ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,170320795,4555,4555,4555,4555,1182
20250221,182900,170320795,4555,4555,4555,4555,0
20250221,182800,170320795,4555,4555,4555,4555,0
20250221,182700,170320795,4555,4555,4555,4555,0
20250221,182600,170320795,4555,4555,4555,4555,0
20250221,182500,170320795,4555,4555,4555,4555,0
20250221,182400,170320795,4555,4555,4555,4555,0
20250221,182300,170320795,4555,4555,4555,4555,0
20250221,182200,170320795,4555,4555,4555,4555,0
20250221,182100,170320795,4555,4555,4555,4555,0
20250221,182000,170320795,4555,4555,4555,4555,0
20250221,181900,170320795,4555,4555,4555,4555,0
20250221,181800,170320795,4555,4555,4555,4555,0
20250221,181700,170320795,4555,4555,4555,4555,0
20250221,181600,170320795,4555,4555,4555,4555,0
20250221,181500,170320795,4555,4555,4555,4555,0
20250221,181400,170320795,4555,4555,4555,4555,0
20250221,181300,170320795,4555,4555,4555,4555,0
20250221,181200,170320795,4555,4555,4555,4555,0
20250221,181100,170320795,4555,4555,4555,4555,0
20250221,181000,170320795,4555,4555,4555,4555,0
20250221,180900,170320795,4555,4555,4555,4555,0
20250221,180800,170320795,4555,4555,4555,4555,0
20250221,180700,170320795,4555,4555,4555,4555,0
20250221,180600,170320795,4555,4555,4555,4555,0
20250221,180500,170320795,4555,4555,4555,4555,0
20250221,180400,170320795,4555,4555,4555,4555,0
20250221,180300,170320795,4555,4555,4555,4555,0
20250221,180200,170320795,4555,4555,4555,4555,0
20250221,180100,170320795,4555,4555,4555,4555,0
20250221,180000,170320795,4555,4555,4555,4555,1182
20250221,175900,170320795,4555,4555,4555,4555,0
20250221,175800,170320795,4555,4555,4555,4555,0
20250221,175700,170320795,4555,4555,4555,4555,0
20250221,175600,170320795,4555,4555,4555,4555,0
20250221,175500,170320795,4555,4555,4555,4555,0
20250221,175400,170320795,4555,4555,4555,4555,0
20250221,175300,170320795,4555,4555,4555,4555,0
20250221,175200,170320795,4555,4555,4555,4555,0
20250221,175100,170320795,4555,4555,4555,4555,0
20250221,175000,170320795,4555,4555,4555,4555,0
20250221,174900,170320795,4555,4555,4555,4555,0
20250221,174800,170320795,4555,4555,4555,4555,0
20250221,174700,170320795,4555,4555,4555,4555,0
20250221,174600,170320795,4555,4555,4555,4555,0
20250221,174500,170320795,4555,4555,4555,4555,0
20250221,174400,170320795,4555,4555,4555,4555,0
20250221,174300,170320795,4555,4555,4555,4555,0
20250221,174200,170320795,4555,4555,4555,4555,0
20250221,174100,170320795,4555,4555,4555,4555,0
20250221,174000,170320795,4555,4555,4555,4555,0
20250221,173900,170320795,4555,4555,4555,4555,0
20250221,173800,170320795,4555,4555,4555,4555,0
20250221,173700,170320795,4555,4555,4555,4555,0
20250221,173600,170320795,4555,4555,4555,4555,0
20250221,173500,170320795,4555,4555,4555,4555,0
20250221,173400,170320795,4555,4555,4555,4555,0
20250221,173300,170320795,4555,4555,4555,4555,0
20250221,173200,170320795,4555,4555,4555,4555,0
20250221,173100,170320795,4555,4555,4555,4555,0
20250221,173000,170320795,4555,4555,4555,4555,1182
20250221,172900,170320795,4555,4555,4555,4555,0
20250221,172800,170320795,4555,4555,4555,4555,0
20250221,172700,170320795,4555,4555,4555,4555,0
20250221,172600,170320795,4555,4555,4555,4555,0
20250221,172500,170320795,4555,4555,4555,4555,0
20250221,172400,170320795,4555,4555,4555,4555,0
20250221,172300,170320795,4555,4555,4555,4555,0
20250221,172200,170320795,4555,4555,4555,4555,0
20250221,172100,170320795,4555,4555,4555,4555,0
20250221,172000,170320795,4555,4555,4555,4555,0
20250221,171900,170320795,4555,4555,4555,4555,0
20250221,171800,170320795,4555,4555,4555,4555,0
20250221,171700,170320795,4555,4555,4555,4555,0
20250221,171600,170320795,4555,4555,4555,4555,0
20250221,171500,170320795,4555,4555,4555,4555,0
20250221,171400,170320795,4555,4555,4555,4555,0
20250221,171300,170320795,4555,4555,4555,4555,0
20250221,171200,170320795,4555,4555,4555,4555,0
20250221,171100,170320795,4555,4555,4555,4555,0
20250221,171000,170320795,4555,4555,4555,4555,0
20250221,170900,170320795,4555,4555,4555,4555,0
20250221,170800,170320795,4555,4555,4555,4555,0
20250221,170700,170320795,4555,4555,4555,4555,0
20250221,170600,170320795,4555,4555,4555,4555,0
20250221,170500,170320795,4555,4555,4555,4555,0
20250221,170400,170320795,4555,4555,4555,4555,0
20250221,170300,170320795,4555,4555,4555,4555,0
20250221,170200,170320795,4555,4555,4555,4555,0
20250221,170100,170320795,4555,4555,4555,4555,0
20250221,170000,170320795,4555,4555,4555,4555,1182
20250221,165900,170320795,4555,4555,4555,4555,0
20250221,165800,170320795,4555,4555,4555,4555,0
20250221,165700,170320795,4555,4555,4555,4555,0
20250221,165600,170320795,4555,4555,4555,4555,0
20250221,165500,170320795,4555,4555,4555,4555,0
20250221,165400,170320795,4555,4555,4555,4555,0
20250221,165300,170320795,4555,4555,4555,4555,0
20250221,165200,170320795,4555,4555,4555,4555,0
20250221,165100,170320795,4555,4555,4555,4555,0
20250221,165000,170320795,4555,4555,4555,4555,0
20250221,164900,170320795,4555,4555,4555,4555,0
20250221,164800,170320795,4555,4555,4555,4555,0
20250221,164700,170320795,4555,4555,4555,4555,0
20250221,164600,170320795,4555,4555,4555,4555,0
20250221,164500,170320795,4555,4555,4555,4555,0
20250221,164400,170320795,4555,4555,4555,4555,0
20250221,164300,170320795,4555,4555,4555,4555,0
20250221,164200,170320795,4555,4555,4555,4555,0
20250221,164100,170320795,4555,4555,4555,4555,0
20250221,164000,170320795,4555,4555,4555,4555,0
20250221,163900,170320795,4555,4555,4555,4555,0
20250221,163800,170320795,4555,4555,4555,4555,0
20250221,163700,170320795,4555,4555,4555,4555,0
20250221,163600,170320795,4555,4555,4555,4555,0
20250221,163500,170320795,4555,4555,4555,4555,0
20250221,163400,170320795,4555,4555,4555,4555,0
20250221,163300,170320795,4555,4555,4555,4555,0
20250221,163200,170320795,4555,4555,4555,4555,0
20250221,163100,170320795,4555,4555,4555,4555,0
20250221,163000,170320795,4555,4555,4555,4555,1182
20250221,162900,170320795,4555,4555,4555,4555,0
20250221,162800,170320795,4555,4555,4555,4555,0
20250221,162700,170320795,4555,4555,4555,4555,0
20250221,162600,170320795,4555,4555,4555,4555,0
20250221,162500,170320795,4555,4555,4555,4555,0
20250221,162400,170320795,4555,4555,4555,4555,0
20250221,162300,170320795,4555,4555,4555,4555,0
20250221,162200,170320795,4555,4555,4555,4555,0
20250221,162100,170320795,4555,4555,4555,4555,0
20250221,162000,170320795,4555,4555,4555,4555,0
20250221,161900,170320795,4555,4555,4555,4555,0
20250221,161800,170320795,4555,4555,4555,4555,0
20250221,161700,170320795,4555,4555,4555,4555,0
20250221,161600,170320795,4555,4555,4555,4555,0
20250221,161500,170320795,4555,4555,4555,4555,0
20250221,161400,170320795,4555,4555,4555,4555,0
20250221,161300,170320795,4555,4555,4555,4555,0
20250221,161200,170320795,4555,4555,4555,4555,0
20250221,161100,170320795,4555,4555,4555,4555,0
20250221,161000,170320795,4555,4555,4555,4555,0
20250221,160900,170320795,4555,4555,4555,4555,0
20250221,160800,170320795,4555,4555,4555,4555,0
20250221,160700,170320795,4555,4555,4555,4555,0
20250221,160600,170320795,4555,4555,4555,4555,0
20250221,160500,170320795,4555,4555,4555,4555,0
20250221,160400,170320795,4555,4555,4555,4555,0
20250221,160300,170320795,4555,4555,4555,4555,0
20250221,160200,170320795,4555,4555,4555,4555,0
20250221,160100,170320795,4555,4555,4555,4555,0
20250221,160000,170320795,4555,4555,4555,4555,1182
20250221,155900,170320795,4555,4555,4555,4555,0
20250221,155800,170320795,4555,4555,4555,4555,0
20250221,155700,170320795,4555,4555,4555,4555,0
20250221,155600,170320795,4555,4555,4555,4555,0
20250221,155500,170320795,4555,4555,4555,4555,0
20250221,155400,170320795,4555,4555,4555,4555,0
20250221,155300,170320795,4555,4555,4555,4555,0
20250221,155200,170320795,4555,4555,4555,4555,0
20250221,155100,170320795,4555,4555,4555,4555,0
20250221,155000,170320795,4555,4555,4555,4555,0
20250221,154900,170320795,4555,4555,4555,4555,0
20250221,154800,170320795,4555,4555,4555,4555,0
20250221,154700,170320795,4555,4555,4555,4555,0
20250221,154600,170320795,4555,4555,4555,4555,0
20250221,154500,170320795,4555,4555,4555,4555,0
20250221,154400,170320795,4555,4555,4555,4555,0
20250221,154300,170320795,4555,4555,4555,4555,0
20250221,154200,170320795,4555,4555,4555,4555,0
20250221,154100,170320795,4555,4555,4555,4555,0
20250221,154000,170320795,4555,4555,4555,4555,0
20250221,153900,170320795,4555,4555,4555,4555,0
20250221,153800,170320795,4555,4555,4555,4555,0
20250221,153700,170320795,4555,4555,4555,4555,0
20250221,153600,170320795,4555,4555,4555,4555,0
20250221,153500,170320795,4555,4555,4555,4555,0
20250221,153400,170320795,4555,4555,4555,4555,0
20250221,153300,170320795,4555,4555,4555,4555,0
20250221,153200,170320795,4555,4555,4555,4555,0
20250221,153100,170320795,4555,4555,4555,4555,0
20250221,153000,170320795,4555,4555,4555,4555,2364
20250221,152900,164936785,4550,4550,4550,4550,0
20250221,152800,164936785,4550,4550,4550,4550,0
20250221,152700,164936785,4550,4550,4550,4550,0
20250221,152600,164936785,4550,4550,4550,4550,0
20250221,152500,164936785,4550,4550,4550,4550,0
20250221,152400,164936785,4550,4550,4550,4550,0
20250221,152300,164936785,4550,4550,4550,4550,0
20250221,152200,164936785,4550,4550,4550,4550,0
20250221,152100,164936785,4550,4550,4550,4550,0
20250221,152000,164936785,4550,4550,4550,4550,0
20250221,151900,164936785,4550,4550,4550,4550,0
20250221,151800,164936785,4550,4550,4550,4550,100
20250221,151700,164481785,4550,4550,4550,4550,0
20250221,151600,164481785,4550,4550,4550,4540,160
20250221,151500,163755345,4550,4550,4550,4550,0
20250221,151400,163755345,4550,4550,4550,4550,0
20250221,151300,163755345,4550,4550,4550,4550,0
20250221,151200,163755345,4550,4550,4550,4550,3
20250221,151100,163741695,4545,4545,4545,4545,20
20250221,151000,163650795,4540,4540,4540,4540,1187
20250221,150900,158261815,4540,4540,4540,4540,176
20250221,150800,157462775,4545,4545,4545,4545,0
20250221,150700,157462775,4545,4540,4545,4540,67
20250221,150600,157158585,4540,4540,4540,4540,400
20250221,150500,155342585,4545,4545,4545,4545,5
20250221,150400,155319860,4545,4545,4545,4545,0
20250221,150300,155319860,4545,4545,4545,4545,0
20250221,150200,155319860,4545,4545,4545,4545,3
20250221,150100,155306225,4545,4545,4545,4545,3
20250221,150000,155292590,4545,4545,4545,4545,50
20250221,145900,155065340,4550,4550,4550,4550,0
20250221,145800,155065340,4550,4550,4550,4550,0
20250221,145700,155065340,4550,4550,4550,4550,0
20250221,145600,155065340,4550,4540,4550,4540,203
20250221,145500,154143690,4550,4550,4550,4550,0
20250221,145400,154143690,4550,4545,4550,4545,23
20250221,145300,154039130,4545,4545,4545,4545,200
20250221,145200,153130130,4545,4550,4550,4545,444
20250221,145100,151111340,4545,4545,4550,4545,34
20250221,145000,150956795,4550,4550,4550,4550,0
20250221,144900,150956795,4550,4550,4550,4550,0
20250221,144800,150956795,4550,4550,4550,4550,1
20250221,144700,150952245,4550,4550,4550,4550,0
20250221,144600,150952245,4550,4550,4550,4550,0
20250221,144500,150952245,4550,4550,4550,4550,0
20250221,144400,150952245,4550,4550,4550,4550,0
20250221,144300,150952245,4550,4550,4550,4550,0
20250221,144200,150952245,4550,4550,4550,4550,1
20250221,144100,150947695,4550,4550,4550,4550,0
20250221,144000,150947695,4550,4545,4550,4545,5
20250221,143900,150924955,4550,4545,4550,4545,448
20250221,143800,148888780,4545,4545,4545,4545,3
20250221,143700,148875145,4545,4545,4545,4545,50
20250221,143600,148647895,4545,4545,4545,4545,100
20250221,143500,148193395,4545,4545,4545,4545,0
20250221,143400,148193395,4545,4545,4545,4545,0
20250221,143300,148193395,4545,4545,4545,4545,0
20250221,143200,148193395,4545,4545,4545,4545,0
20250221,143100,148193395,4545,4545,4545,4545,3
20250221,143000,148179760,4540,4540,4540,4540,1
20250221,142900,148175220,4540,4540,4540,4540,2
20250221,142800,148166140,4540,4540,4540,4540,2
20250221,142700,148157060,4550,4550,4550,4550,0
20250221,142600,148157060,4550,4550,4550,4550,0
20250221,142500,148157060,4550,4550,4550,4550,0
20250221,142400,148157060,4550,4540,4550,4535,403
20250221,142300,146327445,4545,4545,4545,4545,1
20250221,142200,146322900,4540,4540,4540,4540,234
20250221,142100,145260540,4540,4540,4540,4540,766
20250221,142000,141782900,4550,4550,4550,4550,0
20250221,141900,141782900,4550,4550,4550,4550,3
20250221,141800,141769250,4545,4545,4545,4545,0
20250221,141700,141769250,4545,4545,4545,4545,1
20250221,141600,141764705,4540,4540,4540,4540,0
20250221,141500,141764705,4540,4540,4540,4540,0
20250221,141400,141764705,4540,4540,4540,4540,100
20250221,141300,141310705,4540,4540,4540,4540,0
20250221,141200,141310705,4540,4540,4540,4540,0
20250221,141100,141310705,4540,4545,4545,4540,396
20250221,141000,139512765,4545,4545,4545,4545,1
20250221,140900,139508220,4545,4545,4545,4545,101
20250221,140800,139049175,4545,4545,4545,4545,0
20250221,140700,139049175,4545,4545,4545,4545,0
20250221,140600,139049175,4545,4545,4545,4545,1
20250221,140500,139044630,4545,4545,4545,4545,1
20250221,140400,139040085,4550,4550,4550,4550,0
20250221,140300,139040085,4550,4550,4550,4550,0
20250221,140200,139040085,4550,4550,4550,4550,0
20250221,140100,139040085,4550,4550,4550,4550,0
20250221,140000,139040085,4550,4550,4550,4550,0
20250221,135900,139040085,4550,4550,4550,4550,0
20250221,135800,139040085,4550,4545,4550,4540,1003
20250221,135700,134483925,4550,4550,4550,4550,0
20250221,135600,134483925,4550,4550,4550,4550,0
20250221,135500,134483925,4550,4550,4550,4550,0
20250221,135400,134483925,4550,4550,4550,4550,0
20250221,135300,134483925,4550,4550,4550,4550,0
20250221,135200,134483925,4550,4550,4550,4550,0
20250221,135100,134483925,4550,4550,4550,4550,11
20250221,135000,134433875,4550,4550,4550,4550,0
20250221,134900,134433875,4550,4550,4550,4550,0
20250221,134800,134433875,4550,4550,4550,4550,0
20250221,134700,134433875,4550,4550,4550,4550,0
20250221,134600,134433875,4550,4550,4550,4550,0
20250221,134500,134433875,4550,4550,4550,4550,0
20250221,134400,134433875,4550,4550,4550,4550,10
20250221,134300,134388375,4550,4550,4550,4550,0
20250221,134200,134388375,4550,4550,4550,4550,0
20250221,134100,134388375,4550,4550,4550,4550,10
20250221,134000,134342875,4550,4550,4550,4550,0
20250221,133900,134342875,4550,4550,4550,4550,0
20250221,133800,134342875,4550,4550,4550,4550,0
20250221,133700,134342875,4550,4550,4550,4550,0
20250221,133600,134342875,4550,4550,4550,4550,3
20250221,133500,134329225,4540,4540,4540,4540,0
20250221,133400,134329225,4540,4540,4550,4540,4
20250221,133300,134311050,4550,4545,4550,4540,2122
20250221,133200,124676285,4550,4550,4550,4550,0
20250221,133100,124676285,4550,4550,4550,4550,3
20250221,133000,124662635,4540,4540,4540,4540,69
20250221,132900,124349375,4540,4545,4545,4540,983
20250221,132800,119886510,4550,4550,4550,4550,1
20250221,132700,119881960,4550,4550,4550,4550,0
20250221,132600,119881960,4550,4550,4550,4550,3
20250221,132500,119868310,4545,4545,4545,4545,500
20250221,132400,117595810,4550,4550,4550,4550,1
20250221,132300,117591260,4555,4555,4555,4555,0
20250221,132200,117591260,4555,4555,4555,4555,0
20250221,132100,117591260,4555,4555,4555,4555,1
20250221,132000,117586705,4560,4560,4560,4560,0
20250221,131900,117586705,4560,4560,4560,4560,0
20250221,131800,117586705,4560,4560,4560,4560,0
20250221,131700,117586705,4560,4560,4560,4560,0
20250221,131600,117586705,4560,4560,4560,4560,0
20250221,131500,117586705,4560,4560,4560,4560,0
20250221,131400,117586705,4560,4560,4560,4560,0
20250221,131300,117586705,4560,4555,4560,4555,12
20250221,131200,117532030,4545,4545,4545,4545,680
20250221,131100,114441430,4550,4550,4550,4550,50
20250221,131000,114213930,4550,4550,4550,4550,1
20250221,130900,114209380,4550,4550,4550,4550,759
20250221,130800,110755930,4555,4555,4555,4555,0
20250221,130700,110755930,4555,4555,4555,4555,1
20250221,130600,110751375,4555,4555,4555,4555,300
20250221,130500,109384875,4560,4560,4560,4560,0
20250221,130400,109384875,4560,4560,4560,4560,10
20250221,130300,109339275,4560,4560,4560,4560,0
20250221,130200,109339275,4560,4560,4560,4560,0
20250221,130100,109339275,4560,4560,4560,4560,28
20250221,130000,109211595,4560,4560,4560,4560,0
20250221,125900,109211595,4560,4560,4560,4560,0
20250221,125800,109211595,4560,4560,4560,4560,0
20250221,125700,109211595,4560,4560,4560,4560,0
20250221,125600,109211595,4560,4560,4560,4560,0
20250221,125500,109211595,4560,4560,4560,4560,0
20250221,125400,109211595,4560,4560,4560,4560,0
20250221,125300,109211595,4560,4560,4560,4560,0
20250221,125200,109211595,4560,4560,4560,4560,3
20250221,125100,109197915,4550,4550,4550,4550,0
20250221,125000,109197915,4550,4550,4550,4550,5
20250221,124900,109175165,4550,4550,4550,4550,0
20250221,124800,109175165,4550,4550,4550,4550,95
20250221,124700,108742915,4550,4555,4555,4550,918
20250221,124600,104565110,4560,4560,4560,4560,0
20250221,124500,104565110,4560,4560,4560,4560,0
20250221,124400,104565110,4560,4560,4560,4560,3
20250221,124300,104551430,4555,4555,4555,4555,230
20250221,124200,103503780,4555,4555,4555,4555,0
20250221,124100,103503780,4555,4560,4560,4555,32
20250221,124000,103357940,4560,4560,4560,4560,3
20250221,123900,103344260,4555,4560,4560,4555,2
20250221,123800,103335145,4555,4555,4555,4555,0
20250221,123700,103335145,4555,4555,4555,4555,0
20250221,123600,103335145,4555,4555,4555,4555,0
20250221,123500,103335145,4555,4555,4555,4555,0
20250221,123400,103335145,4555,4555,4555,4555,0
20250221,123300,103335145,4555,4555,4555,4555,1
20250221,123200,103330590,4555,4555,4555,4555,473
20250221,123100,101176075,4560,4560,4560,4560,0
20250221,123000,101176075,4560,4560,4560,4560,0
20250221,122900,101176075,4560,4560,4560,4560,0
20250221,122800,101176075,4560,4560,4560,4560,0
20250221,122700,101176075,4560,4560,4560,4560,0
20250221,122600,101176075,4560,4560,4560,4560,3
20250221,122500,101162395,4555,4555,4555,4555,0
20250221,122400,101162395,4555,4555,4555,4555,0
20250221,122300,101162395,4555,4555,4555,4555,370
20250221,122200,99477045,4555,4555,4555,4555,6
20250221,122100,99449715,4555,4555,4555,4555,0
20250221,122000,99449715,4555,4555,4555,4555,1
20250221,121900,99445160,4560,4560,4560,4560,0
20250221,121800,99445160,4560,4560,4560,4560,0
20250221,121700,99445160,4560,4560,4560,4560,0
20250221,121600,99445160,4560,4560,4560,4560,0
20250221,121500,99445160,4560,4560,4560,4560,0
20250221,121400,99445160,4560,4560,4560,4560,0
20250221,121300,99445160,4560,4560,4560,4560,0
20250221,121200,99445160,4560,4560,4560,4560,0
20250221,121100,99445160,4560,4560,4560,4560,0
20250221,121000,99445160,4560,4560,4560,4560,100
20250221,120900,98989160,4560,4560,4560,4560,0
20250221,120800,98989160,4560,4560,4560,4560,248
20250221,120700,97858280,4560,4560,4560,4560,63
20250221,120600,97571000,4560,4560,4560,4560,0
20250221,120500,97571000,4560,4560,4560,4560,20
20250221,120400,97479800,4560,4560,4560,4560,1
20250221,120300,97475240,4560,4575,4575,4560,402
20250221,120200,95638815,4575,4575,4575,4575,0
20250221,120100,95638815,4575,4575,4575,4575,0
20250221,120000,95638815,4575,4575,4575,4575,0
20250221,115900,95638815,4575,4575,4575,4575,0
20250221,115800,95638815,4575,4575,4575,4575,0
20250221,115700,95638815,4575,4575,4575,4575,3
20250221,115600,95625090,4565,4565,4565,4565,0
20250221,115500,95625090,4565,4565,4565,4565,9
20250221,115400,95584005,4580,4580,4580,4580,0
20250221,115300,95584005,4580,4580,4580,4580,0
20250221,115200,95584005,4580,4580,4580,4580,0
20250221,115100,95584005,4580,4570,4580,4570,5
20250221,115000,95561125,4570,4570,4570,4570,0
20250221,114900,95561125,4570,4570,4570,4570,0
20250221,114800,95561125,4570,4570,4570,4570,0
20250221,114700,95561125,4570,4570,4570,4570,0
20250221,114600,95561125,4570,4570,4580,4570,1001
20250221,114500,90986545,4570,4570,4570,4570,0
20250221,114400,90986545,4570,4570,4570,4570,0
20250221,114300,90986545,4570,4570,4570,4570,0
20250221,114200,90986545,4570,4570,4570,4570,0
20250221,114100,90986545,4570,4570,4570,4570,0
20250221,114000,90986545,4570,4570,4570,4570,0
20250221,113900,90986545,4570,4570,4570,4570,0
20250221,113800,90986545,4570,4580,4580,4570,58
20250221,113700,90721435,4580,4580,4580,4580,0
20250221,113600,90721435,4580,4580,4580,4580,0
20250221,113500,90721435,4580,4580,4580,4580,0
20250221,113400,90721435,4580,4580,4580,4580,0
20250221,113300,90721435,4580,4580,4580,4580,0
20250221,113200,90721435,4580,4580,4580,4580,55
20250221,113100,90469535,4585,4585,4585,4585,0
20250221,113000,90469535,4585,4585,4585,4585,0
20250221,112900,90469535,4585,4585,4585,4585,0
20250221,112800,90469535,4585,4585,4585,4585,0
20250221,112700,90469535,4585,4585,4585,4585,0
20250221,112600,90469535,4585,4585,4585,4585,0
20250221,112500,90469535,4585,4585,4585,4585,3
20250221,112400,90455780,4570,4570,4570,4570,0
20250221,112300,90455780,4570,4570,4570,4570,10
20250221,112200,90410080,4585,4585,4585,4585,0
20250221,112100,90410080,4585,4585,4585,4585,3
20250221,112000,90396325,4570,4570,4570,4570,0
20250221,111900,90396325,4570,4570,4570,4570,123
20250221,111800,89834215,4570,4570,4570,4570,919
20250221,111700,85634385,4570,4570,4570,4570,174
20250221,111600,84839205,4570,4570,4570,4570,30
20250221,111500,84702105,4570,4570,4570,4570,10
20250221,111400,84656405,4570,4570,4570,4570,30
20250221,111300,84519305,4570,4570,4570,4570,0
20250221,111200,84519305,4570,4570,4570,4570,10
20250221,111100,84473605,4585,4585,4585,4585,1713
20250221,111000,76619500,4590,4590,4590,4590,0
20250221,110900,76619500,4590,4590,4590,4590,0
20250221,110800,76619500,4590,4590,4590,4585,36
20250221,110700,76454410,4585,4585,4585,4585,2
20250221,110600,76445240,4590,4590,4590,4590,0
20250221,110500,76445240,4590,4590,4590,4590,0
20250221,110400,76445240,4590,4590,4590,4590,0
20250221,110300,76445240,4590,4590,4590,4590,1
20250221,110200,76440650,4590,4590,4590,4590,4
20250221,110100,76422290,4590,4590,4590,4590,3
20250221,110000,76408520,4585,4585,4585,4585,1315
20250221,105900,70379245,4585,4585,4585,4585,0
20250221,105800,70379245,4585,4585,4585,4585,0
20250221,105700,70379245,4585,4585,4585,4585,0
20250221,105600,70379245,4585,4585,4585,4585,0
20250221,105500,70379245,4585,4585,4585,4585,0
20250221,105400,70379245,4585,4585,4585,4585,3
20250221,105300,70365490,4570,4570,4570,4570,1
20250221,105200,70360920,4590,4590,4590,4590,0
20250221,105100,70360920,4590,4575,4590,4575,1000
20250221,105000,65773260,4575,4575,4575,4575,0
20250221,104900,65773260,4575,4575,4575,4575,0
20250221,104800,65773260,4575,4575,4575,4575,0
20250221,104700,65773260,4575,4575,4575,4575,862
20250221,104600,61829610,4590,4590,4590,4590,0
20250221,104500,61829610,4590,4590,4590,4590,0
20250221,104400,61829610,4590,4590,4590,4590,0
20250221,104300,61829610,4590,4590,4590,4590,20
20250221,104200,61737810,4590,4590,4590,4590,1
20250221,104100,61733220,4590,4590,4590,4590,0
20250221,104000,61733220,4590,4590,4590,4590,2
20250221,103900,61724040,4590,4590,4590,4590,3
20250221,103800,61710270,4570,4570,4570,4570,465
20250221,103700,59585220,4575,4575,4575,4575,100
20250221,103600,59127720,4575,4575,4575,4575,160
20250221,103500,58395720,4575,4575,4575,4575,100
20250221,103400,57938220,4590,4590,4590,4590,0
20250221,103300,57938220,4590,4590,4590,4590,3
20250221,103200,57924450,4580,4580,4580,4580,0
20250221,103100,57924450,4580,4580,4580,4580,214
20250221,103000,56944330,4590,4590,4590,4590,0
20250221,102900,56944330,4590,4590,4590,4590,0
20250221,102800,56944330,4590,4590,4590,4590,0
20250221,102700,56944330,4590,4590,4590,4590,0
20250221,102600,56944330,4590,4590,4590,4590,0
20250221,102500,56944330,4590,4590,4590,4590,0
20250221,102400,56944330,4590,4590,4590,4590,0
20250221,102300,56944330,4590,4590,4590,4590,0
20250221,102200,56944330,4590,4590,4590,4590,0
20250221,102100,56944330,4590,4590,4590,4590,0
20250221,102000,56944330,4590,4590,4590,4590,0
20250221,101900,56944330,4590,4590,4590,4590,0
20250221,101800,56944330,4590,4590,4590,4590,0
20250221,101700,56944330,4590,4590,4590,4590,0
20250221,101600,56944330,4590,4590,4590,4590,3
20250221,101500,56930560,4575,4575,4575,4575,1
20250221,101400,56925985,4590,4590,4590,4590,0
20250221,101300,56925985,4590,4590,4590,4590,1
20250221,101200,56921395,4590,4590,4590,4590,0
20250221,101100,56921395,4590,4590,4590,4590,3
20250221,101000,56907625,4585,4580,4585,4580,13
20250221,100900,56848070,4585,4585,4585,4585,156
20250221,100800,56132810,4595,4595,4595,4595,0
20250221,100700,56132810,4595,4595,4595,4595,0
20250221,100600,56132810,4595,4590,4595,4590,10
20250221,100500,56086870,4595,4595,4595,4595,0
20250221,100400,56086870,4595,4595,4595,4595,3
20250221,100300,56073085,4585,4585,4585,4585,30
20250221,100200,55935535,4595,4585,4595,4585,42
20250221,100100,55742955,4595,4595,4595,4595,0
20250221,100000,55742955,4595,4595,4595,4595,0
20250221,095900,55742955,4595,4595,4595,4595,0
20250221,095800,55742955,4595,4595,4595,4595,0
20250221,095700,55742955,4595,4590,4595,4590,689
20250221,095600,52577945,4595,4590,4595,4590,219
20250221,095500,51571890,4590,4570,4590,4570,1837
20250221,095400,43148290,4575,4575,4575,4575,108
20250221,095300,42654190,4575,4575,4575,4575,0
20250221,095200,42654190,4575,4565,4575,4565,5023
20250221,095100,19706270,4565,4565,4565,4565,0
20250221,095000,19706270,4565,4565,4565,4565,0
20250221,094900,19706270,4565,4565,4565,4565,2
20250221,094800,19697140,4565,4565,4565,4565,0
20250221,094700,19697140,4565,4565,4565,4565,0
20250221,094600,19697140,4565,4565,4565,4565,0
20250221,094500,19697140,4565,4565,4565,4565,0
20250221,094400,19697140,4565,4565,4565,4565,0
20250221,094300,19697140,4565,4565,4565,4565,1
20250221,094200,19692575,4570,4570,4570,4570,0
20250221,094100,19692575,4570,4570,4570,4570,0
20250221,094000,19692575,4570,4570,4570,4570,3
20250221,093900,19678865,4560,4560,4560,4560,0
20250221,093800,19678865,4560,4560,4560,4560,0
20250221,093700,19678865,4560,4560,4560,4560,20
20250221,093600,19587665,4570,4570,4570,4570,96
20250221,093500,19148945,4570,4570,4570,4570,3
20250221,093400,19135235,4570,4570,4570,4570,0
20250221,093300,19135235,4570,4570,4570,4570,20
20250221,093200,19043835,4570,4570,4570,4570,4
20250221,093100,19025555,4570,4570,4570,4570,266
20250221,093000,17809935,4570,4570,4570,4570,60
20250221,092900,17535735,4570,4570,4570,4570,3
20250221,092800,17522025,4570,4570,4570,4570,0
20250221,092700,17522025,4570,4570,4570,4570,0
20250221,092600,17522025,4570,4570,4570,4570,109
20250221,092500,17023895,4570,4570,4570,4570,0
20250221,092400,17023895,4570,4570,4570,4570,0
20250221,092300,17023895,4570,4570,4570,4570,3
20250221,092200,17010185,4555,4555,4555,4555,1
20250221,092100,17005630,4570,4570,4570,4570,150
20250221,092000,16320130,4575,4575,4575,4575,0
20250221,091900,16320130,4575,4575,4575,4575,0
20250221,091800,16320130,4575,4575,4575,4575,0
20250221,091700,16320130,4575,4575,4575,4575,100
20250221,091600,15862630,4575,4570,4575,4570,255
20250221,091500,14697210,4570,4570,4570,4570,20
20250221,091400,14605810,4570,4570,4570,4570,0
20250221,091300,14605810,4570,4570,4570,4570,0
20250221,091200,14605810,4570,4570,4570,4570,0
20250221,091100,14605810,4570,4570,4570,4570,9
20250221,091000,14564680,4560,4560,4560,4560,500
20250221,090900,12284680,4560,4560,4560,4560,0
20250221,090800,12284680,4560,4560,4560,4560,309
20250221,090700,10875640,4575,4575,4575,4575,0
20250221,090600,10875640,4575,4575,4575,4575,0
20250221,090500,10875640,4575,4575,4575,4575,0
20250221,090400,10875640,4575,4570,4575,4570,1922
20250221,090300,2091935,4590,4590,4590,4590,0
20250221,090200,2091935,4590,4590,4590,4590,0
20250221,090100,2091935,4590,4590,4590,4590,0
20250221,090000,2091935,4590,4560,4590,4560,458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 170320795 4555 4555 4555 4555 1182
3 20250221 182900 170320795 4555 4555 4555 4555 0
4 20250221 182800 170320795 4555 4555 4555 4555 0
5 20250221 182700 170320795 4555 4555 4555 4555 0
6 20250221 182600 170320795 4555 4555 4555 4555 0
7 20250221 182500 170320795 4555 4555 4555 4555 0
8 20250221 182400 170320795 4555 4555 4555 4555 0
9 20250221 182300 170320795 4555 4555 4555 4555 0
10 20250221 182200 170320795 4555 4555 4555 4555 0
11 20250221 182100 170320795 4555 4555 4555 4555 0
12 20250221 182000 170320795 4555 4555 4555 4555 0
13 20250221 181900 170320795 4555 4555 4555 4555 0
14 20250221 181800 170320795 4555 4555 4555 4555 0
15 20250221 181700 170320795 4555 4555 4555 4555 0
16 20250221 181600 170320795 4555 4555 4555 4555 0
17 20250221 181500 170320795 4555 4555 4555 4555 0
18 20250221 181400 170320795 4555 4555 4555 4555 0
19 20250221 181300 170320795 4555 4555 4555 4555 0
20 20250221 181200 170320795 4555 4555 4555 4555 0
21 20250221 181100 170320795 4555 4555 4555 4555 0
22 20250221 181000 170320795 4555 4555 4555 4555 0
23 20250221 180900 170320795 4555 4555 4555 4555 0
24 20250221 180800 170320795 4555 4555 4555 4555 0
25 20250221 180700 170320795 4555 4555 4555 4555 0
26 20250221 180600 170320795 4555 4555 4555 4555 0
27 20250221 180500 170320795 4555 4555 4555 4555 0
28 20250221 180400 170320795 4555 4555 4555 4555 0
29 20250221 180300 170320795 4555 4555 4555 4555 0
30 20250221 180200 170320795 4555 4555 4555 4555 0
31 20250221 180100 170320795 4555 4555 4555 4555 0
32 20250221 180000 170320795 4555 4555 4555 4555 1182
33 20250221 175900 170320795 4555 4555 4555 4555 0
34 20250221 175800 170320795 4555 4555 4555 4555 0
35 20250221 175700 170320795 4555 4555 4555 4555 0
36 20250221 175600 170320795 4555 4555 4555 4555 0
37 20250221 175500 170320795 4555 4555 4555 4555 0
38 20250221 175400 170320795 4555 4555 4555 4555 0
39 20250221 175300 170320795 4555 4555 4555 4555 0
40 20250221 175200 170320795 4555 4555 4555 4555 0
41 20250221 175100 170320795 4555 4555 4555 4555 0
42 20250221 175000 170320795 4555 4555 4555 4555 0
43 20250221 174900 170320795 4555 4555 4555 4555 0
44 20250221 174800 170320795 4555 4555 4555 4555 0
45 20250221 174700 170320795 4555 4555 4555 4555 0
46 20250221 174600 170320795 4555 4555 4555 4555 0
47 20250221 174500 170320795 4555 4555 4555 4555 0
48 20250221 174400 170320795 4555 4555 4555 4555 0
49 20250221 174300 170320795 4555 4555 4555 4555 0
50 20250221 174200 170320795 4555 4555 4555 4555 0
51 20250221 174100 170320795 4555 4555 4555 4555 0
52 20250221 174000 170320795 4555 4555 4555 4555 0
53 20250221 173900 170320795 4555 4555 4555 4555 0
54 20250221 173800 170320795 4555 4555 4555 4555 0
55 20250221 173700 170320795 4555 4555 4555 4555 0
56 20250221 173600 170320795 4555 4555 4555 4555 0
57 20250221 173500 170320795 4555 4555 4555 4555 0
58 20250221 173400 170320795 4555 4555 4555 4555 0
59 20250221 173300 170320795 4555 4555 4555 4555 0
60 20250221 173200 170320795 4555 4555 4555 4555 0
61 20250221 173100 170320795 4555 4555 4555 4555 0
62 20250221 173000 170320795 4555 4555 4555 4555 1182
63 20250221 172900 170320795 4555 4555 4555 4555 0
64 20250221 172800 170320795 4555 4555 4555 4555 0
65 20250221 172700 170320795 4555 4555 4555 4555 0
66 20250221 172600 170320795 4555 4555 4555 4555 0
67 20250221 172500 170320795 4555 4555 4555 4555 0
68 20250221 172400 170320795 4555 4555 4555 4555 0
69 20250221 172300 170320795 4555 4555 4555 4555 0
70 20250221 172200 170320795 4555 4555 4555 4555 0
71 20250221 172100 170320795 4555 4555 4555 4555 0
72 20250221 172000 170320795 4555 4555 4555 4555 0
73 20250221 171900 170320795 4555 4555 4555 4555 0
74 20250221 171800 170320795 4555 4555 4555 4555 0
75 20250221 171700 170320795 4555 4555 4555 4555 0
76 20250221 171600 170320795 4555 4555 4555 4555 0
77 20250221 171500 170320795 4555 4555 4555 4555 0
78 20250221 171400 170320795 4555 4555 4555 4555 0
79 20250221 171300 170320795 4555 4555 4555 4555 0
80 20250221 171200 170320795 4555 4555 4555 4555 0
81 20250221 171100 170320795 4555 4555 4555 4555 0
82 20250221 171000 170320795 4555 4555 4555 4555 0
83 20250221 170900 170320795 4555 4555 4555 4555 0
84 20250221 170800 170320795 4555 4555 4555 4555 0
85 20250221 170700 170320795 4555 4555 4555 4555 0
86 20250221 170600 170320795 4555 4555 4555 4555 0
87 20250221 170500 170320795 4555 4555 4555 4555 0
88 20250221 170400 170320795 4555 4555 4555 4555 0
89 20250221 170300 170320795 4555 4555 4555 4555 0
90 20250221 170200 170320795 4555 4555 4555 4555 0
91 20250221 170100 170320795 4555 4555 4555 4555 0
92 20250221 170000 170320795 4555 4555 4555 4555 1182
93 20250221 165900 170320795 4555 4555 4555 4555 0
94 20250221 165800 170320795 4555 4555 4555 4555 0
95 20250221 165700 170320795 4555 4555 4555 4555 0
96 20250221 165600 170320795 4555 4555 4555 4555 0
97 20250221 165500 170320795 4555 4555 4555 4555 0
98 20250221 165400 170320795 4555 4555 4555 4555 0
99 20250221 165300 170320795 4555 4555 4555 4555 0
100 20250221 165200 170320795 4555 4555 4555 4555 0
101 20250221 165100 170320795 4555 4555 4555 4555 0
102 20250221 165000 170320795 4555 4555 4555 4555 0
103 20250221 164900 170320795 4555 4555 4555 4555 0
104 20250221 164800 170320795 4555 4555 4555 4555 0
105 20250221 164700 170320795 4555 4555 4555 4555 0
106 20250221 164600 170320795 4555 4555 4555 4555 0
107 20250221 164500 170320795 4555 4555 4555 4555 0
108 20250221 164400 170320795 4555 4555 4555 4555 0
109 20250221 164300 170320795 4555 4555 4555 4555 0
110 20250221 164200 170320795 4555 4555 4555 4555 0
111 20250221 164100 170320795 4555 4555 4555 4555 0
112 20250221 164000 170320795 4555 4555 4555 4555 0
113 20250221 163900 170320795 4555 4555 4555 4555 0
114 20250221 163800 170320795 4555 4555 4555 4555 0
115 20250221 163700 170320795 4555 4555 4555 4555 0
116 20250221 163600 170320795 4555 4555 4555 4555 0
117 20250221 163500 170320795 4555 4555 4555 4555 0
118 20250221 163400 170320795 4555 4555 4555 4555 0
119 20250221 163300 170320795 4555 4555 4555 4555 0
120 20250221 163200 170320795 4555 4555 4555 4555 0
121 20250221 163100 170320795 4555 4555 4555 4555 0
122 20250221 163000 170320795 4555 4555 4555 4555 1182
123 20250221 162900 170320795 4555 4555 4555 4555 0
124 20250221 162800 170320795 4555 4555 4555 4555 0
125 20250221 162700 170320795 4555 4555 4555 4555 0
126 20250221 162600 170320795 4555 4555 4555 4555 0
127 20250221 162500 170320795 4555 4555 4555 4555 0
128 20250221 162400 170320795 4555 4555 4555 4555 0
129 20250221 162300 170320795 4555 4555 4555 4555 0
130 20250221 162200 170320795 4555 4555 4555 4555 0
131 20250221 162100 170320795 4555 4555 4555 4555 0
132 20250221 162000 170320795 4555 4555 4555 4555 0
133 20250221 161900 170320795 4555 4555 4555 4555 0
134 20250221 161800 170320795 4555 4555 4555 4555 0
135 20250221 161700 170320795 4555 4555 4555 4555 0
136 20250221 161600 170320795 4555 4555 4555 4555 0
137 20250221 161500 170320795 4555 4555 4555 4555 0
138 20250221 161400 170320795 4555 4555 4555 4555 0
139 20250221 161300 170320795 4555 4555 4555 4555 0
140 20250221 161200 170320795 4555 4555 4555 4555 0
141 20250221 161100 170320795 4555 4555 4555 4555 0
142 20250221 161000 170320795 4555 4555 4555 4555 0
143 20250221 160900 170320795 4555 4555 4555 4555 0
144 20250221 160800 170320795 4555 4555 4555 4555 0
145 20250221 160700 170320795 4555 4555 4555 4555 0
146 20250221 160600 170320795 4555 4555 4555 4555 0
147 20250221 160500 170320795 4555 4555 4555 4555 0
148 20250221 160400 170320795 4555 4555 4555 4555 0
149 20250221 160300 170320795 4555 4555 4555 4555 0
150 20250221 160200 170320795 4555 4555 4555 4555 0
151 20250221 160100 170320795 4555 4555 4555 4555 0
152 20250221 160000 170320795 4555 4555 4555 4555 1182
153 20250221 155900 170320795 4555 4555 4555 4555 0
154 20250221 155800 170320795 4555 4555 4555 4555 0
155 20250221 155700 170320795 4555 4555 4555 4555 0
156 20250221 155600 170320795 4555 4555 4555 4555 0
157 20250221 155500 170320795 4555 4555 4555 4555 0
158 20250221 155400 170320795 4555 4555 4555 4555 0
159 20250221 155300 170320795 4555 4555 4555 4555 0
160 20250221 155200 170320795 4555 4555 4555 4555 0
161 20250221 155100 170320795 4555 4555 4555 4555 0
162 20250221 155000 170320795 4555 4555 4555 4555 0
163 20250221 154900 170320795 4555 4555 4555 4555 0
164 20250221 154800 170320795 4555 4555 4555 4555 0
165 20250221 154700 170320795 4555 4555 4555 4555 0
166 20250221 154600 170320795 4555 4555 4555 4555 0
167 20250221 154500 170320795 4555 4555 4555 4555 0
168 20250221 154400 170320795 4555 4555 4555 4555 0
169 20250221 154300 170320795 4555 4555 4555 4555 0
170 20250221 154200 170320795 4555 4555 4555 4555 0
171 20250221 154100 170320795 4555 4555 4555 4555 0
172 20250221 154000 170320795 4555 4555 4555 4555 0
173 20250221 153900 170320795 4555 4555 4555 4555 0
174 20250221 153800 170320795 4555 4555 4555 4555 0
175 20250221 153700 170320795 4555 4555 4555 4555 0
176 20250221 153600 170320795 4555 4555 4555 4555 0
177 20250221 153500 170320795 4555 4555 4555 4555 0
178 20250221 153400 170320795 4555 4555 4555 4555 0
179 20250221 153300 170320795 4555 4555 4555 4555 0
180 20250221 153200 170320795 4555 4555 4555 4555 0
181 20250221 153100 170320795 4555 4555 4555 4555 0
182 20250221 153000 170320795 4555 4555 4555 4555 2364
183 20250221 152900 164936785 4550 4550 4550 4550 0
184 20250221 152800 164936785 4550 4550 4550 4550 0
185 20250221 152700 164936785 4550 4550 4550 4550 0
186 20250221 152600 164936785 4550 4550 4550 4550 0
187 20250221 152500 164936785 4550 4550 4550 4550 0
188 20250221 152400 164936785 4550 4550 4550 4550 0
189 20250221 152300 164936785 4550 4550 4550 4550 0
190 20250221 152200 164936785 4550 4550 4550 4550 0
191 20250221 152100 164936785 4550 4550 4550 4550 0
192 20250221 152000 164936785 4550 4550 4550 4550 0
193 20250221 151900 164936785 4550 4550 4550 4550 0
194 20250221 151800 164936785 4550 4550 4550 4550 100
195 20250221 151700 164481785 4550 4550 4550 4550 0
196 20250221 151600 164481785 4550 4550 4550 4540 160
197 20250221 151500 163755345 4550 4550 4550 4550 0
198 20250221 151400 163755345 4550 4550 4550 4550 0
199 20250221 151300 163755345 4550 4550 4550 4550 0
200 20250221 151200 163755345 4550 4550 4550 4550 3
201 20250221 151100 163741695 4545 4545 4545 4545 20
202 20250221 151000 163650795 4540 4540 4540 4540 1187
203 20250221 150900 158261815 4540 4540 4540 4540 176
204 20250221 150800 157462775 4545 4545 4545 4545 0
205 20250221 150700 157462775 4545 4540 4545 4540 67
206 20250221 150600 157158585 4540 4540 4540 4540 400
207 20250221 150500 155342585 4545 4545 4545 4545 5
208 20250221 150400 155319860 4545 4545 4545 4545 0
209 20250221 150300 155319860 4545 4545 4545 4545 0
210 20250221 150200 155319860 4545 4545 4545 4545 3
211 20250221 150100 155306225 4545 4545 4545 4545 3
212 20250221 150000 155292590 4545 4545 4545 4545 50
213 20250221 145900 155065340 4550 4550 4550 4550 0
214 20250221 145800 155065340 4550 4550 4550 4550 0
215 20250221 145700 155065340 4550 4550 4550 4550 0
216 20250221 145600 155065340 4550 4540 4550 4540 203
217 20250221 145500 154143690 4550 4550 4550 4550 0
218 20250221 145400 154143690 4550 4545 4550 4545 23
219 20250221 145300 154039130 4545 4545 4545 4545 200
220 20250221 145200 153130130 4545 4550 4550 4545 444
221 20250221 145100 151111340 4545 4545 4550 4545 34
222 20250221 145000 150956795 4550 4550 4550 4550 0
223 20250221 144900 150956795 4550 4550 4550 4550 0
224 20250221 144800 150956795 4550 4550 4550 4550 1
225 20250221 144700 150952245 4550 4550 4550 4550 0
226 20250221 144600 150952245 4550 4550 4550 4550 0
227 20250221 144500 150952245 4550 4550 4550 4550 0
228 20250221 144400 150952245 4550 4550 4550 4550 0
229 20250221 144300 150952245 4550 4550 4550 4550 0
230 20250221 144200 150952245 4550 4550 4550 4550 1
231 20250221 144100 150947695 4550 4550 4550 4550 0
232 20250221 144000 150947695 4550 4545 4550 4545 5
233 20250221 143900 150924955 4550 4545 4550 4545 448
234 20250221 143800 148888780 4545 4545 4545 4545 3
235 20250221 143700 148875145 4545 4545 4545 4545 50
236 20250221 143600 148647895 4545 4545 4545 4545 100
237 20250221 143500 148193395 4545 4545 4545 4545 0
238 20250221 143400 148193395 4545 4545 4545 4545 0
239 20250221 143300 148193395 4545 4545 4545 4545 0
240 20250221 143200 148193395 4545 4545 4545 4545 0
241 20250221 143100 148193395 4545 4545 4545 4545 3
242 20250221 143000 148179760 4540 4540 4540 4540 1
243 20250221 142900 148175220 4540 4540 4540 4540 2
244 20250221 142800 148166140 4540 4540 4540 4540 2
245 20250221 142700 148157060 4550 4550 4550 4550 0
246 20250221 142600 148157060 4550 4550 4550 4550 0
247 20250221 142500 148157060 4550 4550 4550 4550 0
248 20250221 142400 148157060 4550 4540 4550 4535 403
249 20250221 142300 146327445 4545 4545 4545 4545 1
250 20250221 142200 146322900 4540 4540 4540 4540 234
251 20250221 142100 145260540 4540 4540 4540 4540 766
252 20250221 142000 141782900 4550 4550 4550 4550 0
253 20250221 141900 141782900 4550 4550 4550 4550 3
254 20250221 141800 141769250 4545 4545 4545 4545 0
255 20250221 141700 141769250 4545 4545 4545 4545 1
256 20250221 141600 141764705 4540 4540 4540 4540 0
257 20250221 141500 141764705 4540 4540 4540 4540 0
258 20250221 141400 141764705 4540 4540 4540 4540 100
259 20250221 141300 141310705 4540 4540 4540 4540 0
260 20250221 141200 141310705 4540 4540 4540 4540 0
261 20250221 141100 141310705 4540 4545 4545 4540 396
262 20250221 141000 139512765 4545 4545 4545 4545 1
263 20250221 140900 139508220 4545 4545 4545 4545 101
264 20250221 140800 139049175 4545 4545 4545 4545 0
265 20250221 140700 139049175 4545 4545 4545 4545 0
266 20250221 140600 139049175 4545 4545 4545 4545 1
267 20250221 140500 139044630 4545 4545 4545 4545 1
268 20250221 140400 139040085 4550 4550 4550 4550 0
269 20250221 140300 139040085 4550 4550 4550 4550 0
270 20250221 140200 139040085 4550 4550 4550 4550 0
271 20250221 140100 139040085 4550 4550 4550 4550 0
272 20250221 140000 139040085 4550 4550 4550 4550 0
273 20250221 135900 139040085 4550 4550 4550 4550 0
274 20250221 135800 139040085 4550 4545 4550 4540 1003
275 20250221 135700 134483925 4550 4550 4550 4550 0
276 20250221 135600 134483925 4550 4550 4550 4550 0
277 20250221 135500 134483925 4550 4550 4550 4550 0
278 20250221 135400 134483925 4550 4550 4550 4550 0
279 20250221 135300 134483925 4550 4550 4550 4550 0
280 20250221 135200 134483925 4550 4550 4550 4550 0
281 20250221 135100 134483925 4550 4550 4550 4550 11
282 20250221 135000 134433875 4550 4550 4550 4550 0
283 20250221 134900 134433875 4550 4550 4550 4550 0
284 20250221 134800 134433875 4550 4550 4550 4550 0
285 20250221 134700 134433875 4550 4550 4550 4550 0
286 20250221 134600 134433875 4550 4550 4550 4550 0
287 20250221 134500 134433875 4550 4550 4550 4550 0
288 20250221 134400 134433875 4550 4550 4550 4550 10
289 20250221 134300 134388375 4550 4550 4550 4550 0
290 20250221 134200 134388375 4550 4550 4550 4550 0
291 20250221 134100 134388375 4550 4550 4550 4550 10
292 20250221 134000 134342875 4550 4550 4550 4550 0
293 20250221 133900 134342875 4550 4550 4550 4550 0
294 20250221 133800 134342875 4550 4550 4550 4550 0
295 20250221 133700 134342875 4550 4550 4550 4550 0
296 20250221 133600 134342875 4550 4550 4550 4550 3
297 20250221 133500 134329225 4540 4540 4540 4540 0
298 20250221 133400 134329225 4540 4540 4550 4540 4
299 20250221 133300 134311050 4550 4545 4550 4540 2122
300 20250221 133200 124676285 4550 4550 4550 4550 0
301 20250221 133100 124676285 4550 4550 4550 4550 3
302 20250221 133000 124662635 4540 4540 4540 4540 69
303 20250221 132900 124349375 4540 4545 4545 4540 983
304 20250221 132800 119886510 4550 4550 4550 4550 1
305 20250221 132700 119881960 4550 4550 4550 4550 0
306 20250221 132600 119881960 4550 4550 4550 4550 3
307 20250221 132500 119868310 4545 4545 4545 4545 500
308 20250221 132400 117595810 4550 4550 4550 4550 1
309 20250221 132300 117591260 4555 4555 4555 4555 0
310 20250221 132200 117591260 4555 4555 4555 4555 0
311 20250221 132100 117591260 4555 4555 4555 4555 1
312 20250221 132000 117586705 4560 4560 4560 4560 0
313 20250221 131900 117586705 4560 4560 4560 4560 0
314 20250221 131800 117586705 4560 4560 4560 4560 0
315 20250221 131700 117586705 4560 4560 4560 4560 0
316 20250221 131600 117586705 4560 4560 4560 4560 0
317 20250221 131500 117586705 4560 4560 4560 4560 0
318 20250221 131400 117586705 4560 4560 4560 4560 0
319 20250221 131300 117586705 4560 4555 4560 4555 12
320 20250221 131200 117532030 4545 4545 4545 4545 680
321 20250221 131100 114441430 4550 4550 4550 4550 50
322 20250221 131000 114213930 4550 4550 4550 4550 1
323 20250221 130900 114209380 4550 4550 4550 4550 759
324 20250221 130800 110755930 4555 4555 4555 4555 0
325 20250221 130700 110755930 4555 4555 4555 4555 1
326 20250221 130600 110751375 4555 4555 4555 4555 300
327 20250221 130500 109384875 4560 4560 4560 4560 0
328 20250221 130400 109384875 4560 4560 4560 4560 10
329 20250221 130300 109339275 4560 4560 4560 4560 0
330 20250221 130200 109339275 4560 4560 4560 4560 0
331 20250221 130100 109339275 4560 4560 4560 4560 28
332 20250221 130000 109211595 4560 4560 4560 4560 0
333 20250221 125900 109211595 4560 4560 4560 4560 0
334 20250221 125800 109211595 4560 4560 4560 4560 0
335 20250221 125700 109211595 4560 4560 4560 4560 0
336 20250221 125600 109211595 4560 4560 4560 4560 0
337 20250221 125500 109211595 4560 4560 4560 4560 0
338 20250221 125400 109211595 4560 4560 4560 4560 0
339 20250221 125300 109211595 4560 4560 4560 4560 0
340 20250221 125200 109211595 4560 4560 4560 4560 3
341 20250221 125100 109197915 4550 4550 4550 4550 0
342 20250221 125000 109197915 4550 4550 4550 4550 5
343 20250221 124900 109175165 4550 4550 4550 4550 0
344 20250221 124800 109175165 4550 4550 4550 4550 95
345 20250221 124700 108742915 4550 4555 4555 4550 918
346 20250221 124600 104565110 4560 4560 4560 4560 0
347 20250221 124500 104565110 4560 4560 4560 4560 0
348 20250221 124400 104565110 4560 4560 4560 4560 3
349 20250221 124300 104551430 4555 4555 4555 4555 230
350 20250221 124200 103503780 4555 4555 4555 4555 0
351 20250221 124100 103503780 4555 4560 4560 4555 32
352 20250221 124000 103357940 4560 4560 4560 4560 3
353 20250221 123900 103344260 4555 4560 4560 4555 2
354 20250221 123800 103335145 4555 4555 4555 4555 0
355 20250221 123700 103335145 4555 4555 4555 4555 0
356 20250221 123600 103335145 4555 4555 4555 4555 0
357 20250221 123500 103335145 4555 4555 4555 4555 0
358 20250221 123400 103335145 4555 4555 4555 4555 0
359 20250221 123300 103335145 4555 4555 4555 4555 1
360 20250221 123200 103330590 4555 4555 4555 4555 473
361 20250221 123100 101176075 4560 4560 4560 4560 0
362 20250221 123000 101176075 4560 4560 4560 4560 0
363 20250221 122900 101176075 4560 4560 4560 4560 0
364 20250221 122800 101176075 4560 4560 4560 4560 0
365 20250221 122700 101176075 4560 4560 4560 4560 0
366 20250221 122600 101176075 4560 4560 4560 4560 3
367 20250221 122500 101162395 4555 4555 4555 4555 0
368 20250221 122400 101162395 4555 4555 4555 4555 0
369 20250221 122300 101162395 4555 4555 4555 4555 370
370 20250221 122200 99477045 4555 4555 4555 4555 6
371 20250221 122100 99449715 4555 4555 4555 4555 0
372 20250221 122000 99449715 4555 4555 4555 4555 1
373 20250221 121900 99445160 4560 4560 4560 4560 0
374 20250221 121800 99445160 4560 4560 4560 4560 0
375 20250221 121700 99445160 4560 4560 4560 4560 0
376 20250221 121600 99445160 4560 4560 4560 4560 0
377 20250221 121500 99445160 4560 4560 4560 4560 0
378 20250221 121400 99445160 4560 4560 4560 4560 0
379 20250221 121300 99445160 4560 4560 4560 4560 0
380 20250221 121200 99445160 4560 4560 4560 4560 0
381 20250221 121100 99445160 4560 4560 4560 4560 0
382 20250221 121000 99445160 4560 4560 4560 4560 100
383 20250221 120900 98989160 4560 4560 4560 4560 0
384 20250221 120800 98989160 4560 4560 4560 4560 248
385 20250221 120700 97858280 4560 4560 4560 4560 63
386 20250221 120600 97571000 4560 4560 4560 4560 0
387 20250221 120500 97571000 4560 4560 4560 4560 20
388 20250221 120400 97479800 4560 4560 4560 4560 1
389 20250221 120300 97475240 4560 4575 4575 4560 402
390 20250221 120200 95638815 4575 4575 4575 4575 0
391 20250221 120100 95638815 4575 4575 4575 4575 0
392 20250221 120000 95638815 4575 4575 4575 4575 0
393 20250221 115900 95638815 4575 4575 4575 4575 0
394 20250221 115800 95638815 4575 4575 4575 4575 0
395 20250221 115700 95638815 4575 4575 4575 4575 3
396 20250221 115600 95625090 4565 4565 4565 4565 0
397 20250221 115500 95625090 4565 4565 4565 4565 9
398 20250221 115400 95584005 4580 4580 4580 4580 0
399 20250221 115300 95584005 4580 4580 4580 4580 0
400 20250221 115200 95584005 4580 4580 4580 4580 0
401 20250221 115100 95584005 4580 4570 4580 4570 5
402 20250221 115000 95561125 4570 4570 4570 4570 0
403 20250221 114900 95561125 4570 4570 4570 4570 0
404 20250221 114800 95561125 4570 4570 4570 4570 0
405 20250221 114700 95561125 4570 4570 4570 4570 0
406 20250221 114600 95561125 4570 4570 4580 4570 1001
407 20250221 114500 90986545 4570 4570 4570 4570 0
408 20250221 114400 90986545 4570 4570 4570 4570 0
409 20250221 114300 90986545 4570 4570 4570 4570 0
410 20250221 114200 90986545 4570 4570 4570 4570 0
411 20250221 114100 90986545 4570 4570 4570 4570 0
412 20250221 114000 90986545 4570 4570 4570 4570 0
413 20250221 113900 90986545 4570 4570 4570 4570 0
414 20250221 113800 90986545 4570 4580 4580 4570 58
415 20250221 113700 90721435 4580 4580 4580 4580 0
416 20250221 113600 90721435 4580 4580 4580 4580 0
417 20250221 113500 90721435 4580 4580 4580 4580 0
418 20250221 113400 90721435 4580 4580 4580 4580 0
419 20250221 113300 90721435 4580 4580 4580 4580 0
420 20250221 113200 90721435 4580 4580 4580 4580 55
421 20250221 113100 90469535 4585 4585 4585 4585 0
422 20250221 113000 90469535 4585 4585 4585 4585 0
423 20250221 112900 90469535 4585 4585 4585 4585 0
424 20250221 112800 90469535 4585 4585 4585 4585 0
425 20250221 112700 90469535 4585 4585 4585 4585 0
426 20250221 112600 90469535 4585 4585 4585 4585 0
427 20250221 112500 90469535 4585 4585 4585 4585 3
428 20250221 112400 90455780 4570 4570 4570 4570 0
429 20250221 112300 90455780 4570 4570 4570 4570 10
430 20250221 112200 90410080 4585 4585 4585 4585 0
431 20250221 112100 90410080 4585 4585 4585 4585 3
432 20250221 112000 90396325 4570 4570 4570 4570 0
433 20250221 111900 90396325 4570 4570 4570 4570 123
434 20250221 111800 89834215 4570 4570 4570 4570 919
435 20250221 111700 85634385 4570 4570 4570 4570 174
436 20250221 111600 84839205 4570 4570 4570 4570 30
437 20250221 111500 84702105 4570 4570 4570 4570 10
438 20250221 111400 84656405 4570 4570 4570 4570 30
439 20250221 111300 84519305 4570 4570 4570 4570 0
440 20250221 111200 84519305 4570 4570 4570 4570 10
441 20250221 111100 84473605 4585 4585 4585 4585 1713
442 20250221 111000 76619500 4590 4590 4590 4590 0
443 20250221 110900 76619500 4590 4590 4590 4590 0
444 20250221 110800 76619500 4590 4590 4590 4585 36
445 20250221 110700 76454410 4585 4585 4585 4585 2
446 20250221 110600 76445240 4590 4590 4590 4590 0
447 20250221 110500 76445240 4590 4590 4590 4590 0
448 20250221 110400 76445240 4590 4590 4590 4590 0
449 20250221 110300 76445240 4590 4590 4590 4590 1
450 20250221 110200 76440650 4590 4590 4590 4590 4
451 20250221 110100 76422290 4590 4590 4590 4590 3
452 20250221 110000 76408520 4585 4585 4585 4585 1315
453 20250221 105900 70379245 4585 4585 4585 4585 0
454 20250221 105800 70379245 4585 4585 4585 4585 0
455 20250221 105700 70379245 4585 4585 4585 4585 0
456 20250221 105600 70379245 4585 4585 4585 4585 0
457 20250221 105500 70379245 4585 4585 4585 4585 0
458 20250221 105400 70379245 4585 4585 4585 4585 3
459 20250221 105300 70365490 4570 4570 4570 4570 1
460 20250221 105200 70360920 4590 4590 4590 4590 0
461 20250221 105100 70360920 4590 4575 4590 4575 1000
462 20250221 105000 65773260 4575 4575 4575 4575 0
463 20250221 104900 65773260 4575 4575 4575 4575 0
464 20250221 104800 65773260 4575 4575 4575 4575 0
465 20250221 104700 65773260 4575 4575 4575 4575 862
466 20250221 104600 61829610 4590 4590 4590 4590 0
467 20250221 104500 61829610 4590 4590 4590 4590 0
468 20250221 104400 61829610 4590 4590 4590 4590 0
469 20250221 104300 61829610 4590 4590 4590 4590 20
470 20250221 104200 61737810 4590 4590 4590 4590 1
471 20250221 104100 61733220 4590 4590 4590 4590 0
472 20250221 104000 61733220 4590 4590 4590 4590 2
473 20250221 103900 61724040 4590 4590 4590 4590 3
474 20250221 103800 61710270 4570 4570 4570 4570 465
475 20250221 103700 59585220 4575 4575 4575 4575 100
476 20250221 103600 59127720 4575 4575 4575 4575 160
477 20250221 103500 58395720 4575 4575 4575 4575 100
478 20250221 103400 57938220 4590 4590 4590 4590 0
479 20250221 103300 57938220 4590 4590 4590 4590 3
480 20250221 103200 57924450 4580 4580 4580 4580 0
481 20250221 103100 57924450 4580 4580 4580 4580 214
482 20250221 103000 56944330 4590 4590 4590 4590 0
483 20250221 102900 56944330 4590 4590 4590 4590 0
484 20250221 102800 56944330 4590 4590 4590 4590 0
485 20250221 102700 56944330 4590 4590 4590 4590 0
486 20250221 102600 56944330 4590 4590 4590 4590 0
487 20250221 102500 56944330 4590 4590 4590 4590 0
488 20250221 102400 56944330 4590 4590 4590 4590 0
489 20250221 102300 56944330 4590 4590 4590 4590 0
490 20250221 102200 56944330 4590 4590 4590 4590 0
491 20250221 102100 56944330 4590 4590 4590 4590 0
492 20250221 102000 56944330 4590 4590 4590 4590 0
493 20250221 101900 56944330 4590 4590 4590 4590 0
494 20250221 101800 56944330 4590 4590 4590 4590 0
495 20250221 101700 56944330 4590 4590 4590 4590 0
496 20250221 101600 56944330 4590 4590 4590 4590 3
497 20250221 101500 56930560 4575 4575 4575 4575 1
498 20250221 101400 56925985 4590 4590 4590 4590 0
499 20250221 101300 56925985 4590 4590 4590 4590 1
500 20250221 101200 56921395 4590 4590 4590 4590 0
501 20250221 101100 56921395 4590 4590 4590 4590 3
502 20250221 101000 56907625 4585 4580 4585 4580 13
503 20250221 100900 56848070 4585 4585 4585 4585 156
504 20250221 100800 56132810 4595 4595 4595 4595 0
505 20250221 100700 56132810 4595 4595 4595 4595 0
506 20250221 100600 56132810 4595 4590 4595 4590 10
507 20250221 100500 56086870 4595 4595 4595 4595 0
508 20250221 100400 56086870 4595 4595 4595 4595 3
509 20250221 100300 56073085 4585 4585 4585 4585 30
510 20250221 100200 55935535 4595 4585 4595 4585 42
511 20250221 100100 55742955 4595 4595 4595 4595 0
512 20250221 100000 55742955 4595 4595 4595 4595 0
513 20250221 095900 55742955 4595 4595 4595 4595 0
514 20250221 095800 55742955 4595 4595 4595 4595 0
515 20250221 095700 55742955 4595 4590 4595 4590 689
516 20250221 095600 52577945 4595 4590 4595 4590 219
517 20250221 095500 51571890 4590 4570 4590 4570 1837
518 20250221 095400 43148290 4575 4575 4575 4575 108
519 20250221 095300 42654190 4575 4575 4575 4575 0
520 20250221 095200 42654190 4575 4565 4575 4565 5023
521 20250221 095100 19706270 4565 4565 4565 4565 0
522 20250221 095000 19706270 4565 4565 4565 4565 0
523 20250221 094900 19706270 4565 4565 4565 4565 2
524 20250221 094800 19697140 4565 4565 4565 4565 0
525 20250221 094700 19697140 4565 4565 4565 4565 0
526 20250221 094600 19697140 4565 4565 4565 4565 0
527 20250221 094500 19697140 4565 4565 4565 4565 0
528 20250221 094400 19697140 4565 4565 4565 4565 0
529 20250221 094300 19697140 4565 4565 4565 4565 1
530 20250221 094200 19692575 4570 4570 4570 4570 0
531 20250221 094100 19692575 4570 4570 4570 4570 0
532 20250221 094000 19692575 4570 4570 4570 4570 3
533 20250221 093900 19678865 4560 4560 4560 4560 0
534 20250221 093800 19678865 4560 4560 4560 4560 0
535 20250221 093700 19678865 4560 4560 4560 4560 20
536 20250221 093600 19587665 4570 4570 4570 4570 96
537 20250221 093500 19148945 4570 4570 4570 4570 3
538 20250221 093400 19135235 4570 4570 4570 4570 0
539 20250221 093300 19135235 4570 4570 4570 4570 20
540 20250221 093200 19043835 4570 4570 4570 4570 4
541 20250221 093100 19025555 4570 4570 4570 4570 266
542 20250221 093000 17809935 4570 4570 4570 4570 60
543 20250221 092900 17535735 4570 4570 4570 4570 3
544 20250221 092800 17522025 4570 4570 4570 4570 0
545 20250221 092700 17522025 4570 4570 4570 4570 0
546 20250221 092600 17522025 4570 4570 4570 4570 109
547 20250221 092500 17023895 4570 4570 4570 4570 0
548 20250221 092400 17023895 4570 4570 4570 4570 0
549 20250221 092300 17023895 4570 4570 4570 4570 3
550 20250221 092200 17010185 4555 4555 4555 4555 1
551 20250221 092100 17005630 4570 4570 4570 4570 150
552 20250221 092000 16320130 4575 4575 4575 4575 0
553 20250221 091900 16320130 4575 4575 4575 4575 0
554 20250221 091800 16320130 4575 4575 4575 4575 0
555 20250221 091700 16320130 4575 4575 4575 4575 100
556 20250221 091600 15862630 4575 4570 4575 4570 255
557 20250221 091500 14697210 4570 4570 4570 4570 20
558 20250221 091400 14605810 4570 4570 4570 4570 0
559 20250221 091300 14605810 4570 4570 4570 4570 0
560 20250221 091200 14605810 4570 4570 4570 4570 0
561 20250221 091100 14605810 4570 4570 4570 4570 9
562 20250221 091000 14564680 4560 4560 4560 4560 500
563 20250221 090900 12284680 4560 4560 4560 4560 0
564 20250221 090800 12284680 4560 4560 4560 4560 309
565 20250221 090700 10875640 4575 4575 4575 4575 0
566 20250221 090600 10875640 4575 4575 4575 4575 0
567 20250221 090500 10875640 4575 4575 4575 4575 0
568 20250221 090400 10875640 4575 4570 4575 4570 1922
569 20250221 090300 2091935 4590 4590 4590 4590 0
570 20250221 090200 2091935 4590 4590 4590 4590 0
571 20250221 090100 2091935 4590 4590 4590 4590 0
572 20250221 090000 2091935 4590 4560 4590 4560 458

1
000220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,46860,17032351,214150200,77837844070,0.28
20250218,46860,17032351,214150200,77837844070,0.28
20250217,46860,17032351,215087400,78178491090,0.28
20250214,46860,17032351,214618800,78008167580,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 46860 17032351 214150200 77837844070 0.28
3 20250218 46860 17032351 214150200 77837844070 0.28
4 20250217 46860 17032351 215087400 78178491090 0.28
5 20250214 46860 17032351 214618800 78008167580 0.28