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
000430/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,179727475,3770,3770,3770,3770,5583
20250221,183000,179727475,3770,3770,3770,3770,0
20250221,182900,179727475,3770,3770,3770,3770,0
20250221,182800,179727475,3770,3770,3770,3770,0
20250221,182700,179727475,3770,3770,3770,3770,0
20250221,182600,179727475,3770,3770,3770,3770,0
20250221,182500,179727475,3770,3770,3770,3770,0
20250221,182400,179727475,3770,3770,3770,3770,0
20250221,182300,179727475,3770,3770,3770,3770,0
20250221,182200,179727475,3770,3770,3770,3770,0
20250221,182100,179727475,3770,3770,3770,3770,0
20250221,182000,179727475,3770,3770,3770,3770,0
20250221,181900,179727475,3770,3770,3770,3770,0
20250221,181800,179727475,3770,3770,3770,3770,0
20250221,181700,179727475,3770,3770,3770,3770,0
20250221,181600,179727475,3770,3770,3770,3770,0
20250221,181500,179727475,3770,3770,3770,3770,0
20250221,181400,179727475,3770,3770,3770,3770,0
20250221,181300,179727475,3770,3770,3770,3770,0
20250221,181200,179727475,3770,3770,3770,3770,0
20250221,181100,179727475,3770,3770,3770,3770,0
20250221,181000,179727475,3770,3770,3770,3770,0
20250221,180900,179727475,3770,3770,3770,3770,0
20250221,180800,179727475,3770,3770,3770,3770,0
20250221,180700,179727475,3770,3770,3770,3770,0
20250221,180600,179727475,3770,3770,3770,3770,0
20250221,180500,179727475,3770,3770,3770,3770,0
20250221,180400,179727475,3770,3770,3770,3770,0
20250221,180300,179727475,3770,3770,3770,3770,0
20250221,180200,179727475,3770,3770,3770,3770,0
20250221,180100,179727475,3770,3770,3770,3770,5583
20250221,180000,179727475,3770,3770,3770,3770,0
20250221,175900,179727475,3770,3770,3770,3770,0
20250221,175800,179727475,3770,3770,3770,3770,0
20250221,175700,179727475,3770,3770,3770,3770,0
20250221,175600,179727475,3770,3770,3770,3770,0
20250221,175500,179727475,3770,3770,3770,3770,0
20250221,175400,179727475,3770,3770,3770,3770,0
20250221,175300,179727475,3770,3770,3770,3770,0
20250221,175200,179727475,3770,3770,3770,3770,0
20250221,175100,179727475,3770,3770,3770,3770,0
20250221,175000,179727475,3770,3770,3770,3770,0
20250221,174900,179727475,3770,3770,3770,3770,0
20250221,174800,179727475,3770,3770,3770,3770,0
20250221,174700,179727475,3770,3770,3770,3770,0
20250221,174600,179727475,3770,3770,3770,3770,0
20250221,174500,179727475,3770,3770,3770,3770,0
20250221,174400,179727475,3770,3770,3770,3770,0
20250221,174300,179727475,3770,3770,3770,3770,0
20250221,174200,179727475,3770,3770,3770,3770,0
20250221,174100,179727475,3770,3770,3770,3770,0
20250221,174000,179727475,3770,3770,3770,3770,0
20250221,173900,179727475,3770,3770,3770,3770,0
20250221,173800,179727475,3770,3770,3770,3770,0
20250221,173700,179727475,3770,3770,3770,3770,0
20250221,173600,179727475,3770,3770,3770,3770,0
20250221,173500,179727475,3770,3770,3770,3770,0
20250221,173400,179727475,3770,3770,3770,3770,0
20250221,173300,179727475,3770,3770,3770,3770,0
20250221,173200,179727475,3770,3770,3770,3770,0
20250221,173100,179727475,3770,3770,3770,3770,5583
20250221,173000,179727475,3770,3770,3770,3770,0
20250221,172900,179727475,3770,3770,3770,3770,0
20250221,172800,179727475,3770,3770,3770,3770,0
20250221,172700,179727475,3770,3770,3770,3770,0
20250221,172600,179727475,3770,3770,3770,3770,0
20250221,172500,179727475,3770,3770,3770,3770,0
20250221,172400,179727475,3770,3770,3770,3770,0
20250221,172300,179727475,3770,3770,3770,3770,0
20250221,172200,179727475,3770,3770,3770,3770,0
20250221,172100,179727475,3770,3770,3770,3770,0
20250221,172000,179727475,3770,3770,3770,3770,0
20250221,171900,179727475,3770,3770,3770,3770,0
20250221,171800,179727475,3770,3770,3770,3770,0
20250221,171700,179727475,3770,3770,3770,3770,0
20250221,171600,179727475,3770,3770,3770,3770,0
20250221,171500,179727475,3770,3770,3770,3770,0
20250221,171400,179727475,3770,3770,3770,3770,0
20250221,171300,179727475,3770,3770,3770,3770,0
20250221,171200,179727475,3770,3770,3770,3770,0
20250221,171100,179727475,3770,3770,3770,3770,0
20250221,171000,179727475,3770,3770,3770,3770,0
20250221,170900,179727475,3770,3770,3770,3770,0
20250221,170800,179727475,3770,3770,3770,3770,0
20250221,170700,179727475,3770,3770,3770,3770,0
20250221,170600,179727475,3770,3770,3770,3770,0
20250221,170500,179727475,3770,3770,3770,3770,0
20250221,170400,179727475,3770,3770,3770,3770,0
20250221,170300,179727475,3770,3770,3770,3770,0
20250221,170200,179727475,3770,3770,3770,3770,0
20250221,170100,179727475,3770,3770,3770,3770,5583
20250221,170000,179727475,3770,3770,3770,3770,0
20250221,165900,179727475,3770,3770,3770,3770,0
20250221,165800,179727475,3770,3770,3770,3770,0
20250221,165700,179727475,3770,3770,3770,3770,0
20250221,165600,179727475,3770,3770,3770,3770,0
20250221,165500,179727475,3770,3770,3770,3770,0
20250221,165400,179727475,3770,3770,3770,3770,0
20250221,165300,179727475,3770,3770,3770,3770,0
20250221,165200,179727475,3770,3770,3770,3770,0
20250221,165100,179727475,3770,3770,3770,3770,0
20250221,165000,179727475,3770,3770,3770,3770,0
20250221,164900,179727475,3770,3770,3770,3770,0
20250221,164800,179727475,3770,3770,3770,3770,0
20250221,164700,179727475,3770,3770,3770,3770,0
20250221,164600,179727475,3770,3770,3770,3770,0
20250221,164500,179727475,3770,3770,3770,3770,0
20250221,164400,179727475,3770,3770,3770,3770,0
20250221,164300,179727475,3770,3770,3770,3770,0
20250221,164200,179727475,3770,3770,3770,3770,0
20250221,164100,179727475,3770,3770,3770,3770,0
20250221,164000,179727475,3770,3770,3770,3770,0
20250221,163900,179727475,3770,3770,3770,3770,0
20250221,163800,179727475,3770,3770,3770,3770,0
20250221,163700,179727475,3770,3770,3770,3770,0
20250221,163600,179727475,3770,3770,3770,3770,0
20250221,163500,179727475,3770,3770,3770,3770,0
20250221,163400,179727475,3770,3770,3770,3770,0
20250221,163300,179727475,3770,3770,3770,3770,0
20250221,163200,179727475,3770,3770,3770,3770,0
20250221,163100,179727475,3770,3770,3770,3770,5583
20250221,163000,179727475,3770,3770,3770,3770,0
20250221,162900,179727475,3770,3770,3770,3770,0
20250221,162800,179727475,3770,3770,3770,3770,0
20250221,162700,179727475,3770,3770,3770,3770,0
20250221,162600,179727475,3770,3770,3770,3770,0
20250221,162500,179727475,3770,3770,3770,3770,0
20250221,162400,179727475,3770,3770,3770,3770,0
20250221,162300,179727475,3770,3770,3770,3770,0
20250221,162200,179727475,3770,3770,3770,3770,0
20250221,162100,179727475,3770,3770,3770,3770,0
20250221,162000,179727475,3770,3770,3770,3770,0
20250221,161900,179727475,3770,3770,3770,3770,0
20250221,161800,179727475,3770,3770,3770,3770,0
20250221,161700,179727475,3770,3770,3770,3770,0
20250221,161600,179727475,3770,3770,3770,3770,0
20250221,161500,179727475,3770,3770,3770,3770,0
20250221,161400,179727475,3770,3770,3770,3770,0
20250221,161300,179727475,3770,3770,3770,3770,0
20250221,161200,179727475,3770,3770,3770,3770,0
20250221,161100,179727475,3770,3770,3770,3770,0
20250221,161000,179727475,3770,3770,3770,3770,0
20250221,160900,179727475,3770,3770,3770,3770,0
20250221,160800,179727475,3770,3770,3770,3770,0
20250221,160700,179727475,3770,3770,3770,3770,0
20250221,160600,179727475,3770,3770,3770,3770,0
20250221,160500,179727475,3770,3770,3770,3770,0
20250221,160400,179727475,3770,3770,3770,3770,0
20250221,160300,179727475,3770,3770,3770,3770,0
20250221,160200,179727475,3770,3770,3770,3770,0
20250221,160100,179727475,3770,3770,3770,3770,5583
20250221,160000,179727475,3770,3770,3770,3770,0
20250221,155900,179727475,3770,3770,3770,3770,0
20250221,155800,179727475,3770,3770,3770,3770,0
20250221,155700,179727475,3770,3770,3770,3770,0
20250221,155600,179727475,3770,3770,3770,3770,0
20250221,155500,179727475,3770,3770,3770,3770,0
20250221,155400,179727475,3770,3770,3770,3770,0
20250221,155300,179727475,3770,3770,3770,3770,0
20250221,155200,179727475,3770,3770,3770,3770,0
20250221,155100,179727475,3770,3770,3770,3770,0
20250221,155000,179727475,3770,3770,3770,3770,0
20250221,154900,179727475,3770,3770,3770,3770,0
20250221,154800,179727475,3770,3770,3770,3770,0
20250221,154700,179727475,3770,3770,3770,3770,0
20250221,154600,179727475,3770,3770,3770,3770,0
20250221,154500,179727475,3770,3770,3770,3770,0
20250221,154400,179727475,3770,3770,3770,3770,0
20250221,154300,179727475,3770,3770,3770,3770,0
20250221,154200,179727475,3770,3770,3770,3770,0
20250221,154100,179727475,3770,3770,3770,3770,0
20250221,154000,179727475,3770,3770,3770,3770,0
20250221,153900,179727475,3770,3770,3770,3770,0
20250221,153800,179727475,3770,3770,3770,3770,0
20250221,153700,179727475,3770,3770,3770,3770,0
20250221,153600,179727475,3770,3770,3770,3770,0
20250221,153500,179727475,3770,3770,3770,3770,0
20250221,153400,179727475,3770,3770,3770,3770,0
20250221,153300,179727475,3770,3770,3770,3770,0
20250221,153200,179727475,3770,3770,3770,3770,0
20250221,153100,179727475,3770,3770,3770,3770,5583
20250221,153000,179727475,3770,3770,3770,3770,5583
20250221,152900,158679565,3775,3775,3775,3775,0
20250221,152800,158679565,3775,3775,3775,3775,0
20250221,152700,158679565,3775,3775,3775,3775,0
20250221,152600,158679565,3775,3775,3775,3775,0
20250221,152500,158679565,3775,3775,3775,3775,0
20250221,152400,158679565,3775,3775,3775,3775,0
20250221,152300,158679565,3775,3775,3775,3775,0
20250221,152200,158679565,3775,3775,3775,3775,0
20250221,152100,158679565,3775,3775,3775,3775,0
20250221,152000,158679565,3775,3775,3775,3775,0
20250221,151900,158679565,3775,3770,3775,3770,301
20250221,151800,157543915,3770,3770,3770,3770,1
20250221,151700,157540145,3770,3770,3770,3770,0
20250221,151600,157540145,3770,3770,3770,3765,52
20250221,151500,157344230,3765,3775,3775,3765,179
20250221,151400,156670285,3775,3770,3775,3770,13
20250221,151300,156621250,3770,3770,3770,3770,4
20250221,151200,156606170,3775,3770,3775,3770,307
20250221,151100,155448770,3770,3770,3770,3770,0
20250221,151000,155448770,3770,3770,3770,3770,0
20250221,150900,155448770,3770,3765,3770,3765,80
20250221,150800,155147545,3765,3765,3765,3765,225
20250221,150700,154300420,3770,3770,3770,3770,0
20250221,150600,154300420,3770,3770,3770,3770,0
20250221,150500,154300420,3770,3765,3770,3765,71
20250221,150400,154033100,3765,3765,3765,3765,0
20250221,150300,154033100,3765,3765,3765,3765,0
20250221,150200,154033100,3765,3765,3765,3765,0
20250221,150100,154033100,3765,3765,3765,3765,16
20250221,150000,153972860,3765,3765,3765,3765,184
20250221,145900,153280100,3770,3770,3770,3770,0
20250221,145800,153280100,3770,3770,3770,3770,0
20250221,145700,153280100,3770,3770,3770,3770,0
20250221,145600,153280100,3770,3770,3770,3770,0
20250221,145500,153280100,3770,3770,3770,3770,0
20250221,145400,153280100,3770,3770,3770,3770,0
20250221,145300,153280100,3770,3770,3770,3770,0
20250221,145200,153280100,3770,3770,3770,3770,0
20250221,145100,153280100,3770,3770,3770,3770,0
20250221,145000,153280100,3770,3770,3770,3770,0
20250221,144900,153280100,3770,3770,3770,3770,0
20250221,144800,153280100,3770,3770,3770,3770,5
20250221,144700,153261250,3765,3765,3765,3765,80
20250221,144600,152960050,3765,3765,3765,3765,0
20250221,144500,152960050,3765,3765,3765,3765,0
20250221,144400,152960050,3765,3765,3765,3765,1
20250221,144300,152956285,3765,3765,3765,3765,350
20250221,144200,151638535,3770,3770,3770,3770,0
20250221,144100,151638535,3770,3770,3770,3770,0
20250221,144000,151638535,3770,3770,3770,3770,0
20250221,143900,151638535,3770,3770,3770,3770,0
20250221,143800,151638535,3770,3770,3770,3770,0
20250221,143700,151638535,3770,3770,3770,3770,0
20250221,143600,151638535,3770,3770,3770,3770,0
20250221,143500,151638535,3770,3770,3770,3770,0
20250221,143400,151638535,3770,3770,3770,3770,0
20250221,143300,151638535,3770,3770,3770,3770,0
20250221,143200,151638535,3770,3770,3770,3770,0
20250221,143100,151638535,3770,3770,3770,3770,0
20250221,143000,151638535,3770,3770,3770,3770,0
20250221,142900,151638535,3770,3775,3775,3770,886
20250221,142800,148298305,3770,3770,3770,3770,98
20250221,142700,147928845,3770,3770,3770,3770,2
20250221,142600,147921305,3760,3760,3760,3760,48
20250221,142500,147740825,3770,3770,3770,3770,0
20250221,142400,147740825,3770,3770,3770,3770,2
20250221,142300,147733285,3760,3760,3760,3760,48
20250221,142200,147552805,3770,3770,3770,3770,0
20250221,142100,147552805,3770,3760,3770,3760,600
20250221,142000,145296785,3770,3770,3770,3770,0
20250221,141900,145296785,3770,3770,3770,3770,0
20250221,141800,145296785,3770,3770,3770,3770,0
20250221,141700,145296785,3770,3770,3770,3770,0
20250221,141600,145296785,3770,3770,3770,3770,2
20250221,141500,145289245,3760,3760,3760,3760,50
20250221,141400,145101245,3760,3760,3760,3760,0
20250221,141300,145101245,3760,3760,3760,3760,1
20250221,141200,145097485,3760,3760,3760,3760,91
20250221,141100,144755325,3760,3760,3760,3760,2
20250221,141000,144747805,3760,3765,3770,3760,11
20250221,140900,144706350,3765,3765,3765,3765,51
20250221,140800,144514335,3765,3765,3765,3765,3
20250221,140700,144503040,3765,3765,3765,3765,1
20250221,140600,144499275,3765,3765,3770,3765,3
20250221,140500,144487975,3765,3765,3765,3765,0
20250221,140400,144487975,3765,3770,3770,3765,169
20250221,140300,143850850,3770,3770,3770,3765,251
20250221,140200,142904830,3770,3765,3770,3765,52
20250221,140100,142708800,3765,3765,3765,3765,1
20250221,140000,142705035,3765,3765,3765,3765,52
20250221,135900,142509255,3770,3770,3770,3770,4
20250221,135800,142494175,3770,3770,3770,3770,1
20250221,135700,142490405,3780,3765,3780,3765,6
20250221,135600,142467740,3765,3765,3765,3765,2
20250221,135500,142460210,3765,3765,3770,3765,151
20250221,135400,141891445,3765,3765,3765,3765,2
20250221,135300,141883915,3765,3770,3770,3765,2
20250221,135200,141876380,3765,3765,3765,3765,52
20250221,135100,141680600,3765,3765,3765,3765,0
20250221,135000,141680600,3765,3765,3765,3765,3
20250221,134900,141669305,3760,3760,3760,3760,1
20250221,134800,141665545,3775,3760,3775,3760,101
20250221,134700,141284285,3760,3765,3765,3760,3
20250221,134600,141272995,3760,3760,3760,3760,101
20250221,134500,140893235,3760,3760,3760,3760,2
20250221,134400,140885715,3775,3775,3775,3775,0
20250221,134300,140885715,3775,3755,3775,3755,106
20250221,134200,140487585,3755,3755,3755,3755,0
20250221,134100,140487585,3755,3760,3760,3755,1001
20250221,134000,136727420,3760,3760,3760,3760,50
20250221,133900,136539420,3780,3780,3780,3780,0
20250221,133800,136539420,3780,3780,3780,3780,0
20250221,133700,136539420,3780,3780,3780,3780,0
20250221,133600,136539420,3780,3780,3780,3780,0
20250221,133500,136539420,3780,3780,3780,3780,0
20250221,133400,136539420,3780,3770,3780,3760,5001
20250221,133300,117723830,3770,3770,3770,3770,36
20250221,133200,117588110,3770,3770,3770,3770,14
20250221,133100,117535330,3770,3770,3770,3770,36
20250221,133000,117399610,3770,3770,3770,3770,0
20250221,132900,117399610,3770,3765,3770,3765,105
20250221,132800,117004010,3770,3770,3770,3770,259
20250221,132700,116027580,3770,3770,3770,3770,0
20250221,132600,116027580,3770,3770,3770,3770,50
20250221,132500,115839080,3770,3770,3770,3770,8
20250221,132400,115808920,3770,3770,3770,3770,991
20250221,132300,112072850,3770,3770,3770,3770,50
20250221,132200,111884350,3775,3775,3775,3775,0
20250221,132100,111884350,3775,3775,3775,3775,0
20250221,132000,111884350,3775,3770,3775,3770,101
20250221,131900,111503575,3770,3770,3770,3770,0
20250221,131800,111503575,3770,3770,3770,3770,0
20250221,131700,111503575,3770,3770,3770,3770,50
20250221,131600,111315075,3775,3775,3775,3775,3
20250221,131500,111303750,3775,3775,3775,3775,62
20250221,131400,111069700,3770,3775,3775,3770,51
20250221,131300,110877425,3770,3770,3770,3770,0
20250221,131200,110877425,3770,3770,3770,3770,50
20250221,131100,110688925,3780,3780,3780,3780,0
20250221,131000,110688925,3780,3780,3780,3780,1
20250221,130900,110685145,3770,3770,3770,3770,45
20250221,130800,110515495,3780,3780,3780,3780,5
20250221,130700,110496595,3770,3770,3770,3770,0
20250221,130600,110496595,3770,3770,3770,3770,45
20250221,130500,110326945,3780,3780,3780,3780,5
20250221,130400,110308045,3770,3770,3770,3770,0
20250221,130300,110308045,3770,3770,3770,3770,31
20250221,130200,110191175,3780,3780,3780,3780,0
20250221,130100,110191175,3780,3780,3780,3780,13
20250221,130000,110142035,3780,3780,3780,3780,0
20250221,125900,110142035,3780,3780,3780,3780,1
20250221,125800,110138255,3780,3780,3780,3780,5
20250221,125700,110119355,3770,3780,3780,3770,65
20250221,125600,109874295,3775,3775,3775,3775,50
20250221,125500,109685545,3770,3770,3770,3770,0
20250221,125400,109685545,3770,3775,3775,3770,81
20250221,125300,109380020,3775,3770,3775,3770,437
20250221,125200,107732505,3775,3775,3775,3775,3
20250221,125100,107721180,3775,3780,3780,3775,11
20250221,125000,107679645,3775,3775,3775,3775,24
20250221,124900,107589045,3775,3775,3775,3775,25
20250221,124800,107494670,3780,3780,3780,3780,0
20250221,124700,107494670,3780,3780,3780,3780,1
20250221,124600,107490890,3775,3775,3775,3775,50
20250221,124500,107302140,3780,3780,3780,3780,1
20250221,124400,107298360,3775,3775,3775,3775,110
20250221,124300,106883110,3775,3780,3780,3775,51
20250221,124200,106690580,3775,3775,3775,3775,0
20250221,124100,106690580,3775,3775,3775,3775,2
20250221,124000,106683030,3775,3780,3780,3775,58
20250221,123900,106464030,3780,3780,3780,3780,0
20250221,123800,106464030,3780,3780,3780,3780,0
20250221,123700,106464030,3780,3780,3780,3780,0
20250221,123600,106464030,3780,3780,3780,3780,1
20250221,123500,106460250,3775,3775,3775,3775,0
20250221,123400,106460250,3775,3775,3775,3775,50
20250221,123300,106271500,3780,3780,3780,3780,0
20250221,123200,106271500,3780,3780,3780,3780,1
20250221,123100,106267720,3775,3775,3775,3775,100
20250221,123000,105890220,3775,3775,3775,3775,0
20250221,122900,105890220,3775,3775,3775,3775,0
20250221,122800,105890220,3775,3780,3780,3775,51
20250221,122700,105697690,3780,3780,3780,3780,0
20250221,122600,105697690,3780,3780,3780,3780,0
20250221,122500,105697690,3780,3780,3780,3780,0
20250221,122400,105697690,3780,3780,3780,3780,0
20250221,122300,105697690,3780,3780,3780,3780,75
20250221,122200,105414190,3780,3780,3780,3780,1
20250221,122100,105410410,3775,3775,3775,3775,0
20250221,122000,105410410,3775,3775,3775,3775,50
20250221,121900,105221660,3775,3775,3775,3775,0
20250221,121800,105221660,3775,3775,3775,3775,0
20250221,121700,105221660,3775,3775,3775,3775,50
20250221,121600,105032910,3775,3775,3775,3775,0
20250221,121500,105032910,3775,3775,3775,3775,658
20250221,121400,102548960,3775,3775,3775,3775,1
20250221,121300,102545185,3775,3775,3775,3775,0
20250221,121200,102545185,3775,3775,3775,3775,3
20250221,121100,102533860,3775,3775,3775,3770,88
20250221,121000,102201910,3775,3775,3775,3775,152
20250221,120900,101628110,3770,3770,3770,3770,0
20250221,120800,101628110,3770,3775,3775,3770,147
20250221,120700,101073430,3775,3775,3775,3775,0
20250221,120600,101073430,3775,3775,3775,3775,0
20250221,120500,101073430,3775,3780,3780,3775,51
20250221,120400,100880900,3775,3775,3775,3775,0
20250221,120300,100880900,3775,3775,3775,3775,61
20250221,120200,100650625,3780,3780,3780,3780,0
20250221,120100,100650625,3780,3780,3780,3780,1
20250221,120000,100646845,3780,3780,3780,3780,38
20250221,115900,100503205,3785,3785,3785,3785,9
20250221,115800,100469140,3785,3785,3785,3785,0
20250221,115700,100469140,3785,3785,3785,3785,0
20250221,115600,100469140,3785,3785,3785,3785,0
20250221,115500,100469140,3785,3785,3785,3785,0
20250221,115400,100469140,3785,3785,3785,3785,0
20250221,115300,100469140,3785,3785,3785,3785,5
20250221,115200,100450215,3775,3775,3775,3775,0
20250221,115100,100450215,3775,3775,3775,3775,50
20250221,115000,100261465,3775,3775,3775,3775,0
20250221,114900,100261465,3775,3775,3775,3775,0
20250221,114800,100261465,3775,3780,3780,3775,50
20250221,114700,100072710,3775,3775,3775,3775,0
20250221,114600,100072710,3775,3775,3775,3775,50
20250221,114500,99883960,3770,3775,3775,3770,184
20250221,114400,99189385,3775,3775,3775,3775,0
20250221,114300,99189385,3775,3770,3775,3770,315
20250221,114200,98000510,3770,3770,3770,3770,0
20250221,114100,98000510,3770,3770,3770,3770,389
20250221,114000,96533980,3775,3775,3775,3775,0
20250221,113900,96533980,3775,3775,3775,3775,1
20250221,113800,96530205,3770,3770,3770,3770,0
20250221,113700,96530205,3770,3770,3770,3770,100
20250221,113600,96153205,3770,3770,3770,3770,1493
20250221,113500,90524595,3770,3770,3770,3770,0
20250221,113400,90524595,3770,3770,3770,3770,100
20250221,113300,90147595,3770,3770,3770,3770,0
20250221,113200,90147595,3770,3770,3770,3770,0
20250221,113100,90147595,3770,3770,3770,3770,50
20250221,113000,89959095,3775,3775,3775,3775,1
20250221,112900,89955320,3770,3770,3770,3770,0
20250221,112800,89955320,3770,3770,3770,3770,50
20250221,112700,89766820,3775,3775,3775,3775,0
20250221,112600,89766820,3775,3775,3775,3775,2
20250221,112500,89759270,3770,3770,3770,3770,49
20250221,112400,89574540,3775,3775,3775,3775,0
20250221,112300,89574540,3775,3775,3775,3775,0
20250221,112200,89574540,3775,3775,3775,3775,0
20250221,112100,89574540,3775,3775,3775,3775,1
20250221,112000,89570765,3775,3775,3775,3775,42
20250221,111900,89412215,3770,3770,3770,3770,0
20250221,111800,89412215,3770,3770,3770,3770,0
20250221,111700,89412215,3770,3770,3775,3770,82
20250221,111600,89102920,3775,3775,3775,3775,0
20250221,111500,89102920,3775,3775,3775,3775,27
20250221,111400,89000995,3770,3770,3770,3770,95
20250221,111300,88642845,3775,3770,3775,3770,5
20250221,111200,88623975,3775,3775,3775,3775,0
20250221,111100,88623975,3775,3775,3775,3775,1
20250221,111000,88620200,3790,3790,3790,3790,0
20250221,110900,88620200,3790,3790,3790,3790,0
20250221,110800,88620200,3790,3790,3790,3790,0
20250221,110700,88620200,3790,3790,3790,3790,131
20250221,110600,88123710,3790,3790,3790,3790,0
20250221,110500,88123710,3790,3790,3790,3790,5
20250221,110400,88104760,3790,3770,3790,3770,3
20250221,110300,88093410,3790,3790,3790,3790,2
20250221,110200,88085830,3765,3770,3770,3765,100
20250221,110100,87709080,3770,3770,3770,3770,0
20250221,110000,87709080,3770,3770,3770,3770,49
20250221,105900,87524350,3765,3770,3770,3765,389
20250221,105800,86058640,3770,3770,3770,3770,676
20250221,105700,83510120,3770,3770,3770,3770,50
20250221,105600,83321620,3775,3775,3775,3775,0
20250221,105500,83321620,3775,3780,3780,3775,206
20250221,105400,82543965,3775,3775,3775,3775,94
20250221,105300,82189115,3780,3780,3780,3780,0
20250221,105200,82189115,3780,3780,3780,3780,0
20250221,105100,82189115,3780,3780,3780,3780,6
20250221,105000,82166435,3790,3790,3790,3790,0
20250221,104900,82166435,3790,3790,3790,3790,10
20250221,104800,82128535,3790,3790,3790,3790,50
20250221,104700,81939035,3790,3790,3790,3790,1
20250221,104600,81935245,3790,3790,3790,3790,0
20250221,104500,81935245,3790,3790,3790,3790,0
20250221,104400,81935245,3790,3790,3790,3790,0
20250221,104300,81935245,3790,3790,3790,3790,0
20250221,104200,81935245,3790,3775,3790,3775,62
20250221,104100,81701015,3775,3775,3775,3775,0
20250221,104000,81701015,3775,3775,3775,3775,50
20250221,103900,81512265,3775,3775,3775,3775,0
20250221,103800,81512265,3775,3775,3775,3775,0
20250221,103700,81512265,3775,3770,3775,3770,150
20250221,103600,80946515,3770,3770,3770,3770,254
20250221,103500,79988935,3765,3765,3765,3765,39
20250221,103400,79842100,3770,3770,3770,3770,1041
20250221,103300,75917530,3775,3775,3775,3775,3
20250221,103200,75906205,3775,3775,3775,3775,417
20250221,103100,74332030,3775,3775,3775,3775,249
20250221,103000,73392055,3780,3780,3780,3780,0
20250221,102900,73392055,3780,3780,3780,3780,1
20250221,102800,73388275,3775,3775,3775,3775,100
20250221,102700,73010775,3775,3775,3775,3775,0
20250221,102600,73010775,3775,3775,3775,3775,0
20250221,102500,73010775,3775,3775,3775,3775,1650
20250221,102400,66782025,3780,3780,3780,3780,1
20250221,102300,66778245,3780,3780,3780,3780,0
20250221,102200,66778245,3780,3780,3780,3780,395
20250221,102100,65285145,3785,3785,3785,3785,0
20250221,102000,65285145,3785,3785,3785,3785,84
20250221,101900,64967205,3790,3790,3790,3790,13
20250221,101800,64917935,3785,3785,3785,3785,66
20250221,101700,64668125,3785,3785,3785,3785,200
20250221,101600,63911125,3785,3785,3785,3785,0
20250221,101500,63911125,3785,3785,3785,3785,0
20250221,101400,63911125,3785,3775,3785,3775,38
20250221,101300,63767645,3785,3785,3785,3785,1
20250221,101200,63763860,3785,3785,3785,3785,67
20250221,101100,63510265,3780,3780,3780,3780,143
20250221,101000,62969725,3780,3780,3780,3780,0
20250221,100900,62969725,3780,3780,3780,3780,167
20250221,100800,62338465,3780,3780,3780,3780,28
20250221,100700,62232625,3785,3785,3785,3785,14
20250221,100600,62179635,3785,3785,3785,3785,0
20250221,100500,62179635,3785,3785,3785,3785,606
20250221,100400,59885925,3790,3790,3790,3790,0
20250221,100300,59885925,3790,3790,3790,3790,0
20250221,100200,59885925,3790,3795,3795,3790,69
20250221,100100,59624410,3795,3795,3795,3795,0
20250221,100000,59624410,3795,3795,3795,3795,6
20250221,095900,59601640,3805,3805,3805,3805,0
20250221,095800,59601640,3805,3805,3805,3805,1
20250221,095700,59597835,3795,3795,3795,3795,380
20250221,095600,58155735,3805,3805,3805,3805,5
20250221,095500,58136710,3805,3800,3805,3800,469
20250221,095400,56354505,3805,3800,3805,3800,583
20250221,095300,54136550,3800,3795,3800,3795,463
20250221,095200,52377750,3795,3795,3795,3795,0
20250221,095100,52377750,3795,3795,3795,3795,0
20250221,095000,52377750,3795,3795,3795,3795,1
20250221,094900,52373955,3790,3790,3790,3790,67
20250221,094800,52120025,3790,3790,3790,3790,76
20250221,094700,51831985,3790,3790,3790,3790,0
20250221,094600,51831985,3790,3790,3790,3790,1
20250221,094500,51828195,3775,3790,3790,3775,60
20250221,094400,51601545,3790,3790,3790,3790,1
20250221,094300,51597755,3775,3780,3790,3775,78
20250221,094200,51302915,3785,3785,3785,3785,20
20250221,094100,51227215,3790,3790,3790,3790,5
20250221,094000,51208265,3785,3785,3785,3785,0
20250221,093900,51208265,3785,3790,3795,3785,3
20250221,093800,51196895,3790,3780,3790,3780,165
20250221,093700,50572695,3795,3795,3795,3795,0
20250221,093600,50572695,3795,3780,3795,3780,2
20250221,093500,50565120,3785,3800,3800,3785,11
20250221,093400,50523335,3790,3790,3790,3790,101
20250221,093300,50140545,3790,3790,3790,3790,0
20250221,093200,50140545,3790,3790,3790,3790,1
20250221,093100,50136755,3790,3790,3790,3790,3
20250221,093000,50125385,3790,3790,3790,3790,2
20250221,092900,50117805,3790,3790,3790,3790,0
20250221,092800,50117805,3790,3790,3790,3790,0
20250221,092700,50117805,3790,3790,3790,3790,0
20250221,092600,50117805,3790,3790,3790,3790,0
20250221,092500,50117805,3790,3790,3790,3790,1
20250221,092400,50114015,3770,3780,3780,3770,1826
20250221,092300,43222430,3780,3790,3790,3780,750
20250221,092200,40384535,3790,3790,3790,3790,0
20250221,092100,40384535,3790,3790,3790,3790,1
20250221,092000,40380745,3785,3785,3785,3785,2
20250221,091900,40373175,3790,3790,3790,3785,1260
20250221,091800,35599980,3790,3790,3790,3790,500
20250221,091700,33704980,3790,3790,3790,3790,0
20250221,091600,33704980,3790,3780,3790,3780,41
20250221,091500,33549990,3790,3790,3790,3790,79
20250221,091400,33250580,3785,3790,3795,3785,139
20250221,091300,32724450,3785,3785,3790,3785,214
20250221,091200,31914455,3785,3795,3795,3785,545
20250221,091100,29848990,3785,3790,3790,3785,787
20250221,091000,26866745,3795,3800,3800,3795,193
20250221,090900,26134305,3810,3810,3810,3810,1
20250221,090800,26130495,3795,3810,3810,3795,212
20250221,090700,25324790,3810,3810,3810,3810,27
20250221,090600,25221920,3800,3805,3805,3800,500
20250221,090500,23321620,3820,3820,3820,3820,0
20250221,090400,23321620,3820,3820,3820,3800,282
20250221,090300,22244400,3810,3810,3810,3810,0
20250221,090200,22244400,3810,3820,3820,3810,1485
20250221,090100,16584475,3810,3795,3830,3795,2256
20250221,090000,7999355,3795,3800,3810,3785,2107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 179727475 3770 3770 3770 3770 5583
3 20250221 183000 179727475 3770 3770 3770 3770 0
4 20250221 182900 179727475 3770 3770 3770 3770 0
5 20250221 182800 179727475 3770 3770 3770 3770 0
6 20250221 182700 179727475 3770 3770 3770 3770 0
7 20250221 182600 179727475 3770 3770 3770 3770 0
8 20250221 182500 179727475 3770 3770 3770 3770 0
9 20250221 182400 179727475 3770 3770 3770 3770 0
10 20250221 182300 179727475 3770 3770 3770 3770 0
11 20250221 182200 179727475 3770 3770 3770 3770 0
12 20250221 182100 179727475 3770 3770 3770 3770 0
13 20250221 182000 179727475 3770 3770 3770 3770 0
14 20250221 181900 179727475 3770 3770 3770 3770 0
15 20250221 181800 179727475 3770 3770 3770 3770 0
16 20250221 181700 179727475 3770 3770 3770 3770 0
17 20250221 181600 179727475 3770 3770 3770 3770 0
18 20250221 181500 179727475 3770 3770 3770 3770 0
19 20250221 181400 179727475 3770 3770 3770 3770 0
20 20250221 181300 179727475 3770 3770 3770 3770 0
21 20250221 181200 179727475 3770 3770 3770 3770 0
22 20250221 181100 179727475 3770 3770 3770 3770 0
23 20250221 181000 179727475 3770 3770 3770 3770 0
24 20250221 180900 179727475 3770 3770 3770 3770 0
25 20250221 180800 179727475 3770 3770 3770 3770 0
26 20250221 180700 179727475 3770 3770 3770 3770 0
27 20250221 180600 179727475 3770 3770 3770 3770 0
28 20250221 180500 179727475 3770 3770 3770 3770 0
29 20250221 180400 179727475 3770 3770 3770 3770 0
30 20250221 180300 179727475 3770 3770 3770 3770 0
31 20250221 180200 179727475 3770 3770 3770 3770 0
32 20250221 180100 179727475 3770 3770 3770 3770 5583
33 20250221 180000 179727475 3770 3770 3770 3770 0
34 20250221 175900 179727475 3770 3770 3770 3770 0
35 20250221 175800 179727475 3770 3770 3770 3770 0
36 20250221 175700 179727475 3770 3770 3770 3770 0
37 20250221 175600 179727475 3770 3770 3770 3770 0
38 20250221 175500 179727475 3770 3770 3770 3770 0
39 20250221 175400 179727475 3770 3770 3770 3770 0
40 20250221 175300 179727475 3770 3770 3770 3770 0
41 20250221 175200 179727475 3770 3770 3770 3770 0
42 20250221 175100 179727475 3770 3770 3770 3770 0
43 20250221 175000 179727475 3770 3770 3770 3770 0
44 20250221 174900 179727475 3770 3770 3770 3770 0
45 20250221 174800 179727475 3770 3770 3770 3770 0
46 20250221 174700 179727475 3770 3770 3770 3770 0
47 20250221 174600 179727475 3770 3770 3770 3770 0
48 20250221 174500 179727475 3770 3770 3770 3770 0
49 20250221 174400 179727475 3770 3770 3770 3770 0
50 20250221 174300 179727475 3770 3770 3770 3770 0
51 20250221 174200 179727475 3770 3770 3770 3770 0
52 20250221 174100 179727475 3770 3770 3770 3770 0
53 20250221 174000 179727475 3770 3770 3770 3770 0
54 20250221 173900 179727475 3770 3770 3770 3770 0
55 20250221 173800 179727475 3770 3770 3770 3770 0
56 20250221 173700 179727475 3770 3770 3770 3770 0
57 20250221 173600 179727475 3770 3770 3770 3770 0
58 20250221 173500 179727475 3770 3770 3770 3770 0
59 20250221 173400 179727475 3770 3770 3770 3770 0
60 20250221 173300 179727475 3770 3770 3770 3770 0
61 20250221 173200 179727475 3770 3770 3770 3770 0
62 20250221 173100 179727475 3770 3770 3770 3770 5583
63 20250221 173000 179727475 3770 3770 3770 3770 0
64 20250221 172900 179727475 3770 3770 3770 3770 0
65 20250221 172800 179727475 3770 3770 3770 3770 0
66 20250221 172700 179727475 3770 3770 3770 3770 0
67 20250221 172600 179727475 3770 3770 3770 3770 0
68 20250221 172500 179727475 3770 3770 3770 3770 0
69 20250221 172400 179727475 3770 3770 3770 3770 0
70 20250221 172300 179727475 3770 3770 3770 3770 0
71 20250221 172200 179727475 3770 3770 3770 3770 0
72 20250221 172100 179727475 3770 3770 3770 3770 0
73 20250221 172000 179727475 3770 3770 3770 3770 0
74 20250221 171900 179727475 3770 3770 3770 3770 0
75 20250221 171800 179727475 3770 3770 3770 3770 0
76 20250221 171700 179727475 3770 3770 3770 3770 0
77 20250221 171600 179727475 3770 3770 3770 3770 0
78 20250221 171500 179727475 3770 3770 3770 3770 0
79 20250221 171400 179727475 3770 3770 3770 3770 0
80 20250221 171300 179727475 3770 3770 3770 3770 0
81 20250221 171200 179727475 3770 3770 3770 3770 0
82 20250221 171100 179727475 3770 3770 3770 3770 0
83 20250221 171000 179727475 3770 3770 3770 3770 0
84 20250221 170900 179727475 3770 3770 3770 3770 0
85 20250221 170800 179727475 3770 3770 3770 3770 0
86 20250221 170700 179727475 3770 3770 3770 3770 0
87 20250221 170600 179727475 3770 3770 3770 3770 0
88 20250221 170500 179727475 3770 3770 3770 3770 0
89 20250221 170400 179727475 3770 3770 3770 3770 0
90 20250221 170300 179727475 3770 3770 3770 3770 0
91 20250221 170200 179727475 3770 3770 3770 3770 0
92 20250221 170100 179727475 3770 3770 3770 3770 5583
93 20250221 170000 179727475 3770 3770 3770 3770 0
94 20250221 165900 179727475 3770 3770 3770 3770 0
95 20250221 165800 179727475 3770 3770 3770 3770 0
96 20250221 165700 179727475 3770 3770 3770 3770 0
97 20250221 165600 179727475 3770 3770 3770 3770 0
98 20250221 165500 179727475 3770 3770 3770 3770 0
99 20250221 165400 179727475 3770 3770 3770 3770 0
100 20250221 165300 179727475 3770 3770 3770 3770 0
101 20250221 165200 179727475 3770 3770 3770 3770 0
102 20250221 165100 179727475 3770 3770 3770 3770 0
103 20250221 165000 179727475 3770 3770 3770 3770 0
104 20250221 164900 179727475 3770 3770 3770 3770 0
105 20250221 164800 179727475 3770 3770 3770 3770 0
106 20250221 164700 179727475 3770 3770 3770 3770 0
107 20250221 164600 179727475 3770 3770 3770 3770 0
108 20250221 164500 179727475 3770 3770 3770 3770 0
109 20250221 164400 179727475 3770 3770 3770 3770 0
110 20250221 164300 179727475 3770 3770 3770 3770 0
111 20250221 164200 179727475 3770 3770 3770 3770 0
112 20250221 164100 179727475 3770 3770 3770 3770 0
113 20250221 164000 179727475 3770 3770 3770 3770 0
114 20250221 163900 179727475 3770 3770 3770 3770 0
115 20250221 163800 179727475 3770 3770 3770 3770 0
116 20250221 163700 179727475 3770 3770 3770 3770 0
117 20250221 163600 179727475 3770 3770 3770 3770 0
118 20250221 163500 179727475 3770 3770 3770 3770 0
119 20250221 163400 179727475 3770 3770 3770 3770 0
120 20250221 163300 179727475 3770 3770 3770 3770 0
121 20250221 163200 179727475 3770 3770 3770 3770 0
122 20250221 163100 179727475 3770 3770 3770 3770 5583
123 20250221 163000 179727475 3770 3770 3770 3770 0
124 20250221 162900 179727475 3770 3770 3770 3770 0
125 20250221 162800 179727475 3770 3770 3770 3770 0
126 20250221 162700 179727475 3770 3770 3770 3770 0
127 20250221 162600 179727475 3770 3770 3770 3770 0
128 20250221 162500 179727475 3770 3770 3770 3770 0
129 20250221 162400 179727475 3770 3770 3770 3770 0
130 20250221 162300 179727475 3770 3770 3770 3770 0
131 20250221 162200 179727475 3770 3770 3770 3770 0
132 20250221 162100 179727475 3770 3770 3770 3770 0
133 20250221 162000 179727475 3770 3770 3770 3770 0
134 20250221 161900 179727475 3770 3770 3770 3770 0
135 20250221 161800 179727475 3770 3770 3770 3770 0
136 20250221 161700 179727475 3770 3770 3770 3770 0
137 20250221 161600 179727475 3770 3770 3770 3770 0
138 20250221 161500 179727475 3770 3770 3770 3770 0
139 20250221 161400 179727475 3770 3770 3770 3770 0
140 20250221 161300 179727475 3770 3770 3770 3770 0
141 20250221 161200 179727475 3770 3770 3770 3770 0
142 20250221 161100 179727475 3770 3770 3770 3770 0
143 20250221 161000 179727475 3770 3770 3770 3770 0
144 20250221 160900 179727475 3770 3770 3770 3770 0
145 20250221 160800 179727475 3770 3770 3770 3770 0
146 20250221 160700 179727475 3770 3770 3770 3770 0
147 20250221 160600 179727475 3770 3770 3770 3770 0
148 20250221 160500 179727475 3770 3770 3770 3770 0
149 20250221 160400 179727475 3770 3770 3770 3770 0
150 20250221 160300 179727475 3770 3770 3770 3770 0
151 20250221 160200 179727475 3770 3770 3770 3770 0
152 20250221 160100 179727475 3770 3770 3770 3770 5583
153 20250221 160000 179727475 3770 3770 3770 3770 0
154 20250221 155900 179727475 3770 3770 3770 3770 0
155 20250221 155800 179727475 3770 3770 3770 3770 0
156 20250221 155700 179727475 3770 3770 3770 3770 0
157 20250221 155600 179727475 3770 3770 3770 3770 0
158 20250221 155500 179727475 3770 3770 3770 3770 0
159 20250221 155400 179727475 3770 3770 3770 3770 0
160 20250221 155300 179727475 3770 3770 3770 3770 0
161 20250221 155200 179727475 3770 3770 3770 3770 0
162 20250221 155100 179727475 3770 3770 3770 3770 0
163 20250221 155000 179727475 3770 3770 3770 3770 0
164 20250221 154900 179727475 3770 3770 3770 3770 0
165 20250221 154800 179727475 3770 3770 3770 3770 0
166 20250221 154700 179727475 3770 3770 3770 3770 0
167 20250221 154600 179727475 3770 3770 3770 3770 0
168 20250221 154500 179727475 3770 3770 3770 3770 0
169 20250221 154400 179727475 3770 3770 3770 3770 0
170 20250221 154300 179727475 3770 3770 3770 3770 0
171 20250221 154200 179727475 3770 3770 3770 3770 0
172 20250221 154100 179727475 3770 3770 3770 3770 0
173 20250221 154000 179727475 3770 3770 3770 3770 0
174 20250221 153900 179727475 3770 3770 3770 3770 0
175 20250221 153800 179727475 3770 3770 3770 3770 0
176 20250221 153700 179727475 3770 3770 3770 3770 0
177 20250221 153600 179727475 3770 3770 3770 3770 0
178 20250221 153500 179727475 3770 3770 3770 3770 0
179 20250221 153400 179727475 3770 3770 3770 3770 0
180 20250221 153300 179727475 3770 3770 3770 3770 0
181 20250221 153200 179727475 3770 3770 3770 3770 0
182 20250221 153100 179727475 3770 3770 3770 3770 5583
183 20250221 153000 179727475 3770 3770 3770 3770 5583
184 20250221 152900 158679565 3775 3775 3775 3775 0
185 20250221 152800 158679565 3775 3775 3775 3775 0
186 20250221 152700 158679565 3775 3775 3775 3775 0
187 20250221 152600 158679565 3775 3775 3775 3775 0
188 20250221 152500 158679565 3775 3775 3775 3775 0
189 20250221 152400 158679565 3775 3775 3775 3775 0
190 20250221 152300 158679565 3775 3775 3775 3775 0
191 20250221 152200 158679565 3775 3775 3775 3775 0
192 20250221 152100 158679565 3775 3775 3775 3775 0
193 20250221 152000 158679565 3775 3775 3775 3775 0
194 20250221 151900 158679565 3775 3770 3775 3770 301
195 20250221 151800 157543915 3770 3770 3770 3770 1
196 20250221 151700 157540145 3770 3770 3770 3770 0
197 20250221 151600 157540145 3770 3770 3770 3765 52
198 20250221 151500 157344230 3765 3775 3775 3765 179
199 20250221 151400 156670285 3775 3770 3775 3770 13
200 20250221 151300 156621250 3770 3770 3770 3770 4
201 20250221 151200 156606170 3775 3770 3775 3770 307
202 20250221 151100 155448770 3770 3770 3770 3770 0
203 20250221 151000 155448770 3770 3770 3770 3770 0
204 20250221 150900 155448770 3770 3765 3770 3765 80
205 20250221 150800 155147545 3765 3765 3765 3765 225
206 20250221 150700 154300420 3770 3770 3770 3770 0
207 20250221 150600 154300420 3770 3770 3770 3770 0
208 20250221 150500 154300420 3770 3765 3770 3765 71
209 20250221 150400 154033100 3765 3765 3765 3765 0
210 20250221 150300 154033100 3765 3765 3765 3765 0
211 20250221 150200 154033100 3765 3765 3765 3765 0
212 20250221 150100 154033100 3765 3765 3765 3765 16
213 20250221 150000 153972860 3765 3765 3765 3765 184
214 20250221 145900 153280100 3770 3770 3770 3770 0
215 20250221 145800 153280100 3770 3770 3770 3770 0
216 20250221 145700 153280100 3770 3770 3770 3770 0
217 20250221 145600 153280100 3770 3770 3770 3770 0
218 20250221 145500 153280100 3770 3770 3770 3770 0
219 20250221 145400 153280100 3770 3770 3770 3770 0
220 20250221 145300 153280100 3770 3770 3770 3770 0
221 20250221 145200 153280100 3770 3770 3770 3770 0
222 20250221 145100 153280100 3770 3770 3770 3770 0
223 20250221 145000 153280100 3770 3770 3770 3770 0
224 20250221 144900 153280100 3770 3770 3770 3770 0
225 20250221 144800 153280100 3770 3770 3770 3770 5
226 20250221 144700 153261250 3765 3765 3765 3765 80
227 20250221 144600 152960050 3765 3765 3765 3765 0
228 20250221 144500 152960050 3765 3765 3765 3765 0
229 20250221 144400 152960050 3765 3765 3765 3765 1
230 20250221 144300 152956285 3765 3765 3765 3765 350
231 20250221 144200 151638535 3770 3770 3770 3770 0
232 20250221 144100 151638535 3770 3770 3770 3770 0
233 20250221 144000 151638535 3770 3770 3770 3770 0
234 20250221 143900 151638535 3770 3770 3770 3770 0
235 20250221 143800 151638535 3770 3770 3770 3770 0
236 20250221 143700 151638535 3770 3770 3770 3770 0
237 20250221 143600 151638535 3770 3770 3770 3770 0
238 20250221 143500 151638535 3770 3770 3770 3770 0
239 20250221 143400 151638535 3770 3770 3770 3770 0
240 20250221 143300 151638535 3770 3770 3770 3770 0
241 20250221 143200 151638535 3770 3770 3770 3770 0
242 20250221 143100 151638535 3770 3770 3770 3770 0
243 20250221 143000 151638535 3770 3770 3770 3770 0
244 20250221 142900 151638535 3770 3775 3775 3770 886
245 20250221 142800 148298305 3770 3770 3770 3770 98
246 20250221 142700 147928845 3770 3770 3770 3770 2
247 20250221 142600 147921305 3760 3760 3760 3760 48
248 20250221 142500 147740825 3770 3770 3770 3770 0
249 20250221 142400 147740825 3770 3770 3770 3770 2
250 20250221 142300 147733285 3760 3760 3760 3760 48
251 20250221 142200 147552805 3770 3770 3770 3770 0
252 20250221 142100 147552805 3770 3760 3770 3760 600
253 20250221 142000 145296785 3770 3770 3770 3770 0
254 20250221 141900 145296785 3770 3770 3770 3770 0
255 20250221 141800 145296785 3770 3770 3770 3770 0
256 20250221 141700 145296785 3770 3770 3770 3770 0
257 20250221 141600 145296785 3770 3770 3770 3770 2
258 20250221 141500 145289245 3760 3760 3760 3760 50
259 20250221 141400 145101245 3760 3760 3760 3760 0
260 20250221 141300 145101245 3760 3760 3760 3760 1
261 20250221 141200 145097485 3760 3760 3760 3760 91
262 20250221 141100 144755325 3760 3760 3760 3760 2
263 20250221 141000 144747805 3760 3765 3770 3760 11
264 20250221 140900 144706350 3765 3765 3765 3765 51
265 20250221 140800 144514335 3765 3765 3765 3765 3
266 20250221 140700 144503040 3765 3765 3765 3765 1
267 20250221 140600 144499275 3765 3765 3770 3765 3
268 20250221 140500 144487975 3765 3765 3765 3765 0
269 20250221 140400 144487975 3765 3770 3770 3765 169
270 20250221 140300 143850850 3770 3770 3770 3765 251
271 20250221 140200 142904830 3770 3765 3770 3765 52
272 20250221 140100 142708800 3765 3765 3765 3765 1
273 20250221 140000 142705035 3765 3765 3765 3765 52
274 20250221 135900 142509255 3770 3770 3770 3770 4
275 20250221 135800 142494175 3770 3770 3770 3770 1
276 20250221 135700 142490405 3780 3765 3780 3765 6
277 20250221 135600 142467740 3765 3765 3765 3765 2
278 20250221 135500 142460210 3765 3765 3770 3765 151
279 20250221 135400 141891445 3765 3765 3765 3765 2
280 20250221 135300 141883915 3765 3770 3770 3765 2
281 20250221 135200 141876380 3765 3765 3765 3765 52
282 20250221 135100 141680600 3765 3765 3765 3765 0
283 20250221 135000 141680600 3765 3765 3765 3765 3
284 20250221 134900 141669305 3760 3760 3760 3760 1
285 20250221 134800 141665545 3775 3760 3775 3760 101
286 20250221 134700 141284285 3760 3765 3765 3760 3
287 20250221 134600 141272995 3760 3760 3760 3760 101
288 20250221 134500 140893235 3760 3760 3760 3760 2
289 20250221 134400 140885715 3775 3775 3775 3775 0
290 20250221 134300 140885715 3775 3755 3775 3755 106
291 20250221 134200 140487585 3755 3755 3755 3755 0
292 20250221 134100 140487585 3755 3760 3760 3755 1001
293 20250221 134000 136727420 3760 3760 3760 3760 50
294 20250221 133900 136539420 3780 3780 3780 3780 0
295 20250221 133800 136539420 3780 3780 3780 3780 0
296 20250221 133700 136539420 3780 3780 3780 3780 0
297 20250221 133600 136539420 3780 3780 3780 3780 0
298 20250221 133500 136539420 3780 3780 3780 3780 0
299 20250221 133400 136539420 3780 3770 3780 3760 5001
300 20250221 133300 117723830 3770 3770 3770 3770 36
301 20250221 133200 117588110 3770 3770 3770 3770 14
302 20250221 133100 117535330 3770 3770 3770 3770 36
303 20250221 133000 117399610 3770 3770 3770 3770 0
304 20250221 132900 117399610 3770 3765 3770 3765 105
305 20250221 132800 117004010 3770 3770 3770 3770 259
306 20250221 132700 116027580 3770 3770 3770 3770 0
307 20250221 132600 116027580 3770 3770 3770 3770 50
308 20250221 132500 115839080 3770 3770 3770 3770 8
309 20250221 132400 115808920 3770 3770 3770 3770 991
310 20250221 132300 112072850 3770 3770 3770 3770 50
311 20250221 132200 111884350 3775 3775 3775 3775 0
312 20250221 132100 111884350 3775 3775 3775 3775 0
313 20250221 132000 111884350 3775 3770 3775 3770 101
314 20250221 131900 111503575 3770 3770 3770 3770 0
315 20250221 131800 111503575 3770 3770 3770 3770 0
316 20250221 131700 111503575 3770 3770 3770 3770 50
317 20250221 131600 111315075 3775 3775 3775 3775 3
318 20250221 131500 111303750 3775 3775 3775 3775 62
319 20250221 131400 111069700 3770 3775 3775 3770 51
320 20250221 131300 110877425 3770 3770 3770 3770 0
321 20250221 131200 110877425 3770 3770 3770 3770 50
322 20250221 131100 110688925 3780 3780 3780 3780 0
323 20250221 131000 110688925 3780 3780 3780 3780 1
324 20250221 130900 110685145 3770 3770 3770 3770 45
325 20250221 130800 110515495 3780 3780 3780 3780 5
326 20250221 130700 110496595 3770 3770 3770 3770 0
327 20250221 130600 110496595 3770 3770 3770 3770 45
328 20250221 130500 110326945 3780 3780 3780 3780 5
329 20250221 130400 110308045 3770 3770 3770 3770 0
330 20250221 130300 110308045 3770 3770 3770 3770 31
331 20250221 130200 110191175 3780 3780 3780 3780 0
332 20250221 130100 110191175 3780 3780 3780 3780 13
333 20250221 130000 110142035 3780 3780 3780 3780 0
334 20250221 125900 110142035 3780 3780 3780 3780 1
335 20250221 125800 110138255 3780 3780 3780 3780 5
336 20250221 125700 110119355 3770 3780 3780 3770 65
337 20250221 125600 109874295 3775 3775 3775 3775 50
338 20250221 125500 109685545 3770 3770 3770 3770 0
339 20250221 125400 109685545 3770 3775 3775 3770 81
340 20250221 125300 109380020 3775 3770 3775 3770 437
341 20250221 125200 107732505 3775 3775 3775 3775 3
342 20250221 125100 107721180 3775 3780 3780 3775 11
343 20250221 125000 107679645 3775 3775 3775 3775 24
344 20250221 124900 107589045 3775 3775 3775 3775 25
345 20250221 124800 107494670 3780 3780 3780 3780 0
346 20250221 124700 107494670 3780 3780 3780 3780 1
347 20250221 124600 107490890 3775 3775 3775 3775 50
348 20250221 124500 107302140 3780 3780 3780 3780 1
349 20250221 124400 107298360 3775 3775 3775 3775 110
350 20250221 124300 106883110 3775 3780 3780 3775 51
351 20250221 124200 106690580 3775 3775 3775 3775 0
352 20250221 124100 106690580 3775 3775 3775 3775 2
353 20250221 124000 106683030 3775 3780 3780 3775 58
354 20250221 123900 106464030 3780 3780 3780 3780 0
355 20250221 123800 106464030 3780 3780 3780 3780 0
356 20250221 123700 106464030 3780 3780 3780 3780 0
357 20250221 123600 106464030 3780 3780 3780 3780 1
358 20250221 123500 106460250 3775 3775 3775 3775 0
359 20250221 123400 106460250 3775 3775 3775 3775 50
360 20250221 123300 106271500 3780 3780 3780 3780 0
361 20250221 123200 106271500 3780 3780 3780 3780 1
362 20250221 123100 106267720 3775 3775 3775 3775 100
363 20250221 123000 105890220 3775 3775 3775 3775 0
364 20250221 122900 105890220 3775 3775 3775 3775 0
365 20250221 122800 105890220 3775 3780 3780 3775 51
366 20250221 122700 105697690 3780 3780 3780 3780 0
367 20250221 122600 105697690 3780 3780 3780 3780 0
368 20250221 122500 105697690 3780 3780 3780 3780 0
369 20250221 122400 105697690 3780 3780 3780 3780 0
370 20250221 122300 105697690 3780 3780 3780 3780 75
371 20250221 122200 105414190 3780 3780 3780 3780 1
372 20250221 122100 105410410 3775 3775 3775 3775 0
373 20250221 122000 105410410 3775 3775 3775 3775 50
374 20250221 121900 105221660 3775 3775 3775 3775 0
375 20250221 121800 105221660 3775 3775 3775 3775 0
376 20250221 121700 105221660 3775 3775 3775 3775 50
377 20250221 121600 105032910 3775 3775 3775 3775 0
378 20250221 121500 105032910 3775 3775 3775 3775 658
379 20250221 121400 102548960 3775 3775 3775 3775 1
380 20250221 121300 102545185 3775 3775 3775 3775 0
381 20250221 121200 102545185 3775 3775 3775 3775 3
382 20250221 121100 102533860 3775 3775 3775 3770 88
383 20250221 121000 102201910 3775 3775 3775 3775 152
384 20250221 120900 101628110 3770 3770 3770 3770 0
385 20250221 120800 101628110 3770 3775 3775 3770 147
386 20250221 120700 101073430 3775 3775 3775 3775 0
387 20250221 120600 101073430 3775 3775 3775 3775 0
388 20250221 120500 101073430 3775 3780 3780 3775 51
389 20250221 120400 100880900 3775 3775 3775 3775 0
390 20250221 120300 100880900 3775 3775 3775 3775 61
391 20250221 120200 100650625 3780 3780 3780 3780 0
392 20250221 120100 100650625 3780 3780 3780 3780 1
393 20250221 120000 100646845 3780 3780 3780 3780 38
394 20250221 115900 100503205 3785 3785 3785 3785 9
395 20250221 115800 100469140 3785 3785 3785 3785 0
396 20250221 115700 100469140 3785 3785 3785 3785 0
397 20250221 115600 100469140 3785 3785 3785 3785 0
398 20250221 115500 100469140 3785 3785 3785 3785 0
399 20250221 115400 100469140 3785 3785 3785 3785 0
400 20250221 115300 100469140 3785 3785 3785 3785 5
401 20250221 115200 100450215 3775 3775 3775 3775 0
402 20250221 115100 100450215 3775 3775 3775 3775 50
403 20250221 115000 100261465 3775 3775 3775 3775 0
404 20250221 114900 100261465 3775 3775 3775 3775 0
405 20250221 114800 100261465 3775 3780 3780 3775 50
406 20250221 114700 100072710 3775 3775 3775 3775 0
407 20250221 114600 100072710 3775 3775 3775 3775 50
408 20250221 114500 99883960 3770 3775 3775 3770 184
409 20250221 114400 99189385 3775 3775 3775 3775 0
410 20250221 114300 99189385 3775 3770 3775 3770 315
411 20250221 114200 98000510 3770 3770 3770 3770 0
412 20250221 114100 98000510 3770 3770 3770 3770 389
413 20250221 114000 96533980 3775 3775 3775 3775 0
414 20250221 113900 96533980 3775 3775 3775 3775 1
415 20250221 113800 96530205 3770 3770 3770 3770 0
416 20250221 113700 96530205 3770 3770 3770 3770 100
417 20250221 113600 96153205 3770 3770 3770 3770 1493
418 20250221 113500 90524595 3770 3770 3770 3770 0
419 20250221 113400 90524595 3770 3770 3770 3770 100
420 20250221 113300 90147595 3770 3770 3770 3770 0
421 20250221 113200 90147595 3770 3770 3770 3770 0
422 20250221 113100 90147595 3770 3770 3770 3770 50
423 20250221 113000 89959095 3775 3775 3775 3775 1
424 20250221 112900 89955320 3770 3770 3770 3770 0
425 20250221 112800 89955320 3770 3770 3770 3770 50
426 20250221 112700 89766820 3775 3775 3775 3775 0
427 20250221 112600 89766820 3775 3775 3775 3775 2
428 20250221 112500 89759270 3770 3770 3770 3770 49
429 20250221 112400 89574540 3775 3775 3775 3775 0
430 20250221 112300 89574540 3775 3775 3775 3775 0
431 20250221 112200 89574540 3775 3775 3775 3775 0
432 20250221 112100 89574540 3775 3775 3775 3775 1
433 20250221 112000 89570765 3775 3775 3775 3775 42
434 20250221 111900 89412215 3770 3770 3770 3770 0
435 20250221 111800 89412215 3770 3770 3770 3770 0
436 20250221 111700 89412215 3770 3770 3775 3770 82
437 20250221 111600 89102920 3775 3775 3775 3775 0
438 20250221 111500 89102920 3775 3775 3775 3775 27
439 20250221 111400 89000995 3770 3770 3770 3770 95
440 20250221 111300 88642845 3775 3770 3775 3770 5
441 20250221 111200 88623975 3775 3775 3775 3775 0
442 20250221 111100 88623975 3775 3775 3775 3775 1
443 20250221 111000 88620200 3790 3790 3790 3790 0
444 20250221 110900 88620200 3790 3790 3790 3790 0
445 20250221 110800 88620200 3790 3790 3790 3790 0
446 20250221 110700 88620200 3790 3790 3790 3790 131
447 20250221 110600 88123710 3790 3790 3790 3790 0
448 20250221 110500 88123710 3790 3790 3790 3790 5
449 20250221 110400 88104760 3790 3770 3790 3770 3
450 20250221 110300 88093410 3790 3790 3790 3790 2
451 20250221 110200 88085830 3765 3770 3770 3765 100
452 20250221 110100 87709080 3770 3770 3770 3770 0
453 20250221 110000 87709080 3770 3770 3770 3770 49
454 20250221 105900 87524350 3765 3770 3770 3765 389
455 20250221 105800 86058640 3770 3770 3770 3770 676
456 20250221 105700 83510120 3770 3770 3770 3770 50
457 20250221 105600 83321620 3775 3775 3775 3775 0
458 20250221 105500 83321620 3775 3780 3780 3775 206
459 20250221 105400 82543965 3775 3775 3775 3775 94
460 20250221 105300 82189115 3780 3780 3780 3780 0
461 20250221 105200 82189115 3780 3780 3780 3780 0
462 20250221 105100 82189115 3780 3780 3780 3780 6
463 20250221 105000 82166435 3790 3790 3790 3790 0
464 20250221 104900 82166435 3790 3790 3790 3790 10
465 20250221 104800 82128535 3790 3790 3790 3790 50
466 20250221 104700 81939035 3790 3790 3790 3790 1
467 20250221 104600 81935245 3790 3790 3790 3790 0
468 20250221 104500 81935245 3790 3790 3790 3790 0
469 20250221 104400 81935245 3790 3790 3790 3790 0
470 20250221 104300 81935245 3790 3790 3790 3790 0
471 20250221 104200 81935245 3790 3775 3790 3775 62
472 20250221 104100 81701015 3775 3775 3775 3775 0
473 20250221 104000 81701015 3775 3775 3775 3775 50
474 20250221 103900 81512265 3775 3775 3775 3775 0
475 20250221 103800 81512265 3775 3775 3775 3775 0
476 20250221 103700 81512265 3775 3770 3775 3770 150
477 20250221 103600 80946515 3770 3770 3770 3770 254
478 20250221 103500 79988935 3765 3765 3765 3765 39
479 20250221 103400 79842100 3770 3770 3770 3770 1041
480 20250221 103300 75917530 3775 3775 3775 3775 3
481 20250221 103200 75906205 3775 3775 3775 3775 417
482 20250221 103100 74332030 3775 3775 3775 3775 249
483 20250221 103000 73392055 3780 3780 3780 3780 0
484 20250221 102900 73392055 3780 3780 3780 3780 1
485 20250221 102800 73388275 3775 3775 3775 3775 100
486 20250221 102700 73010775 3775 3775 3775 3775 0
487 20250221 102600 73010775 3775 3775 3775 3775 0
488 20250221 102500 73010775 3775 3775 3775 3775 1650
489 20250221 102400 66782025 3780 3780 3780 3780 1
490 20250221 102300 66778245 3780 3780 3780 3780 0
491 20250221 102200 66778245 3780 3780 3780 3780 395
492 20250221 102100 65285145 3785 3785 3785 3785 0
493 20250221 102000 65285145 3785 3785 3785 3785 84
494 20250221 101900 64967205 3790 3790 3790 3790 13
495 20250221 101800 64917935 3785 3785 3785 3785 66
496 20250221 101700 64668125 3785 3785 3785 3785 200
497 20250221 101600 63911125 3785 3785 3785 3785 0
498 20250221 101500 63911125 3785 3785 3785 3785 0
499 20250221 101400 63911125 3785 3775 3785 3775 38
500 20250221 101300 63767645 3785 3785 3785 3785 1
501 20250221 101200 63763860 3785 3785 3785 3785 67
502 20250221 101100 63510265 3780 3780 3780 3780 143
503 20250221 101000 62969725 3780 3780 3780 3780 0
504 20250221 100900 62969725 3780 3780 3780 3780 167
505 20250221 100800 62338465 3780 3780 3780 3780 28
506 20250221 100700 62232625 3785 3785 3785 3785 14
507 20250221 100600 62179635 3785 3785 3785 3785 0
508 20250221 100500 62179635 3785 3785 3785 3785 606
509 20250221 100400 59885925 3790 3790 3790 3790 0
510 20250221 100300 59885925 3790 3790 3790 3790 0
511 20250221 100200 59885925 3790 3795 3795 3790 69
512 20250221 100100 59624410 3795 3795 3795 3795 0
513 20250221 100000 59624410 3795 3795 3795 3795 6
514 20250221 095900 59601640 3805 3805 3805 3805 0
515 20250221 095800 59601640 3805 3805 3805 3805 1
516 20250221 095700 59597835 3795 3795 3795 3795 380
517 20250221 095600 58155735 3805 3805 3805 3805 5
518 20250221 095500 58136710 3805 3800 3805 3800 469
519 20250221 095400 56354505 3805 3800 3805 3800 583
520 20250221 095300 54136550 3800 3795 3800 3795 463
521 20250221 095200 52377750 3795 3795 3795 3795 0
522 20250221 095100 52377750 3795 3795 3795 3795 0
523 20250221 095000 52377750 3795 3795 3795 3795 1
524 20250221 094900 52373955 3790 3790 3790 3790 67
525 20250221 094800 52120025 3790 3790 3790 3790 76
526 20250221 094700 51831985 3790 3790 3790 3790 0
527 20250221 094600 51831985 3790 3790 3790 3790 1
528 20250221 094500 51828195 3775 3790 3790 3775 60
529 20250221 094400 51601545 3790 3790 3790 3790 1
530 20250221 094300 51597755 3775 3780 3790 3775 78
531 20250221 094200 51302915 3785 3785 3785 3785 20
532 20250221 094100 51227215 3790 3790 3790 3790 5
533 20250221 094000 51208265 3785 3785 3785 3785 0
534 20250221 093900 51208265 3785 3790 3795 3785 3
535 20250221 093800 51196895 3790 3780 3790 3780 165
536 20250221 093700 50572695 3795 3795 3795 3795 0
537 20250221 093600 50572695 3795 3780 3795 3780 2
538 20250221 093500 50565120 3785 3800 3800 3785 11
539 20250221 093400 50523335 3790 3790 3790 3790 101
540 20250221 093300 50140545 3790 3790 3790 3790 0
541 20250221 093200 50140545 3790 3790 3790 3790 1
542 20250221 093100 50136755 3790 3790 3790 3790 3
543 20250221 093000 50125385 3790 3790 3790 3790 2
544 20250221 092900 50117805 3790 3790 3790 3790 0
545 20250221 092800 50117805 3790 3790 3790 3790 0
546 20250221 092700 50117805 3790 3790 3790 3790 0
547 20250221 092600 50117805 3790 3790 3790 3790 0
548 20250221 092500 50117805 3790 3790 3790 3790 1
549 20250221 092400 50114015 3770 3780 3780 3770 1826
550 20250221 092300 43222430 3780 3790 3790 3780 750
551 20250221 092200 40384535 3790 3790 3790 3790 0
552 20250221 092100 40384535 3790 3790 3790 3790 1
553 20250221 092000 40380745 3785 3785 3785 3785 2
554 20250221 091900 40373175 3790 3790 3790 3785 1260
555 20250221 091800 35599980 3790 3790 3790 3790 500
556 20250221 091700 33704980 3790 3790 3790 3790 0
557 20250221 091600 33704980 3790 3780 3790 3780 41
558 20250221 091500 33549990 3790 3790 3790 3790 79
559 20250221 091400 33250580 3785 3790 3795 3785 139
560 20250221 091300 32724450 3785 3785 3790 3785 214
561 20250221 091200 31914455 3785 3795 3795 3785 545
562 20250221 091100 29848990 3785 3790 3790 3785 787
563 20250221 091000 26866745 3795 3800 3800 3795 193
564 20250221 090900 26134305 3810 3810 3810 3810 1
565 20250221 090800 26130495 3795 3810 3810 3795 212
566 20250221 090700 25324790 3810 3810 3810 3810 27
567 20250221 090600 25221920 3800 3805 3805 3800 500
568 20250221 090500 23321620 3820 3820 3820 3820 0
569 20250221 090400 23321620 3820 3820 3820 3800 282
570 20250221 090300 22244400 3810 3810 3810 3810 0
571 20250221 090200 22244400 3810 3820 3820 3810 1485
572 20250221 090100 16584475 3810 3795 3830 3795 2256
573 20250221 090000 7999355 3795 3800 3810 3785 2107

1
000430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,62000000,0,230640000000,0.00
20250218,0,62000000,0,230640000000,0.00
20250217,0,62000000,0,230640000000,0.00
20250214,26742,62000000,100148790,232190000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 62000000 0 230640000000 0.00
3 20250218 0 62000000 0 230640000000 0.00
4 20250217 0 62000000 0 230640000000 0.00
5 20250214 26742 62000000 100148790 232190000000 0.04