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
000400/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,199200121,1862,1862,1862,1862,4246
20250221,183000,199200121,1862,1862,1862,1862,0
20250221,182900,199200121,1862,1862,1862,1862,0
20250221,182800,199200121,1862,1862,1862,1862,0
20250221,182700,199200121,1862,1862,1862,1862,0
20250221,182600,199200121,1862,1862,1862,1862,0
20250221,182500,199200121,1862,1862,1862,1862,0
20250221,182400,199200121,1862,1862,1862,1862,0
20250221,182300,199200121,1862,1862,1862,1862,0
20250221,182200,199200121,1862,1862,1862,1862,0
20250221,182100,199200121,1862,1862,1862,1862,0
20250221,182000,199200121,1862,1862,1862,1862,0
20250221,181900,199200121,1862,1862,1862,1862,0
20250221,181800,199200121,1862,1862,1862,1862,0
20250221,181700,199200121,1862,1862,1862,1862,0
20250221,181600,199200121,1862,1862,1862,1862,0
20250221,181500,199200121,1862,1862,1862,1862,0
20250221,181400,199200121,1862,1862,1862,1862,0
20250221,181300,199200121,1862,1862,1862,1862,0
20250221,181200,199200121,1862,1862,1862,1862,0
20250221,181100,199200121,1862,1862,1862,1862,0
20250221,181000,199200121,1862,1862,1862,1862,0
20250221,180900,199200121,1862,1862,1862,1862,0
20250221,180800,199200121,1862,1862,1862,1862,0
20250221,180700,199200121,1862,1862,1862,1862,0
20250221,180600,199200121,1862,1862,1862,1862,0
20250221,180500,199200121,1862,1862,1862,1862,0
20250221,180400,199200121,1862,1862,1862,1862,0
20250221,180300,199200121,1862,1862,1862,1862,0
20250221,180200,199200121,1862,1862,1862,1862,0
20250221,180100,199200121,1862,1862,1862,1862,4246
20250221,180000,199200121,1862,1862,1862,1862,0
20250221,175900,199200121,1862,1862,1862,1862,0
20250221,175800,199200121,1862,1862,1862,1862,0
20250221,175700,199200121,1862,1862,1862,1862,0
20250221,175600,199200121,1862,1862,1862,1862,0
20250221,175500,199200121,1862,1862,1862,1862,0
20250221,175400,199200121,1862,1862,1862,1862,0
20250221,175300,199200121,1862,1862,1862,1862,0
20250221,175200,199200121,1862,1862,1862,1862,0
20250221,175100,199200121,1862,1862,1862,1862,0
20250221,175000,199200121,1862,1862,1862,1862,0
20250221,174900,199200121,1862,1862,1862,1862,0
20250221,174800,199200121,1862,1862,1862,1862,0
20250221,174700,199200121,1862,1862,1862,1862,0
20250221,174600,199200121,1862,1862,1862,1862,0
20250221,174500,199200121,1862,1862,1862,1862,0
20250221,174400,199200121,1862,1862,1862,1862,0
20250221,174300,199200121,1862,1862,1862,1862,0
20250221,174200,199200121,1862,1862,1862,1862,0
20250221,174100,199200121,1862,1862,1862,1862,0
20250221,174000,199200121,1862,1862,1862,1862,0
20250221,173900,199200121,1862,1862,1862,1862,0
20250221,173800,199200121,1862,1862,1862,1862,0
20250221,173700,199200121,1862,1862,1862,1862,0
20250221,173600,199200121,1862,1862,1862,1862,0
20250221,173500,199200121,1862,1862,1862,1862,0
20250221,173400,199200121,1862,1862,1862,1862,0
20250221,173300,199200121,1862,1862,1862,1862,0
20250221,173200,199200121,1862,1862,1862,1862,0
20250221,173100,199200121,1862,1862,1862,1862,4246
20250221,173000,199200121,1862,1862,1862,1862,0
20250221,172900,199200121,1862,1862,1862,1862,0
20250221,172800,199200121,1862,1862,1862,1862,0
20250221,172700,199200121,1862,1862,1862,1862,0
20250221,172600,199200121,1862,1862,1862,1862,0
20250221,172500,199200121,1862,1862,1862,1862,0
20250221,172400,199200121,1862,1862,1862,1862,0
20250221,172300,199200121,1862,1862,1862,1862,0
20250221,172200,199200121,1862,1862,1862,1862,0
20250221,172100,199200121,1862,1862,1862,1862,0
20250221,172000,199200121,1862,1862,1862,1862,0
20250221,171900,199200121,1862,1862,1862,1862,0
20250221,171800,199200121,1862,1862,1862,1862,0
20250221,171700,199200121,1862,1862,1862,1862,0
20250221,171600,199200121,1862,1862,1862,1862,0
20250221,171500,199200121,1862,1862,1862,1862,0
20250221,171400,199200121,1862,1862,1862,1862,0
20250221,171300,199200121,1862,1862,1862,1862,0
20250221,171200,199200121,1862,1862,1862,1862,0
20250221,171100,199200121,1862,1862,1862,1862,0
20250221,171000,199200121,1862,1862,1862,1862,0
20250221,170900,199200121,1862,1862,1862,1862,0
20250221,170800,199200121,1862,1862,1862,1862,0
20250221,170700,199200121,1862,1862,1862,1862,0
20250221,170600,199200121,1862,1862,1862,1862,0
20250221,170500,199200121,1862,1862,1862,1862,0
20250221,170400,199200121,1862,1862,1862,1862,0
20250221,170300,199200121,1862,1862,1862,1862,0
20250221,170200,199200121,1862,1862,1862,1862,0
20250221,170100,199200121,1862,1862,1862,1862,4246
20250221,170000,199200121,1862,1862,1862,1862,0
20250221,165900,199200121,1862,1862,1862,1862,0
20250221,165800,199200121,1862,1862,1862,1862,0
20250221,165700,199200121,1862,1862,1862,1862,0
20250221,165600,199200121,1862,1862,1862,1862,0
20250221,165500,199200121,1862,1862,1862,1862,0
20250221,165400,199200121,1862,1862,1862,1862,0
20250221,165300,199200121,1862,1862,1862,1862,0
20250221,165200,199200121,1862,1862,1862,1862,0
20250221,165100,199200121,1862,1862,1862,1862,0
20250221,165000,199200121,1862,1862,1862,1862,0
20250221,164900,199200121,1862,1862,1862,1862,0
20250221,164800,199200121,1862,1862,1862,1862,0
20250221,164700,199200121,1862,1862,1862,1862,0
20250221,164600,199200121,1862,1862,1862,1862,0
20250221,164500,199200121,1862,1862,1862,1862,0
20250221,164400,199200121,1862,1862,1862,1862,0
20250221,164300,199200121,1862,1862,1862,1862,0
20250221,164200,199200121,1862,1862,1862,1862,0
20250221,164100,199200121,1862,1862,1862,1862,0
20250221,164000,199200121,1862,1862,1862,1862,0
20250221,163900,199200121,1862,1862,1862,1862,0
20250221,163800,199200121,1862,1862,1862,1862,0
20250221,163700,199200121,1862,1862,1862,1862,0
20250221,163600,199200121,1862,1862,1862,1862,0
20250221,163500,199200121,1862,1862,1862,1862,0
20250221,163400,199200121,1862,1862,1862,1862,0
20250221,163300,199200121,1862,1862,1862,1862,0
20250221,163200,199200121,1862,1862,1862,1862,0
20250221,163100,199200121,1862,1862,1862,1862,4246
20250221,163000,199200121,1862,1862,1862,1862,0
20250221,162900,199200121,1862,1862,1862,1862,0
20250221,162800,199200121,1862,1862,1862,1862,0
20250221,162700,199200121,1862,1862,1862,1862,0
20250221,162600,199200121,1862,1862,1862,1862,0
20250221,162500,199200121,1862,1862,1862,1862,0
20250221,162400,199200121,1862,1862,1862,1862,0
20250221,162300,199200121,1862,1862,1862,1862,0
20250221,162200,199200121,1862,1862,1862,1862,0
20250221,162100,199200121,1862,1862,1862,1862,0
20250221,162000,199200121,1862,1862,1862,1862,0
20250221,161900,199200121,1862,1862,1862,1862,0
20250221,161800,199200121,1862,1862,1862,1862,0
20250221,161700,199200121,1862,1862,1862,1862,0
20250221,161600,199200121,1862,1862,1862,1862,0
20250221,161500,199200121,1862,1862,1862,1862,0
20250221,161400,199200121,1862,1862,1862,1862,0
20250221,161300,199200121,1862,1862,1862,1862,0
20250221,161200,199200121,1862,1862,1862,1862,0
20250221,161100,199200121,1862,1862,1862,1862,0
20250221,161000,199200121,1862,1862,1862,1862,0
20250221,160900,199200121,1862,1862,1862,1862,0
20250221,160800,199200121,1862,1862,1862,1862,0
20250221,160700,199200121,1862,1862,1862,1862,0
20250221,160600,199200121,1862,1862,1862,1862,0
20250221,160500,199200121,1862,1862,1862,1862,0
20250221,160400,199200121,1862,1862,1862,1862,0
20250221,160300,199200121,1862,1862,1862,1862,0
20250221,160200,199200121,1862,1862,1862,1862,0
20250221,160100,199200121,1862,1862,1862,1862,4246
20250221,160000,199200121,1862,1862,1862,1862,0
20250221,155900,199200121,1862,1862,1862,1862,0
20250221,155800,199200121,1862,1862,1862,1862,0
20250221,155700,199200121,1862,1862,1862,1862,0
20250221,155600,199200121,1862,1862,1862,1862,0
20250221,155500,199200121,1862,1862,1862,1862,0
20250221,155400,199200121,1862,1862,1862,1862,0
20250221,155300,199200121,1862,1862,1862,1862,0
20250221,155200,199200121,1862,1862,1862,1862,0
20250221,155100,199200121,1862,1862,1862,1862,0
20250221,155000,199200121,1862,1862,1862,1862,0
20250221,154900,199200121,1862,1862,1862,1862,0
20250221,154800,199200121,1862,1862,1862,1862,0
20250221,154700,199200121,1862,1862,1862,1862,0
20250221,154600,199200121,1862,1862,1862,1862,0
20250221,154500,199200121,1862,1862,1862,1862,0
20250221,154400,199200121,1862,1862,1862,1862,0
20250221,154300,199200121,1862,1862,1862,1862,0
20250221,154200,199200121,1862,1862,1862,1862,0
20250221,154100,199200121,1862,1862,1862,1862,0
20250221,154000,199200121,1862,1862,1862,1862,0
20250221,153900,199200121,1862,1862,1862,1862,0
20250221,153800,199200121,1862,1862,1862,1862,0
20250221,153700,199200121,1862,1862,1862,1862,0
20250221,153600,199200121,1862,1862,1862,1862,0
20250221,153500,199200121,1862,1862,1862,1862,0
20250221,153400,199200121,1862,1862,1862,1862,0
20250221,153300,199200121,1862,1862,1862,1862,0
20250221,153200,199200121,1862,1862,1862,1862,0
20250221,153100,199200121,1862,1862,1862,1862,4246
20250221,153000,199200121,1862,1862,1862,1862,4246
20250221,152900,191294069,1861,1861,1861,1861,0
20250221,152800,191294069,1861,1861,1861,1861,0
20250221,152700,191294069,1861,1861,1861,1861,0
20250221,152600,191294069,1861,1861,1861,1861,0
20250221,152500,191294069,1861,1861,1861,1861,0
20250221,152400,191294069,1861,1861,1861,1861,0
20250221,152300,191294069,1861,1861,1861,1861,0
20250221,152200,191294069,1861,1861,1861,1861,0
20250221,152100,191294069,1861,1861,1861,1861,0
20250221,152000,191294069,1861,1861,1861,1861,0
20250221,151900,191294069,1861,1860,1861,1860,311
20250221,151800,190715305,1860,1861,1861,1860,882
20250221,151700,189074736,1861,1861,1861,1861,5
20250221,151600,189065431,1861,1861,1861,1861,35
20250221,151500,189000296,1861,1860,1861,1860,325
20250221,151400,188395672,1860,1860,1860,1860,18
20250221,151300,188362192,1860,1860,1860,1860,149
20250221,151200,188085052,1861,1860,1861,1860,500
20250221,151100,187155047,1860,1860,1860,1860,2278
20250221,151000,182917967,1860,1860,1860,1860,101
20250221,150900,182730107,1860,1860,1860,1860,2649
20250221,150800,177802967,1860,1859,1860,1859,402
20250221,150700,177055647,1860,1860,1860,1860,0
20250221,150600,177055647,1860,1860,1860,1860,0
20250221,150500,177055647,1860,1860,1860,1860,5
20250221,150400,177046347,1860,1860,1860,1860,0
20250221,150300,177046347,1860,1860,1860,1860,2
20250221,150200,177042627,1858,1858,1858,1858,50
20250221,150100,176949727,1858,1859,1859,1858,3340
20250221,150000,170742267,1859,1859,1859,1859,34
20250221,145900,170679061,1859,1859,1859,1859,900
20250221,145800,169005961,1859,1859,1859,1859,0
20250221,145700,169005961,1859,1859,1859,1859,200
20250221,145600,168634161,1860,1860,1860,1860,9
20250221,145500,168617421,1860,1860,1860,1860,5
20250221,145400,168608121,1859,1859,1859,1859,0
20250221,145300,168608121,1859,1859,1859,1859,0
20250221,145200,168608121,1859,1859,1859,1859,15
20250221,145100,168580236,1859,1860,1860,1859,2000
20250221,145000,164860895,1860,1860,1860,1860,0
20250221,144900,164860895,1860,1861,1861,1860,16
20250221,144800,164831124,1860,1860,1860,1860,0
20250221,144700,164831124,1860,1860,1860,1860,0
20250221,144600,164831124,1860,1860,1860,1860,0
20250221,144500,164831124,1860,1860,1860,1860,75
20250221,144400,164691624,1860,1860,1860,1860,177
20250221,144300,164362404,1861,1860,1861,1860,1158
20250221,144200,162208515,1860,1860,1860,1860,1000
20250221,144100,160348515,1861,1861,1861,1861,556
20250221,144000,159313799,1861,1861,1861,1861,0
20250221,143900,159313799,1861,1861,1861,1861,0
20250221,143800,159313799,1861,1861,1861,1861,0
20250221,143700,159313799,1861,1861,1861,1861,0
20250221,143600,159313799,1861,1861,1861,1861,9
20250221,143500,159297050,1860,1860,1860,1860,0
20250221,143400,159297050,1860,1860,1860,1860,20
20250221,143300,159259850,1859,1860,1860,1859,467
20250221,143200,158391330,1861,1861,1861,1861,9
20250221,143100,158374581,1860,1860,1860,1860,225
20250221,143000,157956081,1860,1860,1860,1860,28
20250221,142900,157904001,1861,1861,1861,1861,0
20250221,142800,157904001,1861,1861,1861,1861,0
20250221,142700,157904001,1861,1860,1861,1860,14
20250221,142600,157877952,1860,1860,1860,1860,10
20250221,142500,157859352,1861,1861,1861,1861,15
20250221,142400,157831437,1861,1861,1861,1861,1
20250221,142300,157829576,1861,1861,1861,1860,276
20250221,142200,157316190,1860,1860,1860,1860,5
20250221,142100,157306890,1860,1860,1860,1860,0
20250221,142000,157306890,1860,1860,1860,1860,0
20250221,141900,157306890,1860,1860,1860,1860,0
20250221,141800,157306890,1860,1860,1860,1860,3
20250221,141700,157301310,1860,1860,1860,1860,107
20250221,141600,157102290,1860,1860,1860,1859,123
20250221,141500,156873610,1860,1860,1860,1860,10
20250221,141400,156855010,1859,1860,1860,1859,31
20250221,141300,156797351,1859,1859,1859,1859,354
20250221,141200,156139265,1859,1859,1859,1859,0
20250221,141100,156139265,1859,1859,1859,1859,0
20250221,141000,156139265,1859,1859,1859,1859,0
20250221,140900,156139265,1859,1860,1860,1859,369
20250221,140800,155453284,1860,1859,1860,1859,678
20250221,140700,154192524,1859,1859,1859,1859,100
20250221,140600,154006624,1859,1859,1859,1859,20
20250221,140500,153969444,1859,1859,1860,1859,194
20250221,140400,153608651,1860,1858,1860,1857,1480
20250221,140300,150858920,1857,1858,1858,1857,2508
20250221,140200,146199936,1859,1859,1859,1859,0
20250221,140100,146199936,1859,1859,1859,1859,0
20250221,140000,146199936,1859,1859,1859,1859,0
20250221,135900,146199936,1859,1859,1859,1859,770
20250221,135800,144768506,1860,1860,1860,1860,0
20250221,135700,144768506,1860,1860,1860,1860,1542
20250221,135600,141900386,1861,1861,1861,1861,0
20250221,135500,141900386,1861,1861,1861,1861,2
20250221,135400,141896664,1861,1861,1861,1861,0
20250221,135300,141896664,1861,1861,1861,1861,0
20250221,135200,141896664,1861,1861,1861,1861,0
20250221,135100,141896664,1861,1861,1861,1861,0
20250221,135000,141896664,1861,1861,1861,1861,0
20250221,134900,141896664,1861,1861,1861,1861,239
20250221,134800,141451885,1862,1860,1862,1860,211
20250221,134700,141059403,1860,1860,1860,1860,39
20250221,134600,140986863,1862,1862,1862,1862,0
20250221,134500,140986863,1862,1862,1862,1862,0
20250221,134400,140986863,1862,1862,1862,1862,1
20250221,134300,140985001,1862,1862,1862,1862,31
20250221,134200,140927279,1860,1860,1860,1860,0
20250221,134100,140927279,1860,1861,1861,1860,153
20250221,134000,140642551,1860,1862,1862,1860,3102
20250221,133900,134871726,1862,1862,1862,1862,111
20250221,133800,134665044,1862,1862,1862,1862,30
20250221,133700,134609184,1862,1861,1862,1861,243
20250221,133600,134156951,1861,1861,1861,1861,0
20250221,133500,134156951,1861,1861,1861,1861,0
20250221,133400,134156951,1861,1861,1861,1861,0
20250221,133300,134156951,1861,1861,1861,1861,14
20250221,133200,134130897,1861,1861,1861,1861,0
20250221,133100,134130897,1861,1860,1861,1860,137
20250221,133000,133876068,1860,1862,1862,1860,14
20250221,132900,133850008,1860,1860,1860,1860,6
20250221,132800,133838848,1860,1861,1861,1860,1716
20250221,132700,130646885,1862,1862,1862,1862,10
20250221,132600,130628265,1862,1862,1862,1862,2
20250221,132500,130624541,1862,1862,1862,1862,31
20250221,132400,130566819,1862,1862,1862,1862,10
20250221,132300,130548199,1860,1860,1860,1860,0
20250221,132200,130548199,1860,1862,1862,1860,14
20250221,132100,130522141,1861,1861,1861,1861,1060
20250221,132000,128549481,1862,1862,1862,1862,0
20250221,131900,128549481,1862,1861,1862,1861,40
20250221,131800,128475031,1862,1862,1862,1862,419
20250221,131700,127694853,1863,1863,1863,1863,0
20250221,131600,127694853,1863,1862,1863,1862,3
20250221,131500,127689265,1862,1862,1862,1862,87
20250221,131400,127527271,1862,1862,1862,1862,0
20250221,131300,127527271,1862,1862,1862,1862,14
20250221,131200,127501203,1861,1861,1861,1861,176
20250221,131100,127173667,1861,1861,1861,1861,0
20250221,131000,127173667,1861,1860,1861,1860,16
20250221,130900,127143895,1861,1861,1861,1861,10
20250221,130800,127125285,1861,1861,1861,1861,1
20250221,130700,127123424,1861,1861,1861,1861,10
20250221,130600,127104814,1861,1861,1861,1860,409
20250221,130500,126344063,1860,1862,1862,1860,616
20250221,130400,125197499,1863,1863,1863,1863,361
20250221,130300,124524956,1863,1863,1863,1863,200
20250221,130200,124152356,1863,1863,1863,1863,973
20250221,130100,122339657,1863,1861,1863,1861,49
20250221,130000,122248390,1861,1861,1861,1861,1
20250221,125900,122246529,1862,1863,1863,1862,876
20250221,125800,120615412,1863,1863,1863,1863,10
20250221,125700,120596782,1862,1862,1862,1862,240
20250221,125600,120149902,1862,1862,1862,1862,0
20250221,125500,120149902,1862,1862,1862,1862,10
20250221,125400,120131282,1862,1862,1862,1862,12
20250221,125300,120108938,1862,1862,1862,1862,0
20250221,125200,120108938,1862,1862,1862,1862,20
20250221,125100,120071698,1862,1862,1862,1862,0
20250221,125000,120071698,1862,1862,1862,1862,4
20250221,124900,120064250,1862,1862,1862,1862,208
20250221,124800,119676954,1862,1862,1862,1862,0
20250221,124700,119676954,1862,1862,1862,1862,0
20250221,124600,119676954,1862,1862,1862,1862,0
20250221,124500,119676954,1862,1862,1862,1862,58
20250221,124400,119568958,1862,1862,1862,1862,0
20250221,124300,119568958,1862,1862,1862,1862,0
20250221,124200,119568958,1862,1862,1862,1862,0
20250221,124100,119568958,1862,1862,1862,1862,82
20250221,124000,119416274,1862,1862,1862,1862,1
20250221,123900,119414412,1862,1862,1862,1862,0
20250221,123800,119414412,1862,1862,1862,1862,0
20250221,123700,119414412,1862,1862,1862,1862,1
20250221,123600,119412550,1862,1861,1862,1861,73
20250221,123500,119276694,1862,1862,1862,1862,0
20250221,123400,119276694,1862,1862,1862,1862,0
20250221,123300,119276694,1862,1862,1862,1862,10
20250221,123200,119258074,1862,1862,1862,1862,5
20250221,123100,119248764,1862,1862,1862,1862,0
20250221,123000,119248764,1862,1862,1862,1862,0
20250221,122900,119248764,1862,1862,1862,1862,0
20250221,122800,119248764,1862,1862,1862,1862,5
20250221,122700,119239454,1862,1862,1862,1862,1
20250221,122600,119237592,1861,1861,1861,1861,0
20250221,122500,119237592,1861,1861,1861,1861,0
20250221,122400,119237592,1861,1861,1861,1861,28
20250221,122300,119185484,1861,1861,1861,1861,102
20250221,122200,118995662,1861,1861,1861,1861,10
20250221,122100,118977052,1860,1860,1860,1860,0
20250221,122000,118977052,1860,1862,1862,1860,48
20250221,121900,118887768,1860,1861,1861,1860,598
20250221,121800,117774935,1860,1860,1860,1860,0
20250221,121700,117774935,1860,1860,1860,1860,0
20250221,121600,117774935,1860,1860,1860,1860,125
20250221,121500,117542435,1860,1860,1860,1860,119
20250221,121400,117321095,1860,1860,1860,1860,5
20250221,121300,117311795,1860,1860,1860,1860,0
20250221,121200,117311795,1860,1860,1860,1860,50
20250221,121100,117218795,1860,1859,1860,1859,1409
20250221,121000,114599462,1859,1859,1859,1859,3
20250221,120900,114593885,1859,1859,1859,1859,0
20250221,120800,114593885,1859,1859,1859,1859,0
20250221,120700,114593885,1859,1859,1859,1859,0
20250221,120600,114593885,1859,1859,1859,1859,0
20250221,120500,114593885,1859,1859,1859,1859,5
20250221,120400,114584590,1859,1859,1859,1859,0
20250221,120300,114584590,1859,1859,1859,1859,30
20250221,120200,114528820,1858,1859,1859,1858,190
20250221,120100,114175700,1859,1858,1859,1858,10
20250221,120000,114157115,1858,1858,1858,1858,0
20250221,115900,114157115,1858,1858,1858,1858,0
20250221,115800,114157115,1858,1858,1858,1858,256
20250221,115700,113681467,1858,1858,1858,1858,5
20250221,115600,113672177,1857,1858,1858,1857,110
20250221,115500,113467897,1858,1858,1858,1858,15
20250221,115400,113440027,1858,1858,1858,1858,134
20250221,115300,113191055,1858,1858,1858,1858,0
20250221,115200,113191055,1858,1860,1860,1858,178
20250221,115100,112860231,1860,1860,1860,1860,0
20250221,115000,112860231,1860,1860,1860,1860,1000
20250221,114900,111000231,1858,1859,1859,1858,296
20250221,114800,110450117,1859,1859,1859,1859,220
20250221,114700,110041137,1858,1858,1858,1858,0
20250221,114600,110041137,1858,1858,1858,1858,0
20250221,114500,110041137,1858,1858,1858,1858,0
20250221,114400,110041137,1858,1858,1858,1858,204
20250221,114300,109662105,1860,1860,1860,1860,11
20250221,114200,109641645,1857,1857,1857,1857,0
20250221,114100,109641645,1857,1857,1857,1857,0
20250221,114000,109641645,1857,1857,1857,1857,258
20250221,113900,109162539,1856,1857,1857,1856,76
20250221,113800,109021478,1857,1857,1857,1857,274
20250221,113700,108512660,1860,1860,1860,1860,0
20250221,113600,108512660,1860,1857,1860,1857,293
20250221,113500,107968553,1858,1858,1858,1858,0
20250221,113400,107968553,1858,1858,1858,1858,51
20250221,113300,107873795,1858,1859,1859,1858,361
20250221,113200,107202902,1859,1859,1859,1859,1
20250221,113100,107201043,1859,1859,1859,1859,0
20250221,113000,107201043,1859,1859,1859,1859,101
20250221,112900,107013284,1859,1859,1859,1859,0
20250221,112800,107013284,1859,1860,1860,1859,92
20250221,112700,106842189,1859,1855,1859,1855,5445
20250221,112600,96736761,1856,1856,1856,1855,2168
20250221,112500,92715072,1855,1856,1856,1855,1050
20250221,112400,90767153,1857,1857,1857,1857,0
20250221,112300,90767153,1857,1857,1857,1857,0
20250221,112200,90767153,1857,1857,1857,1857,0
20250221,112100,90767153,1857,1856,1857,1856,1185
20250221,112000,88567789,1856,1856,1856,1856,1
20250221,111900,88565933,1857,1859,1859,1857,4338
20250221,111800,80507484,1859,1859,1859,1859,0
20250221,111700,80507484,1859,1858,1859,1858,15
20250221,111600,80479600,1859,1859,1859,1859,10
20250221,111500,80461010,1859,1859,1859,1859,0
20250221,111400,80461010,1859,1859,1859,1859,80
20250221,111300,80312290,1859,1859,1859,1859,15
20250221,111200,80284405,1859,1859,1859,1859,252
20250221,111100,79815937,1860,1863,1863,1860,2938
20250221,111000,74348622,1863,1862,1863,1862,1009
20250221,110900,72469855,1862,1862,1862,1862,1000
20250221,110800,70607855,1863,1862,1863,1862,23
20250221,110700,70565009,1862,1863,1863,1862,2273
20250221,110600,66332464,1863,1863,1863,1863,0
20250221,110500,66332464,1863,1863,1863,1863,0
20250221,110400,66332464,1863,1863,1863,1863,0
20250221,110300,66332464,1863,1863,1863,1863,0
20250221,110200,66332464,1863,1863,1863,1863,165
20250221,110100,66025069,1864,1864,1864,1864,0
20250221,110000,66025069,1864,1864,1864,1864,0
20250221,105900,66025069,1864,1863,1864,1863,707
20250221,105800,64707927,1864,1864,1864,1864,10
20250221,105700,64689287,1864,1864,1864,1864,533
20250221,105600,63695775,1865,1865,1865,1865,551
20250221,105500,62668160,1865,1865,1865,1865,1051
20250221,105400,60708045,1864,1864,1864,1864,421
20250221,105300,59923301,1863,1863,1863,1863,25
20250221,105200,59876726,1864,1864,1864,1864,0
20250221,105100,59876726,1864,1864,1864,1864,0
20250221,105000,59876726,1864,1864,1864,1864,3
20250221,104900,59871134,1864,1864,1864,1864,0
20250221,104800,59871134,1864,1864,1864,1864,0
20250221,104700,59871134,1864,1864,1864,1864,0
20250221,104600,59871134,1864,1865,1865,1864,91
20250221,104500,59701505,1864,1864,1864,1864,0
20250221,104400,59701505,1864,1863,1864,1863,285
20250221,104300,59170270,1864,1864,1865,1864,114
20250221,104200,58957769,1864,1864,1864,1864,233
20250221,104100,58523457,1865,1865,1865,1865,100
20250221,104000,58336957,1865,1865,1865,1865,100
20250221,103900,58150457,1865,1865,1865,1865,0
20250221,103800,58150457,1865,1865,1865,1865,0
20250221,103700,58150457,1865,1865,1865,1865,11
20250221,103600,58129942,1862,1862,1862,1862,0
20250221,103500,58129942,1862,1862,1862,1862,0
20250221,103400,58129942,1862,1863,1863,1862,200
20250221,103300,57757397,1863,1863,1863,1863,1
20250221,103200,57755534,1866,1866,1866,1866,5
20250221,103100,57746204,1866,1866,1866,1866,0
20250221,103000,57746204,1866,1866,1866,1866,4
20250221,102900,57738740,1862,1864,1866,1862,570
20250221,102800,56676822,1865,1865,1865,1865,10
20250221,102700,56658172,1864,1864,1864,1864,0
20250221,102600,56658172,1864,1864,1864,1864,0
20250221,102500,56658172,1864,1864,1864,1864,20
20250221,102400,56620892,1864,1865,1865,1864,430
20250221,102300,55819369,1864,1865,1865,1864,40
20250221,102200,55744799,1866,1865,1866,1865,561
20250221,102100,54698523,1865,1865,1865,1865,350
20250221,102000,54045773,1866,1866,1866,1866,0
20250221,101900,54045773,1866,1866,1866,1866,25
20250221,101800,53999123,1866,1866,1866,1866,11
20250221,101700,53978597,1865,1865,1865,1865,303
20250221,101600,53413502,1865,1865,1865,1865,0
20250221,101500,53413502,1865,1865,1865,1865,4
20250221,101400,53406042,1865,1865,1865,1865,1
20250221,101300,53404177,1866,1866,1866,1866,0
20250221,101200,53404177,1866,1865,1866,1865,138
20250221,101100,53146736,1865,1865,1865,1865,537
20250221,101000,52145231,1865,1865,1865,1865,14
20250221,100900,52119121,1863,1864,1864,1863,150
20250221,100800,51839572,1865,1865,1865,1865,917
20250221,100700,50129367,1867,1865,1867,1865,725
20250221,100600,48777240,1865,1865,1865,1865,776
20250221,100500,47330000,1865,1866,1867,1865,751
20250221,100400,45928833,1867,1867,1867,1867,20
20250221,100300,45891493,1867,1866,1867,1866,14
20250221,100200,45865359,1866,1866,1866,1866,53
20250221,100100,45766461,1867,1867,1867,1867,0
20250221,100000,45766461,1867,1867,1867,1867,11
20250221,095900,45745924,1867,1867,1867,1867,10
20250221,095800,45727254,1866,1866,1866,1866,0
20250221,095700,45727254,1866,1866,1866,1866,1061
20250221,095600,43747428,1864,1866,1866,1864,203
20250221,095500,43369030,1864,1864,1864,1864,873
20250221,095400,41741758,1862,1862,1862,1862,0
20250221,095300,41741758,1862,1862,1862,1862,0
20250221,095200,41741758,1862,1862,1862,1862,0
20250221,095100,41741758,1862,1862,1862,1862,0
20250221,095000,41741758,1862,1862,1862,1862,0
20250221,094900,41741758,1862,1865,1865,1862,576
20250221,094800,40667521,1864,1864,1864,1864,15
20250221,094700,40639561,1864,1864,1864,1864,10
20250221,094600,40620921,1864,1865,1865,1864,20
20250221,094500,40583631,1865,1863,1865,1863,65
20250221,094400,40462534,1863,1864,1864,1863,156
20250221,094300,40171800,1866,1866,1866,1863,24
20250221,094200,40127019,1866,1866,1866,1866,22
20250221,094100,40085967,1864,1867,1867,1864,1397
20250221,094000,37481806,1866,1866,1866,1866,1
20250221,093900,37479940,1866,1865,1866,1865,6
20250221,093800,37468747,1867,1867,1867,1867,0
20250221,093700,37468747,1867,1866,1867,1866,474
20250221,093600,36584258,1866,1866,1866,1866,2639
20250221,093500,31659884,1866,1866,1866,1866,1
20250221,093400,31658018,1864,1864,1864,1864,551
20250221,093300,30630954,1866,1866,1866,1866,28
20250221,093200,30578706,1866,1866,1866,1866,1
20250221,093100,30576840,1865,1864,1865,1864,638
20250221,093000,29387385,1864,1864,1864,1864,80
20250221,092900,29238265,1864,1864,1864,1864,0
20250221,092800,29238265,1864,1864,1864,1864,3
20250221,092700,29232673,1864,1864,1864,1864,2659
20250221,092600,24276297,1865,1865,1865,1865,10
20250221,092500,24257647,1864,1864,1864,1864,283
20250221,092400,23730135,1865,1865,1865,1865,5
20250221,092300,23720810,1858,1858,1858,1858,50
20250221,092200,23627910,1858,1859,1859,1858,92
20250221,092100,23456883,1858,1865,1865,1858,5961
20250221,092000,12370216,1865,1865,1865,1865,44
20250221,091900,12288156,1865,1864,1865,1861,189
20250221,091800,11936168,1862,1863,1863,1862,370
20250221,091700,11246920,1866,1866,1866,1866,0
20250221,091600,11246920,1866,1866,1866,1866,0
20250221,091500,11246920,1866,1862,1866,1862,157
20250221,091400,10953962,1861,1866,1867,1861,1536
20250221,091300,8092123,1867,1867,1867,1867,0
20250221,091200,8092123,1867,1867,1867,1867,10
20250221,091100,8073453,1867,1868,1868,1867,453
20250221,091000,7227692,1861,1861,1861,1861,0
20250221,090900,7227692,1861,1861,1861,1861,104
20250221,090800,7034148,1868,1860,1868,1860,251
20250221,090700,6567200,1860,1860,1860,1860,500
20250221,090600,5637200,1868,1868,1868,1868,1
20250221,090500,5635332,1869,1869,1869,1869,0
20250221,090400,5635332,1869,1870,1870,1869,432
20250221,090300,4827708,1871,1871,1871,1871,70
20250221,090200,4696738,1871,1857,1871,1857,130
20250221,090100,4453928,1857,1857,1857,1857,170
20250221,090000,4138238,1857,1873,1873,1857,2210
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 199200121 1862 1862 1862 1862 4246
3 20250221 183000 199200121 1862 1862 1862 1862 0
4 20250221 182900 199200121 1862 1862 1862 1862 0
5 20250221 182800 199200121 1862 1862 1862 1862 0
6 20250221 182700 199200121 1862 1862 1862 1862 0
7 20250221 182600 199200121 1862 1862 1862 1862 0
8 20250221 182500 199200121 1862 1862 1862 1862 0
9 20250221 182400 199200121 1862 1862 1862 1862 0
10 20250221 182300 199200121 1862 1862 1862 1862 0
11 20250221 182200 199200121 1862 1862 1862 1862 0
12 20250221 182100 199200121 1862 1862 1862 1862 0
13 20250221 182000 199200121 1862 1862 1862 1862 0
14 20250221 181900 199200121 1862 1862 1862 1862 0
15 20250221 181800 199200121 1862 1862 1862 1862 0
16 20250221 181700 199200121 1862 1862 1862 1862 0
17 20250221 181600 199200121 1862 1862 1862 1862 0
18 20250221 181500 199200121 1862 1862 1862 1862 0
19 20250221 181400 199200121 1862 1862 1862 1862 0
20 20250221 181300 199200121 1862 1862 1862 1862 0
21 20250221 181200 199200121 1862 1862 1862 1862 0
22 20250221 181100 199200121 1862 1862 1862 1862 0
23 20250221 181000 199200121 1862 1862 1862 1862 0
24 20250221 180900 199200121 1862 1862 1862 1862 0
25 20250221 180800 199200121 1862 1862 1862 1862 0
26 20250221 180700 199200121 1862 1862 1862 1862 0
27 20250221 180600 199200121 1862 1862 1862 1862 0
28 20250221 180500 199200121 1862 1862 1862 1862 0
29 20250221 180400 199200121 1862 1862 1862 1862 0
30 20250221 180300 199200121 1862 1862 1862 1862 0
31 20250221 180200 199200121 1862 1862 1862 1862 0
32 20250221 180100 199200121 1862 1862 1862 1862 4246
33 20250221 180000 199200121 1862 1862 1862 1862 0
34 20250221 175900 199200121 1862 1862 1862 1862 0
35 20250221 175800 199200121 1862 1862 1862 1862 0
36 20250221 175700 199200121 1862 1862 1862 1862 0
37 20250221 175600 199200121 1862 1862 1862 1862 0
38 20250221 175500 199200121 1862 1862 1862 1862 0
39 20250221 175400 199200121 1862 1862 1862 1862 0
40 20250221 175300 199200121 1862 1862 1862 1862 0
41 20250221 175200 199200121 1862 1862 1862 1862 0
42 20250221 175100 199200121 1862 1862 1862 1862 0
43 20250221 175000 199200121 1862 1862 1862 1862 0
44 20250221 174900 199200121 1862 1862 1862 1862 0
45 20250221 174800 199200121 1862 1862 1862 1862 0
46 20250221 174700 199200121 1862 1862 1862 1862 0
47 20250221 174600 199200121 1862 1862 1862 1862 0
48 20250221 174500 199200121 1862 1862 1862 1862 0
49 20250221 174400 199200121 1862 1862 1862 1862 0
50 20250221 174300 199200121 1862 1862 1862 1862 0
51 20250221 174200 199200121 1862 1862 1862 1862 0
52 20250221 174100 199200121 1862 1862 1862 1862 0
53 20250221 174000 199200121 1862 1862 1862 1862 0
54 20250221 173900 199200121 1862 1862 1862 1862 0
55 20250221 173800 199200121 1862 1862 1862 1862 0
56 20250221 173700 199200121 1862 1862 1862 1862 0
57 20250221 173600 199200121 1862 1862 1862 1862 0
58 20250221 173500 199200121 1862 1862 1862 1862 0
59 20250221 173400 199200121 1862 1862 1862 1862 0
60 20250221 173300 199200121 1862 1862 1862 1862 0
61 20250221 173200 199200121 1862 1862 1862 1862 0
62 20250221 173100 199200121 1862 1862 1862 1862 4246
63 20250221 173000 199200121 1862 1862 1862 1862 0
64 20250221 172900 199200121 1862 1862 1862 1862 0
65 20250221 172800 199200121 1862 1862 1862 1862 0
66 20250221 172700 199200121 1862 1862 1862 1862 0
67 20250221 172600 199200121 1862 1862 1862 1862 0
68 20250221 172500 199200121 1862 1862 1862 1862 0
69 20250221 172400 199200121 1862 1862 1862 1862 0
70 20250221 172300 199200121 1862 1862 1862 1862 0
71 20250221 172200 199200121 1862 1862 1862 1862 0
72 20250221 172100 199200121 1862 1862 1862 1862 0
73 20250221 172000 199200121 1862 1862 1862 1862 0
74 20250221 171900 199200121 1862 1862 1862 1862 0
75 20250221 171800 199200121 1862 1862 1862 1862 0
76 20250221 171700 199200121 1862 1862 1862 1862 0
77 20250221 171600 199200121 1862 1862 1862 1862 0
78 20250221 171500 199200121 1862 1862 1862 1862 0
79 20250221 171400 199200121 1862 1862 1862 1862 0
80 20250221 171300 199200121 1862 1862 1862 1862 0
81 20250221 171200 199200121 1862 1862 1862 1862 0
82 20250221 171100 199200121 1862 1862 1862 1862 0
83 20250221 171000 199200121 1862 1862 1862 1862 0
84 20250221 170900 199200121 1862 1862 1862 1862 0
85 20250221 170800 199200121 1862 1862 1862 1862 0
86 20250221 170700 199200121 1862 1862 1862 1862 0
87 20250221 170600 199200121 1862 1862 1862 1862 0
88 20250221 170500 199200121 1862 1862 1862 1862 0
89 20250221 170400 199200121 1862 1862 1862 1862 0
90 20250221 170300 199200121 1862 1862 1862 1862 0
91 20250221 170200 199200121 1862 1862 1862 1862 0
92 20250221 170100 199200121 1862 1862 1862 1862 4246
93 20250221 170000 199200121 1862 1862 1862 1862 0
94 20250221 165900 199200121 1862 1862 1862 1862 0
95 20250221 165800 199200121 1862 1862 1862 1862 0
96 20250221 165700 199200121 1862 1862 1862 1862 0
97 20250221 165600 199200121 1862 1862 1862 1862 0
98 20250221 165500 199200121 1862 1862 1862 1862 0
99 20250221 165400 199200121 1862 1862 1862 1862 0
100 20250221 165300 199200121 1862 1862 1862 1862 0
101 20250221 165200 199200121 1862 1862 1862 1862 0
102 20250221 165100 199200121 1862 1862 1862 1862 0
103 20250221 165000 199200121 1862 1862 1862 1862 0
104 20250221 164900 199200121 1862 1862 1862 1862 0
105 20250221 164800 199200121 1862 1862 1862 1862 0
106 20250221 164700 199200121 1862 1862 1862 1862 0
107 20250221 164600 199200121 1862 1862 1862 1862 0
108 20250221 164500 199200121 1862 1862 1862 1862 0
109 20250221 164400 199200121 1862 1862 1862 1862 0
110 20250221 164300 199200121 1862 1862 1862 1862 0
111 20250221 164200 199200121 1862 1862 1862 1862 0
112 20250221 164100 199200121 1862 1862 1862 1862 0
113 20250221 164000 199200121 1862 1862 1862 1862 0
114 20250221 163900 199200121 1862 1862 1862 1862 0
115 20250221 163800 199200121 1862 1862 1862 1862 0
116 20250221 163700 199200121 1862 1862 1862 1862 0
117 20250221 163600 199200121 1862 1862 1862 1862 0
118 20250221 163500 199200121 1862 1862 1862 1862 0
119 20250221 163400 199200121 1862 1862 1862 1862 0
120 20250221 163300 199200121 1862 1862 1862 1862 0
121 20250221 163200 199200121 1862 1862 1862 1862 0
122 20250221 163100 199200121 1862 1862 1862 1862 4246
123 20250221 163000 199200121 1862 1862 1862 1862 0
124 20250221 162900 199200121 1862 1862 1862 1862 0
125 20250221 162800 199200121 1862 1862 1862 1862 0
126 20250221 162700 199200121 1862 1862 1862 1862 0
127 20250221 162600 199200121 1862 1862 1862 1862 0
128 20250221 162500 199200121 1862 1862 1862 1862 0
129 20250221 162400 199200121 1862 1862 1862 1862 0
130 20250221 162300 199200121 1862 1862 1862 1862 0
131 20250221 162200 199200121 1862 1862 1862 1862 0
132 20250221 162100 199200121 1862 1862 1862 1862 0
133 20250221 162000 199200121 1862 1862 1862 1862 0
134 20250221 161900 199200121 1862 1862 1862 1862 0
135 20250221 161800 199200121 1862 1862 1862 1862 0
136 20250221 161700 199200121 1862 1862 1862 1862 0
137 20250221 161600 199200121 1862 1862 1862 1862 0
138 20250221 161500 199200121 1862 1862 1862 1862 0
139 20250221 161400 199200121 1862 1862 1862 1862 0
140 20250221 161300 199200121 1862 1862 1862 1862 0
141 20250221 161200 199200121 1862 1862 1862 1862 0
142 20250221 161100 199200121 1862 1862 1862 1862 0
143 20250221 161000 199200121 1862 1862 1862 1862 0
144 20250221 160900 199200121 1862 1862 1862 1862 0
145 20250221 160800 199200121 1862 1862 1862 1862 0
146 20250221 160700 199200121 1862 1862 1862 1862 0
147 20250221 160600 199200121 1862 1862 1862 1862 0
148 20250221 160500 199200121 1862 1862 1862 1862 0
149 20250221 160400 199200121 1862 1862 1862 1862 0
150 20250221 160300 199200121 1862 1862 1862 1862 0
151 20250221 160200 199200121 1862 1862 1862 1862 0
152 20250221 160100 199200121 1862 1862 1862 1862 4246
153 20250221 160000 199200121 1862 1862 1862 1862 0
154 20250221 155900 199200121 1862 1862 1862 1862 0
155 20250221 155800 199200121 1862 1862 1862 1862 0
156 20250221 155700 199200121 1862 1862 1862 1862 0
157 20250221 155600 199200121 1862 1862 1862 1862 0
158 20250221 155500 199200121 1862 1862 1862 1862 0
159 20250221 155400 199200121 1862 1862 1862 1862 0
160 20250221 155300 199200121 1862 1862 1862 1862 0
161 20250221 155200 199200121 1862 1862 1862 1862 0
162 20250221 155100 199200121 1862 1862 1862 1862 0
163 20250221 155000 199200121 1862 1862 1862 1862 0
164 20250221 154900 199200121 1862 1862 1862 1862 0
165 20250221 154800 199200121 1862 1862 1862 1862 0
166 20250221 154700 199200121 1862 1862 1862 1862 0
167 20250221 154600 199200121 1862 1862 1862 1862 0
168 20250221 154500 199200121 1862 1862 1862 1862 0
169 20250221 154400 199200121 1862 1862 1862 1862 0
170 20250221 154300 199200121 1862 1862 1862 1862 0
171 20250221 154200 199200121 1862 1862 1862 1862 0
172 20250221 154100 199200121 1862 1862 1862 1862 0
173 20250221 154000 199200121 1862 1862 1862 1862 0
174 20250221 153900 199200121 1862 1862 1862 1862 0
175 20250221 153800 199200121 1862 1862 1862 1862 0
176 20250221 153700 199200121 1862 1862 1862 1862 0
177 20250221 153600 199200121 1862 1862 1862 1862 0
178 20250221 153500 199200121 1862 1862 1862 1862 0
179 20250221 153400 199200121 1862 1862 1862 1862 0
180 20250221 153300 199200121 1862 1862 1862 1862 0
181 20250221 153200 199200121 1862 1862 1862 1862 0
182 20250221 153100 199200121 1862 1862 1862 1862 4246
183 20250221 153000 199200121 1862 1862 1862 1862 4246
184 20250221 152900 191294069 1861 1861 1861 1861 0
185 20250221 152800 191294069 1861 1861 1861 1861 0
186 20250221 152700 191294069 1861 1861 1861 1861 0
187 20250221 152600 191294069 1861 1861 1861 1861 0
188 20250221 152500 191294069 1861 1861 1861 1861 0
189 20250221 152400 191294069 1861 1861 1861 1861 0
190 20250221 152300 191294069 1861 1861 1861 1861 0
191 20250221 152200 191294069 1861 1861 1861 1861 0
192 20250221 152100 191294069 1861 1861 1861 1861 0
193 20250221 152000 191294069 1861 1861 1861 1861 0
194 20250221 151900 191294069 1861 1860 1861 1860 311
195 20250221 151800 190715305 1860 1861 1861 1860 882
196 20250221 151700 189074736 1861 1861 1861 1861 5
197 20250221 151600 189065431 1861 1861 1861 1861 35
198 20250221 151500 189000296 1861 1860 1861 1860 325
199 20250221 151400 188395672 1860 1860 1860 1860 18
200 20250221 151300 188362192 1860 1860 1860 1860 149
201 20250221 151200 188085052 1861 1860 1861 1860 500
202 20250221 151100 187155047 1860 1860 1860 1860 2278
203 20250221 151000 182917967 1860 1860 1860 1860 101
204 20250221 150900 182730107 1860 1860 1860 1860 2649
205 20250221 150800 177802967 1860 1859 1860 1859 402
206 20250221 150700 177055647 1860 1860 1860 1860 0
207 20250221 150600 177055647 1860 1860 1860 1860 0
208 20250221 150500 177055647 1860 1860 1860 1860 5
209 20250221 150400 177046347 1860 1860 1860 1860 0
210 20250221 150300 177046347 1860 1860 1860 1860 2
211 20250221 150200 177042627 1858 1858 1858 1858 50
212 20250221 150100 176949727 1858 1859 1859 1858 3340
213 20250221 150000 170742267 1859 1859 1859 1859 34
214 20250221 145900 170679061 1859 1859 1859 1859 900
215 20250221 145800 169005961 1859 1859 1859 1859 0
216 20250221 145700 169005961 1859 1859 1859 1859 200
217 20250221 145600 168634161 1860 1860 1860 1860 9
218 20250221 145500 168617421 1860 1860 1860 1860 5
219 20250221 145400 168608121 1859 1859 1859 1859 0
220 20250221 145300 168608121 1859 1859 1859 1859 0
221 20250221 145200 168608121 1859 1859 1859 1859 15
222 20250221 145100 168580236 1859 1860 1860 1859 2000
223 20250221 145000 164860895 1860 1860 1860 1860 0
224 20250221 144900 164860895 1860 1861 1861 1860 16
225 20250221 144800 164831124 1860 1860 1860 1860 0
226 20250221 144700 164831124 1860 1860 1860 1860 0
227 20250221 144600 164831124 1860 1860 1860 1860 0
228 20250221 144500 164831124 1860 1860 1860 1860 75
229 20250221 144400 164691624 1860 1860 1860 1860 177
230 20250221 144300 164362404 1861 1860 1861 1860 1158
231 20250221 144200 162208515 1860 1860 1860 1860 1000
232 20250221 144100 160348515 1861 1861 1861 1861 556
233 20250221 144000 159313799 1861 1861 1861 1861 0
234 20250221 143900 159313799 1861 1861 1861 1861 0
235 20250221 143800 159313799 1861 1861 1861 1861 0
236 20250221 143700 159313799 1861 1861 1861 1861 0
237 20250221 143600 159313799 1861 1861 1861 1861 9
238 20250221 143500 159297050 1860 1860 1860 1860 0
239 20250221 143400 159297050 1860 1860 1860 1860 20
240 20250221 143300 159259850 1859 1860 1860 1859 467
241 20250221 143200 158391330 1861 1861 1861 1861 9
242 20250221 143100 158374581 1860 1860 1860 1860 225
243 20250221 143000 157956081 1860 1860 1860 1860 28
244 20250221 142900 157904001 1861 1861 1861 1861 0
245 20250221 142800 157904001 1861 1861 1861 1861 0
246 20250221 142700 157904001 1861 1860 1861 1860 14
247 20250221 142600 157877952 1860 1860 1860 1860 10
248 20250221 142500 157859352 1861 1861 1861 1861 15
249 20250221 142400 157831437 1861 1861 1861 1861 1
250 20250221 142300 157829576 1861 1861 1861 1860 276
251 20250221 142200 157316190 1860 1860 1860 1860 5
252 20250221 142100 157306890 1860 1860 1860 1860 0
253 20250221 142000 157306890 1860 1860 1860 1860 0
254 20250221 141900 157306890 1860 1860 1860 1860 0
255 20250221 141800 157306890 1860 1860 1860 1860 3
256 20250221 141700 157301310 1860 1860 1860 1860 107
257 20250221 141600 157102290 1860 1860 1860 1859 123
258 20250221 141500 156873610 1860 1860 1860 1860 10
259 20250221 141400 156855010 1859 1860 1860 1859 31
260 20250221 141300 156797351 1859 1859 1859 1859 354
261 20250221 141200 156139265 1859 1859 1859 1859 0
262 20250221 141100 156139265 1859 1859 1859 1859 0
263 20250221 141000 156139265 1859 1859 1859 1859 0
264 20250221 140900 156139265 1859 1860 1860 1859 369
265 20250221 140800 155453284 1860 1859 1860 1859 678
266 20250221 140700 154192524 1859 1859 1859 1859 100
267 20250221 140600 154006624 1859 1859 1859 1859 20
268 20250221 140500 153969444 1859 1859 1860 1859 194
269 20250221 140400 153608651 1860 1858 1860 1857 1480
270 20250221 140300 150858920 1857 1858 1858 1857 2508
271 20250221 140200 146199936 1859 1859 1859 1859 0
272 20250221 140100 146199936 1859 1859 1859 1859 0
273 20250221 140000 146199936 1859 1859 1859 1859 0
274 20250221 135900 146199936 1859 1859 1859 1859 770
275 20250221 135800 144768506 1860 1860 1860 1860 0
276 20250221 135700 144768506 1860 1860 1860 1860 1542
277 20250221 135600 141900386 1861 1861 1861 1861 0
278 20250221 135500 141900386 1861 1861 1861 1861 2
279 20250221 135400 141896664 1861 1861 1861 1861 0
280 20250221 135300 141896664 1861 1861 1861 1861 0
281 20250221 135200 141896664 1861 1861 1861 1861 0
282 20250221 135100 141896664 1861 1861 1861 1861 0
283 20250221 135000 141896664 1861 1861 1861 1861 0
284 20250221 134900 141896664 1861 1861 1861 1861 239
285 20250221 134800 141451885 1862 1860 1862 1860 211
286 20250221 134700 141059403 1860 1860 1860 1860 39
287 20250221 134600 140986863 1862 1862 1862 1862 0
288 20250221 134500 140986863 1862 1862 1862 1862 0
289 20250221 134400 140986863 1862 1862 1862 1862 1
290 20250221 134300 140985001 1862 1862 1862 1862 31
291 20250221 134200 140927279 1860 1860 1860 1860 0
292 20250221 134100 140927279 1860 1861 1861 1860 153
293 20250221 134000 140642551 1860 1862 1862 1860 3102
294 20250221 133900 134871726 1862 1862 1862 1862 111
295 20250221 133800 134665044 1862 1862 1862 1862 30
296 20250221 133700 134609184 1862 1861 1862 1861 243
297 20250221 133600 134156951 1861 1861 1861 1861 0
298 20250221 133500 134156951 1861 1861 1861 1861 0
299 20250221 133400 134156951 1861 1861 1861 1861 0
300 20250221 133300 134156951 1861 1861 1861 1861 14
301 20250221 133200 134130897 1861 1861 1861 1861 0
302 20250221 133100 134130897 1861 1860 1861 1860 137
303 20250221 133000 133876068 1860 1862 1862 1860 14
304 20250221 132900 133850008 1860 1860 1860 1860 6
305 20250221 132800 133838848 1860 1861 1861 1860 1716
306 20250221 132700 130646885 1862 1862 1862 1862 10
307 20250221 132600 130628265 1862 1862 1862 1862 2
308 20250221 132500 130624541 1862 1862 1862 1862 31
309 20250221 132400 130566819 1862 1862 1862 1862 10
310 20250221 132300 130548199 1860 1860 1860 1860 0
311 20250221 132200 130548199 1860 1862 1862 1860 14
312 20250221 132100 130522141 1861 1861 1861 1861 1060
313 20250221 132000 128549481 1862 1862 1862 1862 0
314 20250221 131900 128549481 1862 1861 1862 1861 40
315 20250221 131800 128475031 1862 1862 1862 1862 419
316 20250221 131700 127694853 1863 1863 1863 1863 0
317 20250221 131600 127694853 1863 1862 1863 1862 3
318 20250221 131500 127689265 1862 1862 1862 1862 87
319 20250221 131400 127527271 1862 1862 1862 1862 0
320 20250221 131300 127527271 1862 1862 1862 1862 14
321 20250221 131200 127501203 1861 1861 1861 1861 176
322 20250221 131100 127173667 1861 1861 1861 1861 0
323 20250221 131000 127173667 1861 1860 1861 1860 16
324 20250221 130900 127143895 1861 1861 1861 1861 10
325 20250221 130800 127125285 1861 1861 1861 1861 1
326 20250221 130700 127123424 1861 1861 1861 1861 10
327 20250221 130600 127104814 1861 1861 1861 1860 409
328 20250221 130500 126344063 1860 1862 1862 1860 616
329 20250221 130400 125197499 1863 1863 1863 1863 361
330 20250221 130300 124524956 1863 1863 1863 1863 200
331 20250221 130200 124152356 1863 1863 1863 1863 973
332 20250221 130100 122339657 1863 1861 1863 1861 49
333 20250221 130000 122248390 1861 1861 1861 1861 1
334 20250221 125900 122246529 1862 1863 1863 1862 876
335 20250221 125800 120615412 1863 1863 1863 1863 10
336 20250221 125700 120596782 1862 1862 1862 1862 240
337 20250221 125600 120149902 1862 1862 1862 1862 0
338 20250221 125500 120149902 1862 1862 1862 1862 10
339 20250221 125400 120131282 1862 1862 1862 1862 12
340 20250221 125300 120108938 1862 1862 1862 1862 0
341 20250221 125200 120108938 1862 1862 1862 1862 20
342 20250221 125100 120071698 1862 1862 1862 1862 0
343 20250221 125000 120071698 1862 1862 1862 1862 4
344 20250221 124900 120064250 1862 1862 1862 1862 208
345 20250221 124800 119676954 1862 1862 1862 1862 0
346 20250221 124700 119676954 1862 1862 1862 1862 0
347 20250221 124600 119676954 1862 1862 1862 1862 0
348 20250221 124500 119676954 1862 1862 1862 1862 58
349 20250221 124400 119568958 1862 1862 1862 1862 0
350 20250221 124300 119568958 1862 1862 1862 1862 0
351 20250221 124200 119568958 1862 1862 1862 1862 0
352 20250221 124100 119568958 1862 1862 1862 1862 82
353 20250221 124000 119416274 1862 1862 1862 1862 1
354 20250221 123900 119414412 1862 1862 1862 1862 0
355 20250221 123800 119414412 1862 1862 1862 1862 0
356 20250221 123700 119414412 1862 1862 1862 1862 1
357 20250221 123600 119412550 1862 1861 1862 1861 73
358 20250221 123500 119276694 1862 1862 1862 1862 0
359 20250221 123400 119276694 1862 1862 1862 1862 0
360 20250221 123300 119276694 1862 1862 1862 1862 10
361 20250221 123200 119258074 1862 1862 1862 1862 5
362 20250221 123100 119248764 1862 1862 1862 1862 0
363 20250221 123000 119248764 1862 1862 1862 1862 0
364 20250221 122900 119248764 1862 1862 1862 1862 0
365 20250221 122800 119248764 1862 1862 1862 1862 5
366 20250221 122700 119239454 1862 1862 1862 1862 1
367 20250221 122600 119237592 1861 1861 1861 1861 0
368 20250221 122500 119237592 1861 1861 1861 1861 0
369 20250221 122400 119237592 1861 1861 1861 1861 28
370 20250221 122300 119185484 1861 1861 1861 1861 102
371 20250221 122200 118995662 1861 1861 1861 1861 10
372 20250221 122100 118977052 1860 1860 1860 1860 0
373 20250221 122000 118977052 1860 1862 1862 1860 48
374 20250221 121900 118887768 1860 1861 1861 1860 598
375 20250221 121800 117774935 1860 1860 1860 1860 0
376 20250221 121700 117774935 1860 1860 1860 1860 0
377 20250221 121600 117774935 1860 1860 1860 1860 125
378 20250221 121500 117542435 1860 1860 1860 1860 119
379 20250221 121400 117321095 1860 1860 1860 1860 5
380 20250221 121300 117311795 1860 1860 1860 1860 0
381 20250221 121200 117311795 1860 1860 1860 1860 50
382 20250221 121100 117218795 1860 1859 1860 1859 1409
383 20250221 121000 114599462 1859 1859 1859 1859 3
384 20250221 120900 114593885 1859 1859 1859 1859 0
385 20250221 120800 114593885 1859 1859 1859 1859 0
386 20250221 120700 114593885 1859 1859 1859 1859 0
387 20250221 120600 114593885 1859 1859 1859 1859 0
388 20250221 120500 114593885 1859 1859 1859 1859 5
389 20250221 120400 114584590 1859 1859 1859 1859 0
390 20250221 120300 114584590 1859 1859 1859 1859 30
391 20250221 120200 114528820 1858 1859 1859 1858 190
392 20250221 120100 114175700 1859 1858 1859 1858 10
393 20250221 120000 114157115 1858 1858 1858 1858 0
394 20250221 115900 114157115 1858 1858 1858 1858 0
395 20250221 115800 114157115 1858 1858 1858 1858 256
396 20250221 115700 113681467 1858 1858 1858 1858 5
397 20250221 115600 113672177 1857 1858 1858 1857 110
398 20250221 115500 113467897 1858 1858 1858 1858 15
399 20250221 115400 113440027 1858 1858 1858 1858 134
400 20250221 115300 113191055 1858 1858 1858 1858 0
401 20250221 115200 113191055 1858 1860 1860 1858 178
402 20250221 115100 112860231 1860 1860 1860 1860 0
403 20250221 115000 112860231 1860 1860 1860 1860 1000
404 20250221 114900 111000231 1858 1859 1859 1858 296
405 20250221 114800 110450117 1859 1859 1859 1859 220
406 20250221 114700 110041137 1858 1858 1858 1858 0
407 20250221 114600 110041137 1858 1858 1858 1858 0
408 20250221 114500 110041137 1858 1858 1858 1858 0
409 20250221 114400 110041137 1858 1858 1858 1858 204
410 20250221 114300 109662105 1860 1860 1860 1860 11
411 20250221 114200 109641645 1857 1857 1857 1857 0
412 20250221 114100 109641645 1857 1857 1857 1857 0
413 20250221 114000 109641645 1857 1857 1857 1857 258
414 20250221 113900 109162539 1856 1857 1857 1856 76
415 20250221 113800 109021478 1857 1857 1857 1857 274
416 20250221 113700 108512660 1860 1860 1860 1860 0
417 20250221 113600 108512660 1860 1857 1860 1857 293
418 20250221 113500 107968553 1858 1858 1858 1858 0
419 20250221 113400 107968553 1858 1858 1858 1858 51
420 20250221 113300 107873795 1858 1859 1859 1858 361
421 20250221 113200 107202902 1859 1859 1859 1859 1
422 20250221 113100 107201043 1859 1859 1859 1859 0
423 20250221 113000 107201043 1859 1859 1859 1859 101
424 20250221 112900 107013284 1859 1859 1859 1859 0
425 20250221 112800 107013284 1859 1860 1860 1859 92
426 20250221 112700 106842189 1859 1855 1859 1855 5445
427 20250221 112600 96736761 1856 1856 1856 1855 2168
428 20250221 112500 92715072 1855 1856 1856 1855 1050
429 20250221 112400 90767153 1857 1857 1857 1857 0
430 20250221 112300 90767153 1857 1857 1857 1857 0
431 20250221 112200 90767153 1857 1857 1857 1857 0
432 20250221 112100 90767153 1857 1856 1857 1856 1185
433 20250221 112000 88567789 1856 1856 1856 1856 1
434 20250221 111900 88565933 1857 1859 1859 1857 4338
435 20250221 111800 80507484 1859 1859 1859 1859 0
436 20250221 111700 80507484 1859 1858 1859 1858 15
437 20250221 111600 80479600 1859 1859 1859 1859 10
438 20250221 111500 80461010 1859 1859 1859 1859 0
439 20250221 111400 80461010 1859 1859 1859 1859 80
440 20250221 111300 80312290 1859 1859 1859 1859 15
441 20250221 111200 80284405 1859 1859 1859 1859 252
442 20250221 111100 79815937 1860 1863 1863 1860 2938
443 20250221 111000 74348622 1863 1862 1863 1862 1009
444 20250221 110900 72469855 1862 1862 1862 1862 1000
445 20250221 110800 70607855 1863 1862 1863 1862 23
446 20250221 110700 70565009 1862 1863 1863 1862 2273
447 20250221 110600 66332464 1863 1863 1863 1863 0
448 20250221 110500 66332464 1863 1863 1863 1863 0
449 20250221 110400 66332464 1863 1863 1863 1863 0
450 20250221 110300 66332464 1863 1863 1863 1863 0
451 20250221 110200 66332464 1863 1863 1863 1863 165
452 20250221 110100 66025069 1864 1864 1864 1864 0
453 20250221 110000 66025069 1864 1864 1864 1864 0
454 20250221 105900 66025069 1864 1863 1864 1863 707
455 20250221 105800 64707927 1864 1864 1864 1864 10
456 20250221 105700 64689287 1864 1864 1864 1864 533
457 20250221 105600 63695775 1865 1865 1865 1865 551
458 20250221 105500 62668160 1865 1865 1865 1865 1051
459 20250221 105400 60708045 1864 1864 1864 1864 421
460 20250221 105300 59923301 1863 1863 1863 1863 25
461 20250221 105200 59876726 1864 1864 1864 1864 0
462 20250221 105100 59876726 1864 1864 1864 1864 0
463 20250221 105000 59876726 1864 1864 1864 1864 3
464 20250221 104900 59871134 1864 1864 1864 1864 0
465 20250221 104800 59871134 1864 1864 1864 1864 0
466 20250221 104700 59871134 1864 1864 1864 1864 0
467 20250221 104600 59871134 1864 1865 1865 1864 91
468 20250221 104500 59701505 1864 1864 1864 1864 0
469 20250221 104400 59701505 1864 1863 1864 1863 285
470 20250221 104300 59170270 1864 1864 1865 1864 114
471 20250221 104200 58957769 1864 1864 1864 1864 233
472 20250221 104100 58523457 1865 1865 1865 1865 100
473 20250221 104000 58336957 1865 1865 1865 1865 100
474 20250221 103900 58150457 1865 1865 1865 1865 0
475 20250221 103800 58150457 1865 1865 1865 1865 0
476 20250221 103700 58150457 1865 1865 1865 1865 11
477 20250221 103600 58129942 1862 1862 1862 1862 0
478 20250221 103500 58129942 1862 1862 1862 1862 0
479 20250221 103400 58129942 1862 1863 1863 1862 200
480 20250221 103300 57757397 1863 1863 1863 1863 1
481 20250221 103200 57755534 1866 1866 1866 1866 5
482 20250221 103100 57746204 1866 1866 1866 1866 0
483 20250221 103000 57746204 1866 1866 1866 1866 4
484 20250221 102900 57738740 1862 1864 1866 1862 570
485 20250221 102800 56676822 1865 1865 1865 1865 10
486 20250221 102700 56658172 1864 1864 1864 1864 0
487 20250221 102600 56658172 1864 1864 1864 1864 0
488 20250221 102500 56658172 1864 1864 1864 1864 20
489 20250221 102400 56620892 1864 1865 1865 1864 430
490 20250221 102300 55819369 1864 1865 1865 1864 40
491 20250221 102200 55744799 1866 1865 1866 1865 561
492 20250221 102100 54698523 1865 1865 1865 1865 350
493 20250221 102000 54045773 1866 1866 1866 1866 0
494 20250221 101900 54045773 1866 1866 1866 1866 25
495 20250221 101800 53999123 1866 1866 1866 1866 11
496 20250221 101700 53978597 1865 1865 1865 1865 303
497 20250221 101600 53413502 1865 1865 1865 1865 0
498 20250221 101500 53413502 1865 1865 1865 1865 4
499 20250221 101400 53406042 1865 1865 1865 1865 1
500 20250221 101300 53404177 1866 1866 1866 1866 0
501 20250221 101200 53404177 1866 1865 1866 1865 138
502 20250221 101100 53146736 1865 1865 1865 1865 537
503 20250221 101000 52145231 1865 1865 1865 1865 14
504 20250221 100900 52119121 1863 1864 1864 1863 150
505 20250221 100800 51839572 1865 1865 1865 1865 917
506 20250221 100700 50129367 1867 1865 1867 1865 725
507 20250221 100600 48777240 1865 1865 1865 1865 776
508 20250221 100500 47330000 1865 1866 1867 1865 751
509 20250221 100400 45928833 1867 1867 1867 1867 20
510 20250221 100300 45891493 1867 1866 1867 1866 14
511 20250221 100200 45865359 1866 1866 1866 1866 53
512 20250221 100100 45766461 1867 1867 1867 1867 0
513 20250221 100000 45766461 1867 1867 1867 1867 11
514 20250221 095900 45745924 1867 1867 1867 1867 10
515 20250221 095800 45727254 1866 1866 1866 1866 0
516 20250221 095700 45727254 1866 1866 1866 1866 1061
517 20250221 095600 43747428 1864 1866 1866 1864 203
518 20250221 095500 43369030 1864 1864 1864 1864 873
519 20250221 095400 41741758 1862 1862 1862 1862 0
520 20250221 095300 41741758 1862 1862 1862 1862 0
521 20250221 095200 41741758 1862 1862 1862 1862 0
522 20250221 095100 41741758 1862 1862 1862 1862 0
523 20250221 095000 41741758 1862 1862 1862 1862 0
524 20250221 094900 41741758 1862 1865 1865 1862 576
525 20250221 094800 40667521 1864 1864 1864 1864 15
526 20250221 094700 40639561 1864 1864 1864 1864 10
527 20250221 094600 40620921 1864 1865 1865 1864 20
528 20250221 094500 40583631 1865 1863 1865 1863 65
529 20250221 094400 40462534 1863 1864 1864 1863 156
530 20250221 094300 40171800 1866 1866 1866 1863 24
531 20250221 094200 40127019 1866 1866 1866 1866 22
532 20250221 094100 40085967 1864 1867 1867 1864 1397
533 20250221 094000 37481806 1866 1866 1866 1866 1
534 20250221 093900 37479940 1866 1865 1866 1865 6
535 20250221 093800 37468747 1867 1867 1867 1867 0
536 20250221 093700 37468747 1867 1866 1867 1866 474
537 20250221 093600 36584258 1866 1866 1866 1866 2639
538 20250221 093500 31659884 1866 1866 1866 1866 1
539 20250221 093400 31658018 1864 1864 1864 1864 551
540 20250221 093300 30630954 1866 1866 1866 1866 28
541 20250221 093200 30578706 1866 1866 1866 1866 1
542 20250221 093100 30576840 1865 1864 1865 1864 638
543 20250221 093000 29387385 1864 1864 1864 1864 80
544 20250221 092900 29238265 1864 1864 1864 1864 0
545 20250221 092800 29238265 1864 1864 1864 1864 3
546 20250221 092700 29232673 1864 1864 1864 1864 2659
547 20250221 092600 24276297 1865 1865 1865 1865 10
548 20250221 092500 24257647 1864 1864 1864 1864 283
549 20250221 092400 23730135 1865 1865 1865 1865 5
550 20250221 092300 23720810 1858 1858 1858 1858 50
551 20250221 092200 23627910 1858 1859 1859 1858 92
552 20250221 092100 23456883 1858 1865 1865 1858 5961
553 20250221 092000 12370216 1865 1865 1865 1865 44
554 20250221 091900 12288156 1865 1864 1865 1861 189
555 20250221 091800 11936168 1862 1863 1863 1862 370
556 20250221 091700 11246920 1866 1866 1866 1866 0
557 20250221 091600 11246920 1866 1866 1866 1866 0
558 20250221 091500 11246920 1866 1862 1866 1862 157
559 20250221 091400 10953962 1861 1866 1867 1861 1536
560 20250221 091300 8092123 1867 1867 1867 1867 0
561 20250221 091200 8092123 1867 1867 1867 1867 10
562 20250221 091100 8073453 1867 1868 1868 1867 453
563 20250221 091000 7227692 1861 1861 1861 1861 0
564 20250221 090900 7227692 1861 1861 1861 1861 104
565 20250221 090800 7034148 1868 1860 1868 1860 251
566 20250221 090700 6567200 1860 1860 1860 1860 500
567 20250221 090600 5637200 1868 1868 1868 1868 1
568 20250221 090500 5635332 1869 1869 1869 1869 0
569 20250221 090400 5635332 1869 1870 1870 1869 432
570 20250221 090300 4827708 1871 1871 1871 1871 70
571 20250221 090200 4696738 1871 1857 1871 1857 130
572 20250221 090100 4453928 1857 1857 1857 1857 170
573 20250221 090000 4138238 1857 1873 1873 1857 2210

1
000400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,99124,310336320,182586408,571639501440,0.03
20250218,99124,310336320,179612688,562329411840,0.03
20250217,99124,310336320,179810936,562950084480,0.03
20250214,99124,310336320,176539844,552708985920,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 99124 310336320 182586408 571639501440 0.03
3 20250218 99124 310336320 179612688 562329411840 0.03
4 20250217 99124 310336320 179810936 562950084480 0.03
5 20250214 99124 310336320 176539844 552708985920 0.03