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
000230/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,51388270,6570,6570,6570,6570,1
20250221,182900,51388270,6570,6570,6570,6570,0
20250221,182800,51388270,6570,6570,6570,6570,0
20250221,182700,51388270,6570,6570,6570,6570,0
20250221,182600,51388270,6570,6570,6570,6570,0
20250221,182500,51388270,6570,6570,6570,6570,0
20250221,182400,51388270,6570,6570,6570,6570,0
20250221,182300,51388270,6570,6570,6570,6570,0
20250221,182200,51388270,6570,6570,6570,6570,0
20250221,182100,51388270,6570,6570,6570,6570,0
20250221,182000,51388270,6570,6570,6570,6570,0
20250221,181900,51388270,6570,6570,6570,6570,0
20250221,181800,51388270,6570,6570,6570,6570,0
20250221,181700,51388270,6570,6570,6570,6570,0
20250221,181600,51388270,6570,6570,6570,6570,0
20250221,181500,51388270,6570,6570,6570,6570,0
20250221,181400,51388270,6570,6570,6570,6570,0
20250221,181300,51388270,6570,6570,6570,6570,0
20250221,181200,51388270,6570,6570,6570,6570,0
20250221,181100,51388270,6570,6570,6570,6570,0
20250221,181000,51388270,6570,6570,6570,6570,0
20250221,180900,51388270,6570,6570,6570,6570,0
20250221,180800,51388270,6570,6570,6570,6570,0
20250221,180700,51388270,6570,6570,6570,6570,0
20250221,180600,51388270,6570,6570,6570,6570,0
20250221,180500,51388270,6570,6570,6570,6570,0
20250221,180400,51388270,6570,6570,6570,6570,0
20250221,180300,51388270,6570,6570,6570,6570,0
20250221,180200,51388270,6570,6570,6570,6570,0
20250221,180100,51388270,6570,6570,6570,6570,0
20250221,180000,51388270,6570,6570,6570,6570,1
20250221,175900,51388270,6570,6570,6570,6570,0
20250221,175800,51388270,6570,6570,6570,6570,0
20250221,175700,51388270,6570,6570,6570,6570,0
20250221,175600,51388270,6570,6570,6570,6570,0
20250221,175500,51388270,6570,6570,6570,6570,0
20250221,175400,51388270,6570,6570,6570,6570,0
20250221,175300,51388270,6570,6570,6570,6570,0
20250221,175200,51388270,6570,6570,6570,6570,0
20250221,175100,51388270,6570,6570,6570,6570,0
20250221,175000,51388270,6570,6570,6570,6570,0
20250221,174900,51388270,6570,6570,6570,6570,0
20250221,174800,51388270,6570,6570,6570,6570,0
20250221,174700,51388270,6570,6570,6570,6570,0
20250221,174600,51388270,6570,6570,6570,6570,0
20250221,174500,51388270,6570,6570,6570,6570,0
20250221,174400,51388270,6570,6570,6570,6570,0
20250221,174300,51388270,6570,6570,6570,6570,0
20250221,174200,51388270,6570,6570,6570,6570,0
20250221,174100,51388270,6570,6570,6570,6570,0
20250221,174000,51388270,6570,6570,6570,6570,0
20250221,173900,51388270,6570,6570,6570,6570,0
20250221,173800,51388270,6570,6570,6570,6570,0
20250221,173700,51388270,6570,6570,6570,6570,0
20250221,173600,51388270,6570,6570,6570,6570,0
20250221,173500,51388270,6570,6570,6570,6570,0
20250221,173400,51388270,6570,6570,6570,6570,0
20250221,173300,51388270,6570,6570,6570,6570,0
20250221,173200,51388270,6570,6570,6570,6570,0
20250221,173100,51388270,6570,6570,6570,6570,0
20250221,173000,51388270,6570,6570,6570,6570,1
20250221,172900,51388270,6570,6570,6570,6570,0
20250221,172800,51388270,6570,6570,6570,6570,0
20250221,172700,51388270,6570,6570,6570,6570,0
20250221,172600,51388270,6570,6570,6570,6570,0
20250221,172500,51388270,6570,6570,6570,6570,0
20250221,172400,51388270,6570,6570,6570,6570,0
20250221,172300,51388270,6570,6570,6570,6570,0
20250221,172200,51388270,6570,6570,6570,6570,0
20250221,172100,51388270,6570,6570,6570,6570,0
20250221,172000,51388270,6570,6570,6570,6570,0
20250221,171900,51388270,6570,6570,6570,6570,0
20250221,171800,51388270,6570,6570,6570,6570,0
20250221,171700,51388270,6570,6570,6570,6570,0
20250221,171600,51388270,6570,6570,6570,6570,0
20250221,171500,51388270,6570,6570,6570,6570,0
20250221,171400,51388270,6570,6570,6570,6570,0
20250221,171300,51388270,6570,6570,6570,6570,0
20250221,171200,51388270,6570,6570,6570,6570,0
20250221,171100,51388270,6570,6570,6570,6570,0
20250221,171000,51388270,6570,6570,6570,6570,0
20250221,170900,51388270,6570,6570,6570,6570,0
20250221,170800,51388270,6570,6570,6570,6570,0
20250221,170700,51388270,6570,6570,6570,6570,0
20250221,170600,51388270,6570,6570,6570,6570,0
20250221,170500,51388270,6570,6570,6570,6570,0
20250221,170400,51388270,6570,6570,6570,6570,0
20250221,170300,51388270,6570,6570,6570,6570,0
20250221,170200,51388270,6570,6570,6570,6570,0
20250221,170100,51388270,6570,6570,6570,6570,0
20250221,170000,51388270,6570,6570,6570,6570,1
20250221,165900,51388270,6570,6570,6570,6570,0
20250221,165800,51388270,6570,6570,6570,6570,0
20250221,165700,51388270,6570,6570,6570,6570,0
20250221,165600,51388270,6570,6570,6570,6570,0
20250221,165500,51388270,6570,6570,6570,6570,0
20250221,165400,51388270,6570,6570,6570,6570,0
20250221,165300,51388270,6570,6570,6570,6570,0
20250221,165200,51388270,6570,6570,6570,6570,0
20250221,165100,51388270,6570,6570,6570,6570,0
20250221,165000,51388270,6570,6570,6570,6570,0
20250221,164900,51388270,6570,6570,6570,6570,0
20250221,164800,51388270,6570,6570,6570,6570,0
20250221,164700,51388270,6570,6570,6570,6570,0
20250221,164600,51388270,6570,6570,6570,6570,0
20250221,164500,51388270,6570,6570,6570,6570,0
20250221,164400,51388270,6570,6570,6570,6570,0
20250221,164300,51388270,6570,6570,6570,6570,0
20250221,164200,51388270,6570,6570,6570,6570,0
20250221,164100,51388270,6570,6570,6570,6570,0
20250221,164000,51388270,6570,6570,6570,6570,0
20250221,163900,51388270,6570,6570,6570,6570,0
20250221,163800,51388270,6570,6570,6570,6570,0
20250221,163700,51388270,6570,6570,6570,6570,0
20250221,163600,51388270,6570,6570,6570,6570,0
20250221,163500,51388270,6570,6570,6570,6570,0
20250221,163400,51388270,6570,6570,6570,6570,0
20250221,163300,51388270,6570,6570,6570,6570,0
20250221,163200,51388270,6570,6570,6570,6570,0
20250221,163100,51388270,6570,6570,6570,6570,0
20250221,163000,51388270,6570,6570,6570,6570,1
20250221,162900,51388270,6570,6570,6570,6570,0
20250221,162800,51388270,6570,6570,6570,6570,0
20250221,162700,51388270,6570,6570,6570,6570,0
20250221,162600,51388270,6570,6570,6570,6570,0
20250221,162500,51388270,6570,6570,6570,6570,0
20250221,162400,51388270,6570,6570,6570,6570,0
20250221,162300,51388270,6570,6570,6570,6570,0
20250221,162200,51388270,6570,6570,6570,6570,0
20250221,162100,51388270,6570,6570,6570,6570,0
20250221,162000,51388270,6570,6570,6570,6570,0
20250221,161900,51388270,6570,6570,6570,6570,0
20250221,161800,51388270,6570,6570,6570,6570,0
20250221,161700,51388270,6570,6570,6570,6570,0
20250221,161600,51388270,6570,6570,6570,6570,0
20250221,161500,51388270,6570,6570,6570,6570,0
20250221,161400,51388270,6570,6570,6570,6570,0
20250221,161300,51388270,6570,6570,6570,6570,0
20250221,161200,51388270,6570,6570,6570,6570,0
20250221,161100,51388270,6570,6570,6570,6570,0
20250221,161000,51388270,6570,6570,6570,6570,0
20250221,160900,51388270,6570,6570,6570,6570,0
20250221,160800,51388270,6570,6570,6570,6570,0
20250221,160700,51388270,6570,6570,6570,6570,0
20250221,160600,51388270,6570,6570,6570,6570,0
20250221,160500,51388270,6570,6570,6570,6570,0
20250221,160400,51388270,6570,6570,6570,6570,0
20250221,160300,51388270,6570,6570,6570,6570,0
20250221,160200,51388270,6570,6570,6570,6570,0
20250221,160100,51388270,6570,6570,6570,6570,0
20250221,160000,51388270,6570,6570,6570,6570,1
20250221,155900,51388270,6570,6570,6570,6570,0
20250221,155800,51388270,6570,6570,6570,6570,0
20250221,155700,51388270,6570,6570,6570,6570,0
20250221,155600,51388270,6570,6570,6570,6570,0
20250221,155500,51388270,6570,6570,6570,6570,0
20250221,155400,51388270,6570,6570,6570,6570,0
20250221,155300,51388270,6570,6570,6570,6570,0
20250221,155200,51388270,6570,6570,6570,6570,0
20250221,155100,51388270,6570,6570,6570,6570,0
20250221,155000,51388270,6570,6570,6570,6570,0
20250221,154900,51388270,6570,6570,6570,6570,0
20250221,154800,51388270,6570,6570,6570,6570,0
20250221,154700,51388270,6570,6570,6570,6570,0
20250221,154600,51388270,6570,6570,6570,6570,0
20250221,154500,51388270,6570,6570,6570,6570,0
20250221,154400,51388270,6570,6570,6570,6570,0
20250221,154300,51388270,6570,6570,6570,6570,0
20250221,154200,51388270,6570,6570,6570,6570,0
20250221,154100,51388270,6570,6570,6570,6570,0
20250221,154000,51388270,6570,6570,6570,6570,0
20250221,153900,51388270,6570,6570,6570,6570,0
20250221,153800,51388270,6570,6570,6570,6570,0
20250221,153700,51388270,6570,6570,6570,6570,0
20250221,153600,51388270,6570,6570,6570,6570,0
20250221,153500,51388270,6570,6570,6570,6570,0
20250221,153400,51388270,6570,6570,6570,6570,0
20250221,153300,51388270,6570,6570,6570,6570,0
20250221,153200,51388270,6570,6570,6570,6570,0
20250221,153100,51388270,6570,6570,6570,6570,0
20250221,153000,51388270,6570,6570,6570,6570,2
20250221,152900,51381700,6580,6580,6580,6580,0
20250221,152800,51381700,6580,6580,6580,6580,0
20250221,152700,51381700,6580,6580,6580,6580,0
20250221,152600,51381700,6580,6580,6580,6580,0
20250221,152500,51381700,6580,6580,6580,6580,0
20250221,152400,51381700,6580,6580,6580,6580,0
20250221,152300,51381700,6580,6580,6580,6580,0
20250221,152200,51381700,6580,6580,6580,6580,0
20250221,152100,51381700,6580,6580,6580,6580,0
20250221,152000,51381700,6580,6580,6580,6580,0
20250221,151900,51381700,6580,6580,6580,6580,26
20250221,151800,51210620,6540,6540,6540,6540,1496
20250221,151700,41426780,6540,6540,6540,6540,10
20250221,151600,41361380,6540,6540,6540,6540,0
20250221,151500,41361380,6540,6540,6540,6540,0
20250221,151400,41361380,6540,6540,6540,6540,5
20250221,151300,41328680,6540,6540,6540,6540,15
20250221,151200,41230580,6540,6540,6540,6540,0
20250221,151100,41230580,6540,6540,6540,6540,1
20250221,151000,41224040,6540,6540,6540,6540,0
20250221,150900,41224040,6540,6540,6540,6540,102
20250221,150800,40556960,6540,6540,6540,6540,0
20250221,150700,40556960,6540,6540,6540,6540,140
20250221,150600,39641360,6540,6540,6540,6540,5
20250221,150500,39608660,6540,6540,6540,6540,0
20250221,150400,39608660,6540,6540,6540,6540,0
20250221,150300,39608660,6540,6540,6540,6540,1
20250221,150200,39602120,6540,6550,6550,6540,433
20250221,150100,36768710,6550,6550,6550,6550,105
20250221,150000,36080960,6590,6550,6590,6550,6
20250221,145900,36041620,6550,6550,6550,6550,2
20250221,145800,36028520,6550,6550,6550,6550,0
20250221,145700,36028520,6550,6550,6550,6550,0
20250221,145600,36028520,6550,6550,6550,6550,0
20250221,145500,36028520,6550,6550,6550,6550,0
20250221,145400,36028520,6550,6550,6550,6550,0
20250221,145300,36028520,6550,6550,6550,6550,0
20250221,145200,36028520,6550,6550,6550,6550,0
20250221,145100,36028520,6550,6550,6550,6550,96
20250221,145000,35399720,6550,6550,6550,6550,2
20250221,144900,35386620,6550,6550,6550,6550,0
20250221,144800,35386620,6550,6550,6550,6550,0
20250221,144700,35386620,6550,6550,6550,6550,0
20250221,144600,35386620,6550,6550,6550,6550,4
20250221,144500,35360420,6550,6550,6550,6550,27
20250221,144400,35183570,6550,6550,6550,6550,0
20250221,144300,35183570,6550,6550,6550,6550,0
20250221,144200,35183570,6550,6550,6550,6550,19
20250221,144100,35059120,6550,6550,6550,6550,0
20250221,144000,35059120,6550,6550,6550,6550,40
20250221,143900,34797120,6550,6550,6550,6550,0
20250221,143800,34797120,6550,6550,6550,6550,20
20250221,143700,34666120,6550,6550,6550,6550,51
20250221,143600,34332070,6550,6550,6550,6550,50
20250221,143500,34004570,6550,6550,6550,6550,1
20250221,143400,33998020,6550,6550,6550,6550,1
20250221,143300,33991470,6550,6550,6550,6550,1
20250221,143200,33984920,6550,6560,6560,6550,547
20250221,143100,30401960,6560,6560,6560,6560,0
20250221,143000,30401960,6560,6560,6560,6560,0
20250221,142900,30401960,6560,6560,6560,6560,0
20250221,142800,30401960,6560,6560,6560,6560,78
20250221,142700,29890280,6560,6560,6560,6560,0
20250221,142600,29890280,6560,6560,6560,6560,0
20250221,142500,29890280,6560,6560,6560,6560,0
20250221,142400,29890280,6560,6560,6560,6560,50
20250221,142300,29562280,6560,6560,6560,6560,0
20250221,142200,29562280,6560,6560,6560,6560,0
20250221,142100,29562280,6560,6560,6560,6560,0
20250221,142000,29562280,6560,6590,6590,6560,318
20250221,141900,27476110,6590,6590,6590,6590,0
20250221,141800,27476110,6590,6600,6600,6590,51
20250221,141700,27140010,6600,6600,6600,6600,0
20250221,141600,27140010,6600,6600,6600,6600,0
20250221,141500,27140010,6600,6600,6600,6600,0
20250221,141400,27140010,6600,6600,6600,6600,0
20250221,141300,27140010,6600,6600,6600,6600,0
20250221,141200,27140010,6600,6600,6600,6600,0
20250221,141100,27140010,6600,6600,6600,6600,1
20250221,141000,27133410,6600,6600,6600,6600,0
20250221,140900,27133410,6600,6600,6600,6600,0
20250221,140800,27133410,6600,6600,6600,6600,0
20250221,140700,27133410,6600,6600,6600,6600,0
20250221,140600,27133410,6600,6600,6600,6600,0
20250221,140500,27133410,6600,6600,6600,6600,0
20250221,140400,27133410,6600,6600,6600,6600,0
20250221,140300,27133410,6600,6590,6600,6590,100
20250221,140200,26473850,6560,6560,6560,6560,0
20250221,140100,26473850,6560,6560,6560,6560,0
20250221,140000,26473850,6560,6560,6560,6560,0
20250221,135900,26473850,6560,6560,6560,6560,83
20250221,135800,25929370,6560,6560,6560,6560,0
20250221,135700,25929370,6560,6560,6560,6560,0
20250221,135600,25929370,6560,6560,6560,6560,0
20250221,135500,25929370,6560,6570,6570,6560,100
20250221,135400,25273000,6580,6580,6580,6580,17
20250221,135300,25161140,6590,6590,6590,6590,1
20250221,135200,25154550,6590,6590,6590,6590,0
20250221,135100,25154550,6590,6590,6590,6590,8
20250221,135000,25101830,6590,6590,6590,6590,10
20250221,134900,25035930,6590,6590,6590,6590,0
20250221,134800,25035930,6590,6590,6590,6590,0
20250221,134700,25035930,6590,6590,6590,6590,0
20250221,134600,25035930,6590,6590,6590,6590,0
20250221,134500,25035930,6590,6590,6590,6590,0
20250221,134400,25035930,6590,6590,6590,6590,0
20250221,134300,25035930,6590,6590,6590,6590,0
20250221,134200,25035930,6590,6590,6590,6590,10
20250221,134100,24970030,6600,6600,6600,6600,0
20250221,134000,24970030,6600,6600,6600,6600,0
20250221,133900,24970030,6600,6600,6600,6600,0
20250221,133800,24970030,6600,6600,6600,6600,0
20250221,133700,24970030,6600,6600,6600,6600,0
20250221,133600,24970030,6600,6600,6600,6600,0
20250221,133500,24970030,6600,6600,6600,6600,0
20250221,133400,24970030,6600,6600,6600,6600,0
20250221,133300,24970030,6600,6600,6600,6600,0
20250221,133200,24970030,6600,6600,6600,6600,0
20250221,133100,24970030,6600,6600,6600,6600,0
20250221,133000,24970030,6600,6600,6600,6600,0
20250221,132900,24970030,6600,6600,6600,6600,0
20250221,132800,24970030,6600,6600,6600,6600,0
20250221,132700,24970030,6600,6600,6600,6600,0
20250221,132600,24970030,6600,6600,6600,6600,0
20250221,132500,24970030,6600,6600,6600,6600,0
20250221,132400,24970030,6600,6600,6600,6600,5
20250221,132300,24937030,6560,6560,6560,6560,0
20250221,132200,24937030,6560,6560,6560,6560,0
20250221,132100,24937030,6560,6560,6560,6560,0
20250221,132000,24937030,6560,6560,6560,6560,0
20250221,131900,24937030,6560,6560,6560,6560,0
20250221,131800,24937030,6560,6560,6560,6560,0
20250221,131700,24937030,6560,6560,6560,6560,0
20250221,131600,24937030,6560,6560,6560,6560,0
20250221,131500,24937030,6560,6560,6560,6560,0
20250221,131400,24937030,6560,6560,6560,6560,0
20250221,131300,24937030,6560,6560,6560,6560,0
20250221,131200,24937030,6560,6560,6560,6560,0
20250221,131100,24937030,6560,6560,6560,6560,0
20250221,131000,24937030,6560,6560,6560,6560,0
20250221,130900,24937030,6560,6560,6560,6560,0
20250221,130800,24937030,6560,6560,6560,6560,0
20250221,130700,24937030,6560,6560,6560,6560,0
20250221,130600,24937030,6560,6560,6560,6560,0
20250221,130500,24937030,6560,6560,6560,6560,0
20250221,130400,24937030,6560,6560,6560,6560,0
20250221,130300,24937030,6560,6560,6560,6560,0
20250221,130200,24937030,6560,6560,6560,6560,0
20250221,130100,24937030,6560,6570,6570,6560,50
20250221,130000,24608820,6570,6570,6570,6570,0
20250221,125900,24608820,6570,6570,6570,6570,0
20250221,125800,24608820,6570,6570,6570,6570,0
20250221,125700,24608820,6570,6570,6570,6570,0
20250221,125600,24608820,6570,6570,6570,6570,0
20250221,125500,24608820,6570,6570,6570,6570,0
20250221,125400,24608820,6570,6570,6570,6570,0
20250221,125300,24608820,6570,6570,6570,6570,0
20250221,125200,24608820,6570,6570,6570,6570,0
20250221,125100,24608820,6570,6570,6570,6570,0
20250221,125000,24608820,6570,6570,6570,6570,0
20250221,124900,24608820,6570,6570,6570,6570,0
20250221,124800,24608820,6570,6570,6570,6570,1
20250221,124700,24602250,6560,6560,6560,6560,0
20250221,124600,24602250,6560,6560,6560,6560,0
20250221,124500,24602250,6560,6560,6560,6560,0
20250221,124400,24602250,6560,6580,6580,6560,200
20250221,124300,23289850,6600,6600,6600,6600,0
20250221,124200,23289850,6600,6600,6600,6600,422
20250221,124100,20504650,6600,6600,6600,6600,0
20250221,124000,20504650,6600,6600,6600,6600,0
20250221,123900,20504650,6600,6600,6600,6600,0
20250221,123800,20504650,6600,6600,6600,6600,0
20250221,123700,20504650,6600,6600,6600,6600,0
20250221,123600,20504650,6600,6600,6600,6600,0
20250221,123500,20504650,6600,6600,6600,6600,0
20250221,123400,20504650,6600,6600,6600,6600,0
20250221,123300,20504650,6600,6600,6600,6600,0
20250221,123200,20504650,6600,6600,6600,6600,0
20250221,123100,20504650,6600,6600,6600,6600,1
20250221,123000,20498050,6580,6580,6580,6580,0
20250221,122900,20498050,6580,6580,6580,6580,0
20250221,122800,20498050,6580,6580,6580,6580,0
20250221,122700,20498050,6580,6580,6580,6580,0
20250221,122600,20498050,6580,6580,6580,6580,0
20250221,122500,20498050,6580,6580,6580,6580,9
20250221,122400,20438830,6580,6580,6580,6580,10
20250221,122300,20373030,6600,6600,6600,6600,10
20250221,122200,20307030,6560,6560,6560,6560,0
20250221,122100,20307030,6560,6560,6560,6560,0
20250221,122000,20307030,6560,6560,6560,6560,0
20250221,121900,20307030,6560,6560,6560,6560,0
20250221,121800,20307030,6560,6560,6560,6560,0
20250221,121700,20307030,6560,6560,6560,6560,0
20250221,121600,20307030,6560,6580,6580,6560,166
20250221,121500,19217300,6600,6600,6600,6600,0
20250221,121400,19217300,6600,6600,6600,6600,0
20250221,121300,19217300,6600,6600,6600,6600,296
20250221,121200,17263700,6580,6580,6580,6580,0
20250221,121100,17263700,6580,6580,6580,6580,0
20250221,121000,17263700,6580,6580,6580,6580,0
20250221,120900,17263700,6580,6580,6580,6580,0
20250221,120800,17263700,6580,6580,6580,6580,0
20250221,120700,17263700,6580,6580,6580,6580,0
20250221,120600,17263700,6580,6580,6580,6580,0
20250221,120500,17263700,6580,6580,6580,6580,0
20250221,120400,17263700,6580,6580,6580,6580,28
20250221,120300,17079460,6580,6580,6580,6580,40
20250221,120200,16816260,6580,6580,6580,6580,10
20250221,120100,16750460,6580,6570,6580,6570,28
20250221,120000,16566490,6570,6570,6570,6570,0
20250221,115900,16566490,6570,6570,6570,6570,0
20250221,115800,16566490,6570,6570,6570,6570,50
20250221,115700,16237990,6580,6580,6580,6580,0
20250221,115600,16237990,6580,6580,6580,6580,0
20250221,115500,16237990,6580,6580,6580,6580,0
20250221,115400,16237990,6580,6580,6580,6580,0
20250221,115300,16237990,6580,6580,6580,6580,20
20250221,115200,16106390,6580,6580,6580,6580,0
20250221,115100,16106390,6580,6580,6580,6580,0
20250221,115000,16106390,6580,6580,6580,6580,0
20250221,114900,16106390,6580,6580,6580,6580,0
20250221,114800,16106390,6580,6580,6580,6580,0
20250221,114700,16106390,6580,6580,6580,6580,0
20250221,114600,16106390,6580,6580,6580,6580,0
20250221,114500,16106390,6580,6580,6580,6580,0
20250221,114400,16106390,6580,6580,6580,6580,0
20250221,114300,16106390,6580,6580,6580,6580,0
20250221,114200,16106390,6580,6580,6580,6580,0
20250221,114100,16106390,6580,6580,6580,6580,0
20250221,114000,16106390,6580,6580,6580,6580,0
20250221,113900,16106390,6580,6580,6580,6580,0
20250221,113800,16106390,6580,6580,6580,6580,0
20250221,113700,16106390,6580,6580,6580,6580,0
20250221,113600,16106390,6580,6580,6580,6580,0
20250221,113500,16106390,6580,6580,6580,6580,0
20250221,113400,16106390,6580,6580,6580,6580,0
20250221,113300,16106390,6580,6580,6580,6580,0
20250221,113200,16106390,6580,6580,6580,6580,0
20250221,113100,16106390,6580,6590,6590,6580,121
20250221,113000,15310110,6580,6580,6580,6580,0
20250221,112900,15310110,6580,6580,6580,6580,0
20250221,112800,15310110,6580,6580,6580,6580,0
20250221,112700,15310110,6580,6580,6580,6580,0
20250221,112600,15310110,6580,6580,6580,6580,0
20250221,112500,15310110,6580,6580,6580,6580,6
20250221,112400,15270630,6600,6600,6600,6600,0
20250221,112300,15270630,6600,6600,6600,6600,1
20250221,112200,15264030,6600,6600,6600,6600,0
20250221,112100,15264030,6600,6600,6600,6600,0
20250221,112000,15264030,6600,6600,6600,6600,0
20250221,111900,15264030,6600,6600,6600,6600,9
20250221,111800,15204630,6610,6610,6610,6610,1
20250221,111700,15198020,6580,6580,6580,6580,0
20250221,111600,15198020,6580,6580,6580,6580,0
20250221,111500,15198020,6580,6580,6580,6580,0
20250221,111400,15198020,6580,6590,6590,6580,50
20250221,111300,14868750,6590,6590,6590,6590,0
20250221,111200,14868750,6590,6600,6600,6590,25
20250221,111100,14703980,6600,6600,6600,6600,0
20250221,111000,14703980,6600,6600,6600,6600,0
20250221,110900,14703980,6600,6600,6600,6600,0
20250221,110800,14703980,6600,6600,6600,6600,0
20250221,110700,14703980,6600,6600,6600,6600,0
20250221,110600,14703980,6600,6600,6600,6600,0
20250221,110500,14703980,6600,6600,6600,6600,19
20250221,110400,14578580,6610,6610,6610,6610,2
20250221,110300,14565360,6610,6610,6610,6610,0
20250221,110200,14565360,6610,6610,6610,6610,0
20250221,110100,14565360,6610,6610,6610,6610,0
20250221,110000,14565360,6610,6610,6610,6610,0
20250221,105900,14565360,6610,6610,6610,6610,0
20250221,105800,14565360,6610,6610,6610,6610,1
20250221,105700,14558750,6610,6610,6610,6610,0
20250221,105600,14558750,6610,6610,6610,6610,0
20250221,105500,14558750,6610,6610,6610,6610,0
20250221,105400,14558750,6610,6610,6610,6610,0
20250221,105300,14558750,6610,6610,6610,6610,0
20250221,105200,14558750,6610,6610,6610,6610,0
20250221,105100,14558750,6610,6610,6610,6610,0
20250221,105000,14558750,6610,6600,6610,6600,15
20250221,104900,14459740,6600,6600,6600,6600,1
20250221,104800,14453140,6610,6610,6610,6610,0
20250221,104700,14453140,6610,6610,6610,6610,0
20250221,104600,14453140,6610,6610,6610,6610,0
20250221,104500,14453140,6610,6610,6610,6610,0
20250221,104400,14453140,6610,6610,6610,6610,0
20250221,104300,14453140,6610,6610,6610,6610,0
20250221,104200,14453140,6610,6610,6610,6610,0
20250221,104100,14453140,6610,6610,6610,6610,0
20250221,104000,14453140,6610,6610,6610,6610,0
20250221,103900,14453140,6610,6610,6610,6610,0
20250221,103800,14453140,6610,6610,6610,6610,0
20250221,103700,14453140,6610,6610,6610,6610,0
20250221,103600,14453140,6610,6610,6610,6610,0
20250221,103500,14453140,6610,6610,6610,6610,0
20250221,103400,14453140,6610,6610,6610,6610,0
20250221,103300,14453140,6610,6610,6610,6610,0
20250221,103200,14453140,6610,6610,6610,6610,0
20250221,103100,14453140,6610,6610,6610,6610,0
20250221,103000,14453140,6610,6610,6610,6610,0
20250221,102900,14453140,6610,6610,6610,6610,0
20250221,102800,14453140,6610,6610,6610,6610,0
20250221,102700,14453140,6610,6610,6610,6610,0
20250221,102600,14453140,6610,6610,6610,6610,0
20250221,102500,14453140,6610,6610,6610,6610,0
20250221,102400,14453140,6610,6600,6610,6600,24
20250221,102300,14294590,6610,6600,6610,6600,12
20250221,102200,14215380,6610,6610,6620,6600,80
20250221,102100,13686580,6610,6610,6610,6610,0
20250221,102000,13686580,6610,6600,6610,6600,749
20250221,101900,8743170,6600,6600,6600,6600,1
20250221,101800,8736570,6600,6600,6600,6600,0
20250221,101700,8736570,6600,6600,6600,6600,0
20250221,101600,8736570,6600,6600,6600,6600,0
20250221,101500,8736570,6600,6600,6600,6600,0
20250221,101400,8736570,6600,6600,6600,6600,0
20250221,101300,8736570,6600,6600,6600,6600,0
20250221,101200,8736570,6600,6600,6600,6600,0
20250221,101100,8736570,6600,6600,6600,6600,1
20250221,101000,8729970,6600,6600,6600,6600,0
20250221,100900,8729970,6600,6600,6600,6600,0
20250221,100800,8729970,6600,6600,6600,6600,0
20250221,100700,8729970,6600,6590,6600,6590,286
20250221,100600,6842380,6600,6600,6600,6600,0
20250221,100500,6842380,6600,6600,6600,6600,0
20250221,100400,6842380,6600,6600,6600,6600,0
20250221,100300,6842380,6600,6600,6600,6600,0
20250221,100200,6842380,6600,6600,6600,6600,0
20250221,100100,6842380,6600,6600,6600,6600,0
20250221,100000,6842380,6600,6600,6600,6600,0
20250221,095900,6842380,6600,6600,6600,6600,1
20250221,095800,6835780,6580,6580,6580,6580,50
20250221,095700,6506780,6600,6580,6600,6580,16
20250221,095600,6401480,6580,6580,6580,6580,0
20250221,095500,6401480,6580,6580,6580,6580,16
20250221,095400,6296200,6600,6600,6600,6600,0
20250221,095300,6296200,6600,6600,6600,6600,1
20250221,095200,6289600,6590,6590,6590,6590,0
20250221,095100,6289600,6590,6590,6590,6590,300
20250221,095000,4312600,6590,6590,6590,6590,0
20250221,094900,4312600,6590,6590,6590,6590,1
20250221,094800,4306010,6590,6590,6590,6590,0
20250221,094700,4306010,6590,6590,6590,6590,0
20250221,094600,4306010,6590,6590,6590,6590,0
20250221,094500,4306010,6590,6590,6590,6590,2
20250221,094400,4292830,6590,6590,6590,6590,0
20250221,094300,4292830,6590,6590,6590,6590,2
20250221,094200,4279650,6600,6600,6600,6600,0
20250221,094100,4279650,6600,6600,6600,6600,0
20250221,094000,4279650,6600,6600,6600,6600,0
20250221,093900,4279650,6600,6600,6600,6600,0
20250221,093800,4279650,6600,6600,6600,6600,0
20250221,093700,4279650,6600,6600,6600,6600,0
20250221,093600,4279650,6600,6600,6600,6600,1
20250221,093500,4273050,6590,6600,6600,6590,6
20250221,093400,4233480,6600,6600,6600,6600,0
20250221,093300,4233480,6600,6600,6600,6600,1
20250221,093200,4226880,6590,6590,6590,6590,2
20250221,093100,4213700,6600,6600,6600,6600,0
20250221,093000,4213700,6600,6600,6600,6600,0
20250221,092900,4213700,6600,6600,6600,6600,0
20250221,092800,4213700,6600,6600,6600,6600,0
20250221,092700,4213700,6600,6560,6600,6560,2
20250221,092600,4200540,6610,6610,6610,6610,1
20250221,092500,4193930,6550,6550,6550,6550,0
20250221,092400,4193930,6550,6570,6570,6550,20
20250221,092300,4062690,6610,6610,6610,6610,0
20250221,092200,4062690,6610,6610,6610,6610,1
20250221,092100,4056080,6570,6570,6570,6570,33
20250221,092000,3839270,6610,6610,6610,6610,0
20250221,091900,3839270,6610,6610,6610,6610,0
20250221,091800,3839270,6610,6610,6610,6610,0
20250221,091700,3839270,6610,6610,6610,6610,1
20250221,091600,3832660,6580,6580,6580,6580,3
20250221,091500,3812920,6610,6610,6610,6610,30
20250221,091400,3614620,6610,6610,6610,6610,24
20250221,091300,3455980,6580,6580,6580,6580,0
20250221,091200,3455980,6580,6600,6620,6580,17
20250221,091100,3344020,6620,6620,6620,6620,0
20250221,091000,3344020,6620,6620,6620,6620,0
20250221,090900,3344020,6620,6620,6620,6620,0
20250221,090800,3344020,6620,6610,6620,6610,59
20250221,090700,2954020,6610,6610,6610,6610,0
20250221,090600,2954020,6610,6610,6610,6610,1
20250221,090500,2947410,6550,6550,6550,6550,0
20250221,090400,2947410,6550,6550,6550,6550,21
20250221,090300,2809860,6580,6580,6580,6580,404
20250221,090200,151540,6630,6630,6630,6630,3
20250221,090100,131650,6630,6630,6630,6630,1
20250221,090000,125020,6580,6580,6580,6580,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183000 51388270 6570 6570 6570 6570 1
3 20250221 182900 51388270 6570 6570 6570 6570 0
4 20250221 182800 51388270 6570 6570 6570 6570 0
5 20250221 182700 51388270 6570 6570 6570 6570 0
6 20250221 182600 51388270 6570 6570 6570 6570 0
7 20250221 182500 51388270 6570 6570 6570 6570 0
8 20250221 182400 51388270 6570 6570 6570 6570 0
9 20250221 182300 51388270 6570 6570 6570 6570 0
10 20250221 182200 51388270 6570 6570 6570 6570 0
11 20250221 182100 51388270 6570 6570 6570 6570 0
12 20250221 182000 51388270 6570 6570 6570 6570 0
13 20250221 181900 51388270 6570 6570 6570 6570 0
14 20250221 181800 51388270 6570 6570 6570 6570 0
15 20250221 181700 51388270 6570 6570 6570 6570 0
16 20250221 181600 51388270 6570 6570 6570 6570 0
17 20250221 181500 51388270 6570 6570 6570 6570 0
18 20250221 181400 51388270 6570 6570 6570 6570 0
19 20250221 181300 51388270 6570 6570 6570 6570 0
20 20250221 181200 51388270 6570 6570 6570 6570 0
21 20250221 181100 51388270 6570 6570 6570 6570 0
22 20250221 181000 51388270 6570 6570 6570 6570 0
23 20250221 180900 51388270 6570 6570 6570 6570 0
24 20250221 180800 51388270 6570 6570 6570 6570 0
25 20250221 180700 51388270 6570 6570 6570 6570 0
26 20250221 180600 51388270 6570 6570 6570 6570 0
27 20250221 180500 51388270 6570 6570 6570 6570 0
28 20250221 180400 51388270 6570 6570 6570 6570 0
29 20250221 180300 51388270 6570 6570 6570 6570 0
30 20250221 180200 51388270 6570 6570 6570 6570 0
31 20250221 180100 51388270 6570 6570 6570 6570 0
32 20250221 180000 51388270 6570 6570 6570 6570 1
33 20250221 175900 51388270 6570 6570 6570 6570 0
34 20250221 175800 51388270 6570 6570 6570 6570 0
35 20250221 175700 51388270 6570 6570 6570 6570 0
36 20250221 175600 51388270 6570 6570 6570 6570 0
37 20250221 175500 51388270 6570 6570 6570 6570 0
38 20250221 175400 51388270 6570 6570 6570 6570 0
39 20250221 175300 51388270 6570 6570 6570 6570 0
40 20250221 175200 51388270 6570 6570 6570 6570 0
41 20250221 175100 51388270 6570 6570 6570 6570 0
42 20250221 175000 51388270 6570 6570 6570 6570 0
43 20250221 174900 51388270 6570 6570 6570 6570 0
44 20250221 174800 51388270 6570 6570 6570 6570 0
45 20250221 174700 51388270 6570 6570 6570 6570 0
46 20250221 174600 51388270 6570 6570 6570 6570 0
47 20250221 174500 51388270 6570 6570 6570 6570 0
48 20250221 174400 51388270 6570 6570 6570 6570 0
49 20250221 174300 51388270 6570 6570 6570 6570 0
50 20250221 174200 51388270 6570 6570 6570 6570 0
51 20250221 174100 51388270 6570 6570 6570 6570 0
52 20250221 174000 51388270 6570 6570 6570 6570 0
53 20250221 173900 51388270 6570 6570 6570 6570 0
54 20250221 173800 51388270 6570 6570 6570 6570 0
55 20250221 173700 51388270 6570 6570 6570 6570 0
56 20250221 173600 51388270 6570 6570 6570 6570 0
57 20250221 173500 51388270 6570 6570 6570 6570 0
58 20250221 173400 51388270 6570 6570 6570 6570 0
59 20250221 173300 51388270 6570 6570 6570 6570 0
60 20250221 173200 51388270 6570 6570 6570 6570 0
61 20250221 173100 51388270 6570 6570 6570 6570 0
62 20250221 173000 51388270 6570 6570 6570 6570 1
63 20250221 172900 51388270 6570 6570 6570 6570 0
64 20250221 172800 51388270 6570 6570 6570 6570 0
65 20250221 172700 51388270 6570 6570 6570 6570 0
66 20250221 172600 51388270 6570 6570 6570 6570 0
67 20250221 172500 51388270 6570 6570 6570 6570 0
68 20250221 172400 51388270 6570 6570 6570 6570 0
69 20250221 172300 51388270 6570 6570 6570 6570 0
70 20250221 172200 51388270 6570 6570 6570 6570 0
71 20250221 172100 51388270 6570 6570 6570 6570 0
72 20250221 172000 51388270 6570 6570 6570 6570 0
73 20250221 171900 51388270 6570 6570 6570 6570 0
74 20250221 171800 51388270 6570 6570 6570 6570 0
75 20250221 171700 51388270 6570 6570 6570 6570 0
76 20250221 171600 51388270 6570 6570 6570 6570 0
77 20250221 171500 51388270 6570 6570 6570 6570 0
78 20250221 171400 51388270 6570 6570 6570 6570 0
79 20250221 171300 51388270 6570 6570 6570 6570 0
80 20250221 171200 51388270 6570 6570 6570 6570 0
81 20250221 171100 51388270 6570 6570 6570 6570 0
82 20250221 171000 51388270 6570 6570 6570 6570 0
83 20250221 170900 51388270 6570 6570 6570 6570 0
84 20250221 170800 51388270 6570 6570 6570 6570 0
85 20250221 170700 51388270 6570 6570 6570 6570 0
86 20250221 170600 51388270 6570 6570 6570 6570 0
87 20250221 170500 51388270 6570 6570 6570 6570 0
88 20250221 170400 51388270 6570 6570 6570 6570 0
89 20250221 170300 51388270 6570 6570 6570 6570 0
90 20250221 170200 51388270 6570 6570 6570 6570 0
91 20250221 170100 51388270 6570 6570 6570 6570 0
92 20250221 170000 51388270 6570 6570 6570 6570 1
93 20250221 165900 51388270 6570 6570 6570 6570 0
94 20250221 165800 51388270 6570 6570 6570 6570 0
95 20250221 165700 51388270 6570 6570 6570 6570 0
96 20250221 165600 51388270 6570 6570 6570 6570 0
97 20250221 165500 51388270 6570 6570 6570 6570 0
98 20250221 165400 51388270 6570 6570 6570 6570 0
99 20250221 165300 51388270 6570 6570 6570 6570 0
100 20250221 165200 51388270 6570 6570 6570 6570 0
101 20250221 165100 51388270 6570 6570 6570 6570 0
102 20250221 165000 51388270 6570 6570 6570 6570 0
103 20250221 164900 51388270 6570 6570 6570 6570 0
104 20250221 164800 51388270 6570 6570 6570 6570 0
105 20250221 164700 51388270 6570 6570 6570 6570 0
106 20250221 164600 51388270 6570 6570 6570 6570 0
107 20250221 164500 51388270 6570 6570 6570 6570 0
108 20250221 164400 51388270 6570 6570 6570 6570 0
109 20250221 164300 51388270 6570 6570 6570 6570 0
110 20250221 164200 51388270 6570 6570 6570 6570 0
111 20250221 164100 51388270 6570 6570 6570 6570 0
112 20250221 164000 51388270 6570 6570 6570 6570 0
113 20250221 163900 51388270 6570 6570 6570 6570 0
114 20250221 163800 51388270 6570 6570 6570 6570 0
115 20250221 163700 51388270 6570 6570 6570 6570 0
116 20250221 163600 51388270 6570 6570 6570 6570 0
117 20250221 163500 51388270 6570 6570 6570 6570 0
118 20250221 163400 51388270 6570 6570 6570 6570 0
119 20250221 163300 51388270 6570 6570 6570 6570 0
120 20250221 163200 51388270 6570 6570 6570 6570 0
121 20250221 163100 51388270 6570 6570 6570 6570 0
122 20250221 163000 51388270 6570 6570 6570 6570 1
123 20250221 162900 51388270 6570 6570 6570 6570 0
124 20250221 162800 51388270 6570 6570 6570 6570 0
125 20250221 162700 51388270 6570 6570 6570 6570 0
126 20250221 162600 51388270 6570 6570 6570 6570 0
127 20250221 162500 51388270 6570 6570 6570 6570 0
128 20250221 162400 51388270 6570 6570 6570 6570 0
129 20250221 162300 51388270 6570 6570 6570 6570 0
130 20250221 162200 51388270 6570 6570 6570 6570 0
131 20250221 162100 51388270 6570 6570 6570 6570 0
132 20250221 162000 51388270 6570 6570 6570 6570 0
133 20250221 161900 51388270 6570 6570 6570 6570 0
134 20250221 161800 51388270 6570 6570 6570 6570 0
135 20250221 161700 51388270 6570 6570 6570 6570 0
136 20250221 161600 51388270 6570 6570 6570 6570 0
137 20250221 161500 51388270 6570 6570 6570 6570 0
138 20250221 161400 51388270 6570 6570 6570 6570 0
139 20250221 161300 51388270 6570 6570 6570 6570 0
140 20250221 161200 51388270 6570 6570 6570 6570 0
141 20250221 161100 51388270 6570 6570 6570 6570 0
142 20250221 161000 51388270 6570 6570 6570 6570 0
143 20250221 160900 51388270 6570 6570 6570 6570 0
144 20250221 160800 51388270 6570 6570 6570 6570 0
145 20250221 160700 51388270 6570 6570 6570 6570 0
146 20250221 160600 51388270 6570 6570 6570 6570 0
147 20250221 160500 51388270 6570 6570 6570 6570 0
148 20250221 160400 51388270 6570 6570 6570 6570 0
149 20250221 160300 51388270 6570 6570 6570 6570 0
150 20250221 160200 51388270 6570 6570 6570 6570 0
151 20250221 160100 51388270 6570 6570 6570 6570 0
152 20250221 160000 51388270 6570 6570 6570 6570 1
153 20250221 155900 51388270 6570 6570 6570 6570 0
154 20250221 155800 51388270 6570 6570 6570 6570 0
155 20250221 155700 51388270 6570 6570 6570 6570 0
156 20250221 155600 51388270 6570 6570 6570 6570 0
157 20250221 155500 51388270 6570 6570 6570 6570 0
158 20250221 155400 51388270 6570 6570 6570 6570 0
159 20250221 155300 51388270 6570 6570 6570 6570 0
160 20250221 155200 51388270 6570 6570 6570 6570 0
161 20250221 155100 51388270 6570 6570 6570 6570 0
162 20250221 155000 51388270 6570 6570 6570 6570 0
163 20250221 154900 51388270 6570 6570 6570 6570 0
164 20250221 154800 51388270 6570 6570 6570 6570 0
165 20250221 154700 51388270 6570 6570 6570 6570 0
166 20250221 154600 51388270 6570 6570 6570 6570 0
167 20250221 154500 51388270 6570 6570 6570 6570 0
168 20250221 154400 51388270 6570 6570 6570 6570 0
169 20250221 154300 51388270 6570 6570 6570 6570 0
170 20250221 154200 51388270 6570 6570 6570 6570 0
171 20250221 154100 51388270 6570 6570 6570 6570 0
172 20250221 154000 51388270 6570 6570 6570 6570 0
173 20250221 153900 51388270 6570 6570 6570 6570 0
174 20250221 153800 51388270 6570 6570 6570 6570 0
175 20250221 153700 51388270 6570 6570 6570 6570 0
176 20250221 153600 51388270 6570 6570 6570 6570 0
177 20250221 153500 51388270 6570 6570 6570 6570 0
178 20250221 153400 51388270 6570 6570 6570 6570 0
179 20250221 153300 51388270 6570 6570 6570 6570 0
180 20250221 153200 51388270 6570 6570 6570 6570 0
181 20250221 153100 51388270 6570 6570 6570 6570 0
182 20250221 153000 51388270 6570 6570 6570 6570 2
183 20250221 152900 51381700 6580 6580 6580 6580 0
184 20250221 152800 51381700 6580 6580 6580 6580 0
185 20250221 152700 51381700 6580 6580 6580 6580 0
186 20250221 152600 51381700 6580 6580 6580 6580 0
187 20250221 152500 51381700 6580 6580 6580 6580 0
188 20250221 152400 51381700 6580 6580 6580 6580 0
189 20250221 152300 51381700 6580 6580 6580 6580 0
190 20250221 152200 51381700 6580 6580 6580 6580 0
191 20250221 152100 51381700 6580 6580 6580 6580 0
192 20250221 152000 51381700 6580 6580 6580 6580 0
193 20250221 151900 51381700 6580 6580 6580 6580 26
194 20250221 151800 51210620 6540 6540 6540 6540 1496
195 20250221 151700 41426780 6540 6540 6540 6540 10
196 20250221 151600 41361380 6540 6540 6540 6540 0
197 20250221 151500 41361380 6540 6540 6540 6540 0
198 20250221 151400 41361380 6540 6540 6540 6540 5
199 20250221 151300 41328680 6540 6540 6540 6540 15
200 20250221 151200 41230580 6540 6540 6540 6540 0
201 20250221 151100 41230580 6540 6540 6540 6540 1
202 20250221 151000 41224040 6540 6540 6540 6540 0
203 20250221 150900 41224040 6540 6540 6540 6540 102
204 20250221 150800 40556960 6540 6540 6540 6540 0
205 20250221 150700 40556960 6540 6540 6540 6540 140
206 20250221 150600 39641360 6540 6540 6540 6540 5
207 20250221 150500 39608660 6540 6540 6540 6540 0
208 20250221 150400 39608660 6540 6540 6540 6540 0
209 20250221 150300 39608660 6540 6540 6540 6540 1
210 20250221 150200 39602120 6540 6550 6550 6540 433
211 20250221 150100 36768710 6550 6550 6550 6550 105
212 20250221 150000 36080960 6590 6550 6590 6550 6
213 20250221 145900 36041620 6550 6550 6550 6550 2
214 20250221 145800 36028520 6550 6550 6550 6550 0
215 20250221 145700 36028520 6550 6550 6550 6550 0
216 20250221 145600 36028520 6550 6550 6550 6550 0
217 20250221 145500 36028520 6550 6550 6550 6550 0
218 20250221 145400 36028520 6550 6550 6550 6550 0
219 20250221 145300 36028520 6550 6550 6550 6550 0
220 20250221 145200 36028520 6550 6550 6550 6550 0
221 20250221 145100 36028520 6550 6550 6550 6550 96
222 20250221 145000 35399720 6550 6550 6550 6550 2
223 20250221 144900 35386620 6550 6550 6550 6550 0
224 20250221 144800 35386620 6550 6550 6550 6550 0
225 20250221 144700 35386620 6550 6550 6550 6550 0
226 20250221 144600 35386620 6550 6550 6550 6550 4
227 20250221 144500 35360420 6550 6550 6550 6550 27
228 20250221 144400 35183570 6550 6550 6550 6550 0
229 20250221 144300 35183570 6550 6550 6550 6550 0
230 20250221 144200 35183570 6550 6550 6550 6550 19
231 20250221 144100 35059120 6550 6550 6550 6550 0
232 20250221 144000 35059120 6550 6550 6550 6550 40
233 20250221 143900 34797120 6550 6550 6550 6550 0
234 20250221 143800 34797120 6550 6550 6550 6550 20
235 20250221 143700 34666120 6550 6550 6550 6550 51
236 20250221 143600 34332070 6550 6550 6550 6550 50
237 20250221 143500 34004570 6550 6550 6550 6550 1
238 20250221 143400 33998020 6550 6550 6550 6550 1
239 20250221 143300 33991470 6550 6550 6550 6550 1
240 20250221 143200 33984920 6550 6560 6560 6550 547
241 20250221 143100 30401960 6560 6560 6560 6560 0
242 20250221 143000 30401960 6560 6560 6560 6560 0
243 20250221 142900 30401960 6560 6560 6560 6560 0
244 20250221 142800 30401960 6560 6560 6560 6560 78
245 20250221 142700 29890280 6560 6560 6560 6560 0
246 20250221 142600 29890280 6560 6560 6560 6560 0
247 20250221 142500 29890280 6560 6560 6560 6560 0
248 20250221 142400 29890280 6560 6560 6560 6560 50
249 20250221 142300 29562280 6560 6560 6560 6560 0
250 20250221 142200 29562280 6560 6560 6560 6560 0
251 20250221 142100 29562280 6560 6560 6560 6560 0
252 20250221 142000 29562280 6560 6590 6590 6560 318
253 20250221 141900 27476110 6590 6590 6590 6590 0
254 20250221 141800 27476110 6590 6600 6600 6590 51
255 20250221 141700 27140010 6600 6600 6600 6600 0
256 20250221 141600 27140010 6600 6600 6600 6600 0
257 20250221 141500 27140010 6600 6600 6600 6600 0
258 20250221 141400 27140010 6600 6600 6600 6600 0
259 20250221 141300 27140010 6600 6600 6600 6600 0
260 20250221 141200 27140010 6600 6600 6600 6600 0
261 20250221 141100 27140010 6600 6600 6600 6600 1
262 20250221 141000 27133410 6600 6600 6600 6600 0
263 20250221 140900 27133410 6600 6600 6600 6600 0
264 20250221 140800 27133410 6600 6600 6600 6600 0
265 20250221 140700 27133410 6600 6600 6600 6600 0
266 20250221 140600 27133410 6600 6600 6600 6600 0
267 20250221 140500 27133410 6600 6600 6600 6600 0
268 20250221 140400 27133410 6600 6600 6600 6600 0
269 20250221 140300 27133410 6600 6590 6600 6590 100
270 20250221 140200 26473850 6560 6560 6560 6560 0
271 20250221 140100 26473850 6560 6560 6560 6560 0
272 20250221 140000 26473850 6560 6560 6560 6560 0
273 20250221 135900 26473850 6560 6560 6560 6560 83
274 20250221 135800 25929370 6560 6560 6560 6560 0
275 20250221 135700 25929370 6560 6560 6560 6560 0
276 20250221 135600 25929370 6560 6560 6560 6560 0
277 20250221 135500 25929370 6560 6570 6570 6560 100
278 20250221 135400 25273000 6580 6580 6580 6580 17
279 20250221 135300 25161140 6590 6590 6590 6590 1
280 20250221 135200 25154550 6590 6590 6590 6590 0
281 20250221 135100 25154550 6590 6590 6590 6590 8
282 20250221 135000 25101830 6590 6590 6590 6590 10
283 20250221 134900 25035930 6590 6590 6590 6590 0
284 20250221 134800 25035930 6590 6590 6590 6590 0
285 20250221 134700 25035930 6590 6590 6590 6590 0
286 20250221 134600 25035930 6590 6590 6590 6590 0
287 20250221 134500 25035930 6590 6590 6590 6590 0
288 20250221 134400 25035930 6590 6590 6590 6590 0
289 20250221 134300 25035930 6590 6590 6590 6590 0
290 20250221 134200 25035930 6590 6590 6590 6590 10
291 20250221 134100 24970030 6600 6600 6600 6600 0
292 20250221 134000 24970030 6600 6600 6600 6600 0
293 20250221 133900 24970030 6600 6600 6600 6600 0
294 20250221 133800 24970030 6600 6600 6600 6600 0
295 20250221 133700 24970030 6600 6600 6600 6600 0
296 20250221 133600 24970030 6600 6600 6600 6600 0
297 20250221 133500 24970030 6600 6600 6600 6600 0
298 20250221 133400 24970030 6600 6600 6600 6600 0
299 20250221 133300 24970030 6600 6600 6600 6600 0
300 20250221 133200 24970030 6600 6600 6600 6600 0
301 20250221 133100 24970030 6600 6600 6600 6600 0
302 20250221 133000 24970030 6600 6600 6600 6600 0
303 20250221 132900 24970030 6600 6600 6600 6600 0
304 20250221 132800 24970030 6600 6600 6600 6600 0
305 20250221 132700 24970030 6600 6600 6600 6600 0
306 20250221 132600 24970030 6600 6600 6600 6600 0
307 20250221 132500 24970030 6600 6600 6600 6600 0
308 20250221 132400 24970030 6600 6600 6600 6600 5
309 20250221 132300 24937030 6560 6560 6560 6560 0
310 20250221 132200 24937030 6560 6560 6560 6560 0
311 20250221 132100 24937030 6560 6560 6560 6560 0
312 20250221 132000 24937030 6560 6560 6560 6560 0
313 20250221 131900 24937030 6560 6560 6560 6560 0
314 20250221 131800 24937030 6560 6560 6560 6560 0
315 20250221 131700 24937030 6560 6560 6560 6560 0
316 20250221 131600 24937030 6560 6560 6560 6560 0
317 20250221 131500 24937030 6560 6560 6560 6560 0
318 20250221 131400 24937030 6560 6560 6560 6560 0
319 20250221 131300 24937030 6560 6560 6560 6560 0
320 20250221 131200 24937030 6560 6560 6560 6560 0
321 20250221 131100 24937030 6560 6560 6560 6560 0
322 20250221 131000 24937030 6560 6560 6560 6560 0
323 20250221 130900 24937030 6560 6560 6560 6560 0
324 20250221 130800 24937030 6560 6560 6560 6560 0
325 20250221 130700 24937030 6560 6560 6560 6560 0
326 20250221 130600 24937030 6560 6560 6560 6560 0
327 20250221 130500 24937030 6560 6560 6560 6560 0
328 20250221 130400 24937030 6560 6560 6560 6560 0
329 20250221 130300 24937030 6560 6560 6560 6560 0
330 20250221 130200 24937030 6560 6560 6560 6560 0
331 20250221 130100 24937030 6560 6570 6570 6560 50
332 20250221 130000 24608820 6570 6570 6570 6570 0
333 20250221 125900 24608820 6570 6570 6570 6570 0
334 20250221 125800 24608820 6570 6570 6570 6570 0
335 20250221 125700 24608820 6570 6570 6570 6570 0
336 20250221 125600 24608820 6570 6570 6570 6570 0
337 20250221 125500 24608820 6570 6570 6570 6570 0
338 20250221 125400 24608820 6570 6570 6570 6570 0
339 20250221 125300 24608820 6570 6570 6570 6570 0
340 20250221 125200 24608820 6570 6570 6570 6570 0
341 20250221 125100 24608820 6570 6570 6570 6570 0
342 20250221 125000 24608820 6570 6570 6570 6570 0
343 20250221 124900 24608820 6570 6570 6570 6570 0
344 20250221 124800 24608820 6570 6570 6570 6570 1
345 20250221 124700 24602250 6560 6560 6560 6560 0
346 20250221 124600 24602250 6560 6560 6560 6560 0
347 20250221 124500 24602250 6560 6560 6560 6560 0
348 20250221 124400 24602250 6560 6580 6580 6560 200
349 20250221 124300 23289850 6600 6600 6600 6600 0
350 20250221 124200 23289850 6600 6600 6600 6600 422
351 20250221 124100 20504650 6600 6600 6600 6600 0
352 20250221 124000 20504650 6600 6600 6600 6600 0
353 20250221 123900 20504650 6600 6600 6600 6600 0
354 20250221 123800 20504650 6600 6600 6600 6600 0
355 20250221 123700 20504650 6600 6600 6600 6600 0
356 20250221 123600 20504650 6600 6600 6600 6600 0
357 20250221 123500 20504650 6600 6600 6600 6600 0
358 20250221 123400 20504650 6600 6600 6600 6600 0
359 20250221 123300 20504650 6600 6600 6600 6600 0
360 20250221 123200 20504650 6600 6600 6600 6600 0
361 20250221 123100 20504650 6600 6600 6600 6600 1
362 20250221 123000 20498050 6580 6580 6580 6580 0
363 20250221 122900 20498050 6580 6580 6580 6580 0
364 20250221 122800 20498050 6580 6580 6580 6580 0
365 20250221 122700 20498050 6580 6580 6580 6580 0
366 20250221 122600 20498050 6580 6580 6580 6580 0
367 20250221 122500 20498050 6580 6580 6580 6580 9
368 20250221 122400 20438830 6580 6580 6580 6580 10
369 20250221 122300 20373030 6600 6600 6600 6600 10
370 20250221 122200 20307030 6560 6560 6560 6560 0
371 20250221 122100 20307030 6560 6560 6560 6560 0
372 20250221 122000 20307030 6560 6560 6560 6560 0
373 20250221 121900 20307030 6560 6560 6560 6560 0
374 20250221 121800 20307030 6560 6560 6560 6560 0
375 20250221 121700 20307030 6560 6560 6560 6560 0
376 20250221 121600 20307030 6560 6580 6580 6560 166
377 20250221 121500 19217300 6600 6600 6600 6600 0
378 20250221 121400 19217300 6600 6600 6600 6600 0
379 20250221 121300 19217300 6600 6600 6600 6600 296
380 20250221 121200 17263700 6580 6580 6580 6580 0
381 20250221 121100 17263700 6580 6580 6580 6580 0
382 20250221 121000 17263700 6580 6580 6580 6580 0
383 20250221 120900 17263700 6580 6580 6580 6580 0
384 20250221 120800 17263700 6580 6580 6580 6580 0
385 20250221 120700 17263700 6580 6580 6580 6580 0
386 20250221 120600 17263700 6580 6580 6580 6580 0
387 20250221 120500 17263700 6580 6580 6580 6580 0
388 20250221 120400 17263700 6580 6580 6580 6580 28
389 20250221 120300 17079460 6580 6580 6580 6580 40
390 20250221 120200 16816260 6580 6580 6580 6580 10
391 20250221 120100 16750460 6580 6570 6580 6570 28
392 20250221 120000 16566490 6570 6570 6570 6570 0
393 20250221 115900 16566490 6570 6570 6570 6570 0
394 20250221 115800 16566490 6570 6570 6570 6570 50
395 20250221 115700 16237990 6580 6580 6580 6580 0
396 20250221 115600 16237990 6580 6580 6580 6580 0
397 20250221 115500 16237990 6580 6580 6580 6580 0
398 20250221 115400 16237990 6580 6580 6580 6580 0
399 20250221 115300 16237990 6580 6580 6580 6580 20
400 20250221 115200 16106390 6580 6580 6580 6580 0
401 20250221 115100 16106390 6580 6580 6580 6580 0
402 20250221 115000 16106390 6580 6580 6580 6580 0
403 20250221 114900 16106390 6580 6580 6580 6580 0
404 20250221 114800 16106390 6580 6580 6580 6580 0
405 20250221 114700 16106390 6580 6580 6580 6580 0
406 20250221 114600 16106390 6580 6580 6580 6580 0
407 20250221 114500 16106390 6580 6580 6580 6580 0
408 20250221 114400 16106390 6580 6580 6580 6580 0
409 20250221 114300 16106390 6580 6580 6580 6580 0
410 20250221 114200 16106390 6580 6580 6580 6580 0
411 20250221 114100 16106390 6580 6580 6580 6580 0
412 20250221 114000 16106390 6580 6580 6580 6580 0
413 20250221 113900 16106390 6580 6580 6580 6580 0
414 20250221 113800 16106390 6580 6580 6580 6580 0
415 20250221 113700 16106390 6580 6580 6580 6580 0
416 20250221 113600 16106390 6580 6580 6580 6580 0
417 20250221 113500 16106390 6580 6580 6580 6580 0
418 20250221 113400 16106390 6580 6580 6580 6580 0
419 20250221 113300 16106390 6580 6580 6580 6580 0
420 20250221 113200 16106390 6580 6580 6580 6580 0
421 20250221 113100 16106390 6580 6590 6590 6580 121
422 20250221 113000 15310110 6580 6580 6580 6580 0
423 20250221 112900 15310110 6580 6580 6580 6580 0
424 20250221 112800 15310110 6580 6580 6580 6580 0
425 20250221 112700 15310110 6580 6580 6580 6580 0
426 20250221 112600 15310110 6580 6580 6580 6580 0
427 20250221 112500 15310110 6580 6580 6580 6580 6
428 20250221 112400 15270630 6600 6600 6600 6600 0
429 20250221 112300 15270630 6600 6600 6600 6600 1
430 20250221 112200 15264030 6600 6600 6600 6600 0
431 20250221 112100 15264030 6600 6600 6600 6600 0
432 20250221 112000 15264030 6600 6600 6600 6600 0
433 20250221 111900 15264030 6600 6600 6600 6600 9
434 20250221 111800 15204630 6610 6610 6610 6610 1
435 20250221 111700 15198020 6580 6580 6580 6580 0
436 20250221 111600 15198020 6580 6580 6580 6580 0
437 20250221 111500 15198020 6580 6580 6580 6580 0
438 20250221 111400 15198020 6580 6590 6590 6580 50
439 20250221 111300 14868750 6590 6590 6590 6590 0
440 20250221 111200 14868750 6590 6600 6600 6590 25
441 20250221 111100 14703980 6600 6600 6600 6600 0
442 20250221 111000 14703980 6600 6600 6600 6600 0
443 20250221 110900 14703980 6600 6600 6600 6600 0
444 20250221 110800 14703980 6600 6600 6600 6600 0
445 20250221 110700 14703980 6600 6600 6600 6600 0
446 20250221 110600 14703980 6600 6600 6600 6600 0
447 20250221 110500 14703980 6600 6600 6600 6600 19
448 20250221 110400 14578580 6610 6610 6610 6610 2
449 20250221 110300 14565360 6610 6610 6610 6610 0
450 20250221 110200 14565360 6610 6610 6610 6610 0
451 20250221 110100 14565360 6610 6610 6610 6610 0
452 20250221 110000 14565360 6610 6610 6610 6610 0
453 20250221 105900 14565360 6610 6610 6610 6610 0
454 20250221 105800 14565360 6610 6610 6610 6610 1
455 20250221 105700 14558750 6610 6610 6610 6610 0
456 20250221 105600 14558750 6610 6610 6610 6610 0
457 20250221 105500 14558750 6610 6610 6610 6610 0
458 20250221 105400 14558750 6610 6610 6610 6610 0
459 20250221 105300 14558750 6610 6610 6610 6610 0
460 20250221 105200 14558750 6610 6610 6610 6610 0
461 20250221 105100 14558750 6610 6610 6610 6610 0
462 20250221 105000 14558750 6610 6600 6610 6600 15
463 20250221 104900 14459740 6600 6600 6600 6600 1
464 20250221 104800 14453140 6610 6610 6610 6610 0
465 20250221 104700 14453140 6610 6610 6610 6610 0
466 20250221 104600 14453140 6610 6610 6610 6610 0
467 20250221 104500 14453140 6610 6610 6610 6610 0
468 20250221 104400 14453140 6610 6610 6610 6610 0
469 20250221 104300 14453140 6610 6610 6610 6610 0
470 20250221 104200 14453140 6610 6610 6610 6610 0
471 20250221 104100 14453140 6610 6610 6610 6610 0
472 20250221 104000 14453140 6610 6610 6610 6610 0
473 20250221 103900 14453140 6610 6610 6610 6610 0
474 20250221 103800 14453140 6610 6610 6610 6610 0
475 20250221 103700 14453140 6610 6610 6610 6610 0
476 20250221 103600 14453140 6610 6610 6610 6610 0
477 20250221 103500 14453140 6610 6610 6610 6610 0
478 20250221 103400 14453140 6610 6610 6610 6610 0
479 20250221 103300 14453140 6610 6610 6610 6610 0
480 20250221 103200 14453140 6610 6610 6610 6610 0
481 20250221 103100 14453140 6610 6610 6610 6610 0
482 20250221 103000 14453140 6610 6610 6610 6610 0
483 20250221 102900 14453140 6610 6610 6610 6610 0
484 20250221 102800 14453140 6610 6610 6610 6610 0
485 20250221 102700 14453140 6610 6610 6610 6610 0
486 20250221 102600 14453140 6610 6610 6610 6610 0
487 20250221 102500 14453140 6610 6610 6610 6610 0
488 20250221 102400 14453140 6610 6600 6610 6600 24
489 20250221 102300 14294590 6610 6600 6610 6600 12
490 20250221 102200 14215380 6610 6610 6620 6600 80
491 20250221 102100 13686580 6610 6610 6610 6610 0
492 20250221 102000 13686580 6610 6600 6610 6600 749
493 20250221 101900 8743170 6600 6600 6600 6600 1
494 20250221 101800 8736570 6600 6600 6600 6600 0
495 20250221 101700 8736570 6600 6600 6600 6600 0
496 20250221 101600 8736570 6600 6600 6600 6600 0
497 20250221 101500 8736570 6600 6600 6600 6600 0
498 20250221 101400 8736570 6600 6600 6600 6600 0
499 20250221 101300 8736570 6600 6600 6600 6600 0
500 20250221 101200 8736570 6600 6600 6600 6600 0
501 20250221 101100 8736570 6600 6600 6600 6600 1
502 20250221 101000 8729970 6600 6600 6600 6600 0
503 20250221 100900 8729970 6600 6600 6600 6600 0
504 20250221 100800 8729970 6600 6600 6600 6600 0
505 20250221 100700 8729970 6600 6590 6600 6590 286
506 20250221 100600 6842380 6600 6600 6600 6600 0
507 20250221 100500 6842380 6600 6600 6600 6600 0
508 20250221 100400 6842380 6600 6600 6600 6600 0
509 20250221 100300 6842380 6600 6600 6600 6600 0
510 20250221 100200 6842380 6600 6600 6600 6600 0
511 20250221 100100 6842380 6600 6600 6600 6600 0
512 20250221 100000 6842380 6600 6600 6600 6600 0
513 20250221 095900 6842380 6600 6600 6600 6600 1
514 20250221 095800 6835780 6580 6580 6580 6580 50
515 20250221 095700 6506780 6600 6580 6600 6580 16
516 20250221 095600 6401480 6580 6580 6580 6580 0
517 20250221 095500 6401480 6580 6580 6580 6580 16
518 20250221 095400 6296200 6600 6600 6600 6600 0
519 20250221 095300 6296200 6600 6600 6600 6600 1
520 20250221 095200 6289600 6590 6590 6590 6590 0
521 20250221 095100 6289600 6590 6590 6590 6590 300
522 20250221 095000 4312600 6590 6590 6590 6590 0
523 20250221 094900 4312600 6590 6590 6590 6590 1
524 20250221 094800 4306010 6590 6590 6590 6590 0
525 20250221 094700 4306010 6590 6590 6590 6590 0
526 20250221 094600 4306010 6590 6590 6590 6590 0
527 20250221 094500 4306010 6590 6590 6590 6590 2
528 20250221 094400 4292830 6590 6590 6590 6590 0
529 20250221 094300 4292830 6590 6590 6590 6590 2
530 20250221 094200 4279650 6600 6600 6600 6600 0
531 20250221 094100 4279650 6600 6600 6600 6600 0
532 20250221 094000 4279650 6600 6600 6600 6600 0
533 20250221 093900 4279650 6600 6600 6600 6600 0
534 20250221 093800 4279650 6600 6600 6600 6600 0
535 20250221 093700 4279650 6600 6600 6600 6600 0
536 20250221 093600 4279650 6600 6600 6600 6600 1
537 20250221 093500 4273050 6590 6600 6600 6590 6
538 20250221 093400 4233480 6600 6600 6600 6600 0
539 20250221 093300 4233480 6600 6600 6600 6600 1
540 20250221 093200 4226880 6590 6590 6590 6590 2
541 20250221 093100 4213700 6600 6600 6600 6600 0
542 20250221 093000 4213700 6600 6600 6600 6600 0
543 20250221 092900 4213700 6600 6600 6600 6600 0
544 20250221 092800 4213700 6600 6600 6600 6600 0
545 20250221 092700 4213700 6600 6560 6600 6560 2
546 20250221 092600 4200540 6610 6610 6610 6610 1
547 20250221 092500 4193930 6550 6550 6550 6550 0
548 20250221 092400 4193930 6550 6570 6570 6550 20
549 20250221 092300 4062690 6610 6610 6610 6610 0
550 20250221 092200 4062690 6610 6610 6610 6610 1
551 20250221 092100 4056080 6570 6570 6570 6570 33
552 20250221 092000 3839270 6610 6610 6610 6610 0
553 20250221 091900 3839270 6610 6610 6610 6610 0
554 20250221 091800 3839270 6610 6610 6610 6610 0
555 20250221 091700 3839270 6610 6610 6610 6610 1
556 20250221 091600 3832660 6580 6580 6580 6580 3
557 20250221 091500 3812920 6610 6610 6610 6610 30
558 20250221 091400 3614620 6610 6610 6610 6610 24
559 20250221 091300 3455980 6580 6580 6580 6580 0
560 20250221 091200 3455980 6580 6600 6620 6580 17
561 20250221 091100 3344020 6620 6620 6620 6620 0
562 20250221 091000 3344020 6620 6620 6620 6620 0
563 20250221 090900 3344020 6620 6620 6620 6620 0
564 20250221 090800 3344020 6620 6610 6620 6610 59
565 20250221 090700 2954020 6610 6610 6610 6610 0
566 20250221 090600 2954020 6610 6610 6610 6610 1
567 20250221 090500 2947410 6550 6550 6550 6550 0
568 20250221 090400 2947410 6550 6550 6550 6550 21
569 20250221 090300 2809860 6580 6580 6580 6580 404
570 20250221 090200 151540 6630 6630 6630 6630 3
571 20250221 090100 131650 6630 6630 6630 6630 1
572 20250221 090000 125020 6580 6580 6580 6580 19

1
000230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,11540400,0,75474216000,0.00
20250218,0,11540400,0,75358812000,0.00
20250217,0,11540400,0,75128004000,0.00
20250214,0,11540400,0,75474216000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 11540400 0 75474216000 0.00
3 20250218 0 11540400 0 75358812000 0.00
4 20250217 0 11540400 0 75128004000 0.00
5 20250214 0 11540400 0 75474216000 0.00