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

573
000370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,850440520,4115,4115,4115,4115,7082
20250221,183000,850440520,4115,4115,4115,4115,0
20250221,182900,850440520,4115,4115,4115,4115,0
20250221,182800,850440520,4115,4115,4115,4115,0
20250221,182700,850440520,4115,4115,4115,4115,0
20250221,182600,850440520,4115,4115,4115,4115,0
20250221,182500,850440520,4115,4115,4115,4115,0
20250221,182400,850440520,4115,4115,4115,4115,0
20250221,182300,850440520,4115,4115,4115,4115,0
20250221,182200,850440520,4115,4115,4115,4115,0
20250221,182100,850440520,4115,4115,4115,4115,0
20250221,182000,850440520,4115,4115,4115,4115,0
20250221,181900,850440520,4115,4115,4115,4115,0
20250221,181800,850440520,4115,4115,4115,4115,0
20250221,181700,850440520,4115,4115,4115,4115,0
20250221,181600,850440520,4115,4115,4115,4115,0
20250221,181500,850440520,4115,4115,4115,4115,0
20250221,181400,850440520,4115,4115,4115,4115,0
20250221,181300,850440520,4115,4115,4115,4115,0
20250221,181200,850440520,4115,4115,4115,4115,0
20250221,181100,850440520,4115,4115,4115,4115,0
20250221,181000,850440520,4115,4115,4115,4115,0
20250221,180900,850440520,4115,4115,4115,4115,0
20250221,180800,850440520,4115,4115,4115,4115,0
20250221,180700,850440520,4115,4115,4115,4115,0
20250221,180600,850440520,4115,4115,4115,4115,0
20250221,180500,850440520,4115,4115,4115,4115,0
20250221,180400,850440520,4115,4115,4115,4115,0
20250221,180300,850440520,4115,4115,4115,4115,0
20250221,180200,850440520,4115,4115,4115,4115,0
20250221,180100,850440520,4115,4115,4115,4115,7082
20250221,180000,850440520,4115,4115,4115,4115,0
20250221,175900,850440520,4115,4115,4115,4115,0
20250221,175800,850440520,4115,4115,4115,4115,0
20250221,175700,850440520,4115,4115,4115,4115,0
20250221,175600,850440520,4115,4115,4115,4115,0
20250221,175500,850440520,4115,4115,4115,4115,0
20250221,175400,850440520,4115,4115,4115,4115,0
20250221,175300,850440520,4115,4115,4115,4115,0
20250221,175200,850440520,4115,4115,4115,4115,0
20250221,175100,850440520,4115,4115,4115,4115,0
20250221,175000,850440520,4115,4115,4115,4115,0
20250221,174900,850440520,4115,4115,4115,4115,0
20250221,174800,850440520,4115,4115,4115,4115,0
20250221,174700,850440520,4115,4115,4115,4115,0
20250221,174600,850440520,4115,4115,4115,4115,0
20250221,174500,850440520,4115,4115,4115,4115,0
20250221,174400,850440520,4115,4115,4115,4115,0
20250221,174300,850440520,4115,4115,4115,4115,0
20250221,174200,850440520,4115,4115,4115,4115,0
20250221,174100,850440520,4115,4115,4115,4115,0
20250221,174000,850440520,4115,4115,4115,4115,0
20250221,173900,850440520,4115,4115,4115,4115,0
20250221,173800,850440520,4115,4115,4115,4115,0
20250221,173700,850440520,4115,4115,4115,4115,0
20250221,173600,850440520,4115,4115,4115,4115,0
20250221,173500,850440520,4115,4115,4115,4115,0
20250221,173400,850440520,4115,4115,4115,4115,0
20250221,173300,850440520,4115,4115,4115,4115,0
20250221,173200,850440520,4115,4115,4115,4115,0
20250221,173100,850440520,4115,4115,4115,4115,7082
20250221,173000,850440520,4115,4115,4115,4115,0
20250221,172900,850440520,4115,4115,4115,4115,0
20250221,172800,850440520,4115,4115,4115,4115,0
20250221,172700,850440520,4115,4115,4115,4115,0
20250221,172600,850440520,4115,4115,4115,4115,0
20250221,172500,850440520,4115,4115,4115,4115,0
20250221,172400,850440520,4115,4115,4115,4115,0
20250221,172300,850440520,4115,4115,4115,4115,0
20250221,172200,850440520,4115,4115,4115,4115,0
20250221,172100,850440520,4115,4115,4115,4115,0
20250221,172000,850440520,4115,4115,4115,4115,0
20250221,171900,850440520,4115,4115,4115,4115,0
20250221,171800,850440520,4115,4115,4115,4115,0
20250221,171700,850440520,4115,4115,4115,4115,0
20250221,171600,850440520,4115,4115,4115,4115,0
20250221,171500,850440520,4115,4115,4115,4115,0
20250221,171400,850440520,4115,4115,4115,4115,0
20250221,171300,850440520,4115,4115,4115,4115,0
20250221,171200,850440520,4115,4115,4115,4115,0
20250221,171100,850440520,4115,4115,4115,4115,0
20250221,171000,850440520,4115,4115,4115,4115,0
20250221,170900,850440520,4115,4115,4115,4115,0
20250221,170800,850440520,4115,4115,4115,4115,0
20250221,170700,850440520,4115,4115,4115,4115,0
20250221,170600,850440520,4115,4115,4115,4115,0
20250221,170500,850440520,4115,4115,4115,4115,0
20250221,170400,850440520,4115,4115,4115,4115,0
20250221,170300,850440520,4115,4115,4115,4115,0
20250221,170200,850440520,4115,4115,4115,4115,0
20250221,170100,850440520,4115,4115,4115,4115,7082
20250221,170000,850440520,4115,4115,4115,4115,0
20250221,165900,850440520,4115,4115,4115,4115,0
20250221,165800,850440520,4115,4115,4115,4115,0
20250221,165700,850440520,4115,4115,4115,4115,0
20250221,165600,850440520,4115,4115,4115,4115,0
20250221,165500,850440520,4115,4115,4115,4115,0
20250221,165400,850440520,4115,4115,4115,4115,0
20250221,165300,850440520,4115,4115,4115,4115,0
20250221,165200,850440520,4115,4115,4115,4115,0
20250221,165100,850440520,4115,4115,4115,4115,0
20250221,165000,850440520,4115,4115,4115,4115,0
20250221,164900,850440520,4115,4115,4115,4115,0
20250221,164800,850440520,4115,4115,4115,4115,0
20250221,164700,850440520,4115,4115,4115,4115,0
20250221,164600,850440520,4115,4115,4115,4115,0
20250221,164500,850440520,4115,4115,4115,4115,0
20250221,164400,850440520,4115,4115,4115,4115,0
20250221,164300,850440520,4115,4115,4115,4115,0
20250221,164200,850440520,4115,4115,4115,4115,0
20250221,164100,850440520,4115,4115,4115,4115,0
20250221,164000,850440520,4115,4115,4115,4115,0
20250221,163900,850440520,4115,4115,4115,4115,0
20250221,163800,850440520,4115,4115,4115,4115,0
20250221,163700,850440520,4115,4115,4115,4115,0
20250221,163600,850440520,4115,4115,4115,4115,0
20250221,163500,850440520,4115,4115,4115,4115,0
20250221,163400,850440520,4115,4115,4115,4115,0
20250221,163300,850440520,4115,4115,4115,4115,0
20250221,163200,850440520,4115,4115,4115,4115,0
20250221,163100,850440520,4115,4115,4115,4115,7082
20250221,163000,850440520,4115,4115,4115,4115,0
20250221,162900,850440520,4115,4115,4115,4115,0
20250221,162800,850440520,4115,4115,4115,4115,0
20250221,162700,850440520,4115,4115,4115,4115,0
20250221,162600,850440520,4115,4115,4115,4115,0
20250221,162500,850440520,4115,4115,4115,4115,0
20250221,162400,850440520,4115,4115,4115,4115,0
20250221,162300,850440520,4115,4115,4115,4115,0
20250221,162200,850440520,4115,4115,4115,4115,0
20250221,162100,850440520,4115,4115,4115,4115,0
20250221,162000,850440520,4115,4115,4115,4115,0
20250221,161900,850440520,4115,4115,4115,4115,0
20250221,161800,850440520,4115,4115,4115,4115,0
20250221,161700,850440520,4115,4115,4115,4115,0
20250221,161600,850440520,4115,4115,4115,4115,0
20250221,161500,850440520,4115,4115,4115,4115,0
20250221,161400,850440520,4115,4115,4115,4115,0
20250221,161300,850440520,4115,4115,4115,4115,0
20250221,161200,850440520,4115,4115,4115,4115,0
20250221,161100,850440520,4115,4115,4115,4115,0
20250221,161000,850440520,4115,4115,4115,4115,0
20250221,160900,850440520,4115,4115,4115,4115,0
20250221,160800,850440520,4115,4115,4115,4115,0
20250221,160700,850440520,4115,4115,4115,4115,0
20250221,160600,850440520,4115,4115,4115,4115,0
20250221,160500,850440520,4115,4115,4115,4115,0
20250221,160400,850440520,4115,4115,4115,4115,0
20250221,160300,850440520,4115,4115,4115,4115,0
20250221,160200,850440520,4115,4115,4115,4115,0
20250221,160100,850440520,4115,4115,4115,4115,7082
20250221,160000,850440520,4115,4115,4115,4115,0
20250221,155900,850440520,4115,4115,4115,4115,0
20250221,155800,850440520,4115,4115,4115,4115,0
20250221,155700,850440520,4115,4115,4115,4115,0
20250221,155600,850440520,4115,4115,4115,4115,0
20250221,155500,850440520,4115,4115,4115,4115,0
20250221,155400,850440520,4115,4115,4115,4115,0
20250221,155300,850440520,4115,4115,4115,4115,0
20250221,155200,850440520,4115,4115,4115,4115,0
20250221,155100,850440520,4115,4115,4115,4115,0
20250221,155000,850440520,4115,4115,4115,4115,0
20250221,154900,850440520,4115,4115,4115,4115,0
20250221,154800,850440520,4115,4115,4115,4115,0
20250221,154700,850440520,4115,4115,4115,4115,0
20250221,154600,850440520,4115,4115,4115,4115,0
20250221,154500,850440520,4115,4115,4115,4115,0
20250221,154400,850440520,4115,4115,4115,4115,0
20250221,154300,850440520,4115,4115,4115,4115,0
20250221,154200,850440520,4115,4115,4115,4115,0
20250221,154100,850440520,4115,4115,4115,4115,0
20250221,154000,850440520,4115,4115,4115,4115,0
20250221,153900,850440520,4115,4115,4115,4115,0
20250221,153800,850440520,4115,4115,4115,4115,0
20250221,153700,850440520,4115,4115,4115,4115,0
20250221,153600,850440520,4115,4115,4115,4115,0
20250221,153500,850440520,4115,4115,4115,4115,0
20250221,153400,850440520,4115,4115,4115,4115,0
20250221,153300,850440520,4115,4115,4115,4115,0
20250221,153200,850440520,4115,4115,4115,4115,0
20250221,153100,850440520,4115,4115,4115,4115,7082
20250221,153000,850440520,4115,4115,4115,4115,7082
20250221,152900,821298090,4115,4115,4115,4115,0
20250221,152800,821298090,4115,4115,4115,4115,0
20250221,152700,821298090,4115,4115,4115,4115,0
20250221,152600,821298090,4115,4115,4115,4115,0
20250221,152500,821298090,4115,4115,4115,4115,0
20250221,152400,821298090,4115,4115,4115,4115,0
20250221,152300,821298090,4115,4115,4115,4115,0
20250221,152200,821298090,4115,4115,4115,4115,0
20250221,152100,821298090,4115,4115,4115,4115,0
20250221,152000,821298090,4115,4115,4115,4115,0
20250221,151900,821298090,4115,4120,4120,4115,1178
20250221,151800,816448025,4120,4120,4120,4115,2007
20250221,151700,808182005,4120,4115,4120,4115,394
20250221,151600,806560675,4120,4115,4120,4115,232
20250221,151500,805605980,4120,4115,4120,4115,307
20250221,151400,804342670,4115,4115,4115,4115,169
20250221,151300,803647235,4115,4120,4120,4115,831
20250221,151200,800226525,4115,4120,4120,4115,238
20250221,151100,799247105,4115,4115,4115,4115,294
20250221,151000,798037295,4115,4115,4115,4115,418
20250221,150900,796317225,4115,4115,4115,4115,475
20250221,150800,794362600,4115,4115,4115,4115,0
20250221,150700,794362600,4115,4115,4115,4115,75
20250221,150600,794053975,4115,4115,4115,4115,2
20250221,150500,794045745,4115,4115,4115,4115,1036
20250221,150400,789782605,4115,4115,4115,4115,2172
20250221,150300,780844825,4115,4115,4115,4115,92
20250221,150200,780466245,4115,4115,4120,4115,35
20250221,150100,780322185,4120,4120,4120,4120,5
20250221,150000,780301585,4115,4115,4120,4115,90
20250221,145900,779931225,4115,4115,4115,4115,73
20250221,145800,779630830,4120,4115,4120,4115,119
20250221,145700,779140685,4115,4115,4120,4115,3983
20250221,145600,762733950,4110,4115,4115,4110,468
20250221,145500,760808610,4110,4115,4115,4110,4568
20250221,145400,742014800,4115,4115,4115,4115,27
20250221,145300,741903695,4110,4115,4115,4110,73
20250221,145200,741603655,4110,4115,4120,4110,1422
20250221,145100,735747990,4115,4115,4115,4115,0
20250221,145000,735747990,4115,4115,4115,4115,29
20250221,144900,735628655,4115,4115,4115,4115,10
20250221,144800,735587505,4115,4115,4115,4115,26
20250221,144700,735480515,4115,4115,4115,4115,73
20250221,144600,735180120,4115,4115,4115,4115,2
20250221,144500,735171890,4115,4115,4115,4115,287
20250221,144400,733990885,4115,4115,4115,4115,2
20250221,144300,733982655,4115,4120,4120,4115,38
20250221,144200,733826280,4115,4115,4115,4115,73
20250221,144100,733525885,4115,4115,4115,4115,233
20250221,144000,732567090,4115,4115,4115,4115,2
20250221,143900,732558860,4115,4115,4115,4115,253
20250221,143800,731517765,4115,4115,4115,4115,63
20250221,143700,731258520,4115,4115,4115,4115,279
20250221,143600,730110435,4115,4115,4115,4115,132
20250221,143500,729567255,4115,4115,4115,4115,312
20250221,143400,728283375,4115,4115,4115,4115,128
20250221,143300,727756655,4115,4115,4115,4115,28
20250221,143200,727641435,4115,4115,4115,4115,10
20250221,143100,727600285,4115,4115,4115,4115,153
20250221,143000,726970690,4115,4115,4115,4115,99
20250221,142900,726563305,4115,4115,4115,4115,742
20250221,142800,723509975,4115,4115,4115,4115,28
20250221,142700,723394755,4115,4120,4120,4115,7
20250221,142600,723365925,4115,4115,4120,4115,37
20250221,142500,723213665,4120,4120,4120,4120,1
20250221,142400,723209545,4115,4115,4120,4110,3085
20250221,142300,710500255,4115,4110,4115,4110,204
20250221,142200,709660805,4115,4110,4115,4110,58
20250221,142100,709422275,4115,4110,4115,4110,9
20250221,142000,709385280,4110,4110,4110,4110,29
20250221,141900,709266090,4115,4115,4115,4110,14
20250221,141800,709208490,4110,4115,4115,4110,1030
20250221,141700,704970395,4110,4110,4110,4110,2
20250221,141600,704962175,4110,4110,4110,4110,28
20250221,141500,704847095,4110,4110,4110,4110,8
20250221,141400,704814215,4110,4110,4115,4110,227
20250221,141300,703881240,4110,4110,4110,4110,101
20250221,141200,703466130,4110,4110,4110,4110,2
20250221,141100,703457910,4110,4110,4110,4110,26
20250221,141000,703351050,4110,4110,4110,4110,3
20250221,140900,703338720,4110,4115,4115,4110,102
20250221,140800,702919495,4115,4115,4115,4115,15
20250221,140700,702857770,4110,4110,4110,4110,99
20250221,140600,702450880,4110,4110,4110,4110,3
20250221,140500,702438550,4115,4115,4115,4110,1227
20250221,140400,697389580,4110,4115,4115,4110,260
20250221,140300,696319730,4115,4115,4115,4110,703
20250221,140200,693427715,4110,4110,4115,4110,53
20250221,140100,693209635,4115,4110,4115,4110,337
20250221,140000,691824560,4110,4110,4110,4110,92
20250221,135900,691446440,4110,4110,4110,4110,122
20250221,135800,690945020,4110,4110,4110,4110,9
20250221,135700,690908030,4110,4110,4110,4110,8
20250221,135600,690875150,4110,4110,4110,4110,1028
20250221,135500,686650070,4110,4115,4115,4110,72
20250221,135400,686354145,4110,4115,4115,4110,222
20250221,135300,685441715,4110,4110,4110,4110,200
20250221,135200,684619715,4110,4110,4110,4110,26
20250221,135100,684512855,4110,4110,4110,4110,3
20250221,135000,684500525,4110,4110,4110,4110,29
20250221,134900,684381335,4110,4110,4115,4110,74
20250221,134800,684077190,4115,4110,4115,4110,27
20250221,134700,683966215,4110,4110,4110,4110,776
20250221,134600,680776855,4110,4110,4110,4110,28
20250221,134500,680661775,4110,4110,4110,4110,1859
20250221,134400,673021285,4110,4110,4110,4110,101
20250221,134300,672606175,4110,4115,4115,4110,194
20250221,134200,671808705,4115,4115,4115,4115,0
20250221,134100,671808705,4115,4115,4115,4115,37
20250221,134000,671656450,4115,4115,4115,4115,177
20250221,133900,670928095,4115,4115,4115,4115,30
20250221,133800,670804645,4120,4120,4120,4115,76
20250221,133700,670491880,4115,4115,4115,4115,28
20250221,133600,670376660,4120,4110,4120,4110,781
20250221,133500,667162890,4110,4110,4110,4110,248
20250221,133400,666143610,4115,4115,4115,4110,4
20250221,133300,666127160,4110,4110,4110,4110,343
20250221,133200,664717430,4115,4110,4115,4110,72
20250221,133100,664421505,4110,4110,4115,4110,83
20250221,133000,664080100,4110,4110,4110,4110,228
20250221,132900,663143020,4115,4110,4115,4110,40
20250221,132800,662978565,4110,4110,4110,4110,10
20250221,132700,662937465,4110,4115,4115,4110,2193
20250221,132600,653919085,4115,4115,4120,4115,451
20250221,132500,652063210,4120,4115,4120,4115,509
20250221,132400,649966170,4115,4115,4115,4115,219
20250221,132300,649064985,4115,4115,4115,4115,2479
20250221,132200,638863900,4115,4115,4115,4115,526
20250221,132100,636699410,4115,4115,4115,4115,6
20250221,132000,636674720,4115,4115,4120,4115,285
20250221,131900,635501940,4120,4115,4120,4115,12
20250221,131800,635452550,4120,4120,4120,4120,1424
20250221,131700,629585670,4120,4120,4125,4120,869
20250221,131600,626005385,4125,4120,4125,4120,30
20250221,131500,625881775,4125,4125,4125,4125,1
20250221,131400,625877650,4120,4120,4120,4120,100
20250221,131300,625465650,4125,4125,4125,4120,381
20250221,131200,623894425,4125,4120,4125,4120,67
20250221,131100,623618180,4120,4120,4120,4120,2
20250221,131000,623609940,4125,4120,4125,4120,31
20250221,130900,623482210,4125,4120,4125,4120,73
20250221,130800,623181445,4120,4120,4120,4120,8
20250221,130700,623148485,4120,4125,4125,4120,213
20250221,130600,622270000,4125,4120,4125,4120,29
20250221,130500,622150515,4120,4120,4120,4120,193
20250221,130400,621355355,4115,4120,4120,4115,12
20250221,130300,621305925,4120,4120,4125,4115,564
20250221,130200,618982595,4125,4125,4125,4120,9
20250221,130100,618945505,4120,4120,4125,4120,29
20250221,130000,618826020,4125,4115,4125,4115,265
20250221,125900,617734225,4115,4120,4120,4115,31
20250221,125800,617606640,4120,4120,4120,4120,0
20250221,125700,617606640,4120,4115,4120,4115,244
20250221,125600,616601850,4120,4125,4125,4120,1591
20250221,125500,610044280,4130,4120,4130,4120,1153
20250221,125400,605290435,4115,4120,4120,4115,4
20250221,125300,605273965,4115,4115,4115,4115,2
20250221,125200,605265735,4115,4115,4115,4115,26
20250221,125100,605158745,4120,4115,4120,4115,1084
20250221,125000,600693070,4115,4115,4120,4115,1444
20250221,124900,594749965,4115,4110,4115,4110,1077
20250221,124800,590322635,4105,4105,4105,4105,28
20250221,124700,590207695,4105,4105,4105,4105,2
20250221,124600,590199485,4105,4105,4105,4105,29
20250221,124500,590080440,4105,4110,4110,4105,96
20250221,124400,589686350,4105,4105,4105,4105,28
20250221,124300,589571410,4105,4110,4110,4105,1202
20250221,124200,584631200,4105,4105,4105,4105,89
20250221,124100,584265855,4105,4110,4110,4105,3
20250221,124000,584253535,4105,4105,4105,4105,327
20250221,123900,582911200,4110,4110,4110,4110,4389
20250221,123800,564872410,4110,4110,4115,4110,38
20250221,123700,564716180,4110,4110,4110,4110,121
20250221,123600,564218870,4110,4115,4115,4110,359
20250221,123500,562742610,4110,4115,4115,4110,103
20250221,123400,562319265,4110,4110,4115,4110,948
20250221,123300,558421860,4115,4110,4115,4110,81
20250221,123200,558088685,4110,4115,4115,4110,142
20250221,123100,557505060,4110,4110,4110,4110,29
20250221,123000,557385870,4110,4110,4110,4110,22
20250221,122900,557295450,4110,4110,4110,4110,1036
20250221,122800,553037490,4110,4110,4115,4110,582
20250221,122700,550644710,4105,4105,4110,4105,59
20250221,122600,550402510,4105,4105,4105,4105,2
20250221,122500,550394300,4105,4105,4105,4105,27
20250221,122400,550283465,4105,4105,4105,4105,2
20250221,122300,550275255,4110,4105,4110,4105,37
20250221,122200,550123365,4105,4110,4110,4105,75
20250221,122100,549815465,4110,4105,4110,4105,5
20250221,122000,549794925,4105,4105,4105,4105,29
20250221,121900,549675880,4110,4110,4110,4110,2
20250221,121800,549667660,4105,4105,4105,4105,181
20250221,121700,548924655,4105,4105,4105,4105,10
20250221,121600,548883605,4110,4105,4110,4105,583
20250221,121500,546487975,4110,4110,4110,4110,0
20250221,121400,546487975,4110,4105,4110,4105,29
20250221,121300,546368925,4105,4105,4105,4105,2
20250221,121200,546360715,4105,4105,4105,4105,34
20250221,121100,546221145,4105,4105,4105,4105,127
20250221,121000,545699810,4105,4110,4110,4105,44
20250221,120900,545519175,4105,4105,4105,4105,0
20250221,120800,545519175,4105,4105,4110,4105,29
20250221,120700,545400125,4110,4105,4110,4105,3
20250221,120600,545387805,4105,4105,4110,4105,209
20250221,120500,544528865,4110,4105,4110,4105,75
20250221,120400,544220970,4110,4110,4110,4105,6
20250221,120300,544196320,4105,4110,4110,4105,29
20250221,120200,544077270,4110,4110,4110,4105,223
20250221,120100,543161830,4105,4110,4110,4105,47
20250221,120000,542968805,4110,4105,4110,4105,18
20250221,115900,542894835,4110,4115,4115,4110,82
20250221,115800,542557805,4110,4110,4110,4110,2
20250221,115700,542549585,4115,4110,4115,4105,1669
20250221,115600,535690130,4110,4110,4110,4110,1
20250221,115500,535686020,4105,4105,4110,4105,40
20250221,115400,535521810,4110,4110,4110,4105,103
20250221,115300,535098490,4105,4110,4110,4105,314
20250221,115200,533809515,4110,4110,4110,4110,54
20250221,115100,533587575,4105,4105,4105,4105,129
20250221,115000,533058030,4105,4105,4105,4105,0
20250221,114900,533058030,4105,4105,4110,4105,1133
20250221,114800,528401565,4105,4110,4110,4105,3
20250221,114700,528389245,4105,4110,4110,4105,234
20250221,114600,527427865,4110,4110,4115,4110,1345
20250221,114500,521899900,4105,4105,4105,4100,433
20250221,114400,520122450,4100,4105,4105,4100,139
20250221,114300,519552035,4105,4100,4105,4100,4
20250221,114200,519535625,4100,4100,4105,4100,574
20250221,114100,517179720,4100,4100,4105,4100,822
20250221,114000,513807020,4100,4100,4105,4100,1283
20250221,113900,508544205,4100,4105,4105,4100,731
20250221,113800,505547100,4105,4100,4105,4095,1718
20250221,113700,498503420,4100,4095,4100,4095,271
20250221,113600,497393175,4100,4100,4100,4095,1477
20250221,113500,491343460,4100,4100,4105,4100,1081
20250221,113400,486911355,4105,4100,4105,4100,62
20250221,113300,486657140,4105,4100,4105,4100,11
20250221,113200,486612035,4105,4105,4105,4105,1
20250221,113100,486607930,4100,4100,4100,4100,29
20250221,113000,486489030,4105,4105,4105,4100,82
20250221,112900,486152805,4105,4100,4105,4100,27
20250221,112800,486042100,4100,4105,4105,4100,4
20250221,112700,486025690,4100,4105,4105,4100,59
20250221,112600,485783675,4105,4105,4105,4105,2
20250221,112500,485775465,4105,4105,4105,4100,519
20250221,112400,483645115,4105,4105,4105,4100,1075
20250221,112300,479237600,4100,4100,4105,4100,33
20250221,112200,479102290,4105,4105,4105,4105,1
20250221,112100,479098185,4100,4100,4105,4100,38
20250221,112000,478942380,4105,4100,4105,4100,24
20250221,111900,478843875,4105,4105,4105,4105,2
20250221,111800,478835665,4105,4110,4110,4100,115
20250221,111700,478364145,4110,4110,4115,4110,437
20250221,111600,476568065,4115,4105,4115,4100,912
20250221,111500,472822015,4100,4105,4105,4100,1502
20250221,111400,466656315,4100,4100,4105,4100,1036
20250221,111300,462403715,4105,4100,4105,4100,2046
20250221,111200,454015105,4100,4105,4105,4100,698
20250221,111100,451152795,4100,4100,4100,4100,502
20250221,111000,449094595,4105,4100,4105,4100,63
20250221,110900,448836290,4105,4105,4105,4105,58
20250221,110800,448598200,4100,4095,4100,4095,4131
20250221,110700,431675205,4095,4100,4105,4095,7306
20250221,110600,401729945,4110,4110,4115,4100,3828
20250221,110500,386017600,4110,4105,4110,4105,2148
20250221,110400,377190250,4105,4105,4105,4105,504
20250221,110300,375121330,4110,4105,4110,4105,212
20250221,110200,374251065,4100,4100,4105,4100,40
20250221,110100,374087010,4105,4100,4105,4100,1024
20250221,110000,369888605,4100,4105,4105,4100,529
20250221,105900,367718445,4105,4100,4105,4100,10
20250221,105800,367677435,4100,4100,4100,4100,2
20250221,105700,367669235,4095,4095,4100,4095,1461
20250221,105600,361681440,4095,4100,4105,4095,466
20250221,105500,359769585,4105,4105,4105,4100,1060
20250221,105400,355423570,4100,4105,4105,4100,250
20250221,105300,354398565,4100,4105,4105,4100,144
20250221,105200,353807610,4105,4105,4105,4105,28
20250221,105100,353692670,4105,4105,4105,4100,256
20250221,105000,352642055,4105,4100,4105,4100,16
20250221,104900,352576385,4100,4105,4105,4100,334
20250221,104800,351206770,4105,4105,4110,4100,62
20250221,104700,350952265,4110,4105,4110,4100,34
20250221,104600,350812820,4110,4105,4110,4105,4
20250221,104500,350796390,4110,4105,4110,4100,608
20250221,104400,348303365,4110,4105,4110,4100,767
20250221,104300,345156135,4100,4105,4105,4100,229
20250221,104200,344216635,4100,4105,4105,4100,392
20250221,104100,342609425,4100,4110,4110,4100,183
20250221,104000,341859115,4100,4105,4105,4100,279
20250221,103900,340714030,4105,4105,4105,4105,281
20250221,103800,339560525,4105,4105,4105,4105,0
20250221,103700,339560525,4105,4110,4110,4105,223
20250221,103600,338645105,4110,4110,4110,4110,0
20250221,103500,338645105,4110,4110,4110,4110,0
20250221,103400,338645105,4110,4110,4110,4110,0
20250221,103300,338645105,4110,4120,4120,4100,5406
20250221,103200,316431430,4110,4105,4115,4105,1509
20250221,103100,310228025,4105,4105,4105,4100,663
20250221,103000,307506805,4110,4110,4110,4110,50
20250221,102900,307301305,4110,4110,4110,4110,0
20250221,102800,307301305,4110,4105,4110,4105,2
20250221,102700,307293090,4110,4110,4110,4110,9
20250221,102600,307256100,4105,4105,4110,4105,317
20250221,102500,305954805,4110,4110,4110,4110,0
20250221,102400,305954805,4110,4110,4110,4100,226
20250221,102300,305028050,4100,4105,4105,4100,2377
20250221,102200,295274560,4105,4110,4110,4105,192
20250221,102100,294486395,4110,4110,4110,4110,1
20250221,102000,294482285,4105,4110,4110,4105,241
20250221,101900,293491935,4110,4120,4120,4110,1683
20250221,101800,286567665,4115,4120,4120,4115,2
20250221,101700,286559430,4120,4120,4120,4115,15
20250221,101600,286497650,4120,4130,4130,4120,13
20250221,101500,286444080,4115,4120,4125,4115,594
20250221,101400,283994760,4120,4120,4120,4120,21
20250221,101300,283908240,4115,4120,4130,4110,2076
20250221,101200,275363970,4115,4125,4125,4115,524
20250221,101100,273203250,4125,4120,4125,4120,205
20250221,101000,272358645,4125,4125,4125,4125,4
20250221,100900,272342145,4125,4120,4125,4120,16
20250221,100800,272276220,4120,4120,4120,4120,554
20250221,100700,269993740,4125,4125,4125,4125,1
20250221,100600,269989615,4125,4125,4125,4125,103
20250221,100500,269564740,4125,4130,4130,4125,495
20250221,100400,267520440,4130,4120,4130,4120,364
20250221,100300,266019350,4120,4125,4125,4120,250
20250221,100200,264989295,4125,4125,4125,4125,33
20250221,100100,264853170,4115,4140,4140,4115,3171
20250221,100000,251783545,4140,4130,4140,4130,6
20250221,095900,251758735,4130,4135,4140,4125,665
20250221,095800,249013045,4140,4135,4140,4135,1000
20250221,095700,244875395,4135,4130,4135,4130,1057
20250221,095600,240504755,4125,4125,4125,4125,1
20250221,095500,240500630,4135,4135,4135,4135,0
20250221,095400,240500630,4135,4135,4135,4135,0
20250221,095300,240500630,4135,4135,4135,4130,36
20250221,095200,240351925,4130,4130,4130,4130,10
20250221,095100,240310625,4130,4130,4130,4130,276
20250221,095000,239170745,4125,4130,4130,4125,652
20250221,094900,236478035,4135,4125,4135,4120,846
20250221,094800,232987940,4130,4130,4130,4125,1497
20250221,094700,226806730,4130,4130,4130,4130,375
20250221,094600,225257980,4125,4120,4125,4120,398
20250221,094500,223616475,4125,4130,4130,4125,502
20250221,094400,221545720,4120,4130,4130,4120,563
20250221,094300,219225930,4130,4130,4135,4125,3035
20250221,094200,206679340,4125,4130,4130,4125,445
20250221,094100,204843050,4130,4130,4130,4130,600
20250221,094000,202365050,4130,4130,4130,4125,17
20250221,093900,202294845,4135,4130,4135,4130,71
20250221,093800,202001600,4130,4130,4130,4120,337
20250221,093700,200612040,4120,4120,4135,4120,1762
20250221,093600,193345440,4120,4110,4120,4100,1390
20250221,093500,187626890,4115,4110,4115,4110,422
20250221,093400,185892460,4110,4100,4110,4100,1371
20250221,093300,180264805,4100,4105,4105,4100,302
20250221,093200,179025870,4105,4100,4105,4100,533
20250221,093100,176840550,4100,4105,4105,4100,534
20250221,093000,174651135,4105,4105,4105,4095,430
20250221,092900,172887630,4105,4105,4105,4105,105
20250221,092800,172456605,4105,4105,4105,4105,0
20250221,092700,172456605,4105,4095,4105,4090,3436
20250221,092600,158379440,4095,4100,4105,4095,9124
20250221,092500,121016135,4100,4100,4100,4095,169
20250221,092400,120324070,4095,4105,4105,4095,507
20250221,092300,118247370,4105,4100,4105,4095,391
20250221,092200,116644125,4105,4095,4105,4095,281
20250221,092100,115492340,4090,4095,4100,4090,939
20250221,092000,111644940,4100,4105,4105,4090,217
20250221,091900,110756990,4090,4095,4095,4090,1049
20250221,091800,106463565,4095,4100,4100,4095,410
20250221,091700,104784610,4095,4095,4100,4095,365
20250221,091600,103289925,4100,4105,4110,4095,6050
20250221,091500,78476470,4105,4105,4105,4105,291
20250221,091400,77281915,4110,4110,4110,4105,2230
20250221,091300,68127665,4105,4110,4110,4105,212
20250221,091200,67257395,4105,4115,4115,4105,359
20250221,091100,65782400,4105,4110,4115,4105,2672
20250221,091000,54812260,4110,4110,4110,4110,1
20250221,090900,54808150,4110,4110,4110,4110,1201
20250221,090800,49872040,4110,4110,4110,4105,2460
20250221,090700,39765965,4110,4110,4110,4110,172
20250221,090600,39059045,4110,4115,4115,4100,8088
20250221,090500,5831625,4115,4115,4115,4115,70
20250221,090400,5543575,4120,4120,4120,4120,2
20250221,090300,5535335,4110,4110,4110,4110,1
20250221,090200,5531225,4110,4115,4115,4110,250
20250221,090100,4503715,4115,4115,4115,4115,0
20250221,090000,4503715,4115,4110,4130,4110,1085
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 850440520 4115 4115 4115 4115 7082
3 20250221 183000 850440520 4115 4115 4115 4115 0
4 20250221 182900 850440520 4115 4115 4115 4115 0
5 20250221 182800 850440520 4115 4115 4115 4115 0
6 20250221 182700 850440520 4115 4115 4115 4115 0
7 20250221 182600 850440520 4115 4115 4115 4115 0
8 20250221 182500 850440520 4115 4115 4115 4115 0
9 20250221 182400 850440520 4115 4115 4115 4115 0
10 20250221 182300 850440520 4115 4115 4115 4115 0
11 20250221 182200 850440520 4115 4115 4115 4115 0
12 20250221 182100 850440520 4115 4115 4115 4115 0
13 20250221 182000 850440520 4115 4115 4115 4115 0
14 20250221 181900 850440520 4115 4115 4115 4115 0
15 20250221 181800 850440520 4115 4115 4115 4115 0
16 20250221 181700 850440520 4115 4115 4115 4115 0
17 20250221 181600 850440520 4115 4115 4115 4115 0
18 20250221 181500 850440520 4115 4115 4115 4115 0
19 20250221 181400 850440520 4115 4115 4115 4115 0
20 20250221 181300 850440520 4115 4115 4115 4115 0
21 20250221 181200 850440520 4115 4115 4115 4115 0
22 20250221 181100 850440520 4115 4115 4115 4115 0
23 20250221 181000 850440520 4115 4115 4115 4115 0
24 20250221 180900 850440520 4115 4115 4115 4115 0
25 20250221 180800 850440520 4115 4115 4115 4115 0
26 20250221 180700 850440520 4115 4115 4115 4115 0
27 20250221 180600 850440520 4115 4115 4115 4115 0
28 20250221 180500 850440520 4115 4115 4115 4115 0
29 20250221 180400 850440520 4115 4115 4115 4115 0
30 20250221 180300 850440520 4115 4115 4115 4115 0
31 20250221 180200 850440520 4115 4115 4115 4115 0
32 20250221 180100 850440520 4115 4115 4115 4115 7082
33 20250221 180000 850440520 4115 4115 4115 4115 0
34 20250221 175900 850440520 4115 4115 4115 4115 0
35 20250221 175800 850440520 4115 4115 4115 4115 0
36 20250221 175700 850440520 4115 4115 4115 4115 0
37 20250221 175600 850440520 4115 4115 4115 4115 0
38 20250221 175500 850440520 4115 4115 4115 4115 0
39 20250221 175400 850440520 4115 4115 4115 4115 0
40 20250221 175300 850440520 4115 4115 4115 4115 0
41 20250221 175200 850440520 4115 4115 4115 4115 0
42 20250221 175100 850440520 4115 4115 4115 4115 0
43 20250221 175000 850440520 4115 4115 4115 4115 0
44 20250221 174900 850440520 4115 4115 4115 4115 0
45 20250221 174800 850440520 4115 4115 4115 4115 0
46 20250221 174700 850440520 4115 4115 4115 4115 0
47 20250221 174600 850440520 4115 4115 4115 4115 0
48 20250221 174500 850440520 4115 4115 4115 4115 0
49 20250221 174400 850440520 4115 4115 4115 4115 0
50 20250221 174300 850440520 4115 4115 4115 4115 0
51 20250221 174200 850440520 4115 4115 4115 4115 0
52 20250221 174100 850440520 4115 4115 4115 4115 0
53 20250221 174000 850440520 4115 4115 4115 4115 0
54 20250221 173900 850440520 4115 4115 4115 4115 0
55 20250221 173800 850440520 4115 4115 4115 4115 0
56 20250221 173700 850440520 4115 4115 4115 4115 0
57 20250221 173600 850440520 4115 4115 4115 4115 0
58 20250221 173500 850440520 4115 4115 4115 4115 0
59 20250221 173400 850440520 4115 4115 4115 4115 0
60 20250221 173300 850440520 4115 4115 4115 4115 0
61 20250221 173200 850440520 4115 4115 4115 4115 0
62 20250221 173100 850440520 4115 4115 4115 4115 7082
63 20250221 173000 850440520 4115 4115 4115 4115 0
64 20250221 172900 850440520 4115 4115 4115 4115 0
65 20250221 172800 850440520 4115 4115 4115 4115 0
66 20250221 172700 850440520 4115 4115 4115 4115 0
67 20250221 172600 850440520 4115 4115 4115 4115 0
68 20250221 172500 850440520 4115 4115 4115 4115 0
69 20250221 172400 850440520 4115 4115 4115 4115 0
70 20250221 172300 850440520 4115 4115 4115 4115 0
71 20250221 172200 850440520 4115 4115 4115 4115 0
72 20250221 172100 850440520 4115 4115 4115 4115 0
73 20250221 172000 850440520 4115 4115 4115 4115 0
74 20250221 171900 850440520 4115 4115 4115 4115 0
75 20250221 171800 850440520 4115 4115 4115 4115 0
76 20250221 171700 850440520 4115 4115 4115 4115 0
77 20250221 171600 850440520 4115 4115 4115 4115 0
78 20250221 171500 850440520 4115 4115 4115 4115 0
79 20250221 171400 850440520 4115 4115 4115 4115 0
80 20250221 171300 850440520 4115 4115 4115 4115 0
81 20250221 171200 850440520 4115 4115 4115 4115 0
82 20250221 171100 850440520 4115 4115 4115 4115 0
83 20250221 171000 850440520 4115 4115 4115 4115 0
84 20250221 170900 850440520 4115 4115 4115 4115 0
85 20250221 170800 850440520 4115 4115 4115 4115 0
86 20250221 170700 850440520 4115 4115 4115 4115 0
87 20250221 170600 850440520 4115 4115 4115 4115 0
88 20250221 170500 850440520 4115 4115 4115 4115 0
89 20250221 170400 850440520 4115 4115 4115 4115 0
90 20250221 170300 850440520 4115 4115 4115 4115 0
91 20250221 170200 850440520 4115 4115 4115 4115 0
92 20250221 170100 850440520 4115 4115 4115 4115 7082
93 20250221 170000 850440520 4115 4115 4115 4115 0
94 20250221 165900 850440520 4115 4115 4115 4115 0
95 20250221 165800 850440520 4115 4115 4115 4115 0
96 20250221 165700 850440520 4115 4115 4115 4115 0
97 20250221 165600 850440520 4115 4115 4115 4115 0
98 20250221 165500 850440520 4115 4115 4115 4115 0
99 20250221 165400 850440520 4115 4115 4115 4115 0
100 20250221 165300 850440520 4115 4115 4115 4115 0
101 20250221 165200 850440520 4115 4115 4115 4115 0
102 20250221 165100 850440520 4115 4115 4115 4115 0
103 20250221 165000 850440520 4115 4115 4115 4115 0
104 20250221 164900 850440520 4115 4115 4115 4115 0
105 20250221 164800 850440520 4115 4115 4115 4115 0
106 20250221 164700 850440520 4115 4115 4115 4115 0
107 20250221 164600 850440520 4115 4115 4115 4115 0
108 20250221 164500 850440520 4115 4115 4115 4115 0
109 20250221 164400 850440520 4115 4115 4115 4115 0
110 20250221 164300 850440520 4115 4115 4115 4115 0
111 20250221 164200 850440520 4115 4115 4115 4115 0
112 20250221 164100 850440520 4115 4115 4115 4115 0
113 20250221 164000 850440520 4115 4115 4115 4115 0
114 20250221 163900 850440520 4115 4115 4115 4115 0
115 20250221 163800 850440520 4115 4115 4115 4115 0
116 20250221 163700 850440520 4115 4115 4115 4115 0
117 20250221 163600 850440520 4115 4115 4115 4115 0
118 20250221 163500 850440520 4115 4115 4115 4115 0
119 20250221 163400 850440520 4115 4115 4115 4115 0
120 20250221 163300 850440520 4115 4115 4115 4115 0
121 20250221 163200 850440520 4115 4115 4115 4115 0
122 20250221 163100 850440520 4115 4115 4115 4115 7082
123 20250221 163000 850440520 4115 4115 4115 4115 0
124 20250221 162900 850440520 4115 4115 4115 4115 0
125 20250221 162800 850440520 4115 4115 4115 4115 0
126 20250221 162700 850440520 4115 4115 4115 4115 0
127 20250221 162600 850440520 4115 4115 4115 4115 0
128 20250221 162500 850440520 4115 4115 4115 4115 0
129 20250221 162400 850440520 4115 4115 4115 4115 0
130 20250221 162300 850440520 4115 4115 4115 4115 0
131 20250221 162200 850440520 4115 4115 4115 4115 0
132 20250221 162100 850440520 4115 4115 4115 4115 0
133 20250221 162000 850440520 4115 4115 4115 4115 0
134 20250221 161900 850440520 4115 4115 4115 4115 0
135 20250221 161800 850440520 4115 4115 4115 4115 0
136 20250221 161700 850440520 4115 4115 4115 4115 0
137 20250221 161600 850440520 4115 4115 4115 4115 0
138 20250221 161500 850440520 4115 4115 4115 4115 0
139 20250221 161400 850440520 4115 4115 4115 4115 0
140 20250221 161300 850440520 4115 4115 4115 4115 0
141 20250221 161200 850440520 4115 4115 4115 4115 0
142 20250221 161100 850440520 4115 4115 4115 4115 0
143 20250221 161000 850440520 4115 4115 4115 4115 0
144 20250221 160900 850440520 4115 4115 4115 4115 0
145 20250221 160800 850440520 4115 4115 4115 4115 0
146 20250221 160700 850440520 4115 4115 4115 4115 0
147 20250221 160600 850440520 4115 4115 4115 4115 0
148 20250221 160500 850440520 4115 4115 4115 4115 0
149 20250221 160400 850440520 4115 4115 4115 4115 0
150 20250221 160300 850440520 4115 4115 4115 4115 0
151 20250221 160200 850440520 4115 4115 4115 4115 0
152 20250221 160100 850440520 4115 4115 4115 4115 7082
153 20250221 160000 850440520 4115 4115 4115 4115 0
154 20250221 155900 850440520 4115 4115 4115 4115 0
155 20250221 155800 850440520 4115 4115 4115 4115 0
156 20250221 155700 850440520 4115 4115 4115 4115 0
157 20250221 155600 850440520 4115 4115 4115 4115 0
158 20250221 155500 850440520 4115 4115 4115 4115 0
159 20250221 155400 850440520 4115 4115 4115 4115 0
160 20250221 155300 850440520 4115 4115 4115 4115 0
161 20250221 155200 850440520 4115 4115 4115 4115 0
162 20250221 155100 850440520 4115 4115 4115 4115 0
163 20250221 155000 850440520 4115 4115 4115 4115 0
164 20250221 154900 850440520 4115 4115 4115 4115 0
165 20250221 154800 850440520 4115 4115 4115 4115 0
166 20250221 154700 850440520 4115 4115 4115 4115 0
167 20250221 154600 850440520 4115 4115 4115 4115 0
168 20250221 154500 850440520 4115 4115 4115 4115 0
169 20250221 154400 850440520 4115 4115 4115 4115 0
170 20250221 154300 850440520 4115 4115 4115 4115 0
171 20250221 154200 850440520 4115 4115 4115 4115 0
172 20250221 154100 850440520 4115 4115 4115 4115 0
173 20250221 154000 850440520 4115 4115 4115 4115 0
174 20250221 153900 850440520 4115 4115 4115 4115 0
175 20250221 153800 850440520 4115 4115 4115 4115 0
176 20250221 153700 850440520 4115 4115 4115 4115 0
177 20250221 153600 850440520 4115 4115 4115 4115 0
178 20250221 153500 850440520 4115 4115 4115 4115 0
179 20250221 153400 850440520 4115 4115 4115 4115 0
180 20250221 153300 850440520 4115 4115 4115 4115 0
181 20250221 153200 850440520 4115 4115 4115 4115 0
182 20250221 153100 850440520 4115 4115 4115 4115 7082
183 20250221 153000 850440520 4115 4115 4115 4115 7082
184 20250221 152900 821298090 4115 4115 4115 4115 0
185 20250221 152800 821298090 4115 4115 4115 4115 0
186 20250221 152700 821298090 4115 4115 4115 4115 0
187 20250221 152600 821298090 4115 4115 4115 4115 0
188 20250221 152500 821298090 4115 4115 4115 4115 0
189 20250221 152400 821298090 4115 4115 4115 4115 0
190 20250221 152300 821298090 4115 4115 4115 4115 0
191 20250221 152200 821298090 4115 4115 4115 4115 0
192 20250221 152100 821298090 4115 4115 4115 4115 0
193 20250221 152000 821298090 4115 4115 4115 4115 0
194 20250221 151900 821298090 4115 4120 4120 4115 1178
195 20250221 151800 816448025 4120 4120 4120 4115 2007
196 20250221 151700 808182005 4120 4115 4120 4115 394
197 20250221 151600 806560675 4120 4115 4120 4115 232
198 20250221 151500 805605980 4120 4115 4120 4115 307
199 20250221 151400 804342670 4115 4115 4115 4115 169
200 20250221 151300 803647235 4115 4120 4120 4115 831
201 20250221 151200 800226525 4115 4120 4120 4115 238
202 20250221 151100 799247105 4115 4115 4115 4115 294
203 20250221 151000 798037295 4115 4115 4115 4115 418
204 20250221 150900 796317225 4115 4115 4115 4115 475
205 20250221 150800 794362600 4115 4115 4115 4115 0
206 20250221 150700 794362600 4115 4115 4115 4115 75
207 20250221 150600 794053975 4115 4115 4115 4115 2
208 20250221 150500 794045745 4115 4115 4115 4115 1036
209 20250221 150400 789782605 4115 4115 4115 4115 2172
210 20250221 150300 780844825 4115 4115 4115 4115 92
211 20250221 150200 780466245 4115 4115 4120 4115 35
212 20250221 150100 780322185 4120 4120 4120 4120 5
213 20250221 150000 780301585 4115 4115 4120 4115 90
214 20250221 145900 779931225 4115 4115 4115 4115 73
215 20250221 145800 779630830 4120 4115 4120 4115 119
216 20250221 145700 779140685 4115 4115 4120 4115 3983
217 20250221 145600 762733950 4110 4115 4115 4110 468
218 20250221 145500 760808610 4110 4115 4115 4110 4568
219 20250221 145400 742014800 4115 4115 4115 4115 27
220 20250221 145300 741903695 4110 4115 4115 4110 73
221 20250221 145200 741603655 4110 4115 4120 4110 1422
222 20250221 145100 735747990 4115 4115 4115 4115 0
223 20250221 145000 735747990 4115 4115 4115 4115 29
224 20250221 144900 735628655 4115 4115 4115 4115 10
225 20250221 144800 735587505 4115 4115 4115 4115 26
226 20250221 144700 735480515 4115 4115 4115 4115 73
227 20250221 144600 735180120 4115 4115 4115 4115 2
228 20250221 144500 735171890 4115 4115 4115 4115 287
229 20250221 144400 733990885 4115 4115 4115 4115 2
230 20250221 144300 733982655 4115 4120 4120 4115 38
231 20250221 144200 733826280 4115 4115 4115 4115 73
232 20250221 144100 733525885 4115 4115 4115 4115 233
233 20250221 144000 732567090 4115 4115 4115 4115 2
234 20250221 143900 732558860 4115 4115 4115 4115 253
235 20250221 143800 731517765 4115 4115 4115 4115 63
236 20250221 143700 731258520 4115 4115 4115 4115 279
237 20250221 143600 730110435 4115 4115 4115 4115 132
238 20250221 143500 729567255 4115 4115 4115 4115 312
239 20250221 143400 728283375 4115 4115 4115 4115 128
240 20250221 143300 727756655 4115 4115 4115 4115 28
241 20250221 143200 727641435 4115 4115 4115 4115 10
242 20250221 143100 727600285 4115 4115 4115 4115 153
243 20250221 143000 726970690 4115 4115 4115 4115 99
244 20250221 142900 726563305 4115 4115 4115 4115 742
245 20250221 142800 723509975 4115 4115 4115 4115 28
246 20250221 142700 723394755 4115 4120 4120 4115 7
247 20250221 142600 723365925 4115 4115 4120 4115 37
248 20250221 142500 723213665 4120 4120 4120 4120 1
249 20250221 142400 723209545 4115 4115 4120 4110 3085
250 20250221 142300 710500255 4115 4110 4115 4110 204
251 20250221 142200 709660805 4115 4110 4115 4110 58
252 20250221 142100 709422275 4115 4110 4115 4110 9
253 20250221 142000 709385280 4110 4110 4110 4110 29
254 20250221 141900 709266090 4115 4115 4115 4110 14
255 20250221 141800 709208490 4110 4115 4115 4110 1030
256 20250221 141700 704970395 4110 4110 4110 4110 2
257 20250221 141600 704962175 4110 4110 4110 4110 28
258 20250221 141500 704847095 4110 4110 4110 4110 8
259 20250221 141400 704814215 4110 4110 4115 4110 227
260 20250221 141300 703881240 4110 4110 4110 4110 101
261 20250221 141200 703466130 4110 4110 4110 4110 2
262 20250221 141100 703457910 4110 4110 4110 4110 26
263 20250221 141000 703351050 4110 4110 4110 4110 3
264 20250221 140900 703338720 4110 4115 4115 4110 102
265 20250221 140800 702919495 4115 4115 4115 4115 15
266 20250221 140700 702857770 4110 4110 4110 4110 99
267 20250221 140600 702450880 4110 4110 4110 4110 3
268 20250221 140500 702438550 4115 4115 4115 4110 1227
269 20250221 140400 697389580 4110 4115 4115 4110 260
270 20250221 140300 696319730 4115 4115 4115 4110 703
271 20250221 140200 693427715 4110 4110 4115 4110 53
272 20250221 140100 693209635 4115 4110 4115 4110 337
273 20250221 140000 691824560 4110 4110 4110 4110 92
274 20250221 135900 691446440 4110 4110 4110 4110 122
275 20250221 135800 690945020 4110 4110 4110 4110 9
276 20250221 135700 690908030 4110 4110 4110 4110 8
277 20250221 135600 690875150 4110 4110 4110 4110 1028
278 20250221 135500 686650070 4110 4115 4115 4110 72
279 20250221 135400 686354145 4110 4115 4115 4110 222
280 20250221 135300 685441715 4110 4110 4110 4110 200
281 20250221 135200 684619715 4110 4110 4110 4110 26
282 20250221 135100 684512855 4110 4110 4110 4110 3
283 20250221 135000 684500525 4110 4110 4110 4110 29
284 20250221 134900 684381335 4110 4110 4115 4110 74
285 20250221 134800 684077190 4115 4110 4115 4110 27
286 20250221 134700 683966215 4110 4110 4110 4110 776
287 20250221 134600 680776855 4110 4110 4110 4110 28
288 20250221 134500 680661775 4110 4110 4110 4110 1859
289 20250221 134400 673021285 4110 4110 4110 4110 101
290 20250221 134300 672606175 4110 4115 4115 4110 194
291 20250221 134200 671808705 4115 4115 4115 4115 0
292 20250221 134100 671808705 4115 4115 4115 4115 37
293 20250221 134000 671656450 4115 4115 4115 4115 177
294 20250221 133900 670928095 4115 4115 4115 4115 30
295 20250221 133800 670804645 4120 4120 4120 4115 76
296 20250221 133700 670491880 4115 4115 4115 4115 28
297 20250221 133600 670376660 4120 4110 4120 4110 781
298 20250221 133500 667162890 4110 4110 4110 4110 248
299 20250221 133400 666143610 4115 4115 4115 4110 4
300 20250221 133300 666127160 4110 4110 4110 4110 343
301 20250221 133200 664717430 4115 4110 4115 4110 72
302 20250221 133100 664421505 4110 4110 4115 4110 83
303 20250221 133000 664080100 4110 4110 4110 4110 228
304 20250221 132900 663143020 4115 4110 4115 4110 40
305 20250221 132800 662978565 4110 4110 4110 4110 10
306 20250221 132700 662937465 4110 4115 4115 4110 2193
307 20250221 132600 653919085 4115 4115 4120 4115 451
308 20250221 132500 652063210 4120 4115 4120 4115 509
309 20250221 132400 649966170 4115 4115 4115 4115 219
310 20250221 132300 649064985 4115 4115 4115 4115 2479
311 20250221 132200 638863900 4115 4115 4115 4115 526
312 20250221 132100 636699410 4115 4115 4115 4115 6
313 20250221 132000 636674720 4115 4115 4120 4115 285
314 20250221 131900 635501940 4120 4115 4120 4115 12
315 20250221 131800 635452550 4120 4120 4120 4120 1424
316 20250221 131700 629585670 4120 4120 4125 4120 869
317 20250221 131600 626005385 4125 4120 4125 4120 30
318 20250221 131500 625881775 4125 4125 4125 4125 1
319 20250221 131400 625877650 4120 4120 4120 4120 100
320 20250221 131300 625465650 4125 4125 4125 4120 381
321 20250221 131200 623894425 4125 4120 4125 4120 67
322 20250221 131100 623618180 4120 4120 4120 4120 2
323 20250221 131000 623609940 4125 4120 4125 4120 31
324 20250221 130900 623482210 4125 4120 4125 4120 73
325 20250221 130800 623181445 4120 4120 4120 4120 8
326 20250221 130700 623148485 4120 4125 4125 4120 213
327 20250221 130600 622270000 4125 4120 4125 4120 29
328 20250221 130500 622150515 4120 4120 4120 4120 193
329 20250221 130400 621355355 4115 4120 4120 4115 12
330 20250221 130300 621305925 4120 4120 4125 4115 564
331 20250221 130200 618982595 4125 4125 4125 4120 9
332 20250221 130100 618945505 4120 4120 4125 4120 29
333 20250221 130000 618826020 4125 4115 4125 4115 265
334 20250221 125900 617734225 4115 4120 4120 4115 31
335 20250221 125800 617606640 4120 4120 4120 4120 0
336 20250221 125700 617606640 4120 4115 4120 4115 244
337 20250221 125600 616601850 4120 4125 4125 4120 1591
338 20250221 125500 610044280 4130 4120 4130 4120 1153
339 20250221 125400 605290435 4115 4120 4120 4115 4
340 20250221 125300 605273965 4115 4115 4115 4115 2
341 20250221 125200 605265735 4115 4115 4115 4115 26
342 20250221 125100 605158745 4120 4115 4120 4115 1084
343 20250221 125000 600693070 4115 4115 4120 4115 1444
344 20250221 124900 594749965 4115 4110 4115 4110 1077
345 20250221 124800 590322635 4105 4105 4105 4105 28
346 20250221 124700 590207695 4105 4105 4105 4105 2
347 20250221 124600 590199485 4105 4105 4105 4105 29
348 20250221 124500 590080440 4105 4110 4110 4105 96
349 20250221 124400 589686350 4105 4105 4105 4105 28
350 20250221 124300 589571410 4105 4110 4110 4105 1202
351 20250221 124200 584631200 4105 4105 4105 4105 89
352 20250221 124100 584265855 4105 4110 4110 4105 3
353 20250221 124000 584253535 4105 4105 4105 4105 327
354 20250221 123900 582911200 4110 4110 4110 4110 4389
355 20250221 123800 564872410 4110 4110 4115 4110 38
356 20250221 123700 564716180 4110 4110 4110 4110 121
357 20250221 123600 564218870 4110 4115 4115 4110 359
358 20250221 123500 562742610 4110 4115 4115 4110 103
359 20250221 123400 562319265 4110 4110 4115 4110 948
360 20250221 123300 558421860 4115 4110 4115 4110 81
361 20250221 123200 558088685 4110 4115 4115 4110 142
362 20250221 123100 557505060 4110 4110 4110 4110 29
363 20250221 123000 557385870 4110 4110 4110 4110 22
364 20250221 122900 557295450 4110 4110 4110 4110 1036
365 20250221 122800 553037490 4110 4110 4115 4110 582
366 20250221 122700 550644710 4105 4105 4110 4105 59
367 20250221 122600 550402510 4105 4105 4105 4105 2
368 20250221 122500 550394300 4105 4105 4105 4105 27
369 20250221 122400 550283465 4105 4105 4105 4105 2
370 20250221 122300 550275255 4110 4105 4110 4105 37
371 20250221 122200 550123365 4105 4110 4110 4105 75
372 20250221 122100 549815465 4110 4105 4110 4105 5
373 20250221 122000 549794925 4105 4105 4105 4105 29
374 20250221 121900 549675880 4110 4110 4110 4110 2
375 20250221 121800 549667660 4105 4105 4105 4105 181
376 20250221 121700 548924655 4105 4105 4105 4105 10
377 20250221 121600 548883605 4110 4105 4110 4105 583
378 20250221 121500 546487975 4110 4110 4110 4110 0
379 20250221 121400 546487975 4110 4105 4110 4105 29
380 20250221 121300 546368925 4105 4105 4105 4105 2
381 20250221 121200 546360715 4105 4105 4105 4105 34
382 20250221 121100 546221145 4105 4105 4105 4105 127
383 20250221 121000 545699810 4105 4110 4110 4105 44
384 20250221 120900 545519175 4105 4105 4105 4105 0
385 20250221 120800 545519175 4105 4105 4110 4105 29
386 20250221 120700 545400125 4110 4105 4110 4105 3
387 20250221 120600 545387805 4105 4105 4110 4105 209
388 20250221 120500 544528865 4110 4105 4110 4105 75
389 20250221 120400 544220970 4110 4110 4110 4105 6
390 20250221 120300 544196320 4105 4110 4110 4105 29
391 20250221 120200 544077270 4110 4110 4110 4105 223
392 20250221 120100 543161830 4105 4110 4110 4105 47
393 20250221 120000 542968805 4110 4105 4110 4105 18
394 20250221 115900 542894835 4110 4115 4115 4110 82
395 20250221 115800 542557805 4110 4110 4110 4110 2
396 20250221 115700 542549585 4115 4110 4115 4105 1669
397 20250221 115600 535690130 4110 4110 4110 4110 1
398 20250221 115500 535686020 4105 4105 4110 4105 40
399 20250221 115400 535521810 4110 4110 4110 4105 103
400 20250221 115300 535098490 4105 4110 4110 4105 314
401 20250221 115200 533809515 4110 4110 4110 4110 54
402 20250221 115100 533587575 4105 4105 4105 4105 129
403 20250221 115000 533058030 4105 4105 4105 4105 0
404 20250221 114900 533058030 4105 4105 4110 4105 1133
405 20250221 114800 528401565 4105 4110 4110 4105 3
406 20250221 114700 528389245 4105 4110 4110 4105 234
407 20250221 114600 527427865 4110 4110 4115 4110 1345
408 20250221 114500 521899900 4105 4105 4105 4100 433
409 20250221 114400 520122450 4100 4105 4105 4100 139
410 20250221 114300 519552035 4105 4100 4105 4100 4
411 20250221 114200 519535625 4100 4100 4105 4100 574
412 20250221 114100 517179720 4100 4100 4105 4100 822
413 20250221 114000 513807020 4100 4100 4105 4100 1283
414 20250221 113900 508544205 4100 4105 4105 4100 731
415 20250221 113800 505547100 4105 4100 4105 4095 1718
416 20250221 113700 498503420 4100 4095 4100 4095 271
417 20250221 113600 497393175 4100 4100 4100 4095 1477
418 20250221 113500 491343460 4100 4100 4105 4100 1081
419 20250221 113400 486911355 4105 4100 4105 4100 62
420 20250221 113300 486657140 4105 4100 4105 4100 11
421 20250221 113200 486612035 4105 4105 4105 4105 1
422 20250221 113100 486607930 4100 4100 4100 4100 29
423 20250221 113000 486489030 4105 4105 4105 4100 82
424 20250221 112900 486152805 4105 4100 4105 4100 27
425 20250221 112800 486042100 4100 4105 4105 4100 4
426 20250221 112700 486025690 4100 4105 4105 4100 59
427 20250221 112600 485783675 4105 4105 4105 4105 2
428 20250221 112500 485775465 4105 4105 4105 4100 519
429 20250221 112400 483645115 4105 4105 4105 4100 1075
430 20250221 112300 479237600 4100 4100 4105 4100 33
431 20250221 112200 479102290 4105 4105 4105 4105 1
432 20250221 112100 479098185 4100 4100 4105 4100 38
433 20250221 112000 478942380 4105 4100 4105 4100 24
434 20250221 111900 478843875 4105 4105 4105 4105 2
435 20250221 111800 478835665 4105 4110 4110 4100 115
436 20250221 111700 478364145 4110 4110 4115 4110 437
437 20250221 111600 476568065 4115 4105 4115 4100 912
438 20250221 111500 472822015 4100 4105 4105 4100 1502
439 20250221 111400 466656315 4100 4100 4105 4100 1036
440 20250221 111300 462403715 4105 4100 4105 4100 2046
441 20250221 111200 454015105 4100 4105 4105 4100 698
442 20250221 111100 451152795 4100 4100 4100 4100 502
443 20250221 111000 449094595 4105 4100 4105 4100 63
444 20250221 110900 448836290 4105 4105 4105 4105 58
445 20250221 110800 448598200 4100 4095 4100 4095 4131
446 20250221 110700 431675205 4095 4100 4105 4095 7306
447 20250221 110600 401729945 4110 4110 4115 4100 3828
448 20250221 110500 386017600 4110 4105 4110 4105 2148
449 20250221 110400 377190250 4105 4105 4105 4105 504
450 20250221 110300 375121330 4110 4105 4110 4105 212
451 20250221 110200 374251065 4100 4100 4105 4100 40
452 20250221 110100 374087010 4105 4100 4105 4100 1024
453 20250221 110000 369888605 4100 4105 4105 4100 529
454 20250221 105900 367718445 4105 4100 4105 4100 10
455 20250221 105800 367677435 4100 4100 4100 4100 2
456 20250221 105700 367669235 4095 4095 4100 4095 1461
457 20250221 105600 361681440 4095 4100 4105 4095 466
458 20250221 105500 359769585 4105 4105 4105 4100 1060
459 20250221 105400 355423570 4100 4105 4105 4100 250
460 20250221 105300 354398565 4100 4105 4105 4100 144
461 20250221 105200 353807610 4105 4105 4105 4105 28
462 20250221 105100 353692670 4105 4105 4105 4100 256
463 20250221 105000 352642055 4105 4100 4105 4100 16
464 20250221 104900 352576385 4100 4105 4105 4100 334
465 20250221 104800 351206770 4105 4105 4110 4100 62
466 20250221 104700 350952265 4110 4105 4110 4100 34
467 20250221 104600 350812820 4110 4105 4110 4105 4
468 20250221 104500 350796390 4110 4105 4110 4100 608
469 20250221 104400 348303365 4110 4105 4110 4100 767
470 20250221 104300 345156135 4100 4105 4105 4100 229
471 20250221 104200 344216635 4100 4105 4105 4100 392
472 20250221 104100 342609425 4100 4110 4110 4100 183
473 20250221 104000 341859115 4100 4105 4105 4100 279
474 20250221 103900 340714030 4105 4105 4105 4105 281
475 20250221 103800 339560525 4105 4105 4105 4105 0
476 20250221 103700 339560525 4105 4110 4110 4105 223
477 20250221 103600 338645105 4110 4110 4110 4110 0
478 20250221 103500 338645105 4110 4110 4110 4110 0
479 20250221 103400 338645105 4110 4110 4110 4110 0
480 20250221 103300 338645105 4110 4120 4120 4100 5406
481 20250221 103200 316431430 4110 4105 4115 4105 1509
482 20250221 103100 310228025 4105 4105 4105 4100 663
483 20250221 103000 307506805 4110 4110 4110 4110 50
484 20250221 102900 307301305 4110 4110 4110 4110 0
485 20250221 102800 307301305 4110 4105 4110 4105 2
486 20250221 102700 307293090 4110 4110 4110 4110 9
487 20250221 102600 307256100 4105 4105 4110 4105 317
488 20250221 102500 305954805 4110 4110 4110 4110 0
489 20250221 102400 305954805 4110 4110 4110 4100 226
490 20250221 102300 305028050 4100 4105 4105 4100 2377
491 20250221 102200 295274560 4105 4110 4110 4105 192
492 20250221 102100 294486395 4110 4110 4110 4110 1
493 20250221 102000 294482285 4105 4110 4110 4105 241
494 20250221 101900 293491935 4110 4120 4120 4110 1683
495 20250221 101800 286567665 4115 4120 4120 4115 2
496 20250221 101700 286559430 4120 4120 4120 4115 15
497 20250221 101600 286497650 4120 4130 4130 4120 13
498 20250221 101500 286444080 4115 4120 4125 4115 594
499 20250221 101400 283994760 4120 4120 4120 4120 21
500 20250221 101300 283908240 4115 4120 4130 4110 2076
501 20250221 101200 275363970 4115 4125 4125 4115 524
502 20250221 101100 273203250 4125 4120 4125 4120 205
503 20250221 101000 272358645 4125 4125 4125 4125 4
504 20250221 100900 272342145 4125 4120 4125 4120 16
505 20250221 100800 272276220 4120 4120 4120 4120 554
506 20250221 100700 269993740 4125 4125 4125 4125 1
507 20250221 100600 269989615 4125 4125 4125 4125 103
508 20250221 100500 269564740 4125 4130 4130 4125 495
509 20250221 100400 267520440 4130 4120 4130 4120 364
510 20250221 100300 266019350 4120 4125 4125 4120 250
511 20250221 100200 264989295 4125 4125 4125 4125 33
512 20250221 100100 264853170 4115 4140 4140 4115 3171
513 20250221 100000 251783545 4140 4130 4140 4130 6
514 20250221 095900 251758735 4130 4135 4140 4125 665
515 20250221 095800 249013045 4140 4135 4140 4135 1000
516 20250221 095700 244875395 4135 4130 4135 4130 1057
517 20250221 095600 240504755 4125 4125 4125 4125 1
518 20250221 095500 240500630 4135 4135 4135 4135 0
519 20250221 095400 240500630 4135 4135 4135 4135 0
520 20250221 095300 240500630 4135 4135 4135 4130 36
521 20250221 095200 240351925 4130 4130 4130 4130 10
522 20250221 095100 240310625 4130 4130 4130 4130 276
523 20250221 095000 239170745 4125 4130 4130 4125 652
524 20250221 094900 236478035 4135 4125 4135 4120 846
525 20250221 094800 232987940 4130 4130 4130 4125 1497
526 20250221 094700 226806730 4130 4130 4130 4130 375
527 20250221 094600 225257980 4125 4120 4125 4120 398
528 20250221 094500 223616475 4125 4130 4130 4125 502
529 20250221 094400 221545720 4120 4130 4130 4120 563
530 20250221 094300 219225930 4130 4130 4135 4125 3035
531 20250221 094200 206679340 4125 4130 4130 4125 445
532 20250221 094100 204843050 4130 4130 4130 4130 600
533 20250221 094000 202365050 4130 4130 4130 4125 17
534 20250221 093900 202294845 4135 4130 4135 4130 71
535 20250221 093800 202001600 4130 4130 4130 4120 337
536 20250221 093700 200612040 4120 4120 4135 4120 1762
537 20250221 093600 193345440 4120 4110 4120 4100 1390
538 20250221 093500 187626890 4115 4110 4115 4110 422
539 20250221 093400 185892460 4110 4100 4110 4100 1371
540 20250221 093300 180264805 4100 4105 4105 4100 302
541 20250221 093200 179025870 4105 4100 4105 4100 533
542 20250221 093100 176840550 4100 4105 4105 4100 534
543 20250221 093000 174651135 4105 4105 4105 4095 430
544 20250221 092900 172887630 4105 4105 4105 4105 105
545 20250221 092800 172456605 4105 4105 4105 4105 0
546 20250221 092700 172456605 4105 4095 4105 4090 3436
547 20250221 092600 158379440 4095 4100 4105 4095 9124
548 20250221 092500 121016135 4100 4100 4100 4095 169
549 20250221 092400 120324070 4095 4105 4105 4095 507
550 20250221 092300 118247370 4105 4100 4105 4095 391
551 20250221 092200 116644125 4105 4095 4105 4095 281
552 20250221 092100 115492340 4090 4095 4100 4090 939
553 20250221 092000 111644940 4100 4105 4105 4090 217
554 20250221 091900 110756990 4090 4095 4095 4090 1049
555 20250221 091800 106463565 4095 4100 4100 4095 410
556 20250221 091700 104784610 4095 4095 4100 4095 365
557 20250221 091600 103289925 4100 4105 4110 4095 6050
558 20250221 091500 78476470 4105 4105 4105 4105 291
559 20250221 091400 77281915 4110 4110 4110 4105 2230
560 20250221 091300 68127665 4105 4110 4110 4105 212
561 20250221 091200 67257395 4105 4115 4115 4105 359
562 20250221 091100 65782400 4105 4110 4115 4105 2672
563 20250221 091000 54812260 4110 4110 4110 4110 1
564 20250221 090900 54808150 4110 4110 4110 4110 1201
565 20250221 090800 49872040 4110 4110 4110 4105 2460
566 20250221 090700 39765965 4110 4110 4110 4110 172
567 20250221 090600 39059045 4110 4115 4115 4100 8088
568 20250221 090500 5831625 4115 4115 4115 4115 70
569 20250221 090400 5543575 4120 4120 4120 4120 2
570 20250221 090300 5535335 4110 4110 4110 4110 1
571 20250221 090200 5531225 4110 4115 4115 4110 250
572 20250221 090100 4503715 4115 4115 4115 4115 0
573 20250221 090000 4503715 4115 4110 4130 4110 1085

1
000370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,116738915,0,486217580975,0.00
20250218,0,116738915,0,489719748425,0.00
20250217,0,116738915,0,486801275550,0.00
20250214,0,116738915,0,465204576275,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 116738915 0 486217580975 0.00
3 20250218 0 116738915 0 489719748425 0.00
4 20250217 0 116738915 0 486801275550 0.00
5 20250214 0 116738915 0 465204576275 0.00