47700,47900,47600,358
20250214,101400,66562200,47700,47700,47700,47700,3
20250214,101300,66419100,47700,47650,47700,47650,47
20250214,101200,64179500,47850,47850,47850,47650,29
20250214,101100,62794150,47650,47700,47850,47650,254
20250214,101000,50657350,47650,47700,47700,47650,168
20250214,100900,42647950,47550,47550,47550,47550,0
20250214,100800,42647950,47550,47550,47550,47550,0
20250214,100700,42647950,47550,47550,47550,47550,0
20250214,100600,42647950,47550,47550,47550,47550,0
20250214,100500,42647950,47550,47550,47550,47550,0
20250214,100400,42647950,47550,47550,47550,47550,0
20250214,100300,42647950,47550,47550,47550,47550,0
20250214,100200,42647950,47550,47550,47550,47550,0
20250214,100100,42647950,47550,47550,47550,47550,0
20250214,100000,42647950,47550,47550,47550,47550,0
20250214,095900,42647950,47550,47550,47550,47550,0
20250214,095800,42647950,47550,47550,47550,47550,0
20250214,095700,42647950,47550,47550,47550,47550,0
20250214,095600,42647950,47550,47550,47550,47550,0
20250214,095500,42647950,47550,47550,47550,47550,0
20250214,095400,42647950,47550,47650,47650,47550,9
20250214,095300,42219300,47800,47800,47800,47800,0
20250214,095200,42219300,47800,47800,47800,47800,0
20250214,095100,42219300,47800,47800,47800,47800,0
20250214,095000,42219300,47800,47800,47800,47800,3
20250214,094900,42075900,48150,48150,48150,48150,0
20250214,094800,42075900,48150,48150,48150,48150,0
20250214,094700,42075900,48150,48150,48150,48150,0
20250214,094600,42075900,48150,48150,48150,48150,0
20250214,094500,42075900,48150,48150,48150,48150,0
20250214,094400,42075900,48150,48150,48150,48150,0
20250214,094300,42075900,48150,48150,48150,48150,0
20250214,094200,42075900,48150,48150,48150,48150,0
20250214,094100,42075900,48150,48150,48150,48150,0
20250214,094000,42075900,48150,48150,48150,48150,0
20250214,093900,42075900,48150,48150,48150,48150,0
20250214,093800,42075900,48150,48150,48150,48150,0
20250214,093700,42075900,48150,48150,48150,48150,0
20250214,093600,42075900,48150,48150,48150,48150,0
20250214,093500,42075900,48150,48150,48150,48150,1
20250214,093400,42027750,47850,47900,47900,47850,88
20250214,093300,37816800,47900,47850,48150,47850,3
20250214,093200,37672900,47800,47950,47950,47800,140
20250214,093100,30960650,47850,47800,47850,47800,122
20250214,093000,25124450,47750,47750,47750,47750,0
20250214,092900,25124450,47750,47750,47750,47750,0
20250214,092800,25124450,47750,47750,47750,47750,0
20250214,092700,25124450,47750,47550,47750,47550,3
20250214,092600,24981600,47550,47550,47550,47550,87
20250214,092500,20844750,47450,47450,47450,47450,0
20250214,092400,20844750,47450,47650,47650,47450,90
20250214,092300,16572100,47650,47650,47650,47650,0
20250214,092200,16572100,47650,47650,47650,47650,0
20250214,092100,16572100,47650,47850,47850,47650,265
20250214,092000,3918650,47800,47800,47800,47800,3
20250214,091900,3775250,48050,48050,48050,48050,0
20250214,091800,3775250,48050,48050,48050,48050,0
20250214,091700,3775250,48050,47800,48050,47800,53
20250214,091600,1241100,47750,47700,47750,47700,12
20250214,091500,668200,47700,47700,47700,47700,6
20250214,091400,382000,47750,47750,47750,47750,0
20250214,091300,382000,47750,47750,47750,47750,8
20250214,091200,0,47600,47600,47600,47600,0
20250214,091100,0,47600,47600,47600,47600,0
20250214,091000,0,47600,47600,47600,47600,0
20250214,090900,0,47600,47600,47600,47600,0
20250214,090800,0,47600,47600,47600,47600,0
20250214,090700,0,47600,47600,47600,47600,0
20250214,090600,0,47600,47600,47600,47600,0
20250214,090500,0,47600,47600,47600,47600,0
20250214,090400,0,47600,47600,47600,47600,0
20250214,090300,0,47600,47600,47600,47600,0
20250214,090200,0,47600,47600,47600,47600,0
20250214,090100,0,47600,47600,47600,47600,0
20250214,090000,0,47600,47600,47600,47600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183600 119915550 48100 48100 48100 48100 37
3 20250214 183500 119915550 48100 48100 48100 48100 0
4 20250214 183400 119915550 48100 48100 48100 48100 0
5 20250214 183300 119915550 48100 48100 48100 48100 0
6 20250214 183200 119915550 48100 48100 48100 48100 0
7 20250214 183100 119915550 48100 48100 48100 48100 0
8 20250214 183000 119915550 48100 48100 48100 48100 0
9 20250214 182900 119915550 48100 48100 48100 48100 0
10 20250214 182800 119915550 48100 48100 48100 48100 0
11 20250214 182700 119915550 48100 48100 48100 48100 0
12 20250214 182600 119915550 48100 48100 48100 48100 0
13 20250214 182500 119915550 48100 48100 48100 48100 0
14 20250214 182400 119915550 48100 48100 48100 48100 0
15 20250214 182300 119915550 48100 48100 48100 48100 0
16 20250214 182200 119915550 48100 48100 48100 48100 0
17 20250214 182100 119915550 48100 48100 48100 48100 0
18 20250214 182000 119915550 48100 48100 48100 48100 0
19 20250214 181900 119915550 48100 48100 48100 48100 0
20 20250214 181800 119915550 48100 48100 48100 48100 0
21 20250214 181700 119915550 48100 48100 48100 48100 0
22 20250214 181600 119915550 48100 48100 48100 48100 0
23 20250214 181500 119915550 48100 48100 48100 48100 0
24 20250214 181400 119915550 48100 48100 48100 48100 0
25 20250214 181300 119915550 48100 48100 48100 48100 0
26 20250214 181200 119915550 48100 48100 48100 48100 0
27 20250214 181100 119915550 48100 48100 48100 48100 0
28 20250214 181000 119915550 48100 48100 48100 48100 0
29 20250214 180900 119915550 48100 48100 48100 48100 0
30 20250214 180800 119915550 48100 48100 48100 48100 0
31 20250214 180700 119915550 48100 48100 48100 48100 0
32 20250214 180600 119915550 48100 48100 48100 48100 37
33 20250214 180500 119915550 48100 48100 48100 48100 0
34 20250214 180400 119915550 48100 48100 48100 48100 0
35 20250214 180300 119915550 48100 48100 48100 48100 0
36 20250214 180200 119915550 48100 48100 48100 48100 0
37 20250214 180100 119915550 48100 48100 48100 48100 0
38 20250214 180000 119915550 48100 48100 48100 48100 0
39 20250214 175900 119915550 48100 48100 48100 48100 0
40 20250214 175800 119915550 48100 48100 48100 48100 0
41 20250214 175700 119915550 48100 48100 48100 48100 0
42 20250214 175600 119915550 48100 48100 48100 48100 0
43 20250214 175500 119915550 48100 48100 48100 48100 0
44 20250214 175400 119915550 48100 48100 48100 48100 0
45 20250214 175300 119915550 48100 48100 48100 48100 0
46 20250214 175200 119915550 48100 48100 48100 48100 0
47 20250214 175100 119915550 48100 48100 48100 48100 0
48 20250214 175000 119915550 48100 48100 48100 48100 0
49 20250214 174900 119915550 48100 48100 48100 48100 0
50 20250214 174800 119915550 48100 48100 48100 48100 0
51 20250214 174700 119915550 48100 48100 48100 48100 0
52 20250214 174600 119915550 48100 48100 48100 48100 0
53 20250214 174500 119915550 48100 48100 48100 48100 0
54 20250214 174400 119915550 48100 48100 48100 48100 0
55 20250214 174300 119915550 48100 48100 48100 48100 0
56 20250214 174200 119915550 48100 48100 48100 48100 0
57 20250214 174100 119915550 48100 48100 48100 48100 0
58 20250214 174000 119915550 48100 48100 48100 48100 0
59 20250214 173900 119915550 48100 48100 48100 48100 0
60 20250214 173800 119915550 48100 48100 48100 48100 0
61 20250214 173700 119915550 48100 48100 48100 48100 0
62 20250214 173600 119915550 48100 48100 48100 48100 37
63 20250214 173500 119915550 48100 48100 48100 48100 0
64 20250214 173400 119915550 48100 48100 48100 48100 0
65 20250214 173300 119915550 48100 48100 48100 48100 0
66 20250214 173200 119915550 48100 48100 48100 48100 0
67 20250214 173100 119915550 48100 48100 48100 48100 0
68 20250214 173000 119915550 48100 48100 48100 48100 0
69 20250214 172900 119915550 48100 48100 48100 48100 0
70 20250214 172800 119915550 48100 48100 48100 48100 0
71 20250214 172700 119915550 48100 48100 48100 48100 0
72 20250214 172600 119915550 48100 48100 48100 48100 0
73 20250214 172500 119915550 48100 48100 48100 48100 0
74 20250214 172400 119915550 48100 48100 48100 48100 0
75 20250214 172300 119915550 48100 48100 48100 48100 0
76 20250214 172200 119915550 48100 48100 48100 48100 0
77 20250214 172100 119915550 48100 48100 48100 48100 0
78 20250214 172000 119915550 48100 48100 48100 48100 0
79 20250214 171900 119915550 48100 48100 48100 48100 0
80 20250214 171800 119915550 48100 48100 48100 48100 0
81 20250214 171700 119915550 48100 48100 48100 48100 0
82 20250214 171600 119915550 48100 48100 48100 48100 0
83 20250214 171500 119915550 48100 48100 48100 48100 0
84 20250214 171400 119915550 48100 48100 48100 48100 0
85 20250214 171300 119915550 48100 48100 48100 48100 0
86 20250214 171200 119915550 48100 48100 48100 48100 0
87 20250214 171100 119915550 48100 48100 48100 48100 0
88 20250214 171000 119915550 48100 48100 48100 48100 0
89 20250214 170900 119915550 48100 48100 48100 48100 0
90 20250214 170800 119915550 48100 48100 48100 48100 0
91 20250214 170700 119915550 48100 48100 48100 48100 0
92 20250214 170600 119915550 48100 48100 48100 48100 37
93 20250214 170500 119915550 48100 48100 48100 48100 0
94 20250214 170400 119915550 48100 48100 48100 48100 0
95 20250214 170300 119915550 48100 48100 48100 48100 0
96 20250214 170200 119915550 48100 48100 48100 48100 0
97 20250214 170100 119915550 48100 48100 48100 48100 0
98 20250214 170000 119915550 48100 48100 48100 48100 0
99 20250214 165900 119915550 48100 48100 48100 48100 0
100 20250214 165800 119915550 48100 48100 48100 48100 0
101 20250214 165700 119915550 48100 48100 48100 48100 0
102 20250214 165600 119915550 48100 48100 48100 48100 0
103 20250214 165500 119915550 48100 48100 48100 48100 0
104 20250214 165400 119915550 48100 48100 48100 48100 0
105 20250214 165300 119915550 48100 48100 48100 48100 0
106 20250214 165200 119915550 48100 48100 48100 48100 0
107 20250214 165100 119915550 48100 48100 48100 48100 0
108 20250214 165000 119915550 48100 48100 48100 48100 0
109 20250214 164900 119915550 48100 48100 48100 48100 0
110 20250214 164800 119915550 48100 48100 48100 48100 0
111 20250214 164700 119915550 48100 48100 48100 48100 0
112 20250214 164600 119915550 48100 48100 48100 48100 0
113 20250214 164500 119915550 48100 48100 48100 48100 0
114 20250214 164400 119915550 48100 48100 48100 48100 0
115 20250214 164300 119915550 48100 48100 48100 48100 0
116 20250214 164200 119915550 48100 48100 48100 48100 0
117 20250214 164100 119915550 48100 48100 48100 48100 0
118 20250214 164000 119915550 48100 48100 48100 48100 0
119 20250214 163900 119915550 48100 48100 48100 48100 0
120 20250214 163800 119915550 48100 48100 48100 48100 0
121 20250214 163700 119915550 48100 48100 48100 48100 0
122 20250214 163600 119915550 48100 48100 48100 48100 37
123 20250214 163500 119915550 48100 48100 48100 48100 0
124 20250214 163400 119915550 48100 48100 48100 48100 0
125 20250214 163300 119915550 48100 48100 48100 48100 0
126 20250214 163200 119915550 48100 48100 48100 48100 0
127 20250214 163100 119915550 48100 48100 48100 48100 0
128 20250214 163000 119915550 48100 48100 48100 48100 0
129 20250214 162900 119915550 48100 48100 48100 48100 0
130 20250214 162800 119915550 48100 48100 48100 48100 0
131 20250214 162700 119915550 48100 48100 48100 48100 0
132 20250214 162600 119915550 48100 48100 48100 48100 0
133 20250214 162500 119915550 48100 48100 48100 48100 0
134 20250214 162400 119915550 48100 48100 48100 48100 0
135 20250214 162300 119915550 48100 48100 48100 48100 0
136 20250214 162200 119915550 48100 48100 48100 48100 0
137 20250214 162100 119915550 48100 48100 48100 48100 0
138 20250214 162000 119915550 48100 48100 48100 48100 0
139 20250214 161900 119915550 48100 48100 48100 48100 0
140 20250214 161800 119915550 48100 48100 48100 48100 0
141 20250214 161700 119915550 48100 48100 48100 48100 0
142 20250214 161600 119915550 48100 48100 48100 48100 0
143 20250214 161500 119915550 48100 48100 48100 48100 0
144 20250214 161400 119915550 48100 48100 48100 48100 0
145 20250214 161300 119915550 48100 48100 48100 48100 0
146 20250214 161200 119915550 48100 48100 48100 48100 0
147 20250214 161100 119915550 48100 48100 48100 48100 0
148 20250214 161000 119915550 48100 48100 48100 48100 0
149 20250214 160900 119915550 48100 48100 48100 48100 0
150 20250214 160800 119915550 48100 48100 48100 48100 0
151 20250214 160700 119915550 48100 48100 48100 48100 0
152 20250214 160600 119915550 48100 48100 48100 48100 37
153 20250214 160500 119915550 48100 48100 48100 48100 0
154 20250214 160400 119915550 48100 48100 48100 48100 0
155 20250214 160300 119915550 48100 48100 48100 48100 0
156 20250214 160200 119915550 48100 48100 48100 48100 0
157 20250214 160100 119915550 48100 48100 48100 48100 0
158 20250214 160000 119915550 48100 48100 48100 48100 0
159 20250214 155900 119915550 48100 48100 48100 48100 0
160 20250214 155800 119915550 48100 48100 48100 48100 0
161 20250214 155700 119915550 48100 48100 48100 48100 0
162 20250214 155600 119915550 48100 48100 48100 48100 0
163 20250214 155500 119915550 48100 48100 48100 48100 0
164 20250214 155400 119915550 48100 48100 48100 48100 0
165 20250214 155300 119915550 48100 48100 48100 48100 0
166 20250214 155200 119915550 48100 48100 48100 48100 0
167 20250214 155100 119915550 48100 48100 48100 48100 0
168 20250214 155000 119915550 48100 48100 48100 48100 0
169 20250214 154900 119915550 48100 48100 48100 48100 0
170 20250214 154800 119915550 48100 48100 48100 48100 0
171 20250214 154700 119915550 48100 48100 48100 48100 0
172 20250214 154600 119915550 48100 48100 48100 48100 0
173 20250214 154500 119915550 48100 48100 48100 48100 0
174 20250214 154400 119915550 48100 48100 48100 48100 0
175 20250214 154300 119915550 48100 48100 48100 48100 0
176 20250214 154200 119915550 48100 48100 48100 48100 0
177 20250214 154100 119915550 48100 48100 48100 48100 0
178 20250214 154000 119915550 48100 48100 48100 48100 0
179 20250214 153900 119915550 48100 48100 48100 48100 0
180 20250214 153800 119915550 48100 48100 48100 48100 0
181 20250214 153700 119915550 48100 48100 48100 48100 0
182 20250214 153600 119915550 48100 48100 48100 48100 37
183 20250214 153500 119915550 48100 48100 48100 48100 0
184 20250214 153400 119915550 48100 48100 48100 48100 0
185 20250214 153300 119915550 48100 48100 48100 48100 0
186 20250214 153200 119915550 48100 48100 48100 48100 0
187 20250214 153100 119915550 48100 48100 48100 48100 0
188 20250214 153000 119915550 48100 48100 48100 48100 37
189 20250214 152900 118135850 48100 48100 48100 48100 0
190 20250214 152800 118135850 48100 48100 48100 48100 0
191 20250214 152700 118135850 48100 48100 48100 48100 0
192 20250214 152600 118135850 48100 48100 48100 48100 0
193 20250214 152500 118135850 48100 48100 48100 48100 0
194 20250214 152400 118135850 48100 48100 48100 48100 0
195 20250214 152300 118135850 48100 48100 48100 48100 0
196 20250214 152200 118135850 48100 48100 48100 48100 0
197 20250214 152100 118135850 48100 48100 48100 48100 0
198 20250214 152000 118135850 48100 48100 48100 48100 0
199 20250214 151900 118135850 48100 47850 48100 47850 23
200 20250214 151800 117035050 47600 47600 47600 47600 0
201 20250214 151700 117035050 47600 47600 47600 47600 0
202 20250214 151600 117035050 47600 47600 47600 47600 0
203 20250214 151500 117035050 47600 47600 47600 47600 0
204 20250214 151400 117035050 47600 47600 47600 47600 0
205 20250214 151300 117035050 47600 47600 47600 47600 0
206 20250214 151200 117035050 47600 47600 47600 47600 0
207 20250214 151100 117035050 47600 47600 47600 47600 0
208 20250214 151000 117035050 47600 47600 47600 47600 1
209 20250214 150900 116987450 47600 47600 47600 47600 0
210 20250214 150800 116987450 47600 47600 47600 47600 0
211 20250214 150700 116987450 47600 47600 47600 47600 0
212 20250214 150600 116987450 47600 47600 47600 47600 0
213 20250214 150500 116987450 47600 47600 47600 47600 0
214 20250214 150400 116987450 47600 47600 47600 47600 0
215 20250214 150300 116987450 47600 47600 47600 47600 0
216 20250214 150200 116987450 47600 47600 47600 47600 0
217 20250214 150100 116987450 47600 47600 47600 47600 0
218 20250214 150000 116987450 47600 47600 47600 47600 0
219 20250214 145900 116987450 47600 47600 47600 47600 0
220 20250214 145800 116987450 47600 47600 47600 47600 0
221 20250214 145700 116987450 47600 47600 47600 47600 0
222 20250214 145600 116987450 47600 47600 47600 47600 0
223 20250214 145500 116987450 47600 47600 47600 47600 9
224 20250214 145400 116559050 47550 47550 47550 47550 0
225 20250214 145300 116559050 47550 47550 47550 47550 0
226 20250214 145200 116559050 47550 47550 47550 47550 0
227 20250214 145100 116559050 47550 47550 47550 47550 0
228 20250214 145000 116559050 47550 47550 47550 47550 5
229 20250214 144900 116321300 47500 47500 47500 47500 190
230 20250214 144800 107296300 47400 47400 47400 47400 0
231 20250214 144700 107296300 47400 47400 47400 47400 0
232 20250214 144600 107296300 47400 47400 47400 47400 0
233 20250214 144500 107296300 47400 47400 47400 47400 0
234 20250214 144400 107296300 47400 47400 47400 47400 2
235 20250214 144300 107201500 47450 47450 47450 47450 0
236 20250214 144200 107201500 47450 47450 47450 47450 0
237 20250214 144100 107201500 47450 47450 47450 47450 0
238 20250214 144000 107201500 47450 47450 47450 47450 0
239 20250214 143900 107201500 47450 47500 47500 47450 17
240 20250214 143800 106394100 47550 47550 47550 47550 0
241 20250214 143700 106394100 47550 47550 47550 47550 0
242 20250214 143600 106394100 47550 47550 47550 47550 59
243 20250214 143500 103588650 47600 47600 47600 47600 0
244 20250214 143400 103588650 47600 47600 47600 47600 0
245 20250214 143300 103588650 47600 47600 47600 47600 0
246 20250214 143200 103588650 47600 47600 47600 47600 0
247 20250214 143100 103588650 47600 47600 47600 47600 0
248 20250214 143000 103588650 47600 47600 47600 47600 0
249 20250214 142900 103588650 47600 47600 47600 47600 0
250 20250214 142800 103588650 47600 47600 47600 47600 0
251 20250214 142700 103588650 47600 47600 47600 47600 0
252 20250214 142600 103588650 47600 47600 47600 47600 0
253 20250214 142500 103588650 47600 47600 47600 47600 0
254 20250214 142400 103588650 47600 47600 47600 47600 0
255 20250214 142300 103588650 47600 47600 47600 47600 0
256 20250214 142200 103588650 47600 47600 47600 47600 0
257 20250214 142100 103588650 47600 47600 47600 47600 0
258 20250214 142000 103588650 47600 47600 47600 47600 0
259 20250214 141900 103588650 47600 47600 47600 47600 0
260 20250214 141800 103588650 47600 47600 47600 47600 0
261 20250214 141700 103588650 47600 47600 47600 47600 0
262 20250214 141600 103588650 47600 47600 47600 47600 0
263 20250214 141500 103588650 47600 47600 47600 47600 0
264 20250214 141400 103588650 47600 47600 47600 47600 0
265 20250214 141300 103588650 47600 47600 47600 47600 0
266 20250214 141200 103588650 47600 47600 47600 47600 0
267 20250214 141100 103588650 47600 47600 47600 47600 0
268 20250214 141000 103588650 47600 47600 47600 47600 0
269 20250214 140900 103588650 47600 47600 47600 47600 0
270 20250214 140800 103588650 47600 47600 47600 47600 0
271 20250214 140700 103588650 47600 47600 47600 47600 1
272 20250214 140600 103541050 47600 47600 47600 47600 1
273 20250214 140500 103493450 47600 47600 47600 47600 0
274 20250214 140400 103493450 47600 47600 47600 47600 0
275 20250214 140300 103493450 47600 47600 47600 47600 0
276 20250214 140200 103493450 47600 47600 47600 47600 0
277 20250214 140100 103493450 47600 47600 47600 47600 0
278 20250214 140000 103493450 47600 47600 47600 47600 0
279 20250214 135900 103493450 47600 47600 47600 47600 0
280 20250214 135800 103493450 47600 47600 47600 47600 0
281 20250214 135700 103493450 47600 47600 47600 47600 0
282 20250214 135600 103493450 47600 47600 47600 47600 0
283 20250214 135500 103493450 47600 47600 47600 47600 0
284 20250214 135400 103493450 47600 47600 47600 47600 0
285 20250214 135300 103493450 47600 47600 47600 47600 0
286 20250214 135200 103493450 47600 47600 47600 47600 0
287 20250214 135100 103493450 47600 47600 47600 47600 0
288 20250214 135000 103493450 47600 47600 47600 47600 0
289 20250214 134900 103493450 47600 47600 47600 47600 0
290 20250214 134800 103493450 47600 47600 47600 47600 0
291 20250214 134700 103493450 47600 47600 47600 47600 1
292 20250214 134600 103445850 47550 47550 47550 47550 0
293 20250214 134500 103445850 47550 47550 47550 47550 0
294 20250214 134400 103445850 47550 47550 47550 47550 0
295 20250214 134300 103445850 47550 47550 47550 47550 0
296 20250214 134200 103445850 47550 47550 47550 47550 0
297 20250214 134100 103445850 47550 47550 47550 47550 0
298 20250214 134000 103445850 47550 47550 47550 47550 0
299 20250214 133900 103445850 47550 47550 47550 47550 0
300 20250214 133800 103445850 47550 47550 47550 47550 0
301 20250214 133700 103445850 47550 47550 47550 47550 0
302 20250214 133600 103445850 47550 47550 47550 47550 0
303 20250214 133500 103445850 47550 47550 47550 47550 0
304 20250214 133400 103445850 47550 47550 47550 47550 0
305 20250214 133300 103445850 47550 47550 47550 47550 0
306 20250214 133200 103445850 47550 47550 47550 47550 8
307 20250214 133100 103065450 47550 47550 47550 47550 0
308 20250214 133000 103065450 47550 47550 47550 47550 0
309 20250214 132900 103065450 47550 47550 47550 47550 0
310 20250214 132800 103065450 47550 47550 47550 47550 0
311 20250214 132700 103065450 47550 47550 47550 47550 0
312 20250214 132600 103065450 47550 47550 47550 47550 0
313 20250214 132500 103065450 47550 47550 47550 47550 0
314 20250214 132400 103065450 47550 47550 47550 47550 0
315 20250214 132300 103065450 47550 47550 47550 47550 0
316 20250214 132200 103065450 47550 47550 47550 47550 0
317 20250214 132100 103065450 47550 47550 47550 47550 1
318 20250214 132000 103017900 47550 47550 47550 47550 0
319 20250214 131900 103017900 47550 47550 47550 47550 3
320 20250214 131800 102875250 47600 47600 47600 47600 0
321 20250214 131700 102875250 47600 47600 47600 47600 0
322 20250214 131600 102875250 47600 47600 47600 47600 0
323 20250214 131500 102875250 47600 47600 47600 47600 0
324 20250214 131400 102875250 47600 47600 47600 47600 0
325 20250214 131300 102875250 47600 47600 47600 47600 0
326 20250214 131200 102875250 47600 47600 47600 47600 0
327 20250214 131100 102875250 47600 47600 47600 47600 0
328 20250214 131000 102875250 47600 47550 47600 47550 24
329 20250214 130900 101733650 47600 47600 47600 47600 0
330 20250214 130800 101733650 47600 47600 47600 47600 0
331 20250214 130700 101733650 47600 47600 47600 47600 0
332 20250214 130600 101733650 47600 47600 47600 47600 0
333 20250214 130500 101733650 47600 47600 47600 47600 0
334 20250214 130400 101733650 47600 47600 47600 47600 0
335 20250214 130300 101733650 47600 47600 47600 47600 0
336 20250214 130200 101733650 47600 47600 47600 47600 1
337 20250214 130100 101686050 47600 47600 47600 47600 1
338 20250214 130000 101638450 47600 47600 47600 47600 1
339 20250214 125900 101590850 47550 47550 47550 47550 0
340 20250214 125800 101590850 47550 47550 47550 47550 0
341 20250214 125700 101590850 47550 47550 47550 47550 0
342 20250214 125600 101590850 47550 47550 47550 47550 0
343 20250214 125500 101590850 47550 47550 47550 47550 0
344 20250214 125400 101590850 47550 47550 47550 47550 7
345 20250214 125300 101258000 47600 47600 47600 47600 0
346 20250214 125200 101258000 47600 47600 47600 47600 0
347 20250214 125100 101258000 47600 47600 47600 47600 0
348 20250214 125000 101258000 47600 47600 47600 47600 0
349 20250214 124900 101258000 47600 47600 47600 47600 0
350 20250214 124800 101258000 47600 47600 47600 47600 0
351 20250214 124700 101258000 47600 47600 47600 47600 0
352 20250214 124600 101258000 47600 47600 47600 47600 0
353 20250214 124500 101258000 47600 47600 47600 47600 0
354 20250214 124400 101258000 47600 47600 47600 47600 0
355 20250214 124300 101258000 47600 47600 47600 47600 0
356 20250214 124200 101258000 47600 47600 47600 47600 0
357 20250214 124100 101258000 47600 47600 47600 47600 0
358 20250214 124000 101258000 47600 47600 47600 47600 0
359 20250214 123900 101258000 47600 47600 47600 47600 0
360 20250214 123800 101258000 47600 47600 47600 47600 0
361 20250214 123700 101258000 47600 47600 47600 47600 0
362 20250214 123600 101258000 47600 47600 47600 47600 0
363 20250214 123500 101258000 47600 47600 47600 47600 0
364 20250214 123400 101258000 47600 47600 47600 47600 0
365 20250214 123300 101258000 47600 47600 47600 47600 0
366 20250214 123200 101258000 47600 47600 47600 47600 0
367 20250214 123100 101258000 47600 47600 47600 47600 0
368 20250214 123000 101258000 47600 47600 47600 47600 0
369 20250214 122900 101258000 47600 47600 47600 47600 0
370 20250214 122800 101258000 47600 47600 47600 47600 0
371 20250214 122700 101258000 47600 47600 47600 47600 0
372 20250214 122600 101258000 47600 47600 47600 47600 0
373 20250214 122500 101258000 47600 47600 47600 47600 0
374 20250214 122400 101258000 47600 47600 47600 47600 0
375 20250214 122300 101258000 47600 47600 47600 47600 0
376 20250214 122200 101258000 47600 47600 47600 47600 0
377 20250214 122100 101258000 47600 47600 47600 47600 0
378 20250214 122000 101258000 47600 47600 47600 47600 0
379 20250214 121900 101258000 47600 47600 47600 47600 0
380 20250214 121800 101258000 47600 47600 47600 47600 0
381 20250214 121700 101258000 47600 47600 47600 47600 0
382 20250214 121600 101258000 47600 47600 47600 47600 0
383 20250214 121500 101258000 47600 47600 47600 47600 0
384 20250214 121400 101258000 47600 47600 47600 47600 0
385 20250214 121300 101258000 47600 47600 47600 47600 0
386 20250214 121200 101258000 47600 47600 47600 47600 8
387 20250214 121100 100877200 47550 47550 47550 47550 0
388 20250214 121000 100877200 47550 47550 47550 47550 0
389 20250214 120900 100877200 47550 47550 47550 47550 0
390 20250214 120800 100877200 47550 47550 47550 47550 0
391 20250214 120700 100877200 47550 47550 47550 47550 0
392 20250214 120600 100877200 47550 47550 47550 47550 0
393 20250214 120500 100877200 47550 47550 47550 47550 0
394 20250214 120400 100877200 47550 47550 47550 47550 0
395 20250214 120300 100877200 47550 47550 47550 47550 0
396 20250214 120200 100877200 47550 47550 47550 47550 0
397 20250214 120100 100877200 47550 47550 47550 47550 0
398 20250214 120000 100877200 47550 47550 47550 47550 0
399 20250214 115900 100877200 47550 47550 47550 47550 0
400 20250214 115800 100877200 47550 47550 47550 47550 0
401 20250214 115700 100877200 47550 47550 47550 47550 0
402 20250214 115600 100877200 47550 47550 47550 47550 0
403 20250214 115500 100877200 47550 47550 47550 47550 0
404 20250214 115400 100877200 47550 47550 47550 47550 0
405 20250214 115300 100877200 47550 47550 47550 47550 0
406 20250214 115200 100877200 47550 47550 47550 47550 0
407 20250214 115100 100877200 47550 47550 47550 47550 0
408 20250214 115000 100877200 47550 47550 47550 47550 0
409 20250214 114900 100877200 47550 47550 47550 47550 0
410 20250214 114800 100877200 47550 47550 47550 47550 0
411 20250214 114700 100877200 47550 47550 47550 47550 0
412 20250214 114600 100877200 47550 47550 47550 47550 0
413 20250214 114500 100877200 47550 47550 47550 47550 1
414 20250214 114400 100829650 47650 47650 47650 47650 0
415 20250214 114300 100829650 47650 47650 47650 47650 0
416 20250214 114200 100829650 47650 47650 47650 47650 0
417 20250214 114100 100829650 47650 47650 47650 47650 0
418 20250214 114000 100829650 47650 47650 47650 47650 0
419 20250214 113900 100829650 47650 47650 47650 47650 0
420 20250214 113800 100829650 47650 47650 47650 47650 0
421 20250214 113700 100829650 47650 47650 47650 47650 0
422 20250214 113600 100829650 47650 47650 47650 47650 0
423 20250214 113500 100829650 47650 47650 47650 47650 0
424 20250214 113400 100829650 47650 47650 47650 47650 0
425 20250214 113300 100829650 47650 47650 47650 47650 0
426 20250214 113200 100829650 47650 47650 47650 47650 0
427 20250214 113100 100829650 47650 47650 47650 47650 0
428 20250214 113000 100829650 47650 47650 47650 47650 0
429 20250214 112900 100829650 47650 47650 47650 47650 0
430 20250214 112800 100829650 47650 47650 47650 47650 0
431 20250214 112700 100829650 47650 47650 47650 47650 0
432 20250214 112600 100829650 47650 47650 47650 47650 0
433 20250214 112500 100829650 47650 47650 47650 47650 0
434 20250214 112400 100829650 47650 47650 47650 47650 0
435 20250214 112300 100829650 47650 47650 47650 47650 0
436 20250214 112200 100829650 47650 47650 47650 47650 0
437 20250214 112100 100829650 47650 47650 47650 47650 0
438 20250214 112000 100829650 47650 47650 47650 47650 0
439 20250214 111900 100829650 47650 47650 47650 47650 0
440 20250214 111800 100829650 47650 47650 47650 47650 0
441 20250214 111700 100829650 47650 47650 47650 47650 0
442 20250214 111600 100829650 47650 47650 47650 47650 0
443 20250214 111500 100829650 47650 47650 47650 47650 0
444 20250214 111400 100829650 47650 47650 47650 47650 8
445 20250214 111300 100448450 47700 47700 47700 47700 0
446 20250214 111200 100448450 47700 47700 47700 47700 0
447 20250214 111100 100448450 47700 47700 47700 47700 0
448 20250214 111000 100448450 47700 47700 47700 47700 0
449 20250214 110900 100448450 47700 47700 47700 47700 0
450 20250214 110800 100448450 47700 47700 47700 47700 0
451 20250214 110700 100448450 47700 47700 47700 47700 0
452 20250214 110600 100448450 47700 47700 47700 47700 0
453 20250214 110500 100448450 47700 47700 47700 47700 0
454 20250214 110400 100448450 47700 47700 47700 47700 2
455 20250214 110300 100353050 47700 47700 47700 47700 0
456 20250214 110200 100353050 47700 47700 47700 47700 0
457 20250214 110100 100353050 47700 47700 47700 47700 0
458 20250214 110000 100353050 47700 47700 47700 47700 0
459 20250214 105900 100353050 47700 47700 47700 47700 0
460 20250214 105800 100353050 47700 47700 47700 47700 0
461 20250214 105700 100353050 47700 47700 47700 47700 0
462 20250214 105600 100353050 47700 47700 47700 47700 0
463 20250214 105500 100353050 47700 47700 47700 47700 0
464 20250214 105400 100353050 47700 47700 47700 47700 0
465 20250214 105300 100353050 47700 47700 47700 47700 0
466 20250214 105200 100353050 47700 47700 47700 47700 0
467 20250214 105100 100353050 47700 47700 47700 47700 0
468 20250214 105000 100353050 47700 47700 47700 47700 0
469 20250214 104900 100353050 47700 47700 47700 47700 0
470 20250214 104800 100353050 47700 47700 47700 47700 0
471 20250214 104700 100353050 47700 47700 47700 47700 0
472 20250214 104600 100353050 47700 47700 47700 47700 0
473 20250214 104500 100353050 47700 47700 47700 47700 0
474 20250214 104400 100353050 47700 47700 47700 47700 0
475 20250214 104300 100353050 47700 47700 47700 47700 0
476 20250214 104200 100353050 47700 47700 47700 47700 0
477 20250214 104100 100353050 47700 47700 47700 47700 0
478 20250214 104000 100353050 47700 47700 47700 47700 0
479 20250214 103900 100353050 47700 47700 47700 47700 0
480 20250214 103800 100353050 47700 47700 47700 47700 0
481 20250214 103700 100353050 47700 47700 47700 47700 0
482 20250214 103600 100353050 47700 47700 47700 47700 0
483 20250214 103500 100353050 47700 47700 47700 47700 0
484 20250214 103400 100353050 47700 47700 47700 47700 0
485 20250214 103300 100353050 47700 47700 47700 47700 0
486 20250214 103200 100353050 47700 47700 47700 47700 0
487 20250214 103100 100353050 47700 47700 47700 47700 0
488 20250214 103000 100353050 47700 47700 47700 47700 0
489 20250214 102900 100353050 47700 47700 47700 47700 0
490 20250214 102800 100353050 47700 47700 47700 47700 0
491 20250214 102700 100353050 47700 47700 47700 47700 0
492 20250214 102600 100353050 47700 47700 47700 47700 0
493 20250214 102500 100353050 47700 47700 47700 47700 0
494 20250214 102400 100353050 47700 47700 47700 47700 0
495 20250214 102300 100353050 47700 47700 47700 47700 0
496 20250214 102200 100353050 47700 47700 47700 47700 84
497 20250214 102100 96346250 47850 47850 47850 47850 0
498 20250214 102000 96346250 47850 47850 47950 47850 66
499 20250214 101900 93187900 47850 47750 47850 47750 15
500 20250214 101800 92470650 47700 47650 47700 47650 84
501 20250214 101700 88467900 47650 47650 47650 47650 85
502 20250214 101600 84417650 47650 47650 47650 47650 16
503 20250214 101500 83655250 47600 47700 47900 47600 358
504 20250214 101400 66562200 47700 47700 47700 47700 3
505 20250214 101300 66419100 47700 47650 47700 47650 47
506 20250214 101200 64179500 47850 47850 47850 47650 29
507 20250214 101100 62794150 47650 47700 47850 47650 254
508 20250214 101000 50657350 47650 47700 47700 47650 168
509 20250214 100900 42647950 47550 47550 47550 47550 0
510 20250214 100800 42647950 47550 47550 47550 47550 0
511 20250214 100700 42647950 47550 47550 47550 47550 0
512 20250214 100600 42647950 47550 47550 47550 47550 0
513 20250214 100500 42647950 47550 47550 47550 47550 0
514 20250214 100400 42647950 47550 47550 47550 47550 0
515 20250214 100300 42647950 47550 47550 47550 47550 0
516 20250214 100200 42647950 47550 47550 47550 47550 0
517 20250214 100100 42647950 47550 47550 47550 47550 0
518 20250214 100000 42647950 47550 47550 47550 47550 0
519 20250214 095900 42647950 47550 47550 47550 47550 0
520 20250214 095800 42647950 47550 47550 47550 47550 0
521 20250214 095700 42647950 47550 47550 47550 47550 0
522 20250214 095600 42647950 47550 47550 47550 47550 0
523 20250214 095500 42647950 47550 47550 47550 47550 0
524 20250214 095400 42647950 47550 47650 47650 47550 9
525 20250214 095300 42219300 47800 47800 47800 47800 0
526 20250214 095200 42219300 47800 47800 47800 47800 0
527 20250214 095100 42219300 47800 47800 47800 47800 0
528 20250214 095000 42219300 47800 47800 47800 47800 3
529 20250214 094900 42075900 48150 48150 48150 48150 0
530 20250214 094800 42075900 48150 48150 48150 48150 0
531 20250214 094700 42075900 48150 48150 48150 48150 0
532 20250214 094600 42075900 48150 48150 48150 48150 0
533 20250214 094500 42075900 48150 48150 48150 48150 0
534 20250214 094400 42075900 48150 48150 48150 48150 0
535 20250214 094300 42075900 48150 48150 48150 48150 0
536 20250214 094200 42075900 48150 48150 48150 48150 0
537 20250214 094100 42075900 48150 48150 48150 48150 0
538 20250214 094000 42075900 48150 48150 48150 48150 0
539 20250214 093900 42075900 48150 48150 48150 48150 0
540 20250214 093800 42075900 48150 48150 48150 48150 0
541 20250214 093700 42075900 48150 48150 48150 48150 0
542 20250214 093600 42075900 48150 48150 48150 48150 0
543 20250214 093500 42075900 48150 48150 48150 48150 1
544 20250214 093400 42027750 47850 47900 47900 47850 88
545 20250214 093300 37816800 47900 47850 48150 47850 3
546 20250214 093200 37672900 47800 47950 47950 47800 140
547 20250214 093100 30960650 47850 47800 47850 47800 122
548 20250214 093000 25124450 47750 47750 47750 47750 0
549 20250214 092900 25124450 47750 47750 47750 47750 0
550 20250214 092800 25124450 47750 47750 47750 47750 0
551 20250214 092700 25124450 47750 47550 47750 47550 3
552 20250214 092600 24981600 47550 47550 47550 47550 87
553 20250214 092500 20844750 47450 47450 47450 47450 0
554 20250214 092400 20844750 47450 47650 47650 47450 90
555 20250214 092300 16572100 47650 47650 47650 47650 0
556 20250214 092200 16572100 47650 47650 47650 47650 0
557 20250214 092100 16572100 47650 47850 47850 47650 265
558 20250214 092000 3918650 47800 47800 47800 47800 3
559 20250214 091900 3775250 48050 48050 48050 48050 0
560 20250214 091800 3775250 48050 48050 48050 48050 0
561 20250214 091700 3775250 48050 47800 48050 47800 53
562 20250214 091600 1241100 47750 47700 47750 47700 12
563 20250214 091500 668200 47700 47700 47700 47700 6
564 20250214 091400 382000 47750 47750 47750 47750 0
565 20250214 091300 382000 47750 47750 47750 47750 8
566 20250214 091200 0 47600 47600 47600 47600 0
567 20250214 091100 0 47600 47600 47600 47600 0
568 20250214 091000 0 47600 47600 47600 47600 0
569 20250214 090900 0 47600 47600 47600 47600 0
570 20250214 090800 0 47600 47600 47600 47600 0
571 20250214 090700 0 47600 47600 47600 47600 0
572 20250214 090600 0 47600 47600 47600 47600 0
573 20250214 090500 0 47600 47600 47600 47600 0
574 20250214 090400 0 47600 47600 47600 47600 0
575 20250214 090300 0 47600 47600 47600 47600 0
576 20250214 090200 0 47600 47600 47600 47600 0
577 20250214 090100 0 47600 47600 47600 47600 0
578 20250214 090000 0 47600 47600 47600 47600 0

1
002170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,3000000,0,142950000000,0.00
20250211,0,3000000,0,142350000000,0.00
20250210,0,3000000,0,141750000000,0.00
20250207,0,3000000,0,142200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 3000000 0 142950000000 0.00
3 20250211 0 3000000 0 142350000000 0.00
4 20250210 0 3000000 0 141750000000 0.00
5 20250207 0 3000000 0 142200000000 0.00