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
000390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,213550240,6530,6530,6530,6530,969
20250221,183000,213550240,6530,6530,6530,6530,0
20250221,182900,213550240,6530,6530,6530,6530,0
20250221,182800,213550240,6530,6530,6530,6530,0
20250221,182700,213550240,6530,6530,6530,6530,0
20250221,182600,213550240,6530,6530,6530,6530,0
20250221,182500,213550240,6530,6530,6530,6530,0
20250221,182400,213550240,6530,6530,6530,6530,0
20250221,182300,213550240,6530,6530,6530,6530,0
20250221,182200,213550240,6530,6530,6530,6530,0
20250221,182100,213550240,6530,6530,6530,6530,0
20250221,182000,213550240,6530,6530,6530,6530,0
20250221,181900,213550240,6530,6530,6530,6530,0
20250221,181800,213550240,6530,6530,6530,6530,0
20250221,181700,213550240,6530,6530,6530,6530,0
20250221,181600,213550240,6530,6530,6530,6530,0
20250221,181500,213550240,6530,6530,6530,6530,0
20250221,181400,213550240,6530,6530,6530,6530,0
20250221,181300,213550240,6530,6530,6530,6530,0
20250221,181200,213550240,6530,6530,6530,6530,0
20250221,181100,213550240,6530,6530,6530,6530,0
20250221,181000,213550240,6530,6530,6530,6530,0
20250221,180900,213550240,6530,6530,6530,6530,0
20250221,180800,213550240,6530,6530,6530,6530,0
20250221,180700,213550240,6530,6530,6530,6530,0
20250221,180600,213550240,6530,6530,6530,6530,0
20250221,180500,213550240,6530,6530,6530,6530,0
20250221,180400,213550240,6530,6530,6530,6530,0
20250221,180300,213550240,6530,6530,6530,6530,0
20250221,180200,213550240,6530,6530,6530,6530,0
20250221,180100,213550240,6530,6530,6530,6530,969
20250221,180000,213550240,6530,6530,6530,6530,0
20250221,175900,213550240,6530,6530,6530,6530,0
20250221,175800,213550240,6530,6530,6530,6530,0
20250221,175700,213550240,6530,6530,6530,6530,0
20250221,175600,213550240,6530,6530,6530,6530,0
20250221,175500,213550240,6530,6530,6530,6530,0
20250221,175400,213550240,6530,6530,6530,6530,0
20250221,175300,213550240,6530,6530,6530,6530,0
20250221,175200,213550240,6530,6530,6530,6530,0
20250221,175100,213550240,6530,6530,6530,6530,0
20250221,175000,213550240,6530,6530,6530,6530,0
20250221,174900,213550240,6530,6530,6530,6530,0
20250221,174800,213550240,6530,6530,6530,6530,0
20250221,174700,213550240,6530,6530,6530,6530,0
20250221,174600,213550240,6530,6530,6530,6530,0
20250221,174500,213550240,6530,6530,6530,6530,0
20250221,174400,213550240,6530,6530,6530,6530,0
20250221,174300,213550240,6530,6530,6530,6530,0
20250221,174200,213550240,6530,6530,6530,6530,0
20250221,174100,213550240,6530,6530,6530,6530,0
20250221,174000,213550240,6530,6530,6530,6530,0
20250221,173900,213550240,6530,6530,6530,6530,0
20250221,173800,213550240,6530,6530,6530,6530,0
20250221,173700,213550240,6530,6530,6530,6530,0
20250221,173600,213550240,6530,6530,6530,6530,0
20250221,173500,213550240,6530,6530,6530,6530,0
20250221,173400,213550240,6530,6530,6530,6530,0
20250221,173300,213550240,6530,6530,6530,6530,0
20250221,173200,213550240,6530,6530,6530,6530,0
20250221,173100,213550240,6530,6530,6530,6530,969
20250221,173000,213550240,6530,6530,6530,6530,0
20250221,172900,213550240,6530,6530,6530,6530,0
20250221,172800,213550240,6530,6530,6530,6530,0
20250221,172700,213550240,6530,6530,6530,6530,0
20250221,172600,213550240,6530,6530,6530,6530,0
20250221,172500,213550240,6530,6530,6530,6530,0
20250221,172400,213550240,6530,6530,6530,6530,0
20250221,172300,213550240,6530,6530,6530,6530,0
20250221,172200,213550240,6530,6530,6530,6530,0
20250221,172100,213550240,6530,6530,6530,6530,0
20250221,172000,213550240,6530,6530,6530,6530,0
20250221,171900,213550240,6530,6530,6530,6530,0
20250221,171800,213550240,6530,6530,6530,6530,0
20250221,171700,213550240,6530,6530,6530,6530,0
20250221,171600,213550240,6530,6530,6530,6530,0
20250221,171500,213550240,6530,6530,6530,6530,0
20250221,171400,213550240,6530,6530,6530,6530,0
20250221,171300,213550240,6530,6530,6530,6530,0
20250221,171200,213550240,6530,6530,6530,6530,0
20250221,171100,213550240,6530,6530,6530,6530,0
20250221,171000,213550240,6530,6530,6530,6530,0
20250221,170900,213550240,6530,6530,6530,6530,0
20250221,170800,213550240,6530,6530,6530,6530,0
20250221,170700,213550240,6530,6530,6530,6530,0
20250221,170600,213550240,6530,6530,6530,6530,0
20250221,170500,213550240,6530,6530,6530,6530,0
20250221,170400,213550240,6530,6530,6530,6530,0
20250221,170300,213550240,6530,6530,6530,6530,0
20250221,170200,213550240,6530,6530,6530,6530,0
20250221,170100,213550240,6530,6530,6530,6530,969
20250221,170000,213550240,6530,6530,6530,6530,0
20250221,165900,213550240,6530,6530,6530,6530,0
20250221,165800,213550240,6530,6530,6530,6530,0
20250221,165700,213550240,6530,6530,6530,6530,0
20250221,165600,213550240,6530,6530,6530,6530,0
20250221,165500,213550240,6530,6530,6530,6530,0
20250221,165400,213550240,6530,6530,6530,6530,0
20250221,165300,213550240,6530,6530,6530,6530,0
20250221,165200,213550240,6530,6530,6530,6530,0
20250221,165100,213550240,6530,6530,6530,6530,0
20250221,165000,213550240,6530,6530,6530,6530,0
20250221,164900,213550240,6530,6530,6530,6530,0
20250221,164800,213550240,6530,6530,6530,6530,0
20250221,164700,213550240,6530,6530,6530,6530,0
20250221,164600,213550240,6530,6530,6530,6530,0
20250221,164500,213550240,6530,6530,6530,6530,0
20250221,164400,213550240,6530,6530,6530,6530,0
20250221,164300,213550240,6530,6530,6530,6530,0
20250221,164200,213550240,6530,6530,6530,6530,0
20250221,164100,213550240,6530,6530,6530,6530,0
20250221,164000,213550240,6530,6530,6530,6530,0
20250221,163900,213550240,6530,6530,6530,6530,0
20250221,163800,213550240,6530,6530,6530,6530,0
20250221,163700,213550240,6530,6530,6530,6530,0
20250221,163600,213550240,6530,6530,6530,6530,0
20250221,163500,213550240,6530,6530,6530,6530,0
20250221,163400,213550240,6530,6530,6530,6530,0
20250221,163300,213550240,6530,6530,6530,6530,0
20250221,163200,213550240,6530,6530,6530,6530,0
20250221,163100,213550240,6530,6530,6530,6530,969
20250221,163000,213550240,6530,6530,6530,6530,0
20250221,162900,213550240,6530,6530,6530,6530,0
20250221,162800,213550240,6530,6530,6530,6530,0
20250221,162700,213550240,6530,6530,6530,6530,0
20250221,162600,213550240,6530,6530,6530,6530,0
20250221,162500,213550240,6530,6530,6530,6530,0
20250221,162400,213550240,6530,6530,6530,6530,0
20250221,162300,213550240,6530,6530,6530,6530,0
20250221,162200,213550240,6530,6530,6530,6530,0
20250221,162100,213550240,6530,6530,6530,6530,0
20250221,162000,213550240,6530,6530,6530,6530,0
20250221,161900,213550240,6530,6530,6530,6530,0
20250221,161800,213550240,6530,6530,6530,6530,0
20250221,161700,213550240,6530,6530,6530,6530,0
20250221,161600,213550240,6530,6530,6530,6530,0
20250221,161500,213550240,6530,6530,6530,6530,0
20250221,161400,213550240,6530,6530,6530,6530,0
20250221,161300,213550240,6530,6530,6530,6530,0
20250221,161200,213550240,6530,6530,6530,6530,0
20250221,161100,213550240,6530,6530,6530,6530,0
20250221,161000,213550240,6530,6530,6530,6530,0
20250221,160900,213550240,6530,6530,6530,6530,0
20250221,160800,213550240,6530,6530,6530,6530,0
20250221,160700,213550240,6530,6530,6530,6530,0
20250221,160600,213550240,6530,6530,6530,6530,0
20250221,160500,213550240,6530,6530,6530,6530,0
20250221,160400,213550240,6530,6530,6530,6530,0
20250221,160300,213550240,6530,6530,6530,6530,0
20250221,160200,213550240,6530,6530,6530,6530,0
20250221,160100,213550240,6530,6530,6530,6530,969
20250221,160000,213550240,6530,6530,6530,6530,0
20250221,155900,213550240,6530,6530,6530,6530,0
20250221,155800,213550240,6530,6530,6530,6530,0
20250221,155700,213550240,6530,6530,6530,6530,0
20250221,155600,213550240,6530,6530,6530,6530,0
20250221,155500,213550240,6530,6530,6530,6530,0
20250221,155400,213550240,6530,6530,6530,6530,0
20250221,155300,213550240,6530,6530,6530,6530,0
20250221,155200,213550240,6530,6530,6530,6530,0
20250221,155100,213550240,6530,6530,6530,6530,0
20250221,155000,213550240,6530,6530,6530,6530,0
20250221,154900,213550240,6530,6530,6530,6530,0
20250221,154800,213550240,6530,6530,6530,6530,0
20250221,154700,213550240,6530,6530,6530,6530,0
20250221,154600,213550240,6530,6530,6530,6530,0
20250221,154500,213550240,6530,6530,6530,6530,0
20250221,154400,213550240,6530,6530,6530,6530,0
20250221,154300,213550240,6530,6530,6530,6530,0
20250221,154200,213550240,6530,6530,6530,6530,0
20250221,154100,213550240,6530,6530,6530,6530,0
20250221,154000,213550240,6530,6530,6530,6530,0
20250221,153900,213550240,6530,6530,6530,6530,0
20250221,153800,213550240,6530,6530,6530,6530,0
20250221,153700,213550240,6530,6530,6530,6530,0
20250221,153600,213550240,6530,6530,6530,6530,0
20250221,153500,213550240,6530,6530,6530,6530,0
20250221,153400,213550240,6530,6530,6530,6530,0
20250221,153300,213550240,6530,6530,6530,6530,0
20250221,153200,213550240,6530,6530,6530,6530,0
20250221,153100,213550240,6530,6530,6530,6530,969
20250221,153000,213550240,6530,6530,6530,6530,969
20250221,152900,207222670,6530,6530,6530,6530,0
20250221,152800,207222670,6530,6530,6530,6530,0
20250221,152700,207222670,6530,6530,6530,6530,0
20250221,152600,207222670,6530,6530,6530,6530,0
20250221,152500,207222670,6530,6530,6530,6530,0
20250221,152400,207222670,6530,6530,6530,6530,0
20250221,152300,207222670,6530,6530,6530,6530,0
20250221,152200,207222670,6530,6530,6530,6530,0
20250221,152100,207222670,6530,6530,6530,6530,0
20250221,152000,207222670,6530,6530,6530,6530,0
20250221,151900,207222670,6530,6530,6530,6530,1
20250221,151800,207216140,6510,6530,6530,6510,111
20250221,151700,206493330,6530,6530,6530,6530,15
20250221,151600,206395380,6520,6520,6520,6520,12
20250221,151500,206317140,6530,6530,6530,6530,1010
20250221,151400,199721840,6530,6530,6530,6530,0
20250221,151300,199721840,6530,6520,6530,6510,425
20250221,151200,196951590,6520,6520,6520,6520,0
20250221,151100,196951590,6520,6520,6520,6520,0
20250221,151000,196951590,6520,6520,6520,6520,7
20250221,150900,196905950,6520,6530,6530,6520,7
20250221,150800,196860280,6530,6530,6530,6530,0
20250221,150700,196860280,6530,6530,6530,6530,0
20250221,150600,196860280,6530,6530,6530,6530,1
20250221,150500,196853750,6530,6530,6530,6530,0
20250221,150400,196853750,6530,6530,6530,6530,0
20250221,150300,196853750,6530,6530,6530,6530,1
20250221,150200,196847220,6530,6530,6530,6530,1
20250221,150100,196840690,6530,6530,6530,6530,0
20250221,150000,196840690,6530,6530,6530,6530,0
20250221,145900,196840690,6530,6530,6530,6530,3
20250221,145800,196821100,6530,6530,6530,6530,1
20250221,145700,196814570,6530,6530,6530,6530,15
20250221,145600,196716620,6520,6520,6520,6520,0
20250221,145500,196716620,6520,6520,6520,6520,0
20250221,145400,196716620,6520,6520,6520,6520,200
20250221,145300,195412620,6530,6530,6530,6530,1
20250221,145200,195406090,6530,6530,6530,6530,0
20250221,145100,195406090,6530,6530,6530,6530,0
20250221,145000,195406090,6530,6530,6530,6530,5
20250221,144900,195373440,6510,6510,6510,6510,0
20250221,144800,195373440,6510,6510,6510,6510,0
20250221,144700,195373440,6510,6510,6510,6510,0
20250221,144600,195373440,6510,6510,6510,6510,0
20250221,144500,195373440,6510,6520,6520,6510,1644
20250221,144400,184670930,6520,6520,6520,6520,50
20250221,144300,184344930,6520,6520,6520,6520,0
20250221,144200,184344930,6520,6520,6520,6520,750
20250221,144100,179454930,6530,6530,6530,6530,0
20250221,144000,179454930,6530,6530,6530,6530,0
20250221,143900,179454930,6530,6530,6530,6530,0
20250221,143800,179454930,6530,6530,6530,6530,1
20250221,143700,179448400,6530,6530,6530,6530,0
20250221,143600,179448400,6530,6530,6530,6530,0
20250221,143500,179448400,6530,6530,6530,6530,0
20250221,143400,179448400,6530,6530,6530,6530,0
20250221,143300,179448400,6530,6530,6530,6530,0
20250221,143200,179448400,6530,6530,6530,6530,0
20250221,143100,179448400,6530,6530,6530,6530,1
20250221,143000,179441870,6510,6510,6510,6510,20
20250221,142900,179311670,6510,6510,6510,6510,84
20250221,142800,178764830,6520,6520,6520,6510,1316
20250221,142700,170194510,6530,6520,6530,6520,112
20250221,142600,169464260,6540,6540,6540,6540,0
20250221,142500,169464260,6540,6540,6540,6540,0
20250221,142400,169464260,6540,6540,6540,6540,8
20250221,142300,169411940,6520,6520,6520,6520,0
20250221,142200,169411940,6520,6520,6520,6520,0
20250221,142100,169411940,6520,6520,6520,6520,100
20250221,142000,168759940,6540,6540,6540,6540,152
20250221,141900,167765860,6540,6540,6540,6540,0
20250221,141800,167765860,6540,6530,6540,6530,64
20250221,141700,167347930,6530,6530,6530,6530,10
20250221,141600,167282630,6530,6530,6530,6530,5
20250221,141500,167249980,6530,6530,6530,6530,18
20250221,141400,167132440,6530,6530,6530,6530,4
20250221,141300,167106320,6510,6510,6540,6510,624
20250221,141200,163039440,6520,6540,6540,6520,90
20250221,141100,162452620,6520,6520,6520,6520,0
20250221,141000,162452620,6520,6520,6520,6520,500
20250221,140900,159192620,6540,6540,6540,6540,0
20250221,140800,159192620,6540,6540,6540,6540,0
20250221,140700,159192620,6540,6540,6540,6540,0
20250221,140600,159192620,6540,6540,6540,6540,0
20250221,140500,159192620,6540,6540,6540,6540,0
20250221,140400,159192620,6540,6540,6540,6540,0
20250221,140300,159192620,6540,6540,6540,6540,0
20250221,140200,159192620,6540,6530,6540,6530,39
20250221,140100,158937940,6530,6530,6530,6530,0
20250221,140000,158937940,6530,6530,6530,6530,462
20250221,135900,155921080,6530,6530,6530,6530,1
20250221,135800,155914550,6530,6530,6530,6530,0
20250221,135700,155914550,6530,6530,6530,6530,0
20250221,135600,155914550,6530,6530,6530,6530,0
20250221,135500,155914550,6530,6530,6530,6530,4
20250221,135400,155888430,6530,6530,6530,6530,0
20250221,135300,155888430,6530,6530,6530,6530,1
20250221,135200,155881900,6530,6530,6530,6530,19
20250221,135100,155757830,6520,6520,6520,6520,0
20250221,135000,155757830,6520,6520,6520,6520,0
20250221,134900,155757830,6520,6520,6520,6520,0
20250221,134800,155757830,6520,6520,6520,6520,10
20250221,134700,155692630,6530,6530,6530,6530,0
20250221,134600,155692630,6530,6530,6530,6530,0
20250221,134500,155692630,6530,6530,6530,6530,0
20250221,134400,155692630,6530,6530,6530,6530,0
20250221,134300,155692630,6530,6530,6530,6530,0
20250221,134200,155692630,6530,6530,6530,6530,0
20250221,134100,155692630,6530,6530,6530,6530,0
20250221,134000,155692630,6530,6520,6530,6520,82
20250221,133900,155157890,6530,6530,6530,6530,0
20250221,133800,155157890,6530,6530,6530,6530,153
20250221,133700,154158800,6530,6530,6530,6530,0
20250221,133600,154158800,6530,6530,6530,6530,0
20250221,133500,154158800,6530,6530,6530,6530,0
20250221,133400,154158800,6530,6530,6530,6530,0
20250221,133300,154158800,6530,6530,6530,6530,0
20250221,133200,154158800,6530,6530,6530,6530,7
20250221,133100,154113090,6510,6510,6510,6510,0
20250221,133000,154113090,6510,6510,6510,6510,0
20250221,132900,154113090,6510,6510,6510,6510,0
20250221,132800,154113090,6510,6510,6510,6510,0
20250221,132700,154113090,6510,6520,6520,6510,1624
20250221,132600,143529320,6530,6530,6530,6530,0
20250221,132500,143529320,6530,6530,6530,6530,0
20250221,132400,143529320,6530,6530,6530,6530,1
20250221,132300,143522790,6530,6530,6530,6530,0
20250221,132200,143522790,6530,6530,6530,6530,160
20250221,132100,142477990,6530,6530,6530,6530,0
20250221,132000,142477990,6530,6530,6530,6530,0
20250221,131900,142477990,6530,6530,6530,6530,0
20250221,131800,142477990,6530,6530,6530,6530,0
20250221,131700,142477990,6530,6530,6530,6530,193
20250221,131600,141217700,6530,6530,6530,6530,0
20250221,131500,141217700,6530,6530,6530,6530,0
20250221,131400,141217700,6530,6530,6530,6530,1
20250221,131300,141211170,6530,6530,6530,6530,0
20250221,131200,141211170,6530,6530,6530,6530,0
20250221,131100,141211170,6530,6530,6530,6530,0
20250221,131000,141211170,6530,6530,6530,6530,0
20250221,130900,141211170,6530,6530,6530,6530,47
20250221,130800,140904260,6530,6530,6530,6530,300
20250221,130700,138945260,6540,6540,6540,6540,0
20250221,130600,138945260,6540,6540,6540,6540,0
20250221,130500,138945260,6540,6540,6540,6540,0
20250221,130400,138945260,6540,6540,6540,6540,0
20250221,130300,138945260,6540,6540,6540,6540,0
20250221,130200,138945260,6540,6540,6540,6540,0
20250221,130100,138945260,6540,6540,6540,6540,0
20250221,130000,138945260,6540,6540,6540,6540,8
20250221,125900,138892940,6530,6530,6530,6530,220
20250221,125800,137456340,6540,6540,6540,6540,1
20250221,125700,137449800,6540,6540,6540,6540,0
20250221,125600,137449800,6540,6540,6540,6540,0
20250221,125500,137449800,6540,6530,6540,6530,7
20250221,125400,137404060,6540,6540,6540,6540,1
20250221,125300,137397520,6540,6540,6540,6540,0
20250221,125200,137397520,6540,6540,6540,6540,0
20250221,125100,137397520,6540,6540,6540,6540,0
20250221,125000,137397520,6540,6540,6540,6540,0
20250221,124900,137397520,6540,6540,6540,6540,0
20250221,124800,137397520,6540,6530,6540,6530,345
20250221,124700,135141510,6540,6540,6540,6540,0
20250221,124600,135141510,6540,6540,6540,6540,0
20250221,124500,135141510,6540,6540,6540,6540,1
20250221,124400,135134970,6530,6530,6530,6530,170
20250221,124300,134024870,6540,6540,6540,6540,0
20250221,124200,134024870,6540,6540,6540,6540,5
20250221,124100,133992170,6530,6530,6530,6530,0
20250221,124000,133992170,6530,6530,6530,6530,0
20250221,123900,133992170,6530,6530,6530,6530,534
20250221,123800,130505150,6530,6530,6530,6530,0
20250221,123700,130505150,6530,6530,6530,6530,0
20250221,123600,130505150,6530,6530,6530,6530,0
20250221,123500,130505150,6530,6530,6530,6530,0
20250221,123400,130505150,6530,6530,6530,6530,80
20250221,123300,129982750,6520,6530,6530,6520,501
20250221,123200,126716220,6530,6530,6530,6530,1
20250221,123100,126709690,6530,6530,6530,6530,0
20250221,123000,126709690,6530,6530,6530,6530,0
20250221,122900,126709690,6530,6530,6530,6530,0
20250221,122800,126709690,6530,6530,6530,6530,0
20250221,122700,126709690,6530,6530,6530,6530,0
20250221,122600,126709690,6530,6530,6530,6530,0
20250221,122500,126709690,6530,6530,6530,6530,0
20250221,122400,126709690,6530,6530,6530,6530,0
20250221,122300,126709690,6530,6530,6530,6530,0
20250221,122200,126709690,6530,6530,6530,6530,0
20250221,122100,126709690,6530,6530,6530,6530,0
20250221,122000,126709690,6530,6530,6530,6530,114
20250221,121900,125965270,6530,6530,6530,6530,1
20250221,121800,125958740,6530,6530,6530,6530,1
20250221,121700,125952210,6530,6530,6530,6530,3
20250221,121600,125932620,6520,6520,6520,6520,100
20250221,121500,125280620,6530,6530,6530,6530,0
20250221,121400,125280620,6530,6530,6530,6530,0
20250221,121300,125280620,6530,6530,6530,6530,0
20250221,121200,125280620,6530,6530,6530,6530,0
20250221,121100,125280620,6530,6530,6530,6530,2
20250221,121000,125267560,6520,6520,6520,6520,0
20250221,120900,125267560,6520,6520,6520,6520,23
20250221,120800,125117600,6530,6530,6530,6530,0
20250221,120700,125117600,6530,6530,6530,6530,0
20250221,120600,125117600,6530,6530,6530,6530,0
20250221,120500,125117600,6530,6530,6530,6530,1
20250221,120400,125111070,6540,6540,6540,6540,0
20250221,120300,125111070,6540,6530,6540,6530,221
20250221,120200,123666460,6530,6530,6530,6530,2
20250221,120100,123653400,6520,6520,6520,6520,0
20250221,120000,123653400,6520,6520,6520,6520,0
20250221,115900,123653400,6520,6520,6520,6520,100
20250221,115800,123001400,6520,6520,6520,6520,0
20250221,115700,123001400,6520,6520,6520,6520,0
20250221,115600,123001400,6520,6520,6520,6520,89
20250221,115500,122421120,6530,6530,6530,6530,218
20250221,115400,120997580,6540,6540,6540,6540,0
20250221,115300,120997580,6540,6540,6540,6540,0
20250221,115200,120997580,6540,6540,6540,6540,0
20250221,115100,120997580,6540,6540,6540,6540,40
20250221,115000,120735980,6540,6540,6540,6540,0
20250221,114900,120735980,6540,6540,6540,6540,2
20250221,114800,120722900,6510,6510,6510,6510,1
20250221,114700,120716390,6530,6530,6530,6530,1
20250221,114600,120709860,6510,6510,6510,6510,0
20250221,114500,120709860,6510,6510,6510,6510,0
20250221,114400,120709860,6510,6510,6510,6510,0
20250221,114300,120709860,6510,6510,6510,6510,0
20250221,114200,120709860,6510,6530,6530,6510,65
20250221,114100,120286390,6540,6540,6540,6540,0
20250221,114000,120286390,6540,6540,6540,6540,0
20250221,113900,120286390,6540,6540,6540,6540,1
20250221,113800,120279850,6530,6530,6530,6530,0
20250221,113700,120279850,6530,6530,6530,6530,0
20250221,113600,120279850,6530,6530,6530,6530,0
20250221,113500,120279850,6530,6530,6530,6530,1
20250221,113400,120273320,6530,6530,6530,6530,0
20250221,113300,120273320,6530,6530,6530,6530,0
20250221,113200,120273320,6530,6530,6530,6530,0
20250221,113100,120273320,6530,6530,6530,6530,0
20250221,113000,120273320,6530,6530,6530,6530,0
20250221,112900,120273320,6530,6530,6530,6530,29
20250221,112800,120083950,6530,6530,6530,6530,128
20250221,112700,119248110,6530,6530,6530,6530,0
20250221,112600,119248110,6530,6530,6530,6530,0
20250221,112500,119248110,6530,6530,6530,6530,0
20250221,112400,119248110,6530,6530,6530,6530,192
20250221,112300,117994350,6530,6530,6530,6530,0
20250221,112200,117994350,6530,6530,6530,6530,204
20250221,112100,116662230,6530,6530,6530,6530,0
20250221,112000,116662230,6530,6530,6530,6500,832
20250221,111900,111246340,6510,6510,6510,6510,0
20250221,111800,111246340,6510,6510,6510,6510,0
20250221,111700,111246340,6510,6510,6510,6510,0
20250221,111600,111246340,6510,6510,6510,6510,0
20250221,111500,111246340,6510,6510,6510,6510,15
20250221,111400,111148690,6510,6520,6520,6510,324
20250221,111300,109039430,6530,6530,6530,6530,21
20250221,111200,108902300,6530,6530,6530,6530,20
20250221,111100,108771700,6530,6530,6530,6530,30
20250221,111000,108575800,6530,6530,6530,6530,0
20250221,110900,108575800,6530,6530,6530,6530,30
20250221,110800,108379900,6530,6530,6530,6530,0
20250221,110700,108379900,6530,6530,6530,6530,0
20250221,110600,108379900,6530,6530,6530,6530,0
20250221,110500,108379900,6530,6530,6530,6530,1
20250221,110400,108373370,6510,6510,6510,6510,0
20250221,110300,108373370,6510,6510,6510,6510,0
20250221,110200,108373370,6510,6510,6510,6510,0
20250221,110100,108373370,6510,6520,6520,6510,3200
20250221,110000,87538270,6530,6530,6530,6530,10
20250221,105900,87472970,6530,6520,6530,6520,86
20250221,105800,86912240,6530,6530,6530,6530,0
20250221,105700,86912240,6530,6530,6530,6530,0
20250221,105600,86912240,6530,6530,6530,6530,0
20250221,105500,86912240,6530,6530,6530,6530,0
20250221,105400,86912240,6530,6530,6530,6530,0
20250221,105300,86912240,6530,6530,6530,6530,0
20250221,105200,86912240,6530,6530,6530,6530,0
20250221,105100,86912240,6530,6520,6530,6520,2
20250221,105000,86899190,6510,6510,6510,6510,0
20250221,104900,86899190,6510,6510,6510,6510,0
20250221,104800,86899190,6510,6510,6510,6510,0
20250221,104700,86899190,6510,6510,6510,6510,0
20250221,104600,86899190,6510,6510,6510,6510,0
20250221,104500,86899190,6510,6510,6510,6510,0
20250221,104400,86899190,6510,6510,6510,6510,0
20250221,104300,86899190,6510,6510,6510,6510,1
20250221,104200,86892680,6500,6500,6500,6500,0
20250221,104100,86892680,6500,6500,6500,6500,0
20250221,104000,86892680,6500,6500,6500,6500,0
20250221,103900,86892680,6500,6500,6500,6500,0
20250221,103800,86892680,6500,6500,6500,6500,0
20250221,103700,86892680,6500,6500,6500,6500,1
20250221,103600,86886180,6530,6530,6530,6530,1
20250221,103500,86879650,6510,6510,6510,6510,371
20250221,103400,84464440,6510,6520,6520,6510,200
20250221,103300,83162360,6530,6530,6530,6530,0
20250221,103200,83162360,6530,6530,6530,6530,1
20250221,103100,83155830,6530,6530,6530,6530,0
20250221,103000,83155830,6530,6530,6530,6530,50
20250221,102900,82829330,6540,6540,6540,6540,0
20250221,102800,82829330,6540,6540,6540,6540,0
20250221,102700,82829330,6540,6540,6540,6540,0
20250221,102600,82829330,6540,6540,6540,6540,5
20250221,102500,82796630,6540,6540,6540,6540,0
20250221,102400,82796630,6540,6540,6540,6540,71
20250221,102300,82332290,6540,6540,6540,6540,2
20250221,102200,82319210,6520,6520,6520,6520,0
20250221,102100,82319210,6520,6540,6540,6520,138
20250221,102000,81419390,6540,6540,6540,6540,0
20250221,101900,81419390,6540,6510,6540,6510,39
20250221,101800,81165470,6510,6510,6510,6510,0
20250221,101700,81165470,6510,6510,6510,6510,0
20250221,101600,81165470,6510,6530,6530,6510,637
20250221,101500,77017010,6530,6530,6530,6530,0
20250221,101400,77017010,6530,6530,6530,6530,0
20250221,101300,77017010,6530,6530,6530,6530,0
20250221,101200,77017010,6530,6530,6530,6530,17
20250221,101100,76906000,6540,6540,6540,6540,0
20250221,101000,76906000,6540,6540,6540,6540,1
20250221,100900,76899460,6540,6540,6540,6540,0
20250221,100800,76899460,6540,6530,6540,6530,20
20250221,100700,76768760,6540,6540,6540,6540,0
20250221,100600,76768760,6540,6550,6550,6540,16
20250221,100500,76663970,6550,6550,6550,6550,10
20250221,100400,76598470,6550,6520,6550,6520,4
20250221,100300,76572300,6550,6550,6550,6550,0
20250221,100200,76572300,6550,6540,6550,6540,79
20250221,100100,76055430,6540,6540,6540,6540,0
20250221,100000,76055430,6540,6540,6540,6540,0
20250221,095900,76055430,6540,6540,6540,6540,0
20250221,095800,76055430,6540,6540,6540,6540,0
20250221,095700,76055430,6540,6540,6540,6540,315
20250221,095600,73995330,6540,6530,6540,6530,94
20250221,095500,73381500,6530,6530,6530,6530,400
20250221,095400,70769500,6530,6530,6530,6530,0
20250221,095300,70769500,6530,6530,6530,6530,0
20250221,095200,70769500,6530,6530,6530,6530,0
20250221,095100,70769500,6530,6530,6530,6530,0
20250221,095000,70769500,6530,6530,6530,6530,0
20250221,094900,70769500,6530,6530,6530,6530,20
20250221,094800,70638900,6530,6530,6530,6530,0
20250221,094700,70638900,6530,6530,6530,6530,0
20250221,094600,70638900,6530,6530,6530,6530,0
20250221,094500,70638900,6530,6530,6530,6530,0
20250221,094400,70638900,6530,6530,6530,6530,235
20250221,094300,69104350,6530,6530,6530,6530,20
20250221,094200,68973750,6510,6510,6510,6510,370
20250221,094100,66565050,6530,6530,6530,6530,1
20250221,094000,66558520,6530,6530,6530,6530,0
20250221,093900,66558520,6530,6530,6530,6530,0
20250221,093800,66558520,6530,6530,6530,6530,520
20250221,093700,63162920,6530,6530,6530,6500,108
20250221,093600,62460860,6530,6530,6530,6530,0
20250221,093500,62460860,6530,6530,6530,6530,0
20250221,093400,62460860,6530,6530,6530,6530,7
20250221,093300,62415150,6510,6530,6530,6510,13
20250221,093200,62330500,6540,6540,6540,6540,0
20250221,093100,62330500,6540,6540,6540,6540,0
20250221,093000,62330500,6540,6540,6540,6540,1
20250221,092900,62323960,6500,6550,6550,6500,305
20250221,092800,60331460,6550,6550,6550,6550,1
20250221,092700,60324910,6510,6550,6550,6510,113
20250221,092600,59588800,6500,6500,6500,6500,0
20250221,092500,59588800,6500,6500,6500,6500,0
20250221,092400,59588800,6500,6500,6500,6500,150
20250221,092300,58613800,6510,6510,6510,6510,23
20250221,092200,58464070,6510,6510,6510,6510,698
20250221,092100,53920090,6550,6550,6550,6550,1
20250221,092000,53913540,6520,6520,6550,6520,21
20250221,091900,53776590,6550,6520,6550,6520,8
20250221,091800,53724400,6550,6550,6550,6550,15
20250221,091700,53626150,6550,6510,6550,6510,94
20250221,091600,53014170,6510,6510,6510,6510,109
20250221,091500,52304580,6550,6550,6550,6500,49
20250221,091400,51985060,6510,6510,6510,6510,62
20250221,091300,51581440,6510,6520,6560,6510,1016
20250221,091200,44937880,6520,6520,6520,6520,10
20250221,091100,44872680,6520,6510,6520,6510,10
20250221,091000,44807530,6510,6510,6510,6510,0
20250221,090900,44807530,6510,6510,6510,6510,209
20250221,090800,43446940,6510,6500,6510,6500,22
20250221,090700,43303930,6490,6490,6490,6490,1
20250221,090600,43297440,6500,6500,6500,6500,0
20250221,090500,43297440,6500,6480,6500,6480,101
20250221,090400,42642940,6500,6480,6500,6480,612
20250221,090300,38670800,6480,6480,6480,6480,1
20250221,090200,38664320,6470,6480,6480,6470,833
20250221,090100,33274800,6480,6480,6480,6480,20
20250221,090000,33145200,6480,6480,6480,6480,5115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 213550240 6530 6530 6530 6530 969
3 20250221 183000 213550240 6530 6530 6530 6530 0
4 20250221 182900 213550240 6530 6530 6530 6530 0
5 20250221 182800 213550240 6530 6530 6530 6530 0
6 20250221 182700 213550240 6530 6530 6530 6530 0
7 20250221 182600 213550240 6530 6530 6530 6530 0
8 20250221 182500 213550240 6530 6530 6530 6530 0
9 20250221 182400 213550240 6530 6530 6530 6530 0
10 20250221 182300 213550240 6530 6530 6530 6530 0
11 20250221 182200 213550240 6530 6530 6530 6530 0
12 20250221 182100 213550240 6530 6530 6530 6530 0
13 20250221 182000 213550240 6530 6530 6530 6530 0
14 20250221 181900 213550240 6530 6530 6530 6530 0
15 20250221 181800 213550240 6530 6530 6530 6530 0
16 20250221 181700 213550240 6530 6530 6530 6530 0
17 20250221 181600 213550240 6530 6530 6530 6530 0
18 20250221 181500 213550240 6530 6530 6530 6530 0
19 20250221 181400 213550240 6530 6530 6530 6530 0
20 20250221 181300 213550240 6530 6530 6530 6530 0
21 20250221 181200 213550240 6530 6530 6530 6530 0
22 20250221 181100 213550240 6530 6530 6530 6530 0
23 20250221 181000 213550240 6530 6530 6530 6530 0
24 20250221 180900 213550240 6530 6530 6530 6530 0
25 20250221 180800 213550240 6530 6530 6530 6530 0
26 20250221 180700 213550240 6530 6530 6530 6530 0
27 20250221 180600 213550240 6530 6530 6530 6530 0
28 20250221 180500 213550240 6530 6530 6530 6530 0
29 20250221 180400 213550240 6530 6530 6530 6530 0
30 20250221 180300 213550240 6530 6530 6530 6530 0
31 20250221 180200 213550240 6530 6530 6530 6530 0
32 20250221 180100 213550240 6530 6530 6530 6530 969
33 20250221 180000 213550240 6530 6530 6530 6530 0
34 20250221 175900 213550240 6530 6530 6530 6530 0
35 20250221 175800 213550240 6530 6530 6530 6530 0
36 20250221 175700 213550240 6530 6530 6530 6530 0
37 20250221 175600 213550240 6530 6530 6530 6530 0
38 20250221 175500 213550240 6530 6530 6530 6530 0
39 20250221 175400 213550240 6530 6530 6530 6530 0
40 20250221 175300 213550240 6530 6530 6530 6530 0
41 20250221 175200 213550240 6530 6530 6530 6530 0
42 20250221 175100 213550240 6530 6530 6530 6530 0
43 20250221 175000 213550240 6530 6530 6530 6530 0
44 20250221 174900 213550240 6530 6530 6530 6530 0
45 20250221 174800 213550240 6530 6530 6530 6530 0
46 20250221 174700 213550240 6530 6530 6530 6530 0
47 20250221 174600 213550240 6530 6530 6530 6530 0
48 20250221 174500 213550240 6530 6530 6530 6530 0
49 20250221 174400 213550240 6530 6530 6530 6530 0
50 20250221 174300 213550240 6530 6530 6530 6530 0
51 20250221 174200 213550240 6530 6530 6530 6530 0
52 20250221 174100 213550240 6530 6530 6530 6530 0
53 20250221 174000 213550240 6530 6530 6530 6530 0
54 20250221 173900 213550240 6530 6530 6530 6530 0
55 20250221 173800 213550240 6530 6530 6530 6530 0
56 20250221 173700 213550240 6530 6530 6530 6530 0
57 20250221 173600 213550240 6530 6530 6530 6530 0
58 20250221 173500 213550240 6530 6530 6530 6530 0
59 20250221 173400 213550240 6530 6530 6530 6530 0
60 20250221 173300 213550240 6530 6530 6530 6530 0
61 20250221 173200 213550240 6530 6530 6530 6530 0
62 20250221 173100 213550240 6530 6530 6530 6530 969
63 20250221 173000 213550240 6530 6530 6530 6530 0
64 20250221 172900 213550240 6530 6530 6530 6530 0
65 20250221 172800 213550240 6530 6530 6530 6530 0
66 20250221 172700 213550240 6530 6530 6530 6530 0
67 20250221 172600 213550240 6530 6530 6530 6530 0
68 20250221 172500 213550240 6530 6530 6530 6530 0
69 20250221 172400 213550240 6530 6530 6530 6530 0
70 20250221 172300 213550240 6530 6530 6530 6530 0
71 20250221 172200 213550240 6530 6530 6530 6530 0
72 20250221 172100 213550240 6530 6530 6530 6530 0
73 20250221 172000 213550240 6530 6530 6530 6530 0
74 20250221 171900 213550240 6530 6530 6530 6530 0
75 20250221 171800 213550240 6530 6530 6530 6530 0
76 20250221 171700 213550240 6530 6530 6530 6530 0
77 20250221 171600 213550240 6530 6530 6530 6530 0
78 20250221 171500 213550240 6530 6530 6530 6530 0
79 20250221 171400 213550240 6530 6530 6530 6530 0
80 20250221 171300 213550240 6530 6530 6530 6530 0
81 20250221 171200 213550240 6530 6530 6530 6530 0
82 20250221 171100 213550240 6530 6530 6530 6530 0
83 20250221 171000 213550240 6530 6530 6530 6530 0
84 20250221 170900 213550240 6530 6530 6530 6530 0
85 20250221 170800 213550240 6530 6530 6530 6530 0
86 20250221 170700 213550240 6530 6530 6530 6530 0
87 20250221 170600 213550240 6530 6530 6530 6530 0
88 20250221 170500 213550240 6530 6530 6530 6530 0
89 20250221 170400 213550240 6530 6530 6530 6530 0
90 20250221 170300 213550240 6530 6530 6530 6530 0
91 20250221 170200 213550240 6530 6530 6530 6530 0
92 20250221 170100 213550240 6530 6530 6530 6530 969
93 20250221 170000 213550240 6530 6530 6530 6530 0
94 20250221 165900 213550240 6530 6530 6530 6530 0
95 20250221 165800 213550240 6530 6530 6530 6530 0
96 20250221 165700 213550240 6530 6530 6530 6530 0
97 20250221 165600 213550240 6530 6530 6530 6530 0
98 20250221 165500 213550240 6530 6530 6530 6530 0
99 20250221 165400 213550240 6530 6530 6530 6530 0
100 20250221 165300 213550240 6530 6530 6530 6530 0
101 20250221 165200 213550240 6530 6530 6530 6530 0
102 20250221 165100 213550240 6530 6530 6530 6530 0
103 20250221 165000 213550240 6530 6530 6530 6530 0
104 20250221 164900 213550240 6530 6530 6530 6530 0
105 20250221 164800 213550240 6530 6530 6530 6530 0
106 20250221 164700 213550240 6530 6530 6530 6530 0
107 20250221 164600 213550240 6530 6530 6530 6530 0
108 20250221 164500 213550240 6530 6530 6530 6530 0
109 20250221 164400 213550240 6530 6530 6530 6530 0
110 20250221 164300 213550240 6530 6530 6530 6530 0
111 20250221 164200 213550240 6530 6530 6530 6530 0
112 20250221 164100 213550240 6530 6530 6530 6530 0
113 20250221 164000 213550240 6530 6530 6530 6530 0
114 20250221 163900 213550240 6530 6530 6530 6530 0
115 20250221 163800 213550240 6530 6530 6530 6530 0
116 20250221 163700 213550240 6530 6530 6530 6530 0
117 20250221 163600 213550240 6530 6530 6530 6530 0
118 20250221 163500 213550240 6530 6530 6530 6530 0
119 20250221 163400 213550240 6530 6530 6530 6530 0
120 20250221 163300 213550240 6530 6530 6530 6530 0
121 20250221 163200 213550240 6530 6530 6530 6530 0
122 20250221 163100 213550240 6530 6530 6530 6530 969
123 20250221 163000 213550240 6530 6530 6530 6530 0
124 20250221 162900 213550240 6530 6530 6530 6530 0
125 20250221 162800 213550240 6530 6530 6530 6530 0
126 20250221 162700 213550240 6530 6530 6530 6530 0
127 20250221 162600 213550240 6530 6530 6530 6530 0
128 20250221 162500 213550240 6530 6530 6530 6530 0
129 20250221 162400 213550240 6530 6530 6530 6530 0
130 20250221 162300 213550240 6530 6530 6530 6530 0
131 20250221 162200 213550240 6530 6530 6530 6530 0
132 20250221 162100 213550240 6530 6530 6530 6530 0
133 20250221 162000 213550240 6530 6530 6530 6530 0
134 20250221 161900 213550240 6530 6530 6530 6530 0
135 20250221 161800 213550240 6530 6530 6530 6530 0
136 20250221 161700 213550240 6530 6530 6530 6530 0
137 20250221 161600 213550240 6530 6530 6530 6530 0
138 20250221 161500 213550240 6530 6530 6530 6530 0
139 20250221 161400 213550240 6530 6530 6530 6530 0
140 20250221 161300 213550240 6530 6530 6530 6530 0
141 20250221 161200 213550240 6530 6530 6530 6530 0
142 20250221 161100 213550240 6530 6530 6530 6530 0
143 20250221 161000 213550240 6530 6530 6530 6530 0
144 20250221 160900 213550240 6530 6530 6530 6530 0
145 20250221 160800 213550240 6530 6530 6530 6530 0
146 20250221 160700 213550240 6530 6530 6530 6530 0
147 20250221 160600 213550240 6530 6530 6530 6530 0
148 20250221 160500 213550240 6530 6530 6530 6530 0
149 20250221 160400 213550240 6530 6530 6530 6530 0
150 20250221 160300 213550240 6530 6530 6530 6530 0
151 20250221 160200 213550240 6530 6530 6530 6530 0
152 20250221 160100 213550240 6530 6530 6530 6530 969
153 20250221 160000 213550240 6530 6530 6530 6530 0
154 20250221 155900 213550240 6530 6530 6530 6530 0
155 20250221 155800 213550240 6530 6530 6530 6530 0
156 20250221 155700 213550240 6530 6530 6530 6530 0
157 20250221 155600 213550240 6530 6530 6530 6530 0
158 20250221 155500 213550240 6530 6530 6530 6530 0
159 20250221 155400 213550240 6530 6530 6530 6530 0
160 20250221 155300 213550240 6530 6530 6530 6530 0
161 20250221 155200 213550240 6530 6530 6530 6530 0
162 20250221 155100 213550240 6530 6530 6530 6530 0
163 20250221 155000 213550240 6530 6530 6530 6530 0
164 20250221 154900 213550240 6530 6530 6530 6530 0
165 20250221 154800 213550240 6530 6530 6530 6530 0
166 20250221 154700 213550240 6530 6530 6530 6530 0
167 20250221 154600 213550240 6530 6530 6530 6530 0
168 20250221 154500 213550240 6530 6530 6530 6530 0
169 20250221 154400 213550240 6530 6530 6530 6530 0
170 20250221 154300 213550240 6530 6530 6530 6530 0
171 20250221 154200 213550240 6530 6530 6530 6530 0
172 20250221 154100 213550240 6530 6530 6530 6530 0
173 20250221 154000 213550240 6530 6530 6530 6530 0
174 20250221 153900 213550240 6530 6530 6530 6530 0
175 20250221 153800 213550240 6530 6530 6530 6530 0
176 20250221 153700 213550240 6530 6530 6530 6530 0
177 20250221 153600 213550240 6530 6530 6530 6530 0
178 20250221 153500 213550240 6530 6530 6530 6530 0
179 20250221 153400 213550240 6530 6530 6530 6530 0
180 20250221 153300 213550240 6530 6530 6530 6530 0
181 20250221 153200 213550240 6530 6530 6530 6530 0
182 20250221 153100 213550240 6530 6530 6530 6530 969
183 20250221 153000 213550240 6530 6530 6530 6530 969
184 20250221 152900 207222670 6530 6530 6530 6530 0
185 20250221 152800 207222670 6530 6530 6530 6530 0
186 20250221 152700 207222670 6530 6530 6530 6530 0
187 20250221 152600 207222670 6530 6530 6530 6530 0
188 20250221 152500 207222670 6530 6530 6530 6530 0
189 20250221 152400 207222670 6530 6530 6530 6530 0
190 20250221 152300 207222670 6530 6530 6530 6530 0
191 20250221 152200 207222670 6530 6530 6530 6530 0
192 20250221 152100 207222670 6530 6530 6530 6530 0
193 20250221 152000 207222670 6530 6530 6530 6530 0
194 20250221 151900 207222670 6530 6530 6530 6530 1
195 20250221 151800 207216140 6510 6530 6530 6510 111
196 20250221 151700 206493330 6530 6530 6530 6530 15
197 20250221 151600 206395380 6520 6520 6520 6520 12
198 20250221 151500 206317140 6530 6530 6530 6530 1010
199 20250221 151400 199721840 6530 6530 6530 6530 0
200 20250221 151300 199721840 6530 6520 6530 6510 425
201 20250221 151200 196951590 6520 6520 6520 6520 0
202 20250221 151100 196951590 6520 6520 6520 6520 0
203 20250221 151000 196951590 6520 6520 6520 6520 7
204 20250221 150900 196905950 6520 6530 6530 6520 7
205 20250221 150800 196860280 6530 6530 6530 6530 0
206 20250221 150700 196860280 6530 6530 6530 6530 0
207 20250221 150600 196860280 6530 6530 6530 6530 1
208 20250221 150500 196853750 6530 6530 6530 6530 0
209 20250221 150400 196853750 6530 6530 6530 6530 0
210 20250221 150300 196853750 6530 6530 6530 6530 1
211 20250221 150200 196847220 6530 6530 6530 6530 1
212 20250221 150100 196840690 6530 6530 6530 6530 0
213 20250221 150000 196840690 6530 6530 6530 6530 0
214 20250221 145900 196840690 6530 6530 6530 6530 3
215 20250221 145800 196821100 6530 6530 6530 6530 1
216 20250221 145700 196814570 6530 6530 6530 6530 15
217 20250221 145600 196716620 6520 6520 6520 6520 0
218 20250221 145500 196716620 6520 6520 6520 6520 0
219 20250221 145400 196716620 6520 6520 6520 6520 200
220 20250221 145300 195412620 6530 6530 6530 6530 1
221 20250221 145200 195406090 6530 6530 6530 6530 0
222 20250221 145100 195406090 6530 6530 6530 6530 0
223 20250221 145000 195406090 6530 6530 6530 6530 5
224 20250221 144900 195373440 6510 6510 6510 6510 0
225 20250221 144800 195373440 6510 6510 6510 6510 0
226 20250221 144700 195373440 6510 6510 6510 6510 0
227 20250221 144600 195373440 6510 6510 6510 6510 0
228 20250221 144500 195373440 6510 6520 6520 6510 1644
229 20250221 144400 184670930 6520 6520 6520 6520 50
230 20250221 144300 184344930 6520 6520 6520 6520 0
231 20250221 144200 184344930 6520 6520 6520 6520 750
232 20250221 144100 179454930 6530 6530 6530 6530 0
233 20250221 144000 179454930 6530 6530 6530 6530 0
234 20250221 143900 179454930 6530 6530 6530 6530 0
235 20250221 143800 179454930 6530 6530 6530 6530 1
236 20250221 143700 179448400 6530 6530 6530 6530 0
237 20250221 143600 179448400 6530 6530 6530 6530 0
238 20250221 143500 179448400 6530 6530 6530 6530 0
239 20250221 143400 179448400 6530 6530 6530 6530 0
240 20250221 143300 179448400 6530 6530 6530 6530 0
241 20250221 143200 179448400 6530 6530 6530 6530 0
242 20250221 143100 179448400 6530 6530 6530 6530 1
243 20250221 143000 179441870 6510 6510 6510 6510 20
244 20250221 142900 179311670 6510 6510 6510 6510 84
245 20250221 142800 178764830 6520 6520 6520 6510 1316
246 20250221 142700 170194510 6530 6520 6530 6520 112
247 20250221 142600 169464260 6540 6540 6540 6540 0
248 20250221 142500 169464260 6540 6540 6540 6540 0
249 20250221 142400 169464260 6540 6540 6540 6540 8
250 20250221 142300 169411940 6520 6520 6520 6520 0
251 20250221 142200 169411940 6520 6520 6520 6520 0
252 20250221 142100 169411940 6520 6520 6520 6520 100
253 20250221 142000 168759940 6540 6540 6540 6540 152
254 20250221 141900 167765860 6540 6540 6540 6540 0
255 20250221 141800 167765860 6540 6530 6540 6530 64
256 20250221 141700 167347930 6530 6530 6530 6530 10
257 20250221 141600 167282630 6530 6530 6530 6530 5
258 20250221 141500 167249980 6530 6530 6530 6530 18
259 20250221 141400 167132440 6530 6530 6530 6530 4
260 20250221 141300 167106320 6510 6510 6540 6510 624
261 20250221 141200 163039440 6520 6540 6540 6520 90
262 20250221 141100 162452620 6520 6520 6520 6520 0
263 20250221 141000 162452620 6520 6520 6520 6520 500
264 20250221 140900 159192620 6540 6540 6540 6540 0
265 20250221 140800 159192620 6540 6540 6540 6540 0
266 20250221 140700 159192620 6540 6540 6540 6540 0
267 20250221 140600 159192620 6540 6540 6540 6540 0
268 20250221 140500 159192620 6540 6540 6540 6540 0
269 20250221 140400 159192620 6540 6540 6540 6540 0
270 20250221 140300 159192620 6540 6540 6540 6540 0
271 20250221 140200 159192620 6540 6530 6540 6530 39
272 20250221 140100 158937940 6530 6530 6530 6530 0
273 20250221 140000 158937940 6530 6530 6530 6530 462
274 20250221 135900 155921080 6530 6530 6530 6530 1
275 20250221 135800 155914550 6530 6530 6530 6530 0
276 20250221 135700 155914550 6530 6530 6530 6530 0
277 20250221 135600 155914550 6530 6530 6530 6530 0
278 20250221 135500 155914550 6530 6530 6530 6530 4
279 20250221 135400 155888430 6530 6530 6530 6530 0
280 20250221 135300 155888430 6530 6530 6530 6530 1
281 20250221 135200 155881900 6530 6530 6530 6530 19
282 20250221 135100 155757830 6520 6520 6520 6520 0
283 20250221 135000 155757830 6520 6520 6520 6520 0
284 20250221 134900 155757830 6520 6520 6520 6520 0
285 20250221 134800 155757830 6520 6520 6520 6520 10
286 20250221 134700 155692630 6530 6530 6530 6530 0
287 20250221 134600 155692630 6530 6530 6530 6530 0
288 20250221 134500 155692630 6530 6530 6530 6530 0
289 20250221 134400 155692630 6530 6530 6530 6530 0
290 20250221 134300 155692630 6530 6530 6530 6530 0
291 20250221 134200 155692630 6530 6530 6530 6530 0
292 20250221 134100 155692630 6530 6530 6530 6530 0
293 20250221 134000 155692630 6530 6520 6530 6520 82
294 20250221 133900 155157890 6530 6530 6530 6530 0
295 20250221 133800 155157890 6530 6530 6530 6530 153
296 20250221 133700 154158800 6530 6530 6530 6530 0
297 20250221 133600 154158800 6530 6530 6530 6530 0
298 20250221 133500 154158800 6530 6530 6530 6530 0
299 20250221 133400 154158800 6530 6530 6530 6530 0
300 20250221 133300 154158800 6530 6530 6530 6530 0
301 20250221 133200 154158800 6530 6530 6530 6530 7
302 20250221 133100 154113090 6510 6510 6510 6510 0
303 20250221 133000 154113090 6510 6510 6510 6510 0
304 20250221 132900 154113090 6510 6510 6510 6510 0
305 20250221 132800 154113090 6510 6510 6510 6510 0
306 20250221 132700 154113090 6510 6520 6520 6510 1624
307 20250221 132600 143529320 6530 6530 6530 6530 0
308 20250221 132500 143529320 6530 6530 6530 6530 0
309 20250221 132400 143529320 6530 6530 6530 6530 1
310 20250221 132300 143522790 6530 6530 6530 6530 0
311 20250221 132200 143522790 6530 6530 6530 6530 160
312 20250221 132100 142477990 6530 6530 6530 6530 0
313 20250221 132000 142477990 6530 6530 6530 6530 0
314 20250221 131900 142477990 6530 6530 6530 6530 0
315 20250221 131800 142477990 6530 6530 6530 6530 0
316 20250221 131700 142477990 6530 6530 6530 6530 193
317 20250221 131600 141217700 6530 6530 6530 6530 0
318 20250221 131500 141217700 6530 6530 6530 6530 0
319 20250221 131400 141217700 6530 6530 6530 6530 1
320 20250221 131300 141211170 6530 6530 6530 6530 0
321 20250221 131200 141211170 6530 6530 6530 6530 0
322 20250221 131100 141211170 6530 6530 6530 6530 0
323 20250221 131000 141211170 6530 6530 6530 6530 0
324 20250221 130900 141211170 6530 6530 6530 6530 47
325 20250221 130800 140904260 6530 6530 6530 6530 300
326 20250221 130700 138945260 6540 6540 6540 6540 0
327 20250221 130600 138945260 6540 6540 6540 6540 0
328 20250221 130500 138945260 6540 6540 6540 6540 0
329 20250221 130400 138945260 6540 6540 6540 6540 0
330 20250221 130300 138945260 6540 6540 6540 6540 0
331 20250221 130200 138945260 6540 6540 6540 6540 0
332 20250221 130100 138945260 6540 6540 6540 6540 0
333 20250221 130000 138945260 6540 6540 6540 6540 8
334 20250221 125900 138892940 6530 6530 6530 6530 220
335 20250221 125800 137456340 6540 6540 6540 6540 1
336 20250221 125700 137449800 6540 6540 6540 6540 0
337 20250221 125600 137449800 6540 6540 6540 6540 0
338 20250221 125500 137449800 6540 6530 6540 6530 7
339 20250221 125400 137404060 6540 6540 6540 6540 1
340 20250221 125300 137397520 6540 6540 6540 6540 0
341 20250221 125200 137397520 6540 6540 6540 6540 0
342 20250221 125100 137397520 6540 6540 6540 6540 0
343 20250221 125000 137397520 6540 6540 6540 6540 0
344 20250221 124900 137397520 6540 6540 6540 6540 0
345 20250221 124800 137397520 6540 6530 6540 6530 345
346 20250221 124700 135141510 6540 6540 6540 6540 0
347 20250221 124600 135141510 6540 6540 6540 6540 0
348 20250221 124500 135141510 6540 6540 6540 6540 1
349 20250221 124400 135134970 6530 6530 6530 6530 170
350 20250221 124300 134024870 6540 6540 6540 6540 0
351 20250221 124200 134024870 6540 6540 6540 6540 5
352 20250221 124100 133992170 6530 6530 6530 6530 0
353 20250221 124000 133992170 6530 6530 6530 6530 0
354 20250221 123900 133992170 6530 6530 6530 6530 534
355 20250221 123800 130505150 6530 6530 6530 6530 0
356 20250221 123700 130505150 6530 6530 6530 6530 0
357 20250221 123600 130505150 6530 6530 6530 6530 0
358 20250221 123500 130505150 6530 6530 6530 6530 0
359 20250221 123400 130505150 6530 6530 6530 6530 80
360 20250221 123300 129982750 6520 6530 6530 6520 501
361 20250221 123200 126716220 6530 6530 6530 6530 1
362 20250221 123100 126709690 6530 6530 6530 6530 0
363 20250221 123000 126709690 6530 6530 6530 6530 0
364 20250221 122900 126709690 6530 6530 6530 6530 0
365 20250221 122800 126709690 6530 6530 6530 6530 0
366 20250221 122700 126709690 6530 6530 6530 6530 0
367 20250221 122600 126709690 6530 6530 6530 6530 0
368 20250221 122500 126709690 6530 6530 6530 6530 0
369 20250221 122400 126709690 6530 6530 6530 6530 0
370 20250221 122300 126709690 6530 6530 6530 6530 0
371 20250221 122200 126709690 6530 6530 6530 6530 0
372 20250221 122100 126709690 6530 6530 6530 6530 0
373 20250221 122000 126709690 6530 6530 6530 6530 114
374 20250221 121900 125965270 6530 6530 6530 6530 1
375 20250221 121800 125958740 6530 6530 6530 6530 1
376 20250221 121700 125952210 6530 6530 6530 6530 3
377 20250221 121600 125932620 6520 6520 6520 6520 100
378 20250221 121500 125280620 6530 6530 6530 6530 0
379 20250221 121400 125280620 6530 6530 6530 6530 0
380 20250221 121300 125280620 6530 6530 6530 6530 0
381 20250221 121200 125280620 6530 6530 6530 6530 0
382 20250221 121100 125280620 6530 6530 6530 6530 2
383 20250221 121000 125267560 6520 6520 6520 6520 0
384 20250221 120900 125267560 6520 6520 6520 6520 23
385 20250221 120800 125117600 6530 6530 6530 6530 0
386 20250221 120700 125117600 6530 6530 6530 6530 0
387 20250221 120600 125117600 6530 6530 6530 6530 0
388 20250221 120500 125117600 6530 6530 6530 6530 1
389 20250221 120400 125111070 6540 6540 6540 6540 0
390 20250221 120300 125111070 6540 6530 6540 6530 221
391 20250221 120200 123666460 6530 6530 6530 6530 2
392 20250221 120100 123653400 6520 6520 6520 6520 0
393 20250221 120000 123653400 6520 6520 6520 6520 0
394 20250221 115900 123653400 6520 6520 6520 6520 100
395 20250221 115800 123001400 6520 6520 6520 6520 0
396 20250221 115700 123001400 6520 6520 6520 6520 0
397 20250221 115600 123001400 6520 6520 6520 6520 89
398 20250221 115500 122421120 6530 6530 6530 6530 218
399 20250221 115400 120997580 6540 6540 6540 6540 0
400 20250221 115300 120997580 6540 6540 6540 6540 0
401 20250221 115200 120997580 6540 6540 6540 6540 0
402 20250221 115100 120997580 6540 6540 6540 6540 40
403 20250221 115000 120735980 6540 6540 6540 6540 0
404 20250221 114900 120735980 6540 6540 6540 6540 2
405 20250221 114800 120722900 6510 6510 6510 6510 1
406 20250221 114700 120716390 6530 6530 6530 6530 1
407 20250221 114600 120709860 6510 6510 6510 6510 0
408 20250221 114500 120709860 6510 6510 6510 6510 0
409 20250221 114400 120709860 6510 6510 6510 6510 0
410 20250221 114300 120709860 6510 6510 6510 6510 0
411 20250221 114200 120709860 6510 6530 6530 6510 65
412 20250221 114100 120286390 6540 6540 6540 6540 0
413 20250221 114000 120286390 6540 6540 6540 6540 0
414 20250221 113900 120286390 6540 6540 6540 6540 1
415 20250221 113800 120279850 6530 6530 6530 6530 0
416 20250221 113700 120279850 6530 6530 6530 6530 0
417 20250221 113600 120279850 6530 6530 6530 6530 0
418 20250221 113500 120279850 6530 6530 6530 6530 1
419 20250221 113400 120273320 6530 6530 6530 6530 0
420 20250221 113300 120273320 6530 6530 6530 6530 0
421 20250221 113200 120273320 6530 6530 6530 6530 0
422 20250221 113100 120273320 6530 6530 6530 6530 0
423 20250221 113000 120273320 6530 6530 6530 6530 0
424 20250221 112900 120273320 6530 6530 6530 6530 29
425 20250221 112800 120083950 6530 6530 6530 6530 128
426 20250221 112700 119248110 6530 6530 6530 6530 0
427 20250221 112600 119248110 6530 6530 6530 6530 0
428 20250221 112500 119248110 6530 6530 6530 6530 0
429 20250221 112400 119248110 6530 6530 6530 6530 192
430 20250221 112300 117994350 6530 6530 6530 6530 0
431 20250221 112200 117994350 6530 6530 6530 6530 204
432 20250221 112100 116662230 6530 6530 6530 6530 0
433 20250221 112000 116662230 6530 6530 6530 6500 832
434 20250221 111900 111246340 6510 6510 6510 6510 0
435 20250221 111800 111246340 6510 6510 6510 6510 0
436 20250221 111700 111246340 6510 6510 6510 6510 0
437 20250221 111600 111246340 6510 6510 6510 6510 0
438 20250221 111500 111246340 6510 6510 6510 6510 15
439 20250221 111400 111148690 6510 6520 6520 6510 324
440 20250221 111300 109039430 6530 6530 6530 6530 21
441 20250221 111200 108902300 6530 6530 6530 6530 20
442 20250221 111100 108771700 6530 6530 6530 6530 30
443 20250221 111000 108575800 6530 6530 6530 6530 0
444 20250221 110900 108575800 6530 6530 6530 6530 30
445 20250221 110800 108379900 6530 6530 6530 6530 0
446 20250221 110700 108379900 6530 6530 6530 6530 0
447 20250221 110600 108379900 6530 6530 6530 6530 0
448 20250221 110500 108379900 6530 6530 6530 6530 1
449 20250221 110400 108373370 6510 6510 6510 6510 0
450 20250221 110300 108373370 6510 6510 6510 6510 0
451 20250221 110200 108373370 6510 6510 6510 6510 0
452 20250221 110100 108373370 6510 6520 6520 6510 3200
453 20250221 110000 87538270 6530 6530 6530 6530 10
454 20250221 105900 87472970 6530 6520 6530 6520 86
455 20250221 105800 86912240 6530 6530 6530 6530 0
456 20250221 105700 86912240 6530 6530 6530 6530 0
457 20250221 105600 86912240 6530 6530 6530 6530 0
458 20250221 105500 86912240 6530 6530 6530 6530 0
459 20250221 105400 86912240 6530 6530 6530 6530 0
460 20250221 105300 86912240 6530 6530 6530 6530 0
461 20250221 105200 86912240 6530 6530 6530 6530 0
462 20250221 105100 86912240 6530 6520 6530 6520 2
463 20250221 105000 86899190 6510 6510 6510 6510 0
464 20250221 104900 86899190 6510 6510 6510 6510 0
465 20250221 104800 86899190 6510 6510 6510 6510 0
466 20250221 104700 86899190 6510 6510 6510 6510 0
467 20250221 104600 86899190 6510 6510 6510 6510 0
468 20250221 104500 86899190 6510 6510 6510 6510 0
469 20250221 104400 86899190 6510 6510 6510 6510 0
470 20250221 104300 86899190 6510 6510 6510 6510 1
471 20250221 104200 86892680 6500 6500 6500 6500 0
472 20250221 104100 86892680 6500 6500 6500 6500 0
473 20250221 104000 86892680 6500 6500 6500 6500 0
474 20250221 103900 86892680 6500 6500 6500 6500 0
475 20250221 103800 86892680 6500 6500 6500 6500 0
476 20250221 103700 86892680 6500 6500 6500 6500 1
477 20250221 103600 86886180 6530 6530 6530 6530 1
478 20250221 103500 86879650 6510 6510 6510 6510 371
479 20250221 103400 84464440 6510 6520 6520 6510 200
480 20250221 103300 83162360 6530 6530 6530 6530 0
481 20250221 103200 83162360 6530 6530 6530 6530 1
482 20250221 103100 83155830 6530 6530 6530 6530 0
483 20250221 103000 83155830 6530 6530 6530 6530 50
484 20250221 102900 82829330 6540 6540 6540 6540 0
485 20250221 102800 82829330 6540 6540 6540 6540 0
486 20250221 102700 82829330 6540 6540 6540 6540 0
487 20250221 102600 82829330 6540 6540 6540 6540 5
488 20250221 102500 82796630 6540 6540 6540 6540 0
489 20250221 102400 82796630 6540 6540 6540 6540 71
490 20250221 102300 82332290 6540 6540 6540 6540 2
491 20250221 102200 82319210 6520 6520 6520 6520 0
492 20250221 102100 82319210 6520 6540 6540 6520 138
493 20250221 102000 81419390 6540 6540 6540 6540 0
494 20250221 101900 81419390 6540 6510 6540 6510 39
495 20250221 101800 81165470 6510 6510 6510 6510 0
496 20250221 101700 81165470 6510 6510 6510 6510 0
497 20250221 101600 81165470 6510 6530 6530 6510 637
498 20250221 101500 77017010 6530 6530 6530 6530 0
499 20250221 101400 77017010 6530 6530 6530 6530 0
500 20250221 101300 77017010 6530 6530 6530 6530 0
501 20250221 101200 77017010 6530 6530 6530 6530 17
502 20250221 101100 76906000 6540 6540 6540 6540 0
503 20250221 101000 76906000 6540 6540 6540 6540 1
504 20250221 100900 76899460 6540 6540 6540 6540 0
505 20250221 100800 76899460 6540 6530 6540 6530 20
506 20250221 100700 76768760 6540 6540 6540 6540 0
507 20250221 100600 76768760 6540 6550 6550 6540 16
508 20250221 100500 76663970 6550 6550 6550 6550 10
509 20250221 100400 76598470 6550 6520 6550 6520 4
510 20250221 100300 76572300 6550 6550 6550 6550 0
511 20250221 100200 76572300 6550 6540 6550 6540 79
512 20250221 100100 76055430 6540 6540 6540 6540 0
513 20250221 100000 76055430 6540 6540 6540 6540 0
514 20250221 095900 76055430 6540 6540 6540 6540 0
515 20250221 095800 76055430 6540 6540 6540 6540 0
516 20250221 095700 76055430 6540 6540 6540 6540 315
517 20250221 095600 73995330 6540 6530 6540 6530 94
518 20250221 095500 73381500 6530 6530 6530 6530 400
519 20250221 095400 70769500 6530 6530 6530 6530 0
520 20250221 095300 70769500 6530 6530 6530 6530 0
521 20250221 095200 70769500 6530 6530 6530 6530 0
522 20250221 095100 70769500 6530 6530 6530 6530 0
523 20250221 095000 70769500 6530 6530 6530 6530 0
524 20250221 094900 70769500 6530 6530 6530 6530 20
525 20250221 094800 70638900 6530 6530 6530 6530 0
526 20250221 094700 70638900 6530 6530 6530 6530 0
527 20250221 094600 70638900 6530 6530 6530 6530 0
528 20250221 094500 70638900 6530 6530 6530 6530 0
529 20250221 094400 70638900 6530 6530 6530 6530 235
530 20250221 094300 69104350 6530 6530 6530 6530 20
531 20250221 094200 68973750 6510 6510 6510 6510 370
532 20250221 094100 66565050 6530 6530 6530 6530 1
533 20250221 094000 66558520 6530 6530 6530 6530 0
534 20250221 093900 66558520 6530 6530 6530 6530 0
535 20250221 093800 66558520 6530 6530 6530 6530 520
536 20250221 093700 63162920 6530 6530 6530 6500 108
537 20250221 093600 62460860 6530 6530 6530 6530 0
538 20250221 093500 62460860 6530 6530 6530 6530 0
539 20250221 093400 62460860 6530 6530 6530 6530 7
540 20250221 093300 62415150 6510 6530 6530 6510 13
541 20250221 093200 62330500 6540 6540 6540 6540 0
542 20250221 093100 62330500 6540 6540 6540 6540 0
543 20250221 093000 62330500 6540 6540 6540 6540 1
544 20250221 092900 62323960 6500 6550 6550 6500 305
545 20250221 092800 60331460 6550 6550 6550 6550 1
546 20250221 092700 60324910 6510 6550 6550 6510 113
547 20250221 092600 59588800 6500 6500 6500 6500 0
548 20250221 092500 59588800 6500 6500 6500 6500 0
549 20250221 092400 59588800 6500 6500 6500 6500 150
550 20250221 092300 58613800 6510 6510 6510 6510 23
551 20250221 092200 58464070 6510 6510 6510 6510 698
552 20250221 092100 53920090 6550 6550 6550 6550 1
553 20250221 092000 53913540 6520 6520 6550 6520 21
554 20250221 091900 53776590 6550 6520 6550 6520 8
555 20250221 091800 53724400 6550 6550 6550 6550 15
556 20250221 091700 53626150 6550 6510 6550 6510 94
557 20250221 091600 53014170 6510 6510 6510 6510 109
558 20250221 091500 52304580 6550 6550 6550 6500 49
559 20250221 091400 51985060 6510 6510 6510 6510 62
560 20250221 091300 51581440 6510 6520 6560 6510 1016
561 20250221 091200 44937880 6520 6520 6520 6520 10
562 20250221 091100 44872680 6520 6510 6520 6510 10
563 20250221 091000 44807530 6510 6510 6510 6510 0
564 20250221 090900 44807530 6510 6510 6510 6510 209
565 20250221 090800 43446940 6510 6500 6510 6500 22
566 20250221 090700 43303930 6490 6490 6490 6490 1
567 20250221 090600 43297440 6500 6500 6500 6500 0
568 20250221 090500 43297440 6500 6480 6500 6480 101
569 20250221 090400 42642940 6500 6480 6500 6480 612
570 20250221 090300 38670800 6480 6480 6480 6480 1
571 20250221 090200 38664320 6470 6480 6480 6470 833
572 20250221 090100 33274800 6480 6480 6480 6480 20
573 20250221 090000 33145200 6480 6480 6480 6480 5115

1
000390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,44969,27203469,292748190,177094583190,0.17
20250218,44523,27203469,288063810,176006444430,0.16
20250217,43926,27203469,282444180,174918305670,0.16
20250214,43524,27203469,275506920,172197958770,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 44969 27203469 292748190 177094583190 0.17
3 20250218 44523 27203469 288063810 176006444430 0.16
4 20250217 43926 27203469 282444180 174918305670 0.16
5 20250214 43524 27203469 275506920 172197958770 0.16