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
000440/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,128945470,14990,14990,14990,14990,120
20250221,183000,128945470,14990,14990,14990,14990,0
20250221,182900,128945470,14990,14990,14990,14990,0
20250221,182800,128945470,14990,14990,14990,14990,0
20250221,182700,128945470,14990,14990,14990,14990,0
20250221,182600,128945470,14990,14990,14990,14990,0
20250221,182500,128945470,14990,14990,14990,14990,0
20250221,182400,128945470,14990,14990,14990,14990,0
20250221,182300,128945470,14990,14990,14990,14990,0
20250221,182200,128945470,14990,14990,14990,14990,0
20250221,182100,128945470,14990,14990,14990,14990,0
20250221,182000,128945470,14990,14990,14990,14990,0
20250221,181900,128945470,14990,14990,14990,14990,0
20250221,181800,128945470,14990,14990,14990,14990,0
20250221,181700,128945470,14990,14990,14990,14990,0
20250221,181600,128945470,14990,14990,14990,14990,0
20250221,181500,128945470,14990,14990,14990,14990,0
20250221,181400,128945470,14990,14990,14990,14990,0
20250221,181300,128945470,14990,14990,14990,14990,0
20250221,181200,128945470,14990,14990,14990,14990,0
20250221,181100,128945470,14990,14990,14990,14990,0
20250221,181000,128945470,14990,14990,14990,14990,0
20250221,180900,128945470,14990,14990,14990,14990,0
20250221,180800,128945470,14990,14990,14990,14990,0
20250221,180700,128945470,14990,14990,14990,14990,0
20250221,180600,128945470,14990,14990,14990,14990,0
20250221,180500,128945470,14990,14990,14990,14990,0
20250221,180400,128945470,14990,14990,14990,14990,0
20250221,180300,128945470,14990,14990,14990,14990,0
20250221,180200,128945470,14990,14990,14990,14990,0
20250221,180100,128945470,14990,14990,14990,14990,120
20250221,180000,128945470,14990,14990,14990,14990,0
20250221,175900,128945470,14990,14990,14990,14990,0
20250221,175800,128945470,14990,14990,14990,14990,0
20250221,175700,128945470,14990,14990,14990,14990,0
20250221,175600,128945470,14990,14990,14990,14990,0
20250221,175500,128945470,14990,14990,14990,14990,0
20250221,175400,128945470,14990,14990,14990,14990,0
20250221,175300,128945470,14990,14990,14990,14990,0
20250221,175200,128945470,14990,14990,14990,14990,0
20250221,175100,128945470,14990,14990,14990,14990,0
20250221,175000,128945470,14990,14990,14990,14990,0
20250221,174900,128945470,14990,14990,14990,14990,0
20250221,174800,128945470,14990,14990,14990,14990,0
20250221,174700,128945470,14990,14990,14990,14990,0
20250221,174600,128945470,14990,14990,14990,14990,0
20250221,174500,128945470,14990,14990,14990,14990,0
20250221,174400,128945470,14990,14990,14990,14990,0
20250221,174300,128945470,14990,14990,14990,14990,0
20250221,174200,128945470,14990,14990,14990,14990,0
20250221,174100,128945470,14990,14990,14990,14990,0
20250221,174000,128945470,14990,14990,14990,14990,0
20250221,173900,128945470,14990,14990,14990,14990,0
20250221,173800,128945470,14990,14990,14990,14990,0
20250221,173700,128945470,14990,14990,14990,14990,0
20250221,173600,128945470,14990,14990,14990,14990,0
20250221,173500,128945470,14990,14990,14990,14990,0
20250221,173400,128945470,14990,14990,14990,14990,0
20250221,173300,128945470,14990,14990,14990,14990,0
20250221,173200,128945470,14990,14990,14990,14990,0
20250221,173100,128945470,14990,14990,14990,14990,120
20250221,173000,128945470,14990,14990,14990,14990,0
20250221,172900,128945470,14990,14990,14990,14990,0
20250221,172800,128945470,14990,14990,14990,14990,0
20250221,172700,128945470,14990,14990,14990,14990,0
20250221,172600,128945470,14990,14990,14990,14990,0
20250221,172500,128945470,14990,14990,14990,14990,0
20250221,172400,128945470,14990,14990,14990,14990,0
20250221,172300,128945470,14990,14990,14990,14990,0
20250221,172200,128945470,14990,14990,14990,14990,0
20250221,172100,128945470,14990,14990,14990,14990,0
20250221,172000,128945470,14990,14990,14990,14990,0
20250221,171900,128945470,14990,14990,14990,14990,0
20250221,171800,128945470,14990,14990,14990,14990,0
20250221,171700,128945470,14990,14990,14990,14990,0
20250221,171600,128945470,14990,14990,14990,14990,0
20250221,171500,128945470,14990,14990,14990,14990,0
20250221,171400,128945470,14990,14990,14990,14990,0
20250221,171300,128945470,14990,14990,14990,14990,0
20250221,171200,128945470,14990,14990,14990,14990,0
20250221,171100,128945470,14990,14990,14990,14990,0
20250221,171000,128945470,14990,14990,14990,14990,0
20250221,170900,128945470,14990,14990,14990,14990,0
20250221,170800,128945470,14990,14990,14990,14990,0
20250221,170700,128945470,14990,14990,14990,14990,0
20250221,170600,128945470,14990,14990,14990,14990,0
20250221,170500,128945470,14990,14990,14990,14990,0
20250221,170400,128945470,14990,14990,14990,14990,0
20250221,170300,128945470,14990,14990,14990,14990,0
20250221,170200,128945470,14990,14990,14990,14990,0
20250221,170100,128945470,14990,14990,14990,14990,120
20250221,170000,128945470,14990,14990,14990,14990,0
20250221,165900,128945470,14990,14990,14990,14990,0
20250221,165800,128945470,14990,14990,14990,14990,0
20250221,165700,128945470,14990,14990,14990,14990,0
20250221,165600,128945470,14990,14990,14990,14990,0
20250221,165500,128945470,14990,14990,14990,14990,0
20250221,165400,128945470,14990,14990,14990,14990,0
20250221,165300,128945470,14990,14990,14990,14990,0
20250221,165200,128945470,14990,14990,14990,14990,0
20250221,165100,128945470,14990,14990,14990,14990,0
20250221,165000,128945470,14990,14990,14990,14990,0
20250221,164900,128945470,14990,14990,14990,14990,0
20250221,164800,128945470,14990,14990,14990,14990,0
20250221,164700,128945470,14990,14990,14990,14990,0
20250221,164600,128945470,14990,14990,14990,14990,0
20250221,164500,128945470,14990,14990,14990,14990,0
20250221,164400,128945470,14990,14990,14990,14990,0
20250221,164300,128945470,14990,14990,14990,14990,0
20250221,164200,128945470,14990,14990,14990,14990,0
20250221,164100,128945470,14990,14990,14990,14990,0
20250221,164000,128945470,14990,14990,14990,14990,0
20250221,163900,128945470,14990,14990,14990,14990,0
20250221,163800,128945470,14990,14990,14990,14990,0
20250221,163700,128945470,14990,14990,14990,14990,0
20250221,163600,128945470,14990,14990,14990,14990,0
20250221,163500,128945470,14990,14990,14990,14990,0
20250221,163400,128945470,14990,14990,14990,14990,0
20250221,163300,128945470,14990,14990,14990,14990,0
20250221,163200,128945470,14990,14990,14990,14990,0
20250221,163100,128945470,14990,14990,14990,14990,120
20250221,163000,128945470,14990,14990,14990,14990,0
20250221,162900,128945470,14990,14990,14990,14990,0
20250221,162800,128945470,14990,14990,14990,14990,0
20250221,162700,128945470,14990,14990,14990,14990,0
20250221,162600,128945470,14990,14990,14990,14990,0
20250221,162500,128945470,14990,14990,14990,14990,0
20250221,162400,128945470,14990,14990,14990,14990,0
20250221,162300,128945470,14990,14990,14990,14990,0
20250221,162200,128945470,14990,14990,14990,14990,0
20250221,162100,128945470,14990,14990,14990,14990,0
20250221,162000,128945470,14990,14990,14990,14990,0
20250221,161900,128945470,14990,14990,14990,14990,0
20250221,161800,128945470,14990,14990,14990,14990,0
20250221,161700,128945470,14990,14990,14990,14990,0
20250221,161600,128945470,14990,14990,14990,14990,0
20250221,161500,128945470,14990,14990,14990,14990,0
20250221,161400,128945470,14990,14990,14990,14990,0
20250221,161300,128945470,14990,14990,14990,14990,0
20250221,161200,128945470,14990,14990,14990,14990,0
20250221,161100,128945470,14990,14990,14990,14990,0
20250221,161000,128945470,14990,14990,14990,14990,0
20250221,160900,128945470,14990,14990,14990,14990,0
20250221,160800,128945470,14990,14990,14990,14990,0
20250221,160700,128945470,14990,14990,14990,14990,0
20250221,160600,128945470,14990,14990,14990,14990,0
20250221,160500,128945470,14990,14990,14990,14990,0
20250221,160400,128945470,14990,14990,14990,14990,0
20250221,160300,128945470,14990,14990,14990,14990,0
20250221,160200,128945470,14990,14990,14990,14990,0
20250221,160100,128945470,14990,14990,14990,14990,120
20250221,160000,128945470,14990,14990,14990,14990,0
20250221,155900,128945470,14990,14990,14990,14990,0
20250221,155800,128945470,14990,14990,14990,14990,0
20250221,155700,128945470,14990,14990,14990,14990,0
20250221,155600,128945470,14990,14990,14990,14990,0
20250221,155500,128945470,14990,14990,14990,14990,0
20250221,155400,128945470,14990,14990,14990,14990,0
20250221,155300,128945470,14990,14990,14990,14990,0
20250221,155200,128945470,14990,14990,14990,14990,0
20250221,155100,128945470,14990,14990,14990,14990,0
20250221,155000,128945470,14990,14990,14990,14990,0
20250221,154900,128945470,14990,14990,14990,14990,0
20250221,154800,128945470,14990,14990,14990,14990,0
20250221,154700,128945470,14990,14990,14990,14990,0
20250221,154600,128945470,14990,14990,14990,14990,0
20250221,154500,128945470,14990,14990,14990,14990,0
20250221,154400,128945470,14990,14990,14990,14990,0
20250221,154300,128945470,14990,14990,14990,14990,0
20250221,154200,128945470,14990,14990,14990,14990,0
20250221,154100,128945470,14990,14990,14990,14990,0
20250221,154000,128945470,14990,14990,14990,14990,0
20250221,153900,128945470,14990,14990,14990,14990,0
20250221,153800,128945470,14990,14990,14990,14990,0
20250221,153700,128945470,14990,14990,14990,14990,0
20250221,153600,128945470,14990,14990,14990,14990,0
20250221,153500,128945470,14990,14990,14990,14990,0
20250221,153400,128945470,14990,14990,14990,14990,0
20250221,153300,128945470,14990,14990,14990,14990,0
20250221,153200,128945470,14990,14990,14990,14990,0
20250221,153100,128945470,14990,14990,14990,14990,120
20250221,153000,128945470,14990,14990,14990,14990,120
20250221,152900,127146670,15000,15000,15000,15000,0
20250221,152800,127146670,15000,15000,15000,15000,0
20250221,152700,127146670,15000,15000,15000,15000,0
20250221,152600,127146670,15000,15000,15000,15000,0
20250221,152500,127146670,15000,15000,15000,15000,0
20250221,152400,127146670,15000,15000,15000,15000,0
20250221,152300,127146670,15000,15000,15000,15000,0
20250221,152200,127146670,15000,15000,15000,15000,0
20250221,152100,127146670,15000,15000,15000,15000,0
20250221,152000,127146670,15000,15000,15000,15000,0
20250221,151900,127146670,15000,15030,15030,15000,59
20250221,151800,126261100,15030,15030,15030,15030,1
20250221,151700,126246070,15030,15030,15030,15030,0
20250221,151600,126246070,15030,15030,15030,15030,0
20250221,151500,126246070,15030,15000,15030,15000,120
20250221,151400,124445170,15000,15000,15000,15000,0
20250221,151300,124445170,15000,15000,15000,15000,0
20250221,151200,124445170,15000,15000,15000,15000,0
20250221,151100,124445170,15000,15000,15000,15000,0
20250221,151000,124445170,15000,15000,15000,15000,1
20250221,150900,124430170,15000,15000,15000,15000,0
20250221,150800,124430170,15000,15000,15000,15000,2
20250221,150700,124400170,15040,15040,15040,15040,57
20250221,150600,123542890,15000,15000,15000,15000,1
20250221,150500,123527890,15000,15000,15000,15000,66
20250221,150400,122537890,15000,15000,15000,15000,0
20250221,150300,122537890,15000,15040,15040,15000,73
20250221,150200,121441570,15040,15040,15040,15040,0
20250221,150100,121441570,15040,15040,15040,15040,0
20250221,150000,121441570,15040,15040,15040,15040,0
20250221,145900,121441570,15040,15040,15040,15040,0
20250221,145800,121441570,15040,15040,15040,15040,3
20250221,145700,121396450,15040,15040,15040,15040,45
20250221,145600,120719650,15000,15000,15000,15000,50
20250221,145500,119969650,15000,15000,15000,15000,14
20250221,145400,119759650,15000,15000,15000,15000,0
20250221,145300,119759650,15000,15000,15000,15000,1
20250221,145200,119744650,15010,15010,15010,15010,26
20250221,145100,119354390,15020,15010,15020,15010,37
20250221,145000,118798750,15020,15020,15020,15020,23
20250221,144900,118453290,15020,15020,15020,15020,8
20250221,144800,118333130,15040,15040,15040,15040,0
20250221,144700,118333130,15040,15040,15040,15040,0
20250221,144600,118333130,15040,15040,15040,15040,0
20250221,144500,118333130,15040,15040,15040,15040,0
20250221,144400,118333130,15040,15040,15040,15040,0
20250221,144300,118333130,15040,15040,15040,15040,0
20250221,144200,118333130,15040,15040,15040,15040,45
20250221,144100,117656330,15040,15040,15040,15040,0
20250221,144000,117656330,15040,15040,15040,15040,1
20250221,143900,117641290,15040,15040,15040,15040,0
20250221,143800,117641290,15040,15040,15040,15040,0
20250221,143700,117641290,15040,15040,15040,15040,0
20250221,143600,117641290,15040,15040,15040,15040,0
20250221,143500,117641290,15040,15040,15040,15040,0
20250221,143400,117641290,15040,15040,15040,15040,37
20250221,143300,117084810,15050,15050,15050,15050,0
20250221,143200,117084810,15050,15050,15050,15050,0
20250221,143100,117084810,15050,15050,15050,15050,0
20250221,143000,117084810,15050,15050,15050,15050,0
20250221,142900,117084810,15050,15050,15050,15050,0
20250221,142800,117084810,15050,15050,15050,15050,0
20250221,142700,117084810,15050,15050,15050,15050,0
20250221,142600,117084810,15050,15050,15050,15050,0
20250221,142500,117084810,15050,15050,15050,15050,44
20250221,142400,116422610,15050,15050,15050,15050,0
20250221,142300,116422610,15050,15050,15050,15050,0
20250221,142200,116422610,15050,15050,15050,15050,0
20250221,142100,116422610,15050,15050,15050,15050,0
20250221,142000,116422610,15050,15050,15050,15050,5
20250221,141900,116347360,15020,15020,15020,15020,0
20250221,141800,116347360,15020,15020,15020,15020,0
20250221,141700,116347360,15020,15020,15020,15020,1
20250221,141600,116332340,15050,15050,15050,15050,0
20250221,141500,116332340,15050,15050,15050,15050,0
20250221,141400,116332340,15050,15050,15050,15050,0
20250221,141300,116332340,15050,15050,15050,15050,0
20250221,141200,116332340,15050,15050,15050,15050,61
20250221,141100,115414290,15050,15050,15050,15050,0
20250221,141000,115414290,15050,15050,15050,15050,0
20250221,140900,115414290,15050,15050,15050,15050,0
20250221,140800,115414290,15050,15050,15050,15050,0
20250221,140700,115414290,15050,15050,15050,15050,0
20250221,140600,115414290,15050,15050,15050,15050,0
20250221,140500,115414290,15050,15050,15050,15050,50
20250221,140400,114661790,15050,15050,15050,15050,0
20250221,140300,114661790,15050,15050,15050,15050,0
20250221,140200,114661790,15050,15050,15050,15050,54
20250221,140100,113849090,15050,15050,15050,15050,0
20250221,140000,113849090,15050,15050,15050,15050,3
20250221,135900,113803940,15050,15040,15050,15040,2
20250221,135800,113773850,15030,15030,15030,15030,0
20250221,135700,113773850,15030,15030,15030,15030,23
20250221,135600,113428160,15060,15060,15060,15060,0
20250221,135500,113428160,15060,15060,15060,15060,0
20250221,135400,113428160,15060,15060,15060,15060,0
20250221,135300,113428160,15060,15060,15060,15060,0
20250221,135200,113428160,15060,15060,15060,15060,0
20250221,135100,113428160,15060,15060,15060,15060,0
20250221,135000,113428160,15060,15060,15060,15060,0
20250221,134900,113428160,15060,15060,15060,15060,0
20250221,134800,113428160,15060,15060,15060,15060,0
20250221,134700,113428160,15060,15060,15060,15060,53
20250221,134600,112629980,15050,15050,15050,15050,0
20250221,134500,112629980,15050,15050,15050,15050,53
20250221,134400,111832330,15050,15050,15050,15050,0
20250221,134300,111832330,15050,15050,15050,15050,10
20250221,134200,111681830,15050,15050,15050,15050,0
20250221,134100,111681830,15050,15050,15050,15050,37
20250221,134000,111124980,15050,15050,15050,15050,15
20250221,133900,110899230,15050,15050,15050,15050,0
20250221,133800,110899230,15050,15050,15050,15050,0
20250221,133700,110899230,15050,15050,15050,15050,0
20250221,133600,110899230,15050,15050,15050,15050,0
20250221,133500,110899230,15050,15050,15050,15050,36
20250221,133400,110357430,15000,15000,15000,15000,1
20250221,133300,110342430,15000,15000,15000,15000,30
20250221,133200,109892430,15050,15050,15050,15050,0
20250221,133100,109892430,15050,15050,15050,15050,0
20250221,133000,109892430,15050,15050,15050,15050,32
20250221,132900,109410830,15000,15000,15000,15000,0
20250221,132800,109410830,15000,15000,15000,15000,0
20250221,132700,109410830,15000,15000,15000,15000,0
20250221,132600,109410830,15000,15000,15000,15000,5
20250221,132500,109335830,15000,15000,15000,15000,51
20250221,132400,108570830,15010,15010,15010,15010,1
20250221,132300,108555820,15050,15050,15050,15050,0
20250221,132200,108555820,15050,15050,15050,15050,0
20250221,132100,108555820,15050,15050,15050,15050,0
20250221,132000,108555820,15050,15050,15050,15050,61
20250221,131900,107637770,15050,15050,15050,15050,0
20250221,131800,107637770,15050,15050,15050,15050,0
20250221,131700,107637770,15050,15050,15050,15050,0
20250221,131600,107637770,15050,15050,15050,15050,0
20250221,131500,107637770,15050,15050,15050,15050,0
20250221,131400,107637770,15050,15050,15050,15050,0
20250221,131300,107637770,15050,15050,15050,15050,50
20250221,131200,106885270,15000,15000,15000,15000,8
20250221,131100,106765270,15000,15000,15000,15000,22
20250221,131000,106435270,15000,15000,15000,15000,0
20250221,130900,106435270,15000,15000,15000,15000,0
20250221,130800,106435270,15000,15000,15000,15000,0
20250221,130700,106435270,15000,15000,15000,15000,0
20250221,130600,106435270,15000,15000,15000,15000,0
20250221,130500,106435270,15000,15020,15020,15000,105
20250221,130400,104860170,15020,15020,15020,15020,3
20250221,130300,104815110,15050,15050,15050,15050,0
20250221,130200,104815110,15050,15050,15050,15050,0
20250221,130100,104815110,15050,15050,15050,15050,0
20250221,130000,104815110,15050,15050,15050,15050,0
20250221,125900,104815110,15050,15050,15050,15050,0
20250221,125800,104815110,15050,15050,15050,15050,0
20250221,125700,104815110,15050,15050,15050,15050,0
20250221,125600,104815110,15050,15050,15050,15050,0
20250221,125500,104815110,15050,15050,15050,15050,0
20250221,125400,104815110,15050,15050,15050,15050,2
20250221,125300,104785010,14990,14990,14990,14990,0
20250221,125200,104785010,14990,14990,14990,14990,0
20250221,125100,104785010,14990,14990,14990,14990,0
20250221,125000,104785010,14990,14990,14990,14990,90
20250221,124900,103435910,15040,15040,15040,15040,0
20250221,124800,103435910,15040,15040,15040,15040,0
20250221,124700,103435910,15040,15040,15040,15040,0
20250221,124600,103435910,15040,15040,15040,15040,2
20250221,124500,103405830,15040,15040,15040,15040,0
20250221,124400,103405830,15040,15040,15040,15040,3
20250221,124300,103360710,15050,15050,15050,15050,20
20250221,124200,103059710,15050,15050,15050,15050,0
20250221,124100,103059710,15050,15050,15050,15050,0
20250221,124000,103059710,15050,15050,15050,15050,0
20250221,123900,103059710,15050,15050,15050,15050,15
20250221,123800,102833960,15050,15050,15050,15050,0
20250221,123700,102833960,15050,15050,15050,15050,0
20250221,123600,102833960,15050,15050,15050,15050,0
20250221,123500,102833960,15050,15050,15050,15050,0
20250221,123400,102833960,15050,15050,15050,15050,0
20250221,123300,102833960,15050,15050,15050,15050,0
20250221,123200,102833960,15050,15050,15050,15050,0
20250221,123100,102833960,15050,15050,15050,15050,0
20250221,123000,102833960,15050,15050,15050,15050,1
20250221,122900,102818910,14980,14980,14980,14980,0
20250221,122800,102818910,14980,14980,14980,14980,0
20250221,122700,102818910,14980,14980,14980,14980,0
20250221,122600,102818910,14980,14980,14980,14980,0
20250221,122500,102818910,14980,14980,14980,14980,0
20250221,122400,102818910,14980,14980,14980,14980,0
20250221,122300,102818910,14980,14980,14980,14980,0
20250221,122200,102818910,14980,14980,14980,14980,0
20250221,122100,102818910,14980,14990,14990,14980,2
20250221,122000,102788940,14970,14970,14970,14970,0
20250221,121900,102788940,14970,14970,14970,14970,0
20250221,121800,102788940,14970,14970,14970,14970,0
20250221,121700,102788940,14970,14970,14970,14970,0
20250221,121600,102788940,14970,14970,14970,14970,0
20250221,121500,102788940,14970,14970,14970,14970,0
20250221,121400,102788940,14970,14970,14970,14970,0
20250221,121300,102788940,14970,14970,14970,14970,0
20250221,121200,102788940,14970,14970,14970,14970,0
20250221,121100,102788940,14970,14970,14970,14970,0
20250221,121000,102788940,14970,14970,14970,14970,0
20250221,120900,102788940,14970,14970,14970,14970,0
20250221,120800,102788940,14970,15020,15020,14970,6
20250221,120700,102698970,15030,15030,15030,15030,0
20250221,120600,102698970,15030,15030,15030,15030,0
20250221,120500,102698970,15030,15030,15030,15030,0
20250221,120400,102698970,15030,15030,15030,15030,71
20250221,120300,101631840,15050,15050,15050,15050,1
20250221,120200,101616790,15030,15030,15030,15030,1
20250221,120100,101601760,14960,14960,14960,14960,0
20250221,120000,101601760,14960,14960,14960,14960,0
20250221,115900,101601760,14960,14960,14960,14960,0
20250221,115800,101601760,14960,14960,14960,14960,0
20250221,115700,101601760,14960,14960,14960,14960,0
20250221,115600,101601760,14960,14960,14960,14960,0
20250221,115500,101601760,14960,14960,14960,14960,1
20250221,115400,101586800,15030,15030,15030,15030,0
20250221,115300,101586800,15030,15030,15030,15030,0
20250221,115200,101586800,15030,15030,15030,15030,1
20250221,115100,101571770,15020,15020,15020,15020,0
20250221,115000,101571770,15020,15020,15020,15020,40
20250221,114900,100970970,15020,15020,15020,15020,0
20250221,114800,100970970,15020,15020,15020,15020,0
20250221,114700,100970970,15020,15020,15020,15020,0
20250221,114600,100970970,15020,15020,15020,15020,0
20250221,114500,100970970,15020,15020,15020,15020,3
20250221,114400,100925910,15020,15020,15020,15020,0
20250221,114300,100925910,15020,15020,15020,15020,0
20250221,114200,100925910,15020,15020,15020,15020,0
20250221,114100,100925910,15020,15020,15020,15020,0
20250221,114000,100925910,15020,15020,15020,15020,0
20250221,113900,100925910,15020,15020,15020,15020,0
20250221,113800,100925910,15020,15020,15020,15020,0
20250221,113700,100925910,15020,15020,15020,15020,0
20250221,113600,100925910,15020,15020,15020,15020,0
20250221,113500,100925910,15020,15020,15020,15020,0
20250221,113400,100925910,15020,15020,15020,15020,0
20250221,113300,100925910,15020,15020,15020,15020,0
20250221,113200,100925910,15020,15020,15020,15020,0
20250221,113100,100925910,15020,15020,15020,15020,1
20250221,113000,100910890,14950,14950,14950,14950,0
20250221,112900,100910890,14950,14950,14950,14950,0
20250221,112800,100910890,14950,14950,14950,14950,0
20250221,112700,100910890,14950,14950,14950,14950,0
20250221,112600,100910890,14950,14950,14950,14950,0
20250221,112500,100910890,14950,14950,14950,14950,0
20250221,112400,100910890,14950,14950,14950,14950,113
20250221,112300,99221540,14950,14950,14950,14950,0
20250221,112200,99221540,14950,14950,14950,14950,0
20250221,112100,99221540,14950,14960,14960,14950,368
20250221,112000,93719300,14950,14950,14950,14950,0
20250221,111900,93719300,14950,14950,14950,14950,0
20250221,111800,93719300,14950,15000,15000,14950,1383
20250221,111700,73022850,15010,15020,15020,15010,954
20250221,111600,58703010,15030,15030,15030,15030,0
20250221,111500,58703010,15030,15030,15030,15030,10
20250221,111400,58552710,15030,15070,15070,15030,3
20250221,111300,58507580,15010,15010,15010,15010,0
20250221,111200,58507580,15010,15010,15010,15010,0
20250221,111100,58507580,15010,15010,15010,15010,0
20250221,111000,58507580,15010,15010,15010,15010,0
20250221,110900,58507580,15010,15010,15010,15010,0
20250221,110800,58507580,15010,15010,15010,15010,0
20250221,110700,58507580,15010,15010,15010,15010,0
20250221,110600,58507580,15010,15010,15010,15010,0
20250221,110500,58507580,15010,15010,15010,15010,0
20250221,110400,58507580,15010,15010,15010,15010,0
20250221,110300,58507580,15010,15010,15010,15010,300
20250221,110200,54004580,15080,15080,15080,15080,0
20250221,110100,54004580,15080,15080,15080,15080,0
20250221,110000,54004580,15080,15080,15080,15080,0
20250221,105900,54004580,15080,15080,15080,15080,0
20250221,105800,54004580,15080,15080,15080,15080,58
20250221,105700,53129940,15010,15010,15010,15010,0
20250221,105600,53129940,15010,15010,15010,15010,0
20250221,105500,53129940,15010,15020,15020,15010,125
20250221,105400,51253580,15020,15020,15020,15020,0
20250221,105300,51253580,15020,15020,15020,15020,0
20250221,105200,51253580,15020,15020,15020,15020,0
20250221,105100,51253580,15020,15020,15020,15020,45
20250221,105000,50577680,15020,15080,15080,15020,89
20250221,104900,49240840,15070,15070,15070,15070,20
20250221,104800,48939440,15080,15080,15080,15080,0
20250221,104700,48939440,15080,15080,15080,15080,4
20250221,104600,48879120,15080,15080,15080,15080,20
20250221,104500,48577520,15080,15080,15080,15080,0
20250221,104400,48577520,15080,15080,15080,15080,0
20250221,104300,48577520,15080,15080,15080,15080,0
20250221,104200,48577520,15080,15080,15080,15080,0
20250221,104100,48577520,15080,15080,15080,15080,5
20250221,104000,48502120,15080,15070,15080,15070,12
20250221,103900,48321180,15070,15070,15070,15070,110
20250221,103800,46663480,15070,15070,15070,15070,1
20250221,103700,46648410,15070,15070,15070,15070,0
20250221,103600,46648410,15070,15070,15070,15070,0
20250221,103500,46648410,15070,15070,15070,15070,20
20250221,103400,46347010,15060,15060,15060,15060,70
20250221,103300,45292810,15060,15060,15060,15060,0
20250221,103200,45292810,15060,15060,15060,15060,0
20250221,103100,45292810,15060,15060,15060,15060,9
20250221,103000,45157270,15060,15060,15060,15060,94
20250221,102900,43741630,15060,15050,15060,15050,314
20250221,102800,39015920,15050,15050,15050,15050,0
20250221,102700,39015920,15050,15050,15050,15050,2
20250221,102600,38985820,15050,15050,15050,15050,1
20250221,102500,38970770,15010,15020,15020,15010,62
20250221,102400,38040140,15010,15010,15010,15010,0
20250221,102300,38040140,15010,15010,15010,15010,0
20250221,102200,38040140,15010,15010,15010,15010,0
20250221,102100,38040140,15010,15010,15010,15010,0
20250221,102000,38040140,15010,15010,15010,15010,139
20250221,101900,35953750,15010,15010,15010,15010,100
20250221,101800,34452750,15050,15050,15050,15050,27
20250221,101700,34046400,15050,15050,15050,15050,0
20250221,101600,34046400,15050,15050,15050,15050,0
20250221,101500,34046400,15050,15050,15050,15050,1
20250221,101400,34031350,15050,15050,15050,15050,0
20250221,101300,34031350,15050,15050,15050,15050,0
20250221,101200,34031350,15050,15050,15050,15050,0
20250221,101100,34031350,15050,15050,15050,15050,20
20250221,101000,33730350,15050,15050,15050,15050,0
20250221,100900,33730350,15050,15050,15050,15050,5
20250221,100800,33655100,15050,15050,15050,15050,0
20250221,100700,33655100,15050,15050,15050,15050,0
20250221,100600,33655100,15050,15050,15050,15050,10
20250221,100500,33504600,15050,15050,15050,15050,16
20250221,100400,33263800,15000,15000,15000,15000,0
20250221,100300,33263800,15000,15000,15000,15000,12
20250221,100200,33083800,15050,15050,15050,15050,0
20250221,100100,33083800,15050,15050,15050,15050,0
20250221,100000,33083800,15050,15050,15050,15050,1
20250221,095900,33068750,15060,15060,15060,15060,0
20250221,095800,33068750,15060,15060,15060,15060,20
20250221,095700,32767550,15060,15060,15060,15060,0
20250221,095600,32767550,15060,15060,15060,15060,5
20250221,095500,32692250,15060,15060,15060,15060,5
20250221,095400,32616950,15060,15060,15060,15060,0
20250221,095300,32616950,15060,15060,15060,15060,0
20250221,095200,32616950,15060,15060,15060,15060,16
20250221,095100,32375990,15050,15050,15050,15050,13
20250221,095000,32180340,15000,15000,15000,15000,50
20250221,094900,31430340,15050,15050,15050,15050,1
20250221,094800,31415290,15050,15050,15050,15050,2
20250221,094700,31385190,15050,15050,15050,15050,3
20250221,094600,31340040,15050,15050,15050,15050,1
20250221,094500,31324990,15010,15010,15010,15010,0
20250221,094400,31324990,15010,15010,15010,15010,0
20250221,094300,31324990,15010,15010,15010,15010,0
20250221,094200,31324990,15010,15010,15010,15010,0
20250221,094100,31324990,15010,15010,15010,15010,10
20250221,094000,31174890,15040,15040,15040,15040,0
20250221,093900,31174890,15040,15040,15040,15040,66
20250221,093800,30182250,15050,15050,15050,15050,11
20250221,093700,30016700,15000,15000,15000,15000,0
20250221,093600,30016700,15000,15000,15000,15000,0
20250221,093500,30016700,15000,15000,15000,15000,0
20250221,093400,30016700,15000,15000,15000,15000,98
20250221,093300,28546700,15000,15000,15000,15000,0
20250221,093200,28546700,15000,15000,15000,15000,1
20250221,093100,28531700,15000,15000,15000,15000,55
20250221,093000,27706700,15000,15000,15000,15000,1
20250221,092900,27691700,14930,14930,14930,14930,0
20250221,092800,27691700,14930,14940,14940,14930,677
20250221,092700,17584080,15000,15000,15000,15000,0
20250221,092600,17584080,15000,15000,15000,15000,1
20250221,092500,17569080,15000,15000,15000,15000,0
20250221,092400,17569080,15000,15000,15000,15000,3
20250221,092300,17524080,14920,14930,14930,14920,5
20250221,092200,17449470,14920,14920,14920,14920,0
20250221,092100,17449470,14920,14920,14920,14920,0
20250221,092000,17449470,14920,14920,14920,14920,0
20250221,091900,17449470,14920,15000,15000,14920,122
20250221,091800,15627150,15000,15000,15000,14930,84
20250221,091700,14369460,15090,15090,15090,15090,5
20250221,091600,14294010,15090,15080,15090,15080,6
20250221,091500,14203490,15000,15000,15000,15000,13
20250221,091400,14008490,14910,14910,14910,14910,0
20250221,091300,14008490,14910,14910,14910,14910,50
20250221,091200,13262990,14950,14950,14950,14950,43
20250221,091100,12620140,14960,15000,15000,14960,387
20250221,091000,6823660,15000,15010,15010,15000,9
20250221,090900,6688580,15120,15120,15120,15120,0
20250221,090800,6688580,15120,15130,15130,15120,6
20250221,090700,6597810,14970,14970,14970,14970,0
20250221,090600,6597810,14970,14970,14970,14970,0
20250221,090500,6597810,14970,15140,15140,14970,16
20250221,090400,6356080,14960,14990,14990,14960,63
20250221,090300,5411950,14960,14960,14960,14960,5
20250221,090200,5337150,14950,14950,14950,14950,0
20250221,090100,5337150,14950,14950,14950,14950,0
20250221,090000,5337150,14950,14950,14950,14950,357
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 128945470 14990 14990 14990 14990 120
3 20250221 183000 128945470 14990 14990 14990 14990 0
4 20250221 182900 128945470 14990 14990 14990 14990 0
5 20250221 182800 128945470 14990 14990 14990 14990 0
6 20250221 182700 128945470 14990 14990 14990 14990 0
7 20250221 182600 128945470 14990 14990 14990 14990 0
8 20250221 182500 128945470 14990 14990 14990 14990 0
9 20250221 182400 128945470 14990 14990 14990 14990 0
10 20250221 182300 128945470 14990 14990 14990 14990 0
11 20250221 182200 128945470 14990 14990 14990 14990 0
12 20250221 182100 128945470 14990 14990 14990 14990 0
13 20250221 182000 128945470 14990 14990 14990 14990 0
14 20250221 181900 128945470 14990 14990 14990 14990 0
15 20250221 181800 128945470 14990 14990 14990 14990 0
16 20250221 181700 128945470 14990 14990 14990 14990 0
17 20250221 181600 128945470 14990 14990 14990 14990 0
18 20250221 181500 128945470 14990 14990 14990 14990 0
19 20250221 181400 128945470 14990 14990 14990 14990 0
20 20250221 181300 128945470 14990 14990 14990 14990 0
21 20250221 181200 128945470 14990 14990 14990 14990 0
22 20250221 181100 128945470 14990 14990 14990 14990 0
23 20250221 181000 128945470 14990 14990 14990 14990 0
24 20250221 180900 128945470 14990 14990 14990 14990 0
25 20250221 180800 128945470 14990 14990 14990 14990 0
26 20250221 180700 128945470 14990 14990 14990 14990 0
27 20250221 180600 128945470 14990 14990 14990 14990 0
28 20250221 180500 128945470 14990 14990 14990 14990 0
29 20250221 180400 128945470 14990 14990 14990 14990 0
30 20250221 180300 128945470 14990 14990 14990 14990 0
31 20250221 180200 128945470 14990 14990 14990 14990 0
32 20250221 180100 128945470 14990 14990 14990 14990 120
33 20250221 180000 128945470 14990 14990 14990 14990 0
34 20250221 175900 128945470 14990 14990 14990 14990 0
35 20250221 175800 128945470 14990 14990 14990 14990 0
36 20250221 175700 128945470 14990 14990 14990 14990 0
37 20250221 175600 128945470 14990 14990 14990 14990 0
38 20250221 175500 128945470 14990 14990 14990 14990 0
39 20250221 175400 128945470 14990 14990 14990 14990 0
40 20250221 175300 128945470 14990 14990 14990 14990 0
41 20250221 175200 128945470 14990 14990 14990 14990 0
42 20250221 175100 128945470 14990 14990 14990 14990 0
43 20250221 175000 128945470 14990 14990 14990 14990 0
44 20250221 174900 128945470 14990 14990 14990 14990 0
45 20250221 174800 128945470 14990 14990 14990 14990 0
46 20250221 174700 128945470 14990 14990 14990 14990 0
47 20250221 174600 128945470 14990 14990 14990 14990 0
48 20250221 174500 128945470 14990 14990 14990 14990 0
49 20250221 174400 128945470 14990 14990 14990 14990 0
50 20250221 174300 128945470 14990 14990 14990 14990 0
51 20250221 174200 128945470 14990 14990 14990 14990 0
52 20250221 174100 128945470 14990 14990 14990 14990 0
53 20250221 174000 128945470 14990 14990 14990 14990 0
54 20250221 173900 128945470 14990 14990 14990 14990 0
55 20250221 173800 128945470 14990 14990 14990 14990 0
56 20250221 173700 128945470 14990 14990 14990 14990 0
57 20250221 173600 128945470 14990 14990 14990 14990 0
58 20250221 173500 128945470 14990 14990 14990 14990 0
59 20250221 173400 128945470 14990 14990 14990 14990 0
60 20250221 173300 128945470 14990 14990 14990 14990 0
61 20250221 173200 128945470 14990 14990 14990 14990 0
62 20250221 173100 128945470 14990 14990 14990 14990 120
63 20250221 173000 128945470 14990 14990 14990 14990 0
64 20250221 172900 128945470 14990 14990 14990 14990 0
65 20250221 172800 128945470 14990 14990 14990 14990 0
66 20250221 172700 128945470 14990 14990 14990 14990 0
67 20250221 172600 128945470 14990 14990 14990 14990 0
68 20250221 172500 128945470 14990 14990 14990 14990 0
69 20250221 172400 128945470 14990 14990 14990 14990 0
70 20250221 172300 128945470 14990 14990 14990 14990 0
71 20250221 172200 128945470 14990 14990 14990 14990 0
72 20250221 172100 128945470 14990 14990 14990 14990 0
73 20250221 172000 128945470 14990 14990 14990 14990 0
74 20250221 171900 128945470 14990 14990 14990 14990 0
75 20250221 171800 128945470 14990 14990 14990 14990 0
76 20250221 171700 128945470 14990 14990 14990 14990 0
77 20250221 171600 128945470 14990 14990 14990 14990 0
78 20250221 171500 128945470 14990 14990 14990 14990 0
79 20250221 171400 128945470 14990 14990 14990 14990 0
80 20250221 171300 128945470 14990 14990 14990 14990 0
81 20250221 171200 128945470 14990 14990 14990 14990 0
82 20250221 171100 128945470 14990 14990 14990 14990 0
83 20250221 171000 128945470 14990 14990 14990 14990 0
84 20250221 170900 128945470 14990 14990 14990 14990 0
85 20250221 170800 128945470 14990 14990 14990 14990 0
86 20250221 170700 128945470 14990 14990 14990 14990 0
87 20250221 170600 128945470 14990 14990 14990 14990 0
88 20250221 170500 128945470 14990 14990 14990 14990 0
89 20250221 170400 128945470 14990 14990 14990 14990 0
90 20250221 170300 128945470 14990 14990 14990 14990 0
91 20250221 170200 128945470 14990 14990 14990 14990 0
92 20250221 170100 128945470 14990 14990 14990 14990 120
93 20250221 170000 128945470 14990 14990 14990 14990 0
94 20250221 165900 128945470 14990 14990 14990 14990 0
95 20250221 165800 128945470 14990 14990 14990 14990 0
96 20250221 165700 128945470 14990 14990 14990 14990 0
97 20250221 165600 128945470 14990 14990 14990 14990 0
98 20250221 165500 128945470 14990 14990 14990 14990 0
99 20250221 165400 128945470 14990 14990 14990 14990 0
100 20250221 165300 128945470 14990 14990 14990 14990 0
101 20250221 165200 128945470 14990 14990 14990 14990 0
102 20250221 165100 128945470 14990 14990 14990 14990 0
103 20250221 165000 128945470 14990 14990 14990 14990 0
104 20250221 164900 128945470 14990 14990 14990 14990 0
105 20250221 164800 128945470 14990 14990 14990 14990 0
106 20250221 164700 128945470 14990 14990 14990 14990 0
107 20250221 164600 128945470 14990 14990 14990 14990 0
108 20250221 164500 128945470 14990 14990 14990 14990 0
109 20250221 164400 128945470 14990 14990 14990 14990 0
110 20250221 164300 128945470 14990 14990 14990 14990 0
111 20250221 164200 128945470 14990 14990 14990 14990 0
112 20250221 164100 128945470 14990 14990 14990 14990 0
113 20250221 164000 128945470 14990 14990 14990 14990 0
114 20250221 163900 128945470 14990 14990 14990 14990 0
115 20250221 163800 128945470 14990 14990 14990 14990 0
116 20250221 163700 128945470 14990 14990 14990 14990 0
117 20250221 163600 128945470 14990 14990 14990 14990 0
118 20250221 163500 128945470 14990 14990 14990 14990 0
119 20250221 163400 128945470 14990 14990 14990 14990 0
120 20250221 163300 128945470 14990 14990 14990 14990 0
121 20250221 163200 128945470 14990 14990 14990 14990 0
122 20250221 163100 128945470 14990 14990 14990 14990 120
123 20250221 163000 128945470 14990 14990 14990 14990 0
124 20250221 162900 128945470 14990 14990 14990 14990 0
125 20250221 162800 128945470 14990 14990 14990 14990 0
126 20250221 162700 128945470 14990 14990 14990 14990 0
127 20250221 162600 128945470 14990 14990 14990 14990 0
128 20250221 162500 128945470 14990 14990 14990 14990 0
129 20250221 162400 128945470 14990 14990 14990 14990 0
130 20250221 162300 128945470 14990 14990 14990 14990 0
131 20250221 162200 128945470 14990 14990 14990 14990 0
132 20250221 162100 128945470 14990 14990 14990 14990 0
133 20250221 162000 128945470 14990 14990 14990 14990 0
134 20250221 161900 128945470 14990 14990 14990 14990 0
135 20250221 161800 128945470 14990 14990 14990 14990 0
136 20250221 161700 128945470 14990 14990 14990 14990 0
137 20250221 161600 128945470 14990 14990 14990 14990 0
138 20250221 161500 128945470 14990 14990 14990 14990 0
139 20250221 161400 128945470 14990 14990 14990 14990 0
140 20250221 161300 128945470 14990 14990 14990 14990 0
141 20250221 161200 128945470 14990 14990 14990 14990 0
142 20250221 161100 128945470 14990 14990 14990 14990 0
143 20250221 161000 128945470 14990 14990 14990 14990 0
144 20250221 160900 128945470 14990 14990 14990 14990 0
145 20250221 160800 128945470 14990 14990 14990 14990 0
146 20250221 160700 128945470 14990 14990 14990 14990 0
147 20250221 160600 128945470 14990 14990 14990 14990 0
148 20250221 160500 128945470 14990 14990 14990 14990 0
149 20250221 160400 128945470 14990 14990 14990 14990 0
150 20250221 160300 128945470 14990 14990 14990 14990 0
151 20250221 160200 128945470 14990 14990 14990 14990 0
152 20250221 160100 128945470 14990 14990 14990 14990 120
153 20250221 160000 128945470 14990 14990 14990 14990 0
154 20250221 155900 128945470 14990 14990 14990 14990 0
155 20250221 155800 128945470 14990 14990 14990 14990 0
156 20250221 155700 128945470 14990 14990 14990 14990 0
157 20250221 155600 128945470 14990 14990 14990 14990 0
158 20250221 155500 128945470 14990 14990 14990 14990 0
159 20250221 155400 128945470 14990 14990 14990 14990 0
160 20250221 155300 128945470 14990 14990 14990 14990 0
161 20250221 155200 128945470 14990 14990 14990 14990 0
162 20250221 155100 128945470 14990 14990 14990 14990 0
163 20250221 155000 128945470 14990 14990 14990 14990 0
164 20250221 154900 128945470 14990 14990 14990 14990 0
165 20250221 154800 128945470 14990 14990 14990 14990 0
166 20250221 154700 128945470 14990 14990 14990 14990 0
167 20250221 154600 128945470 14990 14990 14990 14990 0
168 20250221 154500 128945470 14990 14990 14990 14990 0
169 20250221 154400 128945470 14990 14990 14990 14990 0
170 20250221 154300 128945470 14990 14990 14990 14990 0
171 20250221 154200 128945470 14990 14990 14990 14990 0
172 20250221 154100 128945470 14990 14990 14990 14990 0
173 20250221 154000 128945470 14990 14990 14990 14990 0
174 20250221 153900 128945470 14990 14990 14990 14990 0
175 20250221 153800 128945470 14990 14990 14990 14990 0
176 20250221 153700 128945470 14990 14990 14990 14990 0
177 20250221 153600 128945470 14990 14990 14990 14990 0
178 20250221 153500 128945470 14990 14990 14990 14990 0
179 20250221 153400 128945470 14990 14990 14990 14990 0
180 20250221 153300 128945470 14990 14990 14990 14990 0
181 20250221 153200 128945470 14990 14990 14990 14990 0
182 20250221 153100 128945470 14990 14990 14990 14990 120
183 20250221 153000 128945470 14990 14990 14990 14990 120
184 20250221 152900 127146670 15000 15000 15000 15000 0
185 20250221 152800 127146670 15000 15000 15000 15000 0
186 20250221 152700 127146670 15000 15000 15000 15000 0
187 20250221 152600 127146670 15000 15000 15000 15000 0
188 20250221 152500 127146670 15000 15000 15000 15000 0
189 20250221 152400 127146670 15000 15000 15000 15000 0
190 20250221 152300 127146670 15000 15000 15000 15000 0
191 20250221 152200 127146670 15000 15000 15000 15000 0
192 20250221 152100 127146670 15000 15000 15000 15000 0
193 20250221 152000 127146670 15000 15000 15000 15000 0
194 20250221 151900 127146670 15000 15030 15030 15000 59
195 20250221 151800 126261100 15030 15030 15030 15030 1
196 20250221 151700 126246070 15030 15030 15030 15030 0
197 20250221 151600 126246070 15030 15030 15030 15030 0
198 20250221 151500 126246070 15030 15000 15030 15000 120
199 20250221 151400 124445170 15000 15000 15000 15000 0
200 20250221 151300 124445170 15000 15000 15000 15000 0
201 20250221 151200 124445170 15000 15000 15000 15000 0
202 20250221 151100 124445170 15000 15000 15000 15000 0
203 20250221 151000 124445170 15000 15000 15000 15000 1
204 20250221 150900 124430170 15000 15000 15000 15000 0
205 20250221 150800 124430170 15000 15000 15000 15000 2
206 20250221 150700 124400170 15040 15040 15040 15040 57
207 20250221 150600 123542890 15000 15000 15000 15000 1
208 20250221 150500 123527890 15000 15000 15000 15000 66
209 20250221 150400 122537890 15000 15000 15000 15000 0
210 20250221 150300 122537890 15000 15040 15040 15000 73
211 20250221 150200 121441570 15040 15040 15040 15040 0
212 20250221 150100 121441570 15040 15040 15040 15040 0
213 20250221 150000 121441570 15040 15040 15040 15040 0
214 20250221 145900 121441570 15040 15040 15040 15040 0
215 20250221 145800 121441570 15040 15040 15040 15040 3
216 20250221 145700 121396450 15040 15040 15040 15040 45
217 20250221 145600 120719650 15000 15000 15000 15000 50
218 20250221 145500 119969650 15000 15000 15000 15000 14
219 20250221 145400 119759650 15000 15000 15000 15000 0
220 20250221 145300 119759650 15000 15000 15000 15000 1
221 20250221 145200 119744650 15010 15010 15010 15010 26
222 20250221 145100 119354390 15020 15010 15020 15010 37
223 20250221 145000 118798750 15020 15020 15020 15020 23
224 20250221 144900 118453290 15020 15020 15020 15020 8
225 20250221 144800 118333130 15040 15040 15040 15040 0
226 20250221 144700 118333130 15040 15040 15040 15040 0
227 20250221 144600 118333130 15040 15040 15040 15040 0
228 20250221 144500 118333130 15040 15040 15040 15040 0
229 20250221 144400 118333130 15040 15040 15040 15040 0
230 20250221 144300 118333130 15040 15040 15040 15040 0
231 20250221 144200 118333130 15040 15040 15040 15040 45
232 20250221 144100 117656330 15040 15040 15040 15040 0
233 20250221 144000 117656330 15040 15040 15040 15040 1
234 20250221 143900 117641290 15040 15040 15040 15040 0
235 20250221 143800 117641290 15040 15040 15040 15040 0
236 20250221 143700 117641290 15040 15040 15040 15040 0
237 20250221 143600 117641290 15040 15040 15040 15040 0
238 20250221 143500 117641290 15040 15040 15040 15040 0
239 20250221 143400 117641290 15040 15040 15040 15040 37
240 20250221 143300 117084810 15050 15050 15050 15050 0
241 20250221 143200 117084810 15050 15050 15050 15050 0
242 20250221 143100 117084810 15050 15050 15050 15050 0
243 20250221 143000 117084810 15050 15050 15050 15050 0
244 20250221 142900 117084810 15050 15050 15050 15050 0
245 20250221 142800 117084810 15050 15050 15050 15050 0
246 20250221 142700 117084810 15050 15050 15050 15050 0
247 20250221 142600 117084810 15050 15050 15050 15050 0
248 20250221 142500 117084810 15050 15050 15050 15050 44
249 20250221 142400 116422610 15050 15050 15050 15050 0
250 20250221 142300 116422610 15050 15050 15050 15050 0
251 20250221 142200 116422610 15050 15050 15050 15050 0
252 20250221 142100 116422610 15050 15050 15050 15050 0
253 20250221 142000 116422610 15050 15050 15050 15050 5
254 20250221 141900 116347360 15020 15020 15020 15020 0
255 20250221 141800 116347360 15020 15020 15020 15020 0
256 20250221 141700 116347360 15020 15020 15020 15020 1
257 20250221 141600 116332340 15050 15050 15050 15050 0
258 20250221 141500 116332340 15050 15050 15050 15050 0
259 20250221 141400 116332340 15050 15050 15050 15050 0
260 20250221 141300 116332340 15050 15050 15050 15050 0
261 20250221 141200 116332340 15050 15050 15050 15050 61
262 20250221 141100 115414290 15050 15050 15050 15050 0
263 20250221 141000 115414290 15050 15050 15050 15050 0
264 20250221 140900 115414290 15050 15050 15050 15050 0
265 20250221 140800 115414290 15050 15050 15050 15050 0
266 20250221 140700 115414290 15050 15050 15050 15050 0
267 20250221 140600 115414290 15050 15050 15050 15050 0
268 20250221 140500 115414290 15050 15050 15050 15050 50
269 20250221 140400 114661790 15050 15050 15050 15050 0
270 20250221 140300 114661790 15050 15050 15050 15050 0
271 20250221 140200 114661790 15050 15050 15050 15050 54
272 20250221 140100 113849090 15050 15050 15050 15050 0
273 20250221 140000 113849090 15050 15050 15050 15050 3
274 20250221 135900 113803940 15050 15040 15050 15040 2
275 20250221 135800 113773850 15030 15030 15030 15030 0
276 20250221 135700 113773850 15030 15030 15030 15030 23
277 20250221 135600 113428160 15060 15060 15060 15060 0
278 20250221 135500 113428160 15060 15060 15060 15060 0
279 20250221 135400 113428160 15060 15060 15060 15060 0
280 20250221 135300 113428160 15060 15060 15060 15060 0
281 20250221 135200 113428160 15060 15060 15060 15060 0
282 20250221 135100 113428160 15060 15060 15060 15060 0
283 20250221 135000 113428160 15060 15060 15060 15060 0
284 20250221 134900 113428160 15060 15060 15060 15060 0
285 20250221 134800 113428160 15060 15060 15060 15060 0
286 20250221 134700 113428160 15060 15060 15060 15060 53
287 20250221 134600 112629980 15050 15050 15050 15050 0
288 20250221 134500 112629980 15050 15050 15050 15050 53
289 20250221 134400 111832330 15050 15050 15050 15050 0
290 20250221 134300 111832330 15050 15050 15050 15050 10
291 20250221 134200 111681830 15050 15050 15050 15050 0
292 20250221 134100 111681830 15050 15050 15050 15050 37
293 20250221 134000 111124980 15050 15050 15050 15050 15
294 20250221 133900 110899230 15050 15050 15050 15050 0
295 20250221 133800 110899230 15050 15050 15050 15050 0
296 20250221 133700 110899230 15050 15050 15050 15050 0
297 20250221 133600 110899230 15050 15050 15050 15050 0
298 20250221 133500 110899230 15050 15050 15050 15050 36
299 20250221 133400 110357430 15000 15000 15000 15000 1
300 20250221 133300 110342430 15000 15000 15000 15000 30
301 20250221 133200 109892430 15050 15050 15050 15050 0
302 20250221 133100 109892430 15050 15050 15050 15050 0
303 20250221 133000 109892430 15050 15050 15050 15050 32
304 20250221 132900 109410830 15000 15000 15000 15000 0
305 20250221 132800 109410830 15000 15000 15000 15000 0
306 20250221 132700 109410830 15000 15000 15000 15000 0
307 20250221 132600 109410830 15000 15000 15000 15000 5
308 20250221 132500 109335830 15000 15000 15000 15000 51
309 20250221 132400 108570830 15010 15010 15010 15010 1
310 20250221 132300 108555820 15050 15050 15050 15050 0
311 20250221 132200 108555820 15050 15050 15050 15050 0
312 20250221 132100 108555820 15050 15050 15050 15050 0
313 20250221 132000 108555820 15050 15050 15050 15050 61
314 20250221 131900 107637770 15050 15050 15050 15050 0
315 20250221 131800 107637770 15050 15050 15050 15050 0
316 20250221 131700 107637770 15050 15050 15050 15050 0
317 20250221 131600 107637770 15050 15050 15050 15050 0
318 20250221 131500 107637770 15050 15050 15050 15050 0
319 20250221 131400 107637770 15050 15050 15050 15050 0
320 20250221 131300 107637770 15050 15050 15050 15050 50
321 20250221 131200 106885270 15000 15000 15000 15000 8
322 20250221 131100 106765270 15000 15000 15000 15000 22
323 20250221 131000 106435270 15000 15000 15000 15000 0
324 20250221 130900 106435270 15000 15000 15000 15000 0
325 20250221 130800 106435270 15000 15000 15000 15000 0
326 20250221 130700 106435270 15000 15000 15000 15000 0
327 20250221 130600 106435270 15000 15000 15000 15000 0
328 20250221 130500 106435270 15000 15020 15020 15000 105
329 20250221 130400 104860170 15020 15020 15020 15020 3
330 20250221 130300 104815110 15050 15050 15050 15050 0
331 20250221 130200 104815110 15050 15050 15050 15050 0
332 20250221 130100 104815110 15050 15050 15050 15050 0
333 20250221 130000 104815110 15050 15050 15050 15050 0
334 20250221 125900 104815110 15050 15050 15050 15050 0
335 20250221 125800 104815110 15050 15050 15050 15050 0
336 20250221 125700 104815110 15050 15050 15050 15050 0
337 20250221 125600 104815110 15050 15050 15050 15050 0
338 20250221 125500 104815110 15050 15050 15050 15050 0
339 20250221 125400 104815110 15050 15050 15050 15050 2
340 20250221 125300 104785010 14990 14990 14990 14990 0
341 20250221 125200 104785010 14990 14990 14990 14990 0
342 20250221 125100 104785010 14990 14990 14990 14990 0
343 20250221 125000 104785010 14990 14990 14990 14990 90
344 20250221 124900 103435910 15040 15040 15040 15040 0
345 20250221 124800 103435910 15040 15040 15040 15040 0
346 20250221 124700 103435910 15040 15040 15040 15040 0
347 20250221 124600 103435910 15040 15040 15040 15040 2
348 20250221 124500 103405830 15040 15040 15040 15040 0
349 20250221 124400 103405830 15040 15040 15040 15040 3
350 20250221 124300 103360710 15050 15050 15050 15050 20
351 20250221 124200 103059710 15050 15050 15050 15050 0
352 20250221 124100 103059710 15050 15050 15050 15050 0
353 20250221 124000 103059710 15050 15050 15050 15050 0
354 20250221 123900 103059710 15050 15050 15050 15050 15
355 20250221 123800 102833960 15050 15050 15050 15050 0
356 20250221 123700 102833960 15050 15050 15050 15050 0
357 20250221 123600 102833960 15050 15050 15050 15050 0
358 20250221 123500 102833960 15050 15050 15050 15050 0
359 20250221 123400 102833960 15050 15050 15050 15050 0
360 20250221 123300 102833960 15050 15050 15050 15050 0
361 20250221 123200 102833960 15050 15050 15050 15050 0
362 20250221 123100 102833960 15050 15050 15050 15050 0
363 20250221 123000 102833960 15050 15050 15050 15050 1
364 20250221 122900 102818910 14980 14980 14980 14980 0
365 20250221 122800 102818910 14980 14980 14980 14980 0
366 20250221 122700 102818910 14980 14980 14980 14980 0
367 20250221 122600 102818910 14980 14980 14980 14980 0
368 20250221 122500 102818910 14980 14980 14980 14980 0
369 20250221 122400 102818910 14980 14980 14980 14980 0
370 20250221 122300 102818910 14980 14980 14980 14980 0
371 20250221 122200 102818910 14980 14980 14980 14980 0
372 20250221 122100 102818910 14980 14990 14990 14980 2
373 20250221 122000 102788940 14970 14970 14970 14970 0
374 20250221 121900 102788940 14970 14970 14970 14970 0
375 20250221 121800 102788940 14970 14970 14970 14970 0
376 20250221 121700 102788940 14970 14970 14970 14970 0
377 20250221 121600 102788940 14970 14970 14970 14970 0
378 20250221 121500 102788940 14970 14970 14970 14970 0
379 20250221 121400 102788940 14970 14970 14970 14970 0
380 20250221 121300 102788940 14970 14970 14970 14970 0
381 20250221 121200 102788940 14970 14970 14970 14970 0
382 20250221 121100 102788940 14970 14970 14970 14970 0
383 20250221 121000 102788940 14970 14970 14970 14970 0
384 20250221 120900 102788940 14970 14970 14970 14970 0
385 20250221 120800 102788940 14970 15020 15020 14970 6
386 20250221 120700 102698970 15030 15030 15030 15030 0
387 20250221 120600 102698970 15030 15030 15030 15030 0
388 20250221 120500 102698970 15030 15030 15030 15030 0
389 20250221 120400 102698970 15030 15030 15030 15030 71
390 20250221 120300 101631840 15050 15050 15050 15050 1
391 20250221 120200 101616790 15030 15030 15030 15030 1
392 20250221 120100 101601760 14960 14960 14960 14960 0
393 20250221 120000 101601760 14960 14960 14960 14960 0
394 20250221 115900 101601760 14960 14960 14960 14960 0
395 20250221 115800 101601760 14960 14960 14960 14960 0
396 20250221 115700 101601760 14960 14960 14960 14960 0
397 20250221 115600 101601760 14960 14960 14960 14960 0
398 20250221 115500 101601760 14960 14960 14960 14960 1
399 20250221 115400 101586800 15030 15030 15030 15030 0
400 20250221 115300 101586800 15030 15030 15030 15030 0
401 20250221 115200 101586800 15030 15030 15030 15030 1
402 20250221 115100 101571770 15020 15020 15020 15020 0
403 20250221 115000 101571770 15020 15020 15020 15020 40
404 20250221 114900 100970970 15020 15020 15020 15020 0
405 20250221 114800 100970970 15020 15020 15020 15020 0
406 20250221 114700 100970970 15020 15020 15020 15020 0
407 20250221 114600 100970970 15020 15020 15020 15020 0
408 20250221 114500 100970970 15020 15020 15020 15020 3
409 20250221 114400 100925910 15020 15020 15020 15020 0
410 20250221 114300 100925910 15020 15020 15020 15020 0
411 20250221 114200 100925910 15020 15020 15020 15020 0
412 20250221 114100 100925910 15020 15020 15020 15020 0
413 20250221 114000 100925910 15020 15020 15020 15020 0
414 20250221 113900 100925910 15020 15020 15020 15020 0
415 20250221 113800 100925910 15020 15020 15020 15020 0
416 20250221 113700 100925910 15020 15020 15020 15020 0
417 20250221 113600 100925910 15020 15020 15020 15020 0
418 20250221 113500 100925910 15020 15020 15020 15020 0
419 20250221 113400 100925910 15020 15020 15020 15020 0
420 20250221 113300 100925910 15020 15020 15020 15020 0
421 20250221 113200 100925910 15020 15020 15020 15020 0
422 20250221 113100 100925910 15020 15020 15020 15020 1
423 20250221 113000 100910890 14950 14950 14950 14950 0
424 20250221 112900 100910890 14950 14950 14950 14950 0
425 20250221 112800 100910890 14950 14950 14950 14950 0
426 20250221 112700 100910890 14950 14950 14950 14950 0
427 20250221 112600 100910890 14950 14950 14950 14950 0
428 20250221 112500 100910890 14950 14950 14950 14950 0
429 20250221 112400 100910890 14950 14950 14950 14950 113
430 20250221 112300 99221540 14950 14950 14950 14950 0
431 20250221 112200 99221540 14950 14950 14950 14950 0
432 20250221 112100 99221540 14950 14960 14960 14950 368
433 20250221 112000 93719300 14950 14950 14950 14950 0
434 20250221 111900 93719300 14950 14950 14950 14950 0
435 20250221 111800 93719300 14950 15000 15000 14950 1383
436 20250221 111700 73022850 15010 15020 15020 15010 954
437 20250221 111600 58703010 15030 15030 15030 15030 0
438 20250221 111500 58703010 15030 15030 15030 15030 10
439 20250221 111400 58552710 15030 15070 15070 15030 3
440 20250221 111300 58507580 15010 15010 15010 15010 0
441 20250221 111200 58507580 15010 15010 15010 15010 0
442 20250221 111100 58507580 15010 15010 15010 15010 0
443 20250221 111000 58507580 15010 15010 15010 15010 0
444 20250221 110900 58507580 15010 15010 15010 15010 0
445 20250221 110800 58507580 15010 15010 15010 15010 0
446 20250221 110700 58507580 15010 15010 15010 15010 0
447 20250221 110600 58507580 15010 15010 15010 15010 0
448 20250221 110500 58507580 15010 15010 15010 15010 0
449 20250221 110400 58507580 15010 15010 15010 15010 0
450 20250221 110300 58507580 15010 15010 15010 15010 300
451 20250221 110200 54004580 15080 15080 15080 15080 0
452 20250221 110100 54004580 15080 15080 15080 15080 0
453 20250221 110000 54004580 15080 15080 15080 15080 0
454 20250221 105900 54004580 15080 15080 15080 15080 0
455 20250221 105800 54004580 15080 15080 15080 15080 58
456 20250221 105700 53129940 15010 15010 15010 15010 0
457 20250221 105600 53129940 15010 15010 15010 15010 0
458 20250221 105500 53129940 15010 15020 15020 15010 125
459 20250221 105400 51253580 15020 15020 15020 15020 0
460 20250221 105300 51253580 15020 15020 15020 15020 0
461 20250221 105200 51253580 15020 15020 15020 15020 0
462 20250221 105100 51253580 15020 15020 15020 15020 45
463 20250221 105000 50577680 15020 15080 15080 15020 89
464 20250221 104900 49240840 15070 15070 15070 15070 20
465 20250221 104800 48939440 15080 15080 15080 15080 0
466 20250221 104700 48939440 15080 15080 15080 15080 4
467 20250221 104600 48879120 15080 15080 15080 15080 20
468 20250221 104500 48577520 15080 15080 15080 15080 0
469 20250221 104400 48577520 15080 15080 15080 15080 0
470 20250221 104300 48577520 15080 15080 15080 15080 0
471 20250221 104200 48577520 15080 15080 15080 15080 0
472 20250221 104100 48577520 15080 15080 15080 15080 5
473 20250221 104000 48502120 15080 15070 15080 15070 12
474 20250221 103900 48321180 15070 15070 15070 15070 110
475 20250221 103800 46663480 15070 15070 15070 15070 1
476 20250221 103700 46648410 15070 15070 15070 15070 0
477 20250221 103600 46648410 15070 15070 15070 15070 0
478 20250221 103500 46648410 15070 15070 15070 15070 20
479 20250221 103400 46347010 15060 15060 15060 15060 70
480 20250221 103300 45292810 15060 15060 15060 15060 0
481 20250221 103200 45292810 15060 15060 15060 15060 0
482 20250221 103100 45292810 15060 15060 15060 15060 9
483 20250221 103000 45157270 15060 15060 15060 15060 94
484 20250221 102900 43741630 15060 15050 15060 15050 314
485 20250221 102800 39015920 15050 15050 15050 15050 0
486 20250221 102700 39015920 15050 15050 15050 15050 2
487 20250221 102600 38985820 15050 15050 15050 15050 1
488 20250221 102500 38970770 15010 15020 15020 15010 62
489 20250221 102400 38040140 15010 15010 15010 15010 0
490 20250221 102300 38040140 15010 15010 15010 15010 0
491 20250221 102200 38040140 15010 15010 15010 15010 0
492 20250221 102100 38040140 15010 15010 15010 15010 0
493 20250221 102000 38040140 15010 15010 15010 15010 139
494 20250221 101900 35953750 15010 15010 15010 15010 100
495 20250221 101800 34452750 15050 15050 15050 15050 27
496 20250221 101700 34046400 15050 15050 15050 15050 0
497 20250221 101600 34046400 15050 15050 15050 15050 0
498 20250221 101500 34046400 15050 15050 15050 15050 1
499 20250221 101400 34031350 15050 15050 15050 15050 0
500 20250221 101300 34031350 15050 15050 15050 15050 0
501 20250221 101200 34031350 15050 15050 15050 15050 0
502 20250221 101100 34031350 15050 15050 15050 15050 20
503 20250221 101000 33730350 15050 15050 15050 15050 0
504 20250221 100900 33730350 15050 15050 15050 15050 5
505 20250221 100800 33655100 15050 15050 15050 15050 0
506 20250221 100700 33655100 15050 15050 15050 15050 0
507 20250221 100600 33655100 15050 15050 15050 15050 10
508 20250221 100500 33504600 15050 15050 15050 15050 16
509 20250221 100400 33263800 15000 15000 15000 15000 0
510 20250221 100300 33263800 15000 15000 15000 15000 12
511 20250221 100200 33083800 15050 15050 15050 15050 0
512 20250221 100100 33083800 15050 15050 15050 15050 0
513 20250221 100000 33083800 15050 15050 15050 15050 1
514 20250221 095900 33068750 15060 15060 15060 15060 0
515 20250221 095800 33068750 15060 15060 15060 15060 20
516 20250221 095700 32767550 15060 15060 15060 15060 0
517 20250221 095600 32767550 15060 15060 15060 15060 5
518 20250221 095500 32692250 15060 15060 15060 15060 5
519 20250221 095400 32616950 15060 15060 15060 15060 0
520 20250221 095300 32616950 15060 15060 15060 15060 0
521 20250221 095200 32616950 15060 15060 15060 15060 16
522 20250221 095100 32375990 15050 15050 15050 15050 13
523 20250221 095000 32180340 15000 15000 15000 15000 50
524 20250221 094900 31430340 15050 15050 15050 15050 1
525 20250221 094800 31415290 15050 15050 15050 15050 2
526 20250221 094700 31385190 15050 15050 15050 15050 3
527 20250221 094600 31340040 15050 15050 15050 15050 1
528 20250221 094500 31324990 15010 15010 15010 15010 0
529 20250221 094400 31324990 15010 15010 15010 15010 0
530 20250221 094300 31324990 15010 15010 15010 15010 0
531 20250221 094200 31324990 15010 15010 15010 15010 0
532 20250221 094100 31324990 15010 15010 15010 15010 10
533 20250221 094000 31174890 15040 15040 15040 15040 0
534 20250221 093900 31174890 15040 15040 15040 15040 66
535 20250221 093800 30182250 15050 15050 15050 15050 11
536 20250221 093700 30016700 15000 15000 15000 15000 0
537 20250221 093600 30016700 15000 15000 15000 15000 0
538 20250221 093500 30016700 15000 15000 15000 15000 0
539 20250221 093400 30016700 15000 15000 15000 15000 98
540 20250221 093300 28546700 15000 15000 15000 15000 0
541 20250221 093200 28546700 15000 15000 15000 15000 1
542 20250221 093100 28531700 15000 15000 15000 15000 55
543 20250221 093000 27706700 15000 15000 15000 15000 1
544 20250221 092900 27691700 14930 14930 14930 14930 0
545 20250221 092800 27691700 14930 14940 14940 14930 677
546 20250221 092700 17584080 15000 15000 15000 15000 0
547 20250221 092600 17584080 15000 15000 15000 15000 1
548 20250221 092500 17569080 15000 15000 15000 15000 0
549 20250221 092400 17569080 15000 15000 15000 15000 3
550 20250221 092300 17524080 14920 14930 14930 14920 5
551 20250221 092200 17449470 14920 14920 14920 14920 0
552 20250221 092100 17449470 14920 14920 14920 14920 0
553 20250221 092000 17449470 14920 14920 14920 14920 0
554 20250221 091900 17449470 14920 15000 15000 14920 122
555 20250221 091800 15627150 15000 15000 15000 14930 84
556 20250221 091700 14369460 15090 15090 15090 15090 5
557 20250221 091600 14294010 15090 15080 15090 15080 6
558 20250221 091500 14203490 15000 15000 15000 15000 13
559 20250221 091400 14008490 14910 14910 14910 14910 0
560 20250221 091300 14008490 14910 14910 14910 14910 50
561 20250221 091200 13262990 14950 14950 14950 14950 43
562 20250221 091100 12620140 14960 15000 15000 14960 387
563 20250221 091000 6823660 15000 15010 15010 15000 9
564 20250221 090900 6688580 15120 15120 15120 15120 0
565 20250221 090800 6688580 15120 15130 15130 15120 6
566 20250221 090700 6597810 14970 14970 14970 14970 0
567 20250221 090600 6597810 14970 14970 14970 14970 0
568 20250221 090500 6597810 14970 15140 15140 14970 16
569 20250221 090400 6356080 14960 14990 14990 14960 63
570 20250221 090300 5411950 14960 14960 14960 14960 5
571 20250221 090200 5337150 14950 14950 14950 14950 0
572 20250221 090100 5337150 14950 14950 14950 14950 0
573 20250221 090000 5337150 14950 14950 14950 14950 357

1
000440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,6227130,0,92597423100,0.00
20250218,0,6227130,0,92410609200,0.00
20250217,0,6227130,0,92410609200,0.00
20250214,0,6227130,0,90480198900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 6227130 0 92597423100 0.00
3 20250218 0 6227130 0 92410609200 0.00
4 20250217 0 6227130 0 92410609200 0.00
5 20250214 0 6227130 0 90480198900 0.00