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
002220/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183600,69349294,1917,1917,1917,1917,527
20250214,183500,69349294,1917,1917,1917,1917,0
20250214,183400,69349294,1917,1917,1917,1917,0
20250214,183300,69349294,1917,1917,1917,1917,0
20250214,183200,69349294,1917,1917,1917,1917,0
20250214,183100,69349294,1917,1917,1917,1917,0
20250214,183000,69349294,1917,1917,1917,1917,0
20250214,182900,69349294,1917,1917,1917,1917,0
20250214,182800,69349294,1917,1917,1917,1917,0
20250214,182700,69349294,1917,1917,1917,1917,0
20250214,182600,69349294,1917,1917,1917,1917,0
20250214,182500,69349294,1917,1917,1917,1917,0
20250214,182400,69349294,1917,1917,1917,1917,0
20250214,182300,69349294,1917,1917,1917,1917,0
20250214,182200,69349294,1917,1917,1917,1917,0
20250214,182100,69349294,1917,1917,1917,1917,0
20250214,182000,69349294,1917,1917,1917,1917,0
20250214,181900,69349294,1917,1917,1917,1917,0
20250214,181800,69349294,1917,1917,1917,1917,0
20250214,181700,69349294,1917,1917,1917,1917,0
20250214,181600,69349294,1917,1917,1917,1917,0
20250214,181500,69349294,1917,1917,1917,1917,0
20250214,181400,69349294,1917,1917,1917,1917,0
20250214,181300,69349294,1917,1917,1917,1917,0
20250214,181200,69349294,1917,1917,1917,1917,0
20250214,181100,69349294,1917,1917,1917,1917,0
20250214,181000,69349294,1917,1917,1917,1917,0
20250214,180900,69349294,1917,1917,1917,1917,0
20250214,180800,69349294,1917,1917,1917,1917,0
20250214,180700,69349294,1917,1917,1917,1917,0
20250214,180600,69349294,1917,1917,1917,1917,527
20250214,180500,69349294,1917,1917,1917,1917,0
20250214,180400,69349294,1917,1917,1917,1917,0
20250214,180300,69349294,1917,1917,1917,1917,0
20250214,180200,69349294,1917,1917,1917,1917,0
20250214,180100,69349294,1917,1917,1917,1917,0
20250214,180000,69349294,1917,1917,1917,1917,0
20250214,175900,69349294,1917,1917,1917,1917,0
20250214,175800,69349294,1917,1917,1917,1917,0
20250214,175700,69349294,1917,1917,1917,1917,0
20250214,175600,69349294,1917,1917,1917,1917,0
20250214,175500,69349294,1917,1917,1917,1917,0
20250214,175400,69349294,1917,1917,1917,1917,0
20250214,175300,69349294,1917,1917,1917,1917,0
20250214,175200,69349294,1917,1917,1917,1917,0
20250214,175100,69349294,1917,1917,1917,1917,0
20250214,175000,69349294,1917,1917,1917,1917,0
20250214,174900,69349294,1917,1917,1917,1917,0
20250214,174800,69349294,1917,1917,1917,1917,0
20250214,174700,69349294,1917,1917,1917,1917,0
20250214,174600,69349294,1917,1917,1917,1917,0
20250214,174500,69349294,1917,1917,1917,1917,0
20250214,174400,69349294,1917,1917,1917,1917,0
20250214,174300,69349294,1917,1917,1917,1917,0
20250214,174200,69349294,1917,1917,1917,1917,0
20250214,174100,69349294,1917,1917,1917,1917,0
20250214,174000,69349294,1917,1917,1917,1917,0
20250214,173900,69349294,1917,1917,1917,1917,0
20250214,173800,69349294,1917,1917,1917,1917,0
20250214,173700,69349294,1917,1917,1917,1917,0
20250214,173600,69349294,1917,1917,1917,1917,527
20250214,173500,69349294,1917,1917,1917,1917,0
20250214,173400,69349294,1917,1917,1917,1917,0
20250214,173300,69349294,1917,1917,1917,1917,0
20250214,173200,69349294,1917,1917,1917,1917,0
20250214,173100,69349294,1917,1917,1917,1917,0
20250214,173000,69349294,1917,1917,1917,1917,0
20250214,172900,69349294,1917,1917,1917,1917,0
20250214,172800,69349294,1917,1917,1917,1917,0
20250214,172700,69349294,1917,1917,1917,1917,0
20250214,172600,69349294,1917,1917,1917,1917,0
20250214,172500,69349294,1917,1917,1917,1917,0
20250214,172400,69349294,1917,1917,1917,1917,0
20250214,172300,69349294,1917,1917,1917,1917,0
20250214,172200,69349294,1917,1917,1917,1917,0
20250214,172100,69349294,1917,1917,1917,1917,0
20250214,172000,69349294,1917,1917,1917,1917,0
20250214,171900,69349294,1917,1917,1917,1917,0
20250214,171800,69349294,1917,1917,1917,1917,0
20250214,171700,69349294,1917,1917,1917,1917,0
20250214,171600,69349294,1917,1917,1917,1917,0
20250214,171500,69349294,1917,1917,1917,1917,0
20250214,171400,69349294,1917,1917,1917,1917,0
20250214,171300,69349294,1917,1917,1917,1917,0
20250214,171200,69349294,1917,1917,1917,1917,0
20250214,171100,69349294,1917,1917,1917,1917,0
20250214,171000,69349294,1917,1917,1917,1917,0
20250214,170900,69349294,1917,1917,1917,1917,0
20250214,170800,69349294,1917,1917,1917,1917,0
20250214,170700,69349294,1917,1917,1917,1917,0
20250214,170600,69349294,1917,1917,1917,1917,527
20250214,170500,69349294,1917,1917,1917,1917,0
20250214,170400,69349294,1917,1917,1917,1917,0
20250214,170300,69349294,1917,1917,1917,1917,0
20250214,170200,69349294,1917,1917,1917,1917,0
20250214,170100,69349294,1917,1917,1917,1917,0
20250214,170000,69349294,1917,1917,1917,1917,0
20250214,165900,69349294,1917,1917,1917,1917,0
20250214,165800,69349294,1917,1917,1917,1917,0
20250214,165700,69349294,1917,1917,1917,1917,0
20250214,165600,69349294,1917,1917,1917,1917,0
20250214,165500,69349294,1917,1917,1917,1917,0
20250214,165400,69349294,1917,1917,1917,1917,0
20250214,165300,69349294,1917,1917,1917,1917,0
20250214,165200,69349294,1917,1917,1917,1917,0
20250214,165100,69349294,1917,1917,1917,1917,0
20250214,165000,69349294,1917,1917,1917,1917,0
20250214,164900,69349294,1917,1917,1917,1917,0
20250214,164800,69349294,1917,1917,1917,1917,0
20250214,164700,69349294,1917,1917,1917,1917,0
20250214,164600,69349294,1917,1917,1917,1917,0
20250214,164500,69349294,1917,1917,1917,1917,0
20250214,164400,69349294,1917,1917,1917,1917,0
20250214,164300,69349294,1917,1917,1917,1917,0
20250214,164200,69349294,1917,1917,1917,1917,0
20250214,164100,69349294,1917,1917,1917,1917,0
20250214,164000,69349294,1917,1917,1917,1917,0
20250214,163900,69349294,1917,1917,1917,1917,0
20250214,163800,69349294,1917,1917,1917,1917,0
20250214,163700,69349294,1917,1917,1917,1917,0
20250214,163600,69349294,1917,1917,1917,1917,527
20250214,163500,69349294,1917,1917,1917,1917,0
20250214,163400,69349294,1917,1917,1917,1917,0
20250214,163300,69349294,1917,1917,1917,1917,0
20250214,163200,69349294,1917,1917,1917,1917,0
20250214,163100,69349294,1917,1917,1917,1917,0
20250214,163000,69349294,1917,1917,1917,1917,0
20250214,162900,69349294,1917,1917,1917,1917,0
20250214,162800,69349294,1917,1917,1917,1917,0
20250214,162700,69349294,1917,1917,1917,1917,0
20250214,162600,69349294,1917,1917,1917,1917,0
20250214,162500,69349294,1917,1917,1917,1917,0
20250214,162400,69349294,1917,1917,1917,1917,0
20250214,162300,69349294,1917,1917,1917,1917,0
20250214,162200,69349294,1917,1917,1917,1917,0
20250214,162100,69349294,1917,1917,1917,1917,0
20250214,162000,69349294,1917,1917,1917,1917,0
20250214,161900,69349294,1917,1917,1917,1917,0
20250214,161800,69349294,1917,1917,1917,1917,0
20250214,161700,69349294,1917,1917,1917,1917,0
20250214,161600,69349294,1917,1917,1917,1917,0
20250214,161500,69349294,1917,1917,1917,1917,0
20250214,161400,69349294,1917,1917,1917,1917,0
20250214,161300,69349294,1917,1917,1917,1917,0
20250214,161200,69349294,1917,1917,1917,1917,0
20250214,161100,69349294,1917,1917,1917,1917,0
20250214,161000,69349294,1917,1917,1917,1917,0
20250214,160900,69349294,1917,1917,1917,1917,0
20250214,160800,69349294,1917,1917,1917,1917,0
20250214,160700,69349294,1917,1917,1917,1917,0
20250214,160600,69349294,1917,1917,1917,1917,527
20250214,160500,69349294,1917,1917,1917,1917,0
20250214,160400,69349294,1917,1917,1917,1917,0
20250214,160300,69349294,1917,1917,1917,1917,0
20250214,160200,69349294,1917,1917,1917,1917,0
20250214,160100,69349294,1917,1917,1917,1917,0
20250214,160000,69349294,1917,1917,1917,1917,0
20250214,155900,69349294,1917,1917,1917,1917,0
20250214,155800,69349294,1917,1917,1917,1917,0
20250214,155700,69349294,1917,1917,1917,1917,0
20250214,155600,69349294,1917,1917,1917,1917,0
20250214,155500,69349294,1917,1917,1917,1917,0
20250214,155400,69349294,1917,1917,1917,1917,0
20250214,155300,69349294,1917,1917,1917,1917,0
20250214,155200,69349294,1917,1917,1917,1917,0
20250214,155100,69349294,1917,1917,1917,1917,0
20250214,155000,69349294,1917,1917,1917,1917,0
20250214,154900,69349294,1917,1917,1917,1917,0
20250214,154800,69349294,1917,1917,1917,1917,0
20250214,154700,69349294,1917,1917,1917,1917,0
20250214,154600,69349294,1917,1917,1917,1917,0
20250214,154500,69349294,1917,1917,1917,1917,0
20250214,154400,69349294,1917,1917,1917,1917,0
20250214,154300,69349294,1917,1917,1917,1917,0
20250214,154200,69349294,1917,1917,1917,1917,0
20250214,154100,69349294,1917,1917,1917,1917,0
20250214,154000,69349294,1917,1917,1917,1917,0
20250214,153900,69349294,1917,1917,1917,1917,0
20250214,153800,69349294,1917,1917,1917,1917,0
20250214,153700,69349294,1917,1917,1917,1917,0
20250214,153600,69349294,1917,1917,1917,1917,527
20250214,153500,69349294,1917,1917,1917,1917,0
20250214,153400,69349294,1917,1917,1917,1917,0
20250214,153300,69349294,1917,1917,1917,1917,0
20250214,153200,69349294,1917,1917,1917,1917,0
20250214,153100,69349294,1917,1917,1917,1917,0
20250214,153000,69349294,1917,1917,1917,1917,527
20250214,152900,68339035,1909,1909,1909,1909,0
20250214,152800,68339035,1909,1909,1909,1909,0
20250214,152700,68339035,1909,1909,1909,1909,0
20250214,152600,68339035,1909,1909,1909,1909,0
20250214,152500,68339035,1909,1909,1909,1909,0
20250214,152400,68339035,1909,1909,1909,1909,0
20250214,152300,68339035,1909,1909,1909,1909,0
20250214,152200,68339035,1909,1909,1909,1909,0
20250214,152100,68339035,1909,1909,1909,1909,0
20250214,152000,68339035,1909,1909,1909,1909,0
20250214,151900,68339035,1909,1909,1909,1909,1
20250214,151800,68337126,1901,1901,1901,1901,0
20250214,151700,68337126,1901,1901,1901,1901,0
20250214,151600,68337126,1901,1901,1901,1901,0
20250214,151500,68337126,1901,1901,1901,1901,5
20250214,151400,68327621,1904,1904,1904,1904,0
20250214,151300,68327621,1904,1904,1904,1904,0
20250214,151200,68327621,1904,1904,1904,1904,0
20250214,151100,68327621,1904,1904,1904,1904,0
20250214,151000,68327621,1904,1904,1904,1904,0
20250214,150900,68327621,1904,1904,1904,1904,0
20250214,150800,68327621,1904,1904,1904,1904,13
20250214,150700,68302869,1904,1904,1904,1904,0
20250214,150600,68302869,1904,1904,1904,1904,0
20250214,150500,68302869,1904,1904,1904,1904,0
20250214,150400,68302869,1904,1904,1904,1904,0
20250214,150300,68302869,1904,1904,1904,1904,0
20250214,150200,68302869,1904,1904,1904,1904,0
20250214,150100,68302869,1904,1904,1904,1904,0
20250214,150000,68302869,1904,1904,1904,1904,0
20250214,145900,68302869,1904,1904,1904,1904,0
20250214,145800,68302869,1904,1904,1904,1904,0
20250214,145700,68302869,1904,1904,1904,1904,0
20250214,145600,68302869,1904,1904,1904,1904,1
20250214,145500,68300965,1909,1909,1909,1909,0
20250214,145400,68300965,1909,1909,1909,1909,0
20250214,145300,68300965,1909,1909,1909,1909,0
20250214,145200,68300965,1909,1909,1909,1909,0
20250214,145100,68300965,1909,1909,1909,1909,0
20250214,145000,68300965,1909,1909,1909,1909,0
20250214,144900,68300965,1909,1909,1909,1909,0
20250214,144800,68300965,1909,1909,1909,1909,0
20250214,144700,68300965,1909,1909,1909,1909,1
20250214,144600,68299056,1902,1902,1902,1902,0
20250214,144500,68299056,1902,1902,1902,1902,0
20250214,144400,68299056,1902,1902,1902,1902,0
20250214,144300,68299056,1902,1901,1902,1901,143
20250214,144200,68027206,1902,1902,1902,1902,0
20250214,144100,68027206,1902,1902,1902,1902,0
20250214,144000,68027206,1902,1902,1902,1902,0
20250214,143900,68027206,1902,1902,1902,1902,0
20250214,143800,68027206,1902,1902,1902,1902,0
20250214,143700,68027206,1902,1902,1902,1902,0
20250214,143600,68027206,1902,1902,1902,1902,0
20250214,143500,68027206,1902,1902,1902,1902,0
20250214,143400,68027206,1902,1902,1902,1902,0
20250214,143300,68027206,1902,1902,1902,1902,6
20250214,143200,68015794,1901,1901,1901,1901,0
20250214,143100,68015794,1901,1901,1901,1901,0
20250214,143000,68015794,1901,1901,1901,1901,0
20250214,142900,68015794,1901,1901,1901,1901,0
20250214,142800,68015794,1901,1901,1901,1901,0
20250214,142700,68015794,1901,1901,1901,1901,0
20250214,142600,68015794,1901,1908,1909,1901,27
20250214,142500,67964265,1909,1909,1909,1909,0
20250214,142400,67964265,1909,1909,1909,1909,0
20250214,142300,67964265,1909,1909,1909,1909,0
20250214,142200,67964265,1909,1909,1909,1909,0
20250214,142100,67964265,1909,1907,1909,1907,40
20250214,142000,67887964,1901,1901,1901,1901,0
20250214,141900,67887964,1901,1901,1901,1901,10
20250214,141800,67868954,1901,1901,1901,1901,1
20250214,141700,67867053,1906,1906,1906,1906,0
20250214,141600,67867053,1906,1906,1906,1906,0
20250214,141500,67867053,1906,1906,1906,1906,26
20250214,141400,67817497,1908,1908,1908,1908,0
20250214,141300,67817497,1908,1908,1908,1908,0
20250214,141200,67817497,1908,1908,1908,1908,0
20250214,141100,67817497,1908,1908,1908,1908,0
20250214,141000,67817497,1908,1908,1908,1908,1
20250214,140900,67815589,1908,1908,1908,1908,0
20250214,140800,67815589,1908,1908,1908,1908,0
20250214,140700,67815589,1908,1902,1908,1902,12
20250214,140600,67792723,1901,1901,1901,1901,0
20250214,140500,67792723,1901,1901,1901,1901,0
20250214,140400,67792723,1901,1901,1901,1901,0
20250214,140300,67792723,1901,1901,1901,1901,0
20250214,140200,67792723,1901,1901,1901,1901,0
20250214,140100,67792723,1901,1901,1901,1901,0
20250214,140000,67792723,1901,1901,1901,1901,0
20250214,135900,67792723,1901,1901,1901,1901,10
20250214,135800,67773713,1901,1901,1901,1901,1
20250214,135700,67771812,1901,1901,1901,1901,0
20250214,135600,67771812,1901,1901,1901,1901,1
20250214,135500,67769911,1901,1901,1901,1901,13
20250214,135400,67745198,1901,1901,1901,1901,0
20250214,135300,67745198,1901,1901,1901,1901,6
20250214,135200,67733792,1900,1900,1900,1900,0
20250214,135100,67733792,1900,1900,1900,1900,0
20250214,135000,67733792,1900,1900,1900,1900,0
20250214,134900,67733792,1900,1900,1900,1900,6000
20250214,134800,56333792,1900,1900,1900,1900,1
20250214,134700,56331892,1900,1900,1900,1900,0
20250214,134600,56331892,1900,1900,1900,1900,0
20250214,134500,56331892,1900,1900,1900,1900,0
20250214,134400,56331892,1900,1900,1900,1900,0
20250214,134300,56331892,1900,1900,1900,1900,0
20250214,134200,56331892,1900,1900,1900,1900,0
20250214,134100,56331892,1900,1900,1900,1900,0
20250214,134000,56331892,1900,1900,1900,1900,0
20250214,133900,56331892,1900,1900,1900,1900,0
20250214,133800,56331892,1900,1900,1900,1900,0
20250214,133700,56331892,1900,1900,1900,1900,0
20250214,133600,56331892,1900,1902,1902,1900,251
20250214,133500,55854980,1903,1904,1904,1903,255
20250214,133400,55369465,1904,1904,1904,1904,1
20250214,133300,55367561,1904,1904,1904,1904,13
20250214,133200,55342809,1904,1904,1904,1904,0
20250214,133100,55342809,1904,1904,1904,1904,0
20250214,133000,55342809,1904,1904,1904,1904,0
20250214,132900,55342809,1904,1904,1904,1904,0
20250214,132800,55342809,1904,1904,1904,1904,0
20250214,132700,55342809,1904,1904,1904,1904,0
20250214,132600,55342809,1904,1904,1904,1904,0
20250214,132500,55342809,1904,1904,1904,1904,0
20250214,132400,55342809,1904,1904,1904,1904,0
20250214,132300,55342809,1904,1904,1904,1904,0
20250214,132200,55342809,1904,1904,1904,1904,0
20250214,132100,55342809,1904,1904,1904,1904,0
20250214,132000,55342809,1904,1905,1905,1904,150
20250214,131900,55057082,1905,1906,1906,1905,1394
20250214,131800,52401044,1906,1906,1906,1906,0
20250214,131700,52401044,1906,1906,1906,1906,0
20250214,131600,52401044,1906,1906,1906,1906,1
20250214,131500,52399138,1906,1906,1906,1906,0
20250214,131400,52399138,1906,1906,1906,1906,0
20250214,131300,52399138,1906,1906,1906,1906,1
20250214,131200,52397232,1907,1907,1907,1907,0
20250214,131100,52397232,1907,1907,1907,1907,0
20250214,131000,52397232,1907,1907,1907,1907,1000
20250214,130900,50490232,1906,1906,1906,1906,0
20250214,130800,50490232,1906,1906,1906,1906,0
20250214,130700,50490232,1906,1906,1906,1906,0
20250214,130600,50490232,1906,1906,1906,1906,0
20250214,130500,50490232,1906,1906,1906,1906,12
20250214,130400,50467360,1906,1906,1906,1906,0
20250214,130300,50467360,1906,1906,1906,1906,1
20250214,130200,50465454,1905,1905,1905,1905,0
20250214,130100,50465454,1905,1905,1905,1905,0
20250214,130000,50465454,1905,1905,1905,1905,0
20250214,125900,50465454,1905,1905,1905,1905,0
20250214,125800,50465454,1905,1905,1905,1905,1
20250214,125700,50463549,1905,1905,1905,1905,0
20250214,125600,50463549,1905,1905,1905,1905,1
20250214,125500,50461644,1905,1905,1905,1905,0
20250214,125400,50461644,1905,1905,1905,1905,0
20250214,125300,50461644,1905,1905,1905,1905,6
20250214,125200,50450214,1905,1905,1905,1905,0
20250214,125100,50450214,1905,1905,1905,1905,0
20250214,125000,50450214,1905,1905,1905,1905,0
20250214,124900,50450214,1905,1905,1905,1905,0
20250214,124800,50450214,1905,1905,1905,1905,1
20250214,124700,50448309,1905,1905,1905,1905,0
20250214,124600,50448309,1905,1905,1905,1905,0
20250214,124500,50448309,1905,1905,1905,1905,0
20250214,124400,50448309,1905,1905,1905,1905,0
20250214,124300,50448309,1905,1905,1905,1905,6
20250214,124200,50436879,1905,1905,1905,1905,0
20250214,124100,50436879,1905,1905,1905,1905,0
20250214,124000,50436879,1905,1905,1905,1905,0
20250214,123900,50436879,1905,1905,1905,1905,0
20250214,123800,50436879,1905,1905,1905,1905,0
20250214,123700,50436879,1905,1905,1905,1905,0
20250214,123600,50436879,1905,1905,1905,1905,200
20250214,123500,50055879,1905,1905,1905,1905,0
20250214,123400,50055879,1905,1905,1905,1905,0
20250214,123300,50055879,1905,1905,1905,1905,6
20250214,123200,50044449,1905,1905,1905,1905,0
20250214,123100,50044449,1905,1905,1905,1905,0
20250214,123000,50044449,1905,1905,1905,1905,69
20250214,122900,49913004,1905,1905,1905,1905,0
20250214,122800,49913004,1905,1905,1905,1905,0
20250214,122700,49913004,1905,1905,1905,1905,0
20250214,122600,49913004,1905,1905,1905,1905,1
20250214,122500,49911099,1905,1905,1905,1905,0
20250214,122400,49911099,1905,1905,1905,1905,0
20250214,122300,49911099,1905,1905,1905,1905,0
20250214,122200,49911099,1905,1905,1905,1905,0
20250214,122100,49911099,1905,1905,1905,1905,0
20250214,122000,49911099,1905,1905,1905,1905,0
20250214,121900,49911099,1905,1905,1905,1905,10
20250214,121800,49892049,1905,1905,1905,1905,0
20250214,121700,49892049,1905,1905,1905,1905,0
20250214,121600,49892049,1905,1905,1905,1905,0
20250214,121500,49892049,1905,1905,1905,1905,10
20250214,121400,49872999,1905,1905,1905,1905,0
20250214,121300,49872999,1905,1905,1905,1905,1
20250214,121200,49871094,1904,1904,1904,1904,0
20250214,121100,49871094,1904,1904,1904,1904,0
20250214,121000,49871094,1904,1904,1904,1904,0
20250214,120900,49871094,1904,1904,1904,1904,0
20250214,120800,49871094,1904,1904,1904,1904,0
20250214,120700,49871094,1904,1904,1904,1904,0
20250214,120600,49871094,1904,1904,1904,1904,0
20250214,120500,49871094,1904,1904,1904,1904,0
20250214,120400,49871094,1904,1904,1904,1904,0
20250214,120300,49871094,1904,1904,1904,1904,7
20250214,120200,49857766,1904,1904,1904,1904,0
20250214,120100,49857766,1904,1904,1904,1904,0
20250214,120000,49857766,1904,1904,1904,1904,0
20250214,115900,49857766,1904,1904,1904,1904,0
20250214,115800,49857766,1904,1904,1904,1904,1
20250214,115700,49855862,1904,1904,1904,1904,0
20250214,115600,49855862,1904,1904,1904,1904,1
20250214,115500,49853958,1904,1904,1904,1904,0
20250214,115400,49853958,1904,1904,1904,1904,0
20250214,115300,49853958,1904,1904,1904,1904,0
20250214,115200,49853958,1904,1904,1904,1904,0
20250214,115100,49853958,1904,1904,1904,1904,0
20250214,115000,49853958,1904,1904,1904,1904,0
20250214,114900,49853958,1904,1904,1904,1904,0
20250214,114800,49853958,1904,1904,1904,1904,500
20250214,114700,48901958,1908,1908,1908,1908,0
20250214,114600,48901958,1908,1908,1908,1908,0
20250214,114500,48901958,1908,1905,1908,1905,90
20250214,114400,48730329,1904,1904,1904,1904,0
20250214,114300,48730329,1904,1904,1904,1904,7
20250214,114200,48717001,1904,1904,1904,1904,0
20250214,114100,48717001,1904,1904,1904,1904,0
20250214,114000,48717001,1904,1904,1904,1904,0
20250214,113900,48717001,1904,1904,1904,1904,0
20250214,113800,48717001,1904,1904,1904,1904,1
20250214,113700,48715097,1904,1904,1904,1904,0
20250214,113600,48715097,1904,1904,1904,1904,1
20250214,113500,48713193,1904,1904,1904,1904,0
20250214,113400,48713193,1904,1904,1904,1904,0
20250214,113300,48713193,1904,1904,1904,1904,7
20250214,113200,48699865,1904,1904,1904,1904,0
20250214,113100,48699865,1904,1904,1904,1904,0
20250214,113000,48699865,1904,1904,1904,1904,0
20250214,112900,48699865,1904,1904,1904,1904,0
20250214,112800,48699865,1904,1904,1904,1904,1
20250214,112700,48697961,1904,1904,1904,1904,0
20250214,112600,48697961,1904,1904,1904,1904,0
20250214,112500,48697961,1904,1904,1904,1904,6
20250214,112400,48686537,1904,1904,1904,1904,0
20250214,112300,48686537,1904,1904,1904,1904,0
20250214,112200,48686537,1904,1904,1904,1904,0
20250214,112100,48686537,1904,1904,1904,1904,0
20250214,112000,48686537,1904,1904,1904,1904,0
20250214,111900,48686537,1904,1904,1904,1904,2
20250214,111800,48682729,1905,1905,1905,1905,2
20250214,111700,48678919,1905,1901,1905,1901,55
20250214,111600,48574168,1898,1898,1898,1898,0
20250214,111500,48574168,1898,1899,1899,1898,151
20250214,111400,48287507,1899,1900,1900,1899,6849
20250214,111300,35277411,1900,1900,1900,1900,4155
20250214,111200,27382911,1898,1899,1899,1898,2345
20250214,111100,22932096,1900,1900,1900,1900,4000
20250214,111000,15332096,1900,1899,1900,1899,1249
20250214,110900,12959153,1898,1898,1898,1898,0
20250214,110800,12959153,1898,1898,1898,1898,0
20250214,110700,12959153,1898,1898,1898,1898,0
20250214,110600,12959153,1898,1898,1898,1898,0
20250214,110500,12959153,1898,1898,1898,1898,0
20250214,110400,12959153,1898,1898,1898,1898,0
20250214,110300,12959153,1898,1898,1898,1898,6
20250214,110200,12947765,1898,1898,1898,1898,0
20250214,110100,12947765,1898,1898,1898,1898,0
20250214,110000,12947765,1898,1898,1898,1898,0
20250214,105900,12947765,1898,1898,1898,1898,0
20250214,105800,12947765,1898,1898,1898,1898,1
20250214,105700,12945867,1898,1898,1898,1898,0
20250214,105600,12945867,1898,1898,1898,1898,1
20250214,105500,12943969,1899,1899,1899,1899,63
20250214,105400,12824332,1899,1899,1899,1899,0
20250214,105300,12824332,1899,1899,1899,1899,0
20250214,105200,12824332,1899,1899,1899,1899,0
20250214,105100,12824332,1899,1899,1899,1899,0
20250214,105000,12824332,1899,1899,1899,1899,0
20250214,104900,12824332,1899,1899,1899,1899,0
20250214,104800,12824332,1899,1899,1899,1899,86
20250214,104700,12661018,1900,1900,1900,1900,0
20250214,104600,12661018,1900,1900,1900,1900,0
20250214,104500,12661018,1900,1900,1900,1900,0
20250214,104400,12661018,1900,1900,1900,1900,1418
20250214,104300,9966818,1905,1904,1905,1904,10
20250214,104200,9947774,1905,1905,1905,1905,50
20250214,104100,9852524,1905,1905,1905,1905,0
20250214,104000,9852524,1905,1897,1905,1897,2584
20250214,103900,4944554,1897,1897,1897,1897,0
20250214,103800,4944554,1897,1897,1897,1897,18
20250214,103700,4910408,1897,1897,1897,1897,0
20250214,103600,4910408,1897,1897,1897,1897,0
20250214,103500,4910408,1897,1897,1897,1897,52
20250214,103400,4811764,1897,1897,1897,1897,48
20250214,103300,4720708,1897,1897,1897,1897,52
20250214,103200,4622064,1897,1897,1897,1897,0
20250214,103100,4622064,1897,1897,1897,1897,0
20250214,103000,4622064,1897,1897,1897,1897,0
20250214,102900,4622064,1897,1897,1897,1897,0
20250214,102800,4622064,1897,1897,1897,1897,45
20250214,102700,4536699,1898,1898,1898,1898,64
20250214,102600,4415227,1898,1898,1898,1898,1
20250214,102500,4413329,1898,1898,1898,1898,5
20250214,102400,4403839,1898,1898,1898,1898,0
20250214,102300,4403839,1898,1898,1898,1898,0
20250214,102200,4403839,1898,1898,1898,1898,0
20250214,102100,4403839,1898,1898,1898,1898,0
20250214,102000,4403839,1898,1898,1898,1898,1
20250214,101900,4401941,1897,1897,1897,1897,0
20250214,101800,4401941,1897,1897,1897,1897,1
20250214,101700,4400044,1897,1897,1897,1897,174
20250214,101600,4069966,1897,1897,1897,1897,1
20250214,101500,4068069,1897,1897,1897,1897,0
20250214,101400,4068069,1897,1897,1897,1897,0
20250214,101300,4068069,1897,1897,1897,1897,8
20250214,101200,4052893,1896,1896,1896,1896,0
20250214,101100,4052893,1896,1896,1896,1896,0
20250214,101000,4052893,1896,1896,1896,1896,0
20250214,100900,4052893,1896,1896,1896,1896,0
20250214,100800,4052893,1896,1896,1896,1896,0
20250214,100700,4052893,1896,1896,1896,1896,0
20250214,100600,4052893,1896,1896,1896,1896,0
20250214,100500,4052893,1896,1896,1896,1896,0
20250214,100400,4052893,1896,1896,1896,1896,0
20250214,100300,4052893,1896,1896,1896,1896,6
20250214,100200,4041517,1896,1896,1896,1896,0
20250214,100100,4041517,1896,1896,1896,1896,0
20250214,100000,4041517,1896,1896,1896,1896,0
20250214,095900,4041517,1896,1896,1896,1896,0
20250214,095800,4041517,1896,1896,1896,1896,0
20250214,095700,4041517,1896,1896,1896,1896,0
20250214,095600,4041517,1896,1896,1896,1896,0
20250214,095500,4041517,1896,1896,1896,1896,0
20250214,095400,4041517,1896,1896,1896,1896,0
20250214,095300,4041517,1896,1896,1896,1896,261
20250214,095200,3546661,1897,1897,1897,1897,1
20250214,095100,3544764,1897,1897,1897,1897,0
20250214,095000,3544764,1897,1897,1897,1897,0
20250214,094900,3544764,1897,1897,1897,1897,0
20250214,094800,3544764,1897,1897,1897,1897,0
20250214,094700,3544764,1897,1897,1897,1897,0
20250214,094600,3544764,1897,1897,1897,1897,0
20250214,094500,3544764,1897,1897,1897,1897,63
20250214,094400,3425253,1896,1896,1896,1896,16
20250214,094300,3394917,1897,1897,1897,1897,301
20250214,094200,2823920,1897,1898,1898,1897,459
20250214,094100,1953195,1898,1898,1898,1898,0
20250214,094000,1953195,1898,1898,1898,1898,0
20250214,093900,1953195,1898,1899,1899,1898,77
20250214,093800,1807044,1900,1900,1900,1900,0
20250214,093700,1807044,1900,1900,1900,1900,10
20250214,093600,1788044,1899,1899,1899,1899,401
20250214,093500,1026545,1899,1899,1899,1899,0
20250214,093400,1026545,1899,1899,1899,1899,0
20250214,093300,1026545,1899,1899,1899,1899,7
20250214,093200,1013252,1900,1900,1900,1900,0
20250214,093100,1013252,1900,1899,1900,1899,13
20250214,093000,988564,1899,1899,1899,1899,0
20250214,092900,988564,1899,1899,1899,1899,0
20250214,092800,988564,1899,1899,1899,1899,0
20250214,092700,988564,1899,1899,1899,1899,0
20250214,092600,988564,1899,1899,1899,1899,10
20250214,092500,969574,1898,1898,1898,1898,100
20250214,092400,779774,1897,1897,1897,1897,0
20250214,092300,779774,1897,1897,1897,1897,6
20250214,092200,768392,1898,1898,1898,1898,9
20250214,092100,751310,1897,1897,1897,1897,0
20250214,092000,751310,1897,1897,1897,1897,6
20250214,091900,739928,1897,1897,1897,1897,194
20250214,091800,371910,1896,1896,1896,1896,0
20250214,091700,371910,1896,1896,1896,1896,0
20250214,091600,371910,1896,1896,1896,1896,1
20250214,091500,370014,1896,1896,1896,1896,0
20250214,091400,370014,1896,1896,1896,1896,0
20250214,091300,370014,1896,1897,1897,1896,11
20250214,091200,349148,1897,1897,1897,1897,0
20250214,091100,349148,1897,1897,1897,1897,0
20250214,091000,349148,1897,1897,1897,1897,0
20250214,090900,349148,1897,1897,1897,1897,1
20250214,090800,347251,1896,1896,1896,1896,1
20250214,090700,345355,1896,1896,1896,1896,0
20250214,090600,345355,1896,1896,1896,1896,0
20250214,090500,345355,1896,1896,1896,1896,0
20250214,090400,345355,1896,1896,1896,1896,0
20250214,090300,345355,1896,1896,1896,1896,0
20250214,090200,345355,1896,1896,1896,1896,0
20250214,090100,345355,1896,1899,1899,1896,101
20250214,090000,153850,1900,1899,1900,1899,81
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183600 69349294 1917 1917 1917 1917 527
3 20250214 183500 69349294 1917 1917 1917 1917 0
4 20250214 183400 69349294 1917 1917 1917 1917 0
5 20250214 183300 69349294 1917 1917 1917 1917 0
6 20250214 183200 69349294 1917 1917 1917 1917 0
7 20250214 183100 69349294 1917 1917 1917 1917 0
8 20250214 183000 69349294 1917 1917 1917 1917 0
9 20250214 182900 69349294 1917 1917 1917 1917 0
10 20250214 182800 69349294 1917 1917 1917 1917 0
11 20250214 182700 69349294 1917 1917 1917 1917 0
12 20250214 182600 69349294 1917 1917 1917 1917 0
13 20250214 182500 69349294 1917 1917 1917 1917 0
14 20250214 182400 69349294 1917 1917 1917 1917 0
15 20250214 182300 69349294 1917 1917 1917 1917 0
16 20250214 182200 69349294 1917 1917 1917 1917 0
17 20250214 182100 69349294 1917 1917 1917 1917 0
18 20250214 182000 69349294 1917 1917 1917 1917 0
19 20250214 181900 69349294 1917 1917 1917 1917 0
20 20250214 181800 69349294 1917 1917 1917 1917 0
21 20250214 181700 69349294 1917 1917 1917 1917 0
22 20250214 181600 69349294 1917 1917 1917 1917 0
23 20250214 181500 69349294 1917 1917 1917 1917 0
24 20250214 181400 69349294 1917 1917 1917 1917 0
25 20250214 181300 69349294 1917 1917 1917 1917 0
26 20250214 181200 69349294 1917 1917 1917 1917 0
27 20250214 181100 69349294 1917 1917 1917 1917 0
28 20250214 181000 69349294 1917 1917 1917 1917 0
29 20250214 180900 69349294 1917 1917 1917 1917 0
30 20250214 180800 69349294 1917 1917 1917 1917 0
31 20250214 180700 69349294 1917 1917 1917 1917 0
32 20250214 180600 69349294 1917 1917 1917 1917 527
33 20250214 180500 69349294 1917 1917 1917 1917 0
34 20250214 180400 69349294 1917 1917 1917 1917 0
35 20250214 180300 69349294 1917 1917 1917 1917 0
36 20250214 180200 69349294 1917 1917 1917 1917 0
37 20250214 180100 69349294 1917 1917 1917 1917 0
38 20250214 180000 69349294 1917 1917 1917 1917 0
39 20250214 175900 69349294 1917 1917 1917 1917 0
40 20250214 175800 69349294 1917 1917 1917 1917 0
41 20250214 175700 69349294 1917 1917 1917 1917 0
42 20250214 175600 69349294 1917 1917 1917 1917 0
43 20250214 175500 69349294 1917 1917 1917 1917 0
44 20250214 175400 69349294 1917 1917 1917 1917 0
45 20250214 175300 69349294 1917 1917 1917 1917 0
46 20250214 175200 69349294 1917 1917 1917 1917 0
47 20250214 175100 69349294 1917 1917 1917 1917 0
48 20250214 175000 69349294 1917 1917 1917 1917 0
49 20250214 174900 69349294 1917 1917 1917 1917 0
50 20250214 174800 69349294 1917 1917 1917 1917 0
51 20250214 174700 69349294 1917 1917 1917 1917 0
52 20250214 174600 69349294 1917 1917 1917 1917 0
53 20250214 174500 69349294 1917 1917 1917 1917 0
54 20250214 174400 69349294 1917 1917 1917 1917 0
55 20250214 174300 69349294 1917 1917 1917 1917 0
56 20250214 174200 69349294 1917 1917 1917 1917 0
57 20250214 174100 69349294 1917 1917 1917 1917 0
58 20250214 174000 69349294 1917 1917 1917 1917 0
59 20250214 173900 69349294 1917 1917 1917 1917 0
60 20250214 173800 69349294 1917 1917 1917 1917 0
61 20250214 173700 69349294 1917 1917 1917 1917 0
62 20250214 173600 69349294 1917 1917 1917 1917 527
63 20250214 173500 69349294 1917 1917 1917 1917 0
64 20250214 173400 69349294 1917 1917 1917 1917 0
65 20250214 173300 69349294 1917 1917 1917 1917 0
66 20250214 173200 69349294 1917 1917 1917 1917 0
67 20250214 173100 69349294 1917 1917 1917 1917 0
68 20250214 173000 69349294 1917 1917 1917 1917 0
69 20250214 172900 69349294 1917 1917 1917 1917 0
70 20250214 172800 69349294 1917 1917 1917 1917 0
71 20250214 172700 69349294 1917 1917 1917 1917 0
72 20250214 172600 69349294 1917 1917 1917 1917 0
73 20250214 172500 69349294 1917 1917 1917 1917 0
74 20250214 172400 69349294 1917 1917 1917 1917 0
75 20250214 172300 69349294 1917 1917 1917 1917 0
76 20250214 172200 69349294 1917 1917 1917 1917 0
77 20250214 172100 69349294 1917 1917 1917 1917 0
78 20250214 172000 69349294 1917 1917 1917 1917 0
79 20250214 171900 69349294 1917 1917 1917 1917 0
80 20250214 171800 69349294 1917 1917 1917 1917 0
81 20250214 171700 69349294 1917 1917 1917 1917 0
82 20250214 171600 69349294 1917 1917 1917 1917 0
83 20250214 171500 69349294 1917 1917 1917 1917 0
84 20250214 171400 69349294 1917 1917 1917 1917 0
85 20250214 171300 69349294 1917 1917 1917 1917 0
86 20250214 171200 69349294 1917 1917 1917 1917 0
87 20250214 171100 69349294 1917 1917 1917 1917 0
88 20250214 171000 69349294 1917 1917 1917 1917 0
89 20250214 170900 69349294 1917 1917 1917 1917 0
90 20250214 170800 69349294 1917 1917 1917 1917 0
91 20250214 170700 69349294 1917 1917 1917 1917 0
92 20250214 170600 69349294 1917 1917 1917 1917 527
93 20250214 170500 69349294 1917 1917 1917 1917 0
94 20250214 170400 69349294 1917 1917 1917 1917 0
95 20250214 170300 69349294 1917 1917 1917 1917 0
96 20250214 170200 69349294 1917 1917 1917 1917 0
97 20250214 170100 69349294 1917 1917 1917 1917 0
98 20250214 170000 69349294 1917 1917 1917 1917 0
99 20250214 165900 69349294 1917 1917 1917 1917 0
100 20250214 165800 69349294 1917 1917 1917 1917 0
101 20250214 165700 69349294 1917 1917 1917 1917 0
102 20250214 165600 69349294 1917 1917 1917 1917 0
103 20250214 165500 69349294 1917 1917 1917 1917 0
104 20250214 165400 69349294 1917 1917 1917 1917 0
105 20250214 165300 69349294 1917 1917 1917 1917 0
106 20250214 165200 69349294 1917 1917 1917 1917 0
107 20250214 165100 69349294 1917 1917 1917 1917 0
108 20250214 165000 69349294 1917 1917 1917 1917 0
109 20250214 164900 69349294 1917 1917 1917 1917 0
110 20250214 164800 69349294 1917 1917 1917 1917 0
111 20250214 164700 69349294 1917 1917 1917 1917 0
112 20250214 164600 69349294 1917 1917 1917 1917 0
113 20250214 164500 69349294 1917 1917 1917 1917 0
114 20250214 164400 69349294 1917 1917 1917 1917 0
115 20250214 164300 69349294 1917 1917 1917 1917 0
116 20250214 164200 69349294 1917 1917 1917 1917 0
117 20250214 164100 69349294 1917 1917 1917 1917 0
118 20250214 164000 69349294 1917 1917 1917 1917 0
119 20250214 163900 69349294 1917 1917 1917 1917 0
120 20250214 163800 69349294 1917 1917 1917 1917 0
121 20250214 163700 69349294 1917 1917 1917 1917 0
122 20250214 163600 69349294 1917 1917 1917 1917 527
123 20250214 163500 69349294 1917 1917 1917 1917 0
124 20250214 163400 69349294 1917 1917 1917 1917 0
125 20250214 163300 69349294 1917 1917 1917 1917 0
126 20250214 163200 69349294 1917 1917 1917 1917 0
127 20250214 163100 69349294 1917 1917 1917 1917 0
128 20250214 163000 69349294 1917 1917 1917 1917 0
129 20250214 162900 69349294 1917 1917 1917 1917 0
130 20250214 162800 69349294 1917 1917 1917 1917 0
131 20250214 162700 69349294 1917 1917 1917 1917 0
132 20250214 162600 69349294 1917 1917 1917 1917 0
133 20250214 162500 69349294 1917 1917 1917 1917 0
134 20250214 162400 69349294 1917 1917 1917 1917 0
135 20250214 162300 69349294 1917 1917 1917 1917 0
136 20250214 162200 69349294 1917 1917 1917 1917 0
137 20250214 162100 69349294 1917 1917 1917 1917 0
138 20250214 162000 69349294 1917 1917 1917 1917 0
139 20250214 161900 69349294 1917 1917 1917 1917 0
140 20250214 161800 69349294 1917 1917 1917 1917 0
141 20250214 161700 69349294 1917 1917 1917 1917 0
142 20250214 161600 69349294 1917 1917 1917 1917 0
143 20250214 161500 69349294 1917 1917 1917 1917 0
144 20250214 161400 69349294 1917 1917 1917 1917 0
145 20250214 161300 69349294 1917 1917 1917 1917 0
146 20250214 161200 69349294 1917 1917 1917 1917 0
147 20250214 161100 69349294 1917 1917 1917 1917 0
148 20250214 161000 69349294 1917 1917 1917 1917 0
149 20250214 160900 69349294 1917 1917 1917 1917 0
150 20250214 160800 69349294 1917 1917 1917 1917 0
151 20250214 160700 69349294 1917 1917 1917 1917 0
152 20250214 160600 69349294 1917 1917 1917 1917 527
153 20250214 160500 69349294 1917 1917 1917 1917 0
154 20250214 160400 69349294 1917 1917 1917 1917 0
155 20250214 160300 69349294 1917 1917 1917 1917 0
156 20250214 160200 69349294 1917 1917 1917 1917 0
157 20250214 160100 69349294 1917 1917 1917 1917 0
158 20250214 160000 69349294 1917 1917 1917 1917 0
159 20250214 155900 69349294 1917 1917 1917 1917 0
160 20250214 155800 69349294 1917 1917 1917 1917 0
161 20250214 155700 69349294 1917 1917 1917 1917 0
162 20250214 155600 69349294 1917 1917 1917 1917 0
163 20250214 155500 69349294 1917 1917 1917 1917 0
164 20250214 155400 69349294 1917 1917 1917 1917 0
165 20250214 155300 69349294 1917 1917 1917 1917 0
166 20250214 155200 69349294 1917 1917 1917 1917 0
167 20250214 155100 69349294 1917 1917 1917 1917 0
168 20250214 155000 69349294 1917 1917 1917 1917 0
169 20250214 154900 69349294 1917 1917 1917 1917 0
170 20250214 154800 69349294 1917 1917 1917 1917 0
171 20250214 154700 69349294 1917 1917 1917 1917 0
172 20250214 154600 69349294 1917 1917 1917 1917 0
173 20250214 154500 69349294 1917 1917 1917 1917 0
174 20250214 154400 69349294 1917 1917 1917 1917 0
175 20250214 154300 69349294 1917 1917 1917 1917 0
176 20250214 154200 69349294 1917 1917 1917 1917 0
177 20250214 154100 69349294 1917 1917 1917 1917 0
178 20250214 154000 69349294 1917 1917 1917 1917 0
179 20250214 153900 69349294 1917 1917 1917 1917 0
180 20250214 153800 69349294 1917 1917 1917 1917 0
181 20250214 153700 69349294 1917 1917 1917 1917 0
182 20250214 153600 69349294 1917 1917 1917 1917 527
183 20250214 153500 69349294 1917 1917 1917 1917 0
184 20250214 153400 69349294 1917 1917 1917 1917 0
185 20250214 153300 69349294 1917 1917 1917 1917 0
186 20250214 153200 69349294 1917 1917 1917 1917 0
187 20250214 153100 69349294 1917 1917 1917 1917 0
188 20250214 153000 69349294 1917 1917 1917 1917 527
189 20250214 152900 68339035 1909 1909 1909 1909 0
190 20250214 152800 68339035 1909 1909 1909 1909 0
191 20250214 152700 68339035 1909 1909 1909 1909 0
192 20250214 152600 68339035 1909 1909 1909 1909 0
193 20250214 152500 68339035 1909 1909 1909 1909 0
194 20250214 152400 68339035 1909 1909 1909 1909 0
195 20250214 152300 68339035 1909 1909 1909 1909 0
196 20250214 152200 68339035 1909 1909 1909 1909 0
197 20250214 152100 68339035 1909 1909 1909 1909 0
198 20250214 152000 68339035 1909 1909 1909 1909 0
199 20250214 151900 68339035 1909 1909 1909 1909 1
200 20250214 151800 68337126 1901 1901 1901 1901 0
201 20250214 151700 68337126 1901 1901 1901 1901 0
202 20250214 151600 68337126 1901 1901 1901 1901 0
203 20250214 151500 68337126 1901 1901 1901 1901 5
204 20250214 151400 68327621 1904 1904 1904 1904 0
205 20250214 151300 68327621 1904 1904 1904 1904 0
206 20250214 151200 68327621 1904 1904 1904 1904 0
207 20250214 151100 68327621 1904 1904 1904 1904 0
208 20250214 151000 68327621 1904 1904 1904 1904 0
209 20250214 150900 68327621 1904 1904 1904 1904 0
210 20250214 150800 68327621 1904 1904 1904 1904 13
211 20250214 150700 68302869 1904 1904 1904 1904 0
212 20250214 150600 68302869 1904 1904 1904 1904 0
213 20250214 150500 68302869 1904 1904 1904 1904 0
214 20250214 150400 68302869 1904 1904 1904 1904 0
215 20250214 150300 68302869 1904 1904 1904 1904 0
216 20250214 150200 68302869 1904 1904 1904 1904 0
217 20250214 150100 68302869 1904 1904 1904 1904 0
218 20250214 150000 68302869 1904 1904 1904 1904 0
219 20250214 145900 68302869 1904 1904 1904 1904 0
220 20250214 145800 68302869 1904 1904 1904 1904 0
221 20250214 145700 68302869 1904 1904 1904 1904 0
222 20250214 145600 68302869 1904 1904 1904 1904 1
223 20250214 145500 68300965 1909 1909 1909 1909 0
224 20250214 145400 68300965 1909 1909 1909 1909 0
225 20250214 145300 68300965 1909 1909 1909 1909 0
226 20250214 145200 68300965 1909 1909 1909 1909 0
227 20250214 145100 68300965 1909 1909 1909 1909 0
228 20250214 145000 68300965 1909 1909 1909 1909 0
229 20250214 144900 68300965 1909 1909 1909 1909 0
230 20250214 144800 68300965 1909 1909 1909 1909 0
231 20250214 144700 68300965 1909 1909 1909 1909 1
232 20250214 144600 68299056 1902 1902 1902 1902 0
233 20250214 144500 68299056 1902 1902 1902 1902 0
234 20250214 144400 68299056 1902 1902 1902 1902 0
235 20250214 144300 68299056 1902 1901 1902 1901 143
236 20250214 144200 68027206 1902 1902 1902 1902 0
237 20250214 144100 68027206 1902 1902 1902 1902 0
238 20250214 144000 68027206 1902 1902 1902 1902 0
239 20250214 143900 68027206 1902 1902 1902 1902 0
240 20250214 143800 68027206 1902 1902 1902 1902 0
241 20250214 143700 68027206 1902 1902 1902 1902 0
242 20250214 143600 68027206 1902 1902 1902 1902 0
243 20250214 143500 68027206 1902 1902 1902 1902 0
244 20250214 143400 68027206 1902 1902 1902 1902 0
245 20250214 143300 68027206 1902 1902 1902 1902 6
246 20250214 143200 68015794 1901 1901 1901 1901 0
247 20250214 143100 68015794 1901 1901 1901 1901 0
248 20250214 143000 68015794 1901 1901 1901 1901 0
249 20250214 142900 68015794 1901 1901 1901 1901 0
250 20250214 142800 68015794 1901 1901 1901 1901 0
251 20250214 142700 68015794 1901 1901 1901 1901 0
252 20250214 142600 68015794 1901 1908 1909 1901 27
253 20250214 142500 67964265 1909 1909 1909 1909 0
254 20250214 142400 67964265 1909 1909 1909 1909 0
255 20250214 142300 67964265 1909 1909 1909 1909 0
256 20250214 142200 67964265 1909 1909 1909 1909 0
257 20250214 142100 67964265 1909 1907 1909 1907 40
258 20250214 142000 67887964 1901 1901 1901 1901 0
259 20250214 141900 67887964 1901 1901 1901 1901 10
260 20250214 141800 67868954 1901 1901 1901 1901 1
261 20250214 141700 67867053 1906 1906 1906 1906 0
262 20250214 141600 67867053 1906 1906 1906 1906 0
263 20250214 141500 67867053 1906 1906 1906 1906 26
264 20250214 141400 67817497 1908 1908 1908 1908 0
265 20250214 141300 67817497 1908 1908 1908 1908 0
266 20250214 141200 67817497 1908 1908 1908 1908 0
267 20250214 141100 67817497 1908 1908 1908 1908 0
268 20250214 141000 67817497 1908 1908 1908 1908 1
269 20250214 140900 67815589 1908 1908 1908 1908 0
270 20250214 140800 67815589 1908 1908 1908 1908 0
271 20250214 140700 67815589 1908 1902 1908 1902 12
272 20250214 140600 67792723 1901 1901 1901 1901 0
273 20250214 140500 67792723 1901 1901 1901 1901 0
274 20250214 140400 67792723 1901 1901 1901 1901 0
275 20250214 140300 67792723 1901 1901 1901 1901 0
276 20250214 140200 67792723 1901 1901 1901 1901 0
277 20250214 140100 67792723 1901 1901 1901 1901 0
278 20250214 140000 67792723 1901 1901 1901 1901 0
279 20250214 135900 67792723 1901 1901 1901 1901 10
280 20250214 135800 67773713 1901 1901 1901 1901 1
281 20250214 135700 67771812 1901 1901 1901 1901 0
282 20250214 135600 67771812 1901 1901 1901 1901 1
283 20250214 135500 67769911 1901 1901 1901 1901 13
284 20250214 135400 67745198 1901 1901 1901 1901 0
285 20250214 135300 67745198 1901 1901 1901 1901 6
286 20250214 135200 67733792 1900 1900 1900 1900 0
287 20250214 135100 67733792 1900 1900 1900 1900 0
288 20250214 135000 67733792 1900 1900 1900 1900 0
289 20250214 134900 67733792 1900 1900 1900 1900 6000
290 20250214 134800 56333792 1900 1900 1900 1900 1
291 20250214 134700 56331892 1900 1900 1900 1900 0
292 20250214 134600 56331892 1900 1900 1900 1900 0
293 20250214 134500 56331892 1900 1900 1900 1900 0
294 20250214 134400 56331892 1900 1900 1900 1900 0
295 20250214 134300 56331892 1900 1900 1900 1900 0
296 20250214 134200 56331892 1900 1900 1900 1900 0
297 20250214 134100 56331892 1900 1900 1900 1900 0
298 20250214 134000 56331892 1900 1900 1900 1900 0
299 20250214 133900 56331892 1900 1900 1900 1900 0
300 20250214 133800 56331892 1900 1900 1900 1900 0
301 20250214 133700 56331892 1900 1900 1900 1900 0
302 20250214 133600 56331892 1900 1902 1902 1900 251
303 20250214 133500 55854980 1903 1904 1904 1903 255
304 20250214 133400 55369465 1904 1904 1904 1904 1
305 20250214 133300 55367561 1904 1904 1904 1904 13
306 20250214 133200 55342809 1904 1904 1904 1904 0
307 20250214 133100 55342809 1904 1904 1904 1904 0
308 20250214 133000 55342809 1904 1904 1904 1904 0
309 20250214 132900 55342809 1904 1904 1904 1904 0
310 20250214 132800 55342809 1904 1904 1904 1904 0
311 20250214 132700 55342809 1904 1904 1904 1904 0
312 20250214 132600 55342809 1904 1904 1904 1904 0
313 20250214 132500 55342809 1904 1904 1904 1904 0
314 20250214 132400 55342809 1904 1904 1904 1904 0
315 20250214 132300 55342809 1904 1904 1904 1904 0
316 20250214 132200 55342809 1904 1904 1904 1904 0
317 20250214 132100 55342809 1904 1904 1904 1904 0
318 20250214 132000 55342809 1904 1905 1905 1904 150
319 20250214 131900 55057082 1905 1906 1906 1905 1394
320 20250214 131800 52401044 1906 1906 1906 1906 0
321 20250214 131700 52401044 1906 1906 1906 1906 0
322 20250214 131600 52401044 1906 1906 1906 1906 1
323 20250214 131500 52399138 1906 1906 1906 1906 0
324 20250214 131400 52399138 1906 1906 1906 1906 0
325 20250214 131300 52399138 1906 1906 1906 1906 1
326 20250214 131200 52397232 1907 1907 1907 1907 0
327 20250214 131100 52397232 1907 1907 1907 1907 0
328 20250214 131000 52397232 1907 1907 1907 1907 1000
329 20250214 130900 50490232 1906 1906 1906 1906 0
330 20250214 130800 50490232 1906 1906 1906 1906 0
331 20250214 130700 50490232 1906 1906 1906 1906 0
332 20250214 130600 50490232 1906 1906 1906 1906 0
333 20250214 130500 50490232 1906 1906 1906 1906 12
334 20250214 130400 50467360 1906 1906 1906 1906 0
335 20250214 130300 50467360 1906 1906 1906 1906 1
336 20250214 130200 50465454 1905 1905 1905 1905 0
337 20250214 130100 50465454 1905 1905 1905 1905 0
338 20250214 130000 50465454 1905 1905 1905 1905 0
339 20250214 125900 50465454 1905 1905 1905 1905 0
340 20250214 125800 50465454 1905 1905 1905 1905 1
341 20250214 125700 50463549 1905 1905 1905 1905 0
342 20250214 125600 50463549 1905 1905 1905 1905 1
343 20250214 125500 50461644 1905 1905 1905 1905 0
344 20250214 125400 50461644 1905 1905 1905 1905 0
345 20250214 125300 50461644 1905 1905 1905 1905 6
346 20250214 125200 50450214 1905 1905 1905 1905 0
347 20250214 125100 50450214 1905 1905 1905 1905 0
348 20250214 125000 50450214 1905 1905 1905 1905 0
349 20250214 124900 50450214 1905 1905 1905 1905 0
350 20250214 124800 50450214 1905 1905 1905 1905 1
351 20250214 124700 50448309 1905 1905 1905 1905 0
352 20250214 124600 50448309 1905 1905 1905 1905 0
353 20250214 124500 50448309 1905 1905 1905 1905 0
354 20250214 124400 50448309 1905 1905 1905 1905 0
355 20250214 124300 50448309 1905 1905 1905 1905 6
356 20250214 124200 50436879 1905 1905 1905 1905 0
357 20250214 124100 50436879 1905 1905 1905 1905 0
358 20250214 124000 50436879 1905 1905 1905 1905 0
359 20250214 123900 50436879 1905 1905 1905 1905 0
360 20250214 123800 50436879 1905 1905 1905 1905 0
361 20250214 123700 50436879 1905 1905 1905 1905 0
362 20250214 123600 50436879 1905 1905 1905 1905 200
363 20250214 123500 50055879 1905 1905 1905 1905 0
364 20250214 123400 50055879 1905 1905 1905 1905 0
365 20250214 123300 50055879 1905 1905 1905 1905 6
366 20250214 123200 50044449 1905 1905 1905 1905 0
367 20250214 123100 50044449 1905 1905 1905 1905 0
368 20250214 123000 50044449 1905 1905 1905 1905 69
369 20250214 122900 49913004 1905 1905 1905 1905 0
370 20250214 122800 49913004 1905 1905 1905 1905 0
371 20250214 122700 49913004 1905 1905 1905 1905 0
372 20250214 122600 49913004 1905 1905 1905 1905 1
373 20250214 122500 49911099 1905 1905 1905 1905 0
374 20250214 122400 49911099 1905 1905 1905 1905 0
375 20250214 122300 49911099 1905 1905 1905 1905 0
376 20250214 122200 49911099 1905 1905 1905 1905 0
377 20250214 122100 49911099 1905 1905 1905 1905 0
378 20250214 122000 49911099 1905 1905 1905 1905 0
379 20250214 121900 49911099 1905 1905 1905 1905 10
380 20250214 121800 49892049 1905 1905 1905 1905 0
381 20250214 121700 49892049 1905 1905 1905 1905 0
382 20250214 121600 49892049 1905 1905 1905 1905 0
383 20250214 121500 49892049 1905 1905 1905 1905 10
384 20250214 121400 49872999 1905 1905 1905 1905 0
385 20250214 121300 49872999 1905 1905 1905 1905 1
386 20250214 121200 49871094 1904 1904 1904 1904 0
387 20250214 121100 49871094 1904 1904 1904 1904 0
388 20250214 121000 49871094 1904 1904 1904 1904 0
389 20250214 120900 49871094 1904 1904 1904 1904 0
390 20250214 120800 49871094 1904 1904 1904 1904 0
391 20250214 120700 49871094 1904 1904 1904 1904 0
392 20250214 120600 49871094 1904 1904 1904 1904 0
393 20250214 120500 49871094 1904 1904 1904 1904 0
394 20250214 120400 49871094 1904 1904 1904 1904 0
395 20250214 120300 49871094 1904 1904 1904 1904 7
396 20250214 120200 49857766 1904 1904 1904 1904 0
397 20250214 120100 49857766 1904 1904 1904 1904 0
398 20250214 120000 49857766 1904 1904 1904 1904 0
399 20250214 115900 49857766 1904 1904 1904 1904 0
400 20250214 115800 49857766 1904 1904 1904 1904 1
401 20250214 115700 49855862 1904 1904 1904 1904 0
402 20250214 115600 49855862 1904 1904 1904 1904 1
403 20250214 115500 49853958 1904 1904 1904 1904 0
404 20250214 115400 49853958 1904 1904 1904 1904 0
405 20250214 115300 49853958 1904 1904 1904 1904 0
406 20250214 115200 49853958 1904 1904 1904 1904 0
407 20250214 115100 49853958 1904 1904 1904 1904 0
408 20250214 115000 49853958 1904 1904 1904 1904 0
409 20250214 114900 49853958 1904 1904 1904 1904 0
410 20250214 114800 49853958 1904 1904 1904 1904 500
411 20250214 114700 48901958 1908 1908 1908 1908 0
412 20250214 114600 48901958 1908 1908 1908 1908 0
413 20250214 114500 48901958 1908 1905 1908 1905 90
414 20250214 114400 48730329 1904 1904 1904 1904 0
415 20250214 114300 48730329 1904 1904 1904 1904 7
416 20250214 114200 48717001 1904 1904 1904 1904 0
417 20250214 114100 48717001 1904 1904 1904 1904 0
418 20250214 114000 48717001 1904 1904 1904 1904 0
419 20250214 113900 48717001 1904 1904 1904 1904 0
420 20250214 113800 48717001 1904 1904 1904 1904 1
421 20250214 113700 48715097 1904 1904 1904 1904 0
422 20250214 113600 48715097 1904 1904 1904 1904 1
423 20250214 113500 48713193 1904 1904 1904 1904 0
424 20250214 113400 48713193 1904 1904 1904 1904 0
425 20250214 113300 48713193 1904 1904 1904 1904 7
426 20250214 113200 48699865 1904 1904 1904 1904 0
427 20250214 113100 48699865 1904 1904 1904 1904 0
428 20250214 113000 48699865 1904 1904 1904 1904 0
429 20250214 112900 48699865 1904 1904 1904 1904 0
430 20250214 112800 48699865 1904 1904 1904 1904 1
431 20250214 112700 48697961 1904 1904 1904 1904 0
432 20250214 112600 48697961 1904 1904 1904 1904 0
433 20250214 112500 48697961 1904 1904 1904 1904 6
434 20250214 112400 48686537 1904 1904 1904 1904 0
435 20250214 112300 48686537 1904 1904 1904 1904 0
436 20250214 112200 48686537 1904 1904 1904 1904 0
437 20250214 112100 48686537 1904 1904 1904 1904 0
438 20250214 112000 48686537 1904 1904 1904 1904 0
439 20250214 111900 48686537 1904 1904 1904 1904 2
440 20250214 111800 48682729 1905 1905 1905 1905 2
441 20250214 111700 48678919 1905 1901 1905 1901 55
442 20250214 111600 48574168 1898 1898 1898 1898 0
443 20250214 111500 48574168 1898 1899 1899 1898 151
444 20250214 111400 48287507 1899 1900 1900 1899 6849
445 20250214 111300 35277411 1900 1900 1900 1900 4155
446 20250214 111200 27382911 1898 1899 1899 1898 2345
447 20250214 111100 22932096 1900 1900 1900 1900 4000
448 20250214 111000 15332096 1900 1899 1900 1899 1249
449 20250214 110900 12959153 1898 1898 1898 1898 0
450 20250214 110800 12959153 1898 1898 1898 1898 0
451 20250214 110700 12959153 1898 1898 1898 1898 0
452 20250214 110600 12959153 1898 1898 1898 1898 0
453 20250214 110500 12959153 1898 1898 1898 1898 0
454 20250214 110400 12959153 1898 1898 1898 1898 0
455 20250214 110300 12959153 1898 1898 1898 1898 6
456 20250214 110200 12947765 1898 1898 1898 1898 0
457 20250214 110100 12947765 1898 1898 1898 1898 0
458 20250214 110000 12947765 1898 1898 1898 1898 0
459 20250214 105900 12947765 1898 1898 1898 1898 0
460 20250214 105800 12947765 1898 1898 1898 1898 1
461 20250214 105700 12945867 1898 1898 1898 1898 0
462 20250214 105600 12945867 1898 1898 1898 1898 1
463 20250214 105500 12943969 1899 1899 1899 1899 63
464 20250214 105400 12824332 1899 1899 1899 1899 0
465 20250214 105300 12824332 1899 1899 1899 1899 0
466 20250214 105200 12824332 1899 1899 1899 1899 0
467 20250214 105100 12824332 1899 1899 1899 1899 0
468 20250214 105000 12824332 1899 1899 1899 1899 0
469 20250214 104900 12824332 1899 1899 1899 1899 0
470 20250214 104800 12824332 1899 1899 1899 1899 86
471 20250214 104700 12661018 1900 1900 1900 1900 0
472 20250214 104600 12661018 1900 1900 1900 1900 0
473 20250214 104500 12661018 1900 1900 1900 1900 0
474 20250214 104400 12661018 1900 1900 1900 1900 1418
475 20250214 104300 9966818 1905 1904 1905 1904 10
476 20250214 104200 9947774 1905 1905 1905 1905 50
477 20250214 104100 9852524 1905 1905 1905 1905 0
478 20250214 104000 9852524 1905 1897 1905 1897 2584
479 20250214 103900 4944554 1897 1897 1897 1897 0
480 20250214 103800 4944554 1897 1897 1897 1897 18
481 20250214 103700 4910408 1897 1897 1897 1897 0
482 20250214 103600 4910408 1897 1897 1897 1897 0
483 20250214 103500 4910408 1897 1897 1897 1897 52
484 20250214 103400 4811764 1897 1897 1897 1897 48
485 20250214 103300 4720708 1897 1897 1897 1897 52
486 20250214 103200 4622064 1897 1897 1897 1897 0
487 20250214 103100 4622064 1897 1897 1897 1897 0
488 20250214 103000 4622064 1897 1897 1897 1897 0
489 20250214 102900 4622064 1897 1897 1897 1897 0
490 20250214 102800 4622064 1897 1897 1897 1897 45
491 20250214 102700 4536699 1898 1898 1898 1898 64
492 20250214 102600 4415227 1898 1898 1898 1898 1
493 20250214 102500 4413329 1898 1898 1898 1898 5
494 20250214 102400 4403839 1898 1898 1898 1898 0
495 20250214 102300 4403839 1898 1898 1898 1898 0
496 20250214 102200 4403839 1898 1898 1898 1898 0
497 20250214 102100 4403839 1898 1898 1898 1898 0
498 20250214 102000 4403839 1898 1898 1898 1898 1
499 20250214 101900 4401941 1897 1897 1897 1897 0
500 20250214 101800 4401941 1897 1897 1897 1897 1
501 20250214 101700 4400044 1897 1897 1897 1897 174
502 20250214 101600 4069966 1897 1897 1897 1897 1
503 20250214 101500 4068069 1897 1897 1897 1897 0
504 20250214 101400 4068069 1897 1897 1897 1897 0
505 20250214 101300 4068069 1897 1897 1897 1897 8
506 20250214 101200 4052893 1896 1896 1896 1896 0
507 20250214 101100 4052893 1896 1896 1896 1896 0
508 20250214 101000 4052893 1896 1896 1896 1896 0
509 20250214 100900 4052893 1896 1896 1896 1896 0
510 20250214 100800 4052893 1896 1896 1896 1896 0
511 20250214 100700 4052893 1896 1896 1896 1896 0
512 20250214 100600 4052893 1896 1896 1896 1896 0
513 20250214 100500 4052893 1896 1896 1896 1896 0
514 20250214 100400 4052893 1896 1896 1896 1896 0
515 20250214 100300 4052893 1896 1896 1896 1896 6
516 20250214 100200 4041517 1896 1896 1896 1896 0
517 20250214 100100 4041517 1896 1896 1896 1896 0
518 20250214 100000 4041517 1896 1896 1896 1896 0
519 20250214 095900 4041517 1896 1896 1896 1896 0
520 20250214 095800 4041517 1896 1896 1896 1896 0
521 20250214 095700 4041517 1896 1896 1896 1896 0
522 20250214 095600 4041517 1896 1896 1896 1896 0
523 20250214 095500 4041517 1896 1896 1896 1896 0
524 20250214 095400 4041517 1896 1896 1896 1896 0
525 20250214 095300 4041517 1896 1896 1896 1896 261
526 20250214 095200 3546661 1897 1897 1897 1897 1
527 20250214 095100 3544764 1897 1897 1897 1897 0
528 20250214 095000 3544764 1897 1897 1897 1897 0
529 20250214 094900 3544764 1897 1897 1897 1897 0
530 20250214 094800 3544764 1897 1897 1897 1897 0
531 20250214 094700 3544764 1897 1897 1897 1897 0
532 20250214 094600 3544764 1897 1897 1897 1897 0
533 20250214 094500 3544764 1897 1897 1897 1897 63
534 20250214 094400 3425253 1896 1896 1896 1896 16
535 20250214 094300 3394917 1897 1897 1897 1897 301
536 20250214 094200 2823920 1897 1898 1898 1897 459
537 20250214 094100 1953195 1898 1898 1898 1898 0
538 20250214 094000 1953195 1898 1898 1898 1898 0
539 20250214 093900 1953195 1898 1899 1899 1898 77
540 20250214 093800 1807044 1900 1900 1900 1900 0
541 20250214 093700 1807044 1900 1900 1900 1900 10
542 20250214 093600 1788044 1899 1899 1899 1899 401
543 20250214 093500 1026545 1899 1899 1899 1899 0
544 20250214 093400 1026545 1899 1899 1899 1899 0
545 20250214 093300 1026545 1899 1899 1899 1899 7
546 20250214 093200 1013252 1900 1900 1900 1900 0
547 20250214 093100 1013252 1900 1899 1900 1899 13
548 20250214 093000 988564 1899 1899 1899 1899 0
549 20250214 092900 988564 1899 1899 1899 1899 0
550 20250214 092800 988564 1899 1899 1899 1899 0
551 20250214 092700 988564 1899 1899 1899 1899 0
552 20250214 092600 988564 1899 1899 1899 1899 10
553 20250214 092500 969574 1898 1898 1898 1898 100
554 20250214 092400 779774 1897 1897 1897 1897 0
555 20250214 092300 779774 1897 1897 1897 1897 6
556 20250214 092200 768392 1898 1898 1898 1898 9
557 20250214 092100 751310 1897 1897 1897 1897 0
558 20250214 092000 751310 1897 1897 1897 1897 6
559 20250214 091900 739928 1897 1897 1897 1897 194
560 20250214 091800 371910 1896 1896 1896 1896 0
561 20250214 091700 371910 1896 1896 1896 1896 0
562 20250214 091600 371910 1896 1896 1896 1896 1
563 20250214 091500 370014 1896 1896 1896 1896 0
564 20250214 091400 370014 1896 1896 1896 1896 0
565 20250214 091300 370014 1896 1897 1897 1896 11
566 20250214 091200 349148 1897 1897 1897 1897 0
567 20250214 091100 349148 1897 1897 1897 1897 0
568 20250214 091000 349148 1897 1897 1897 1897 0
569 20250214 090900 349148 1897 1897 1897 1897 1
570 20250214 090800 347251 1896 1896 1896 1896 1
571 20250214 090700 345355 1896 1896 1896 1896 0
572 20250214 090600 345355 1896 1896 1896 1896 0
573 20250214 090500 345355 1896 1896 1896 1896 0
574 20250214 090400 345355 1896 1896 1896 1896 0
575 20250214 090300 345355 1896 1896 1896 1896 0
576 20250214 090200 345355 1896 1896 1896 1896 0
577 20250214 090100 345355 1896 1899 1899 1896 101
578 20250214 090000 153850 1900 1899 1900 1899 81

1
002220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,26697460,0,50671779080,0.00
20250211,0,26697460,0,50164527340,0.00
20250210,0,26697460,0,49870855280,0.00
20250207,0,26697460,0,49336906080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 26697460 0 50671779080 0.00
3 20250211 0 26697460 0 50164527340 0.00
4 20250210 0 26697460 0 49870855280 0.00
5 20250207 0 26697460 0 49336906080 0.00