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
000540/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,199368105,3290,3290,3290,3290,1246
20250221,183000,199368105,3290,3290,3290,3290,0
20250221,182900,199368105,3290,3290,3290,3290,0
20250221,182800,199368105,3290,3290,3290,3290,0
20250221,182700,199368105,3290,3290,3290,3290,0
20250221,182600,199368105,3290,3290,3290,3290,0
20250221,182500,199368105,3290,3290,3290,3290,0
20250221,182400,199368105,3290,3290,3290,3290,0
20250221,182300,199368105,3290,3290,3290,3290,0
20250221,182200,199368105,3290,3290,3290,3290,0
20250221,182100,199368105,3290,3290,3290,3290,0
20250221,182000,199368105,3290,3290,3290,3290,0
20250221,181900,199368105,3290,3290,3290,3290,0
20250221,181800,199368105,3290,3290,3290,3290,0
20250221,181700,199368105,3290,3290,3290,3290,0
20250221,181600,199368105,3290,3290,3290,3290,0
20250221,181500,199368105,3290,3290,3290,3290,0
20250221,181400,199368105,3290,3290,3290,3290,0
20250221,181300,199368105,3290,3290,3290,3290,0
20250221,181200,199368105,3290,3290,3290,3290,0
20250221,181100,199368105,3290,3290,3290,3290,0
20250221,181000,199368105,3290,3290,3290,3290,0
20250221,180900,199368105,3290,3290,3290,3290,0
20250221,180800,199368105,3290,3290,3290,3290,0
20250221,180700,199368105,3290,3290,3290,3290,0
20250221,180600,199368105,3290,3290,3290,3290,0
20250221,180500,199368105,3290,3290,3290,3290,0
20250221,180400,199368105,3290,3290,3290,3290,0
20250221,180300,199368105,3290,3290,3290,3290,0
20250221,180200,199368105,3290,3290,3290,3290,0
20250221,180100,199368105,3290,3290,3290,3290,1246
20250221,180000,199368105,3290,3290,3290,3290,0
20250221,175900,199368105,3290,3290,3290,3290,0
20250221,175800,199368105,3290,3290,3290,3290,0
20250221,175700,199368105,3290,3290,3290,3290,0
20250221,175600,199368105,3290,3290,3290,3290,0
20250221,175500,199368105,3290,3290,3290,3290,0
20250221,175400,199368105,3290,3290,3290,3290,0
20250221,175300,199368105,3290,3290,3290,3290,0
20250221,175200,199368105,3290,3290,3290,3290,0
20250221,175100,199368105,3290,3290,3290,3290,0
20250221,175000,199368105,3290,3290,3290,3290,0
20250221,174900,199368105,3290,3290,3290,3290,0
20250221,174800,199368105,3290,3290,3290,3290,0
20250221,174700,199368105,3290,3290,3290,3290,0
20250221,174600,199368105,3290,3290,3290,3290,0
20250221,174500,199368105,3290,3290,3290,3290,0
20250221,174400,199368105,3290,3290,3290,3290,0
20250221,174300,199368105,3290,3290,3290,3290,0
20250221,174200,199368105,3290,3290,3290,3290,0
20250221,174100,199368105,3290,3290,3290,3290,0
20250221,174000,199368105,3290,3290,3290,3290,0
20250221,173900,199368105,3290,3290,3290,3290,0
20250221,173800,199368105,3290,3290,3290,3290,0
20250221,173700,199368105,3290,3290,3290,3290,0
20250221,173600,199368105,3290,3290,3290,3290,0
20250221,173500,199368105,3290,3290,3290,3290,0
20250221,173400,199368105,3290,3290,3290,3290,0
20250221,173300,199368105,3290,3290,3290,3290,0
20250221,173200,199368105,3290,3290,3290,3290,0
20250221,173100,199368105,3290,3290,3290,3290,1246
20250221,173000,199368105,3290,3290,3290,3290,0
20250221,172900,199368105,3290,3290,3290,3290,0
20250221,172800,199368105,3290,3290,3290,3290,0
20250221,172700,199368105,3290,3290,3290,3290,0
20250221,172600,199368105,3290,3290,3290,3290,0
20250221,172500,199368105,3290,3290,3290,3290,0
20250221,172400,199368105,3290,3290,3290,3290,0
20250221,172300,199368105,3290,3290,3290,3290,0
20250221,172200,199368105,3290,3290,3290,3290,0
20250221,172100,199368105,3290,3290,3290,3290,0
20250221,172000,199368105,3290,3290,3290,3290,0
20250221,171900,199368105,3290,3290,3290,3290,0
20250221,171800,199368105,3290,3290,3290,3290,0
20250221,171700,199368105,3290,3290,3290,3290,0
20250221,171600,199368105,3290,3290,3290,3290,0
20250221,171500,199368105,3290,3290,3290,3290,0
20250221,171400,199368105,3290,3290,3290,3290,0
20250221,171300,199368105,3290,3290,3290,3290,0
20250221,171200,199368105,3290,3290,3290,3290,0
20250221,171100,199368105,3290,3290,3290,3290,0
20250221,171000,199368105,3290,3290,3290,3290,0
20250221,170900,199368105,3290,3290,3290,3290,0
20250221,170800,199368105,3290,3290,3290,3290,0
20250221,170700,199368105,3290,3290,3290,3290,0
20250221,170600,199368105,3290,3290,3290,3290,0
20250221,170500,199368105,3290,3290,3290,3290,0
20250221,170400,199368105,3290,3290,3290,3290,0
20250221,170300,199368105,3290,3290,3290,3290,0
20250221,170200,199368105,3290,3290,3290,3290,0
20250221,170100,199368105,3290,3290,3290,3290,1246
20250221,170000,199368105,3290,3290,3290,3290,0
20250221,165900,199368105,3290,3290,3290,3290,0
20250221,165800,199368105,3290,3290,3290,3290,0
20250221,165700,199368105,3290,3290,3290,3290,0
20250221,165600,199368105,3290,3290,3290,3290,0
20250221,165500,199368105,3290,3290,3290,3290,0
20250221,165400,199368105,3290,3290,3290,3290,0
20250221,165300,199368105,3290,3290,3290,3290,0
20250221,165200,199368105,3290,3290,3290,3290,0
20250221,165100,199368105,3290,3290,3290,3290,0
20250221,165000,199368105,3290,3290,3290,3290,0
20250221,164900,199368105,3290,3290,3290,3290,0
20250221,164800,199368105,3290,3290,3290,3290,0
20250221,164700,199368105,3290,3290,3290,3290,0
20250221,164600,199368105,3290,3290,3290,3290,0
20250221,164500,199368105,3290,3290,3290,3290,0
20250221,164400,199368105,3290,3290,3290,3290,0
20250221,164300,199368105,3290,3290,3290,3290,0
20250221,164200,199368105,3290,3290,3290,3290,0
20250221,164100,199368105,3290,3290,3290,3290,0
20250221,164000,199368105,3290,3290,3290,3290,0
20250221,163900,199368105,3290,3290,3290,3290,0
20250221,163800,199368105,3290,3290,3290,3290,0
20250221,163700,199368105,3290,3290,3290,3290,0
20250221,163600,199368105,3290,3290,3290,3290,0
20250221,163500,199368105,3290,3290,3290,3290,0
20250221,163400,199368105,3290,3290,3290,3290,0
20250221,163300,199368105,3290,3290,3290,3290,0
20250221,163200,199368105,3290,3290,3290,3290,0
20250221,163100,199368105,3290,3290,3290,3290,1246
20250221,163000,199368105,3290,3290,3290,3290,0
20250221,162900,199368105,3290,3290,3290,3290,0
20250221,162800,199368105,3290,3290,3290,3290,0
20250221,162700,199368105,3290,3290,3290,3290,0
20250221,162600,199368105,3290,3290,3290,3290,0
20250221,162500,199368105,3290,3290,3290,3290,0
20250221,162400,199368105,3290,3290,3290,3290,0
20250221,162300,199368105,3290,3290,3290,3290,0
20250221,162200,199368105,3290,3290,3290,3290,0
20250221,162100,199368105,3290,3290,3290,3290,0
20250221,162000,199368105,3290,3290,3290,3290,0
20250221,161900,199368105,3290,3290,3290,3290,0
20250221,161800,199368105,3290,3290,3290,3290,0
20250221,161700,199368105,3290,3290,3290,3290,0
20250221,161600,199368105,3290,3290,3290,3290,0
20250221,161500,199368105,3290,3290,3290,3290,0
20250221,161400,199368105,3290,3290,3290,3290,0
20250221,161300,199368105,3290,3290,3290,3290,0
20250221,161200,199368105,3290,3290,3290,3290,0
20250221,161100,199368105,3290,3290,3290,3290,0
20250221,161000,199368105,3290,3290,3290,3290,0
20250221,160900,199368105,3290,3290,3290,3290,0
20250221,160800,199368105,3290,3290,3290,3290,0
20250221,160700,199368105,3290,3290,3290,3290,0
20250221,160600,199368105,3290,3290,3290,3290,0
20250221,160500,199368105,3290,3290,3290,3290,0
20250221,160400,199368105,3290,3290,3290,3290,0
20250221,160300,199368105,3290,3290,3290,3290,0
20250221,160200,199368105,3290,3290,3290,3290,0
20250221,160100,199368105,3290,3290,3290,3290,1246
20250221,160000,199368105,3290,3290,3290,3290,0
20250221,155900,199368105,3290,3290,3290,3290,0
20250221,155800,199368105,3290,3290,3290,3290,0
20250221,155700,199368105,3290,3290,3290,3290,0
20250221,155600,199368105,3290,3290,3290,3290,0
20250221,155500,199368105,3290,3290,3290,3290,0
20250221,155400,199368105,3290,3290,3290,3290,0
20250221,155300,199368105,3290,3290,3290,3290,0
20250221,155200,199368105,3290,3290,3290,3290,0
20250221,155100,199368105,3290,3290,3290,3290,0
20250221,155000,199368105,3290,3290,3290,3290,0
20250221,154900,199368105,3290,3290,3290,3290,0
20250221,154800,199368105,3290,3290,3290,3290,0
20250221,154700,199368105,3290,3290,3290,3290,0
20250221,154600,199368105,3290,3290,3290,3290,0
20250221,154500,199368105,3290,3290,3290,3290,0
20250221,154400,199368105,3290,3290,3290,3290,0
20250221,154300,199368105,3290,3290,3290,3290,0
20250221,154200,199368105,3290,3290,3290,3290,0
20250221,154100,199368105,3290,3290,3290,3290,0
20250221,154000,199368105,3290,3290,3290,3290,0
20250221,153900,199368105,3290,3290,3290,3290,0
20250221,153800,199368105,3290,3290,3290,3290,0
20250221,153700,199368105,3290,3290,3290,3290,0
20250221,153600,199368105,3290,3290,3290,3290,0
20250221,153500,199368105,3290,3290,3290,3290,0
20250221,153400,199368105,3290,3290,3290,3290,0
20250221,153300,199368105,3290,3290,3290,3290,0
20250221,153200,199368105,3290,3290,3290,3290,0
20250221,153100,199368105,3290,3290,3290,3290,1246
20250221,153000,199368105,3290,3290,3290,3290,1246
20250221,152900,195268765,3290,3290,3290,3290,0
20250221,152800,195268765,3290,3290,3290,3290,0
20250221,152700,195268765,3290,3290,3290,3290,0
20250221,152600,195268765,3290,3290,3290,3290,0
20250221,152500,195268765,3290,3290,3290,3290,0
20250221,152400,195268765,3290,3290,3290,3290,0
20250221,152300,195268765,3290,3290,3290,3290,0
20250221,152200,195268765,3290,3290,3290,3290,0
20250221,152100,195268765,3290,3290,3290,3290,0
20250221,152000,195268765,3290,3290,3290,3290,0
20250221,151900,195268765,3290,3300,3300,3290,2033
20250221,151800,188579865,3295,3290,3295,3290,3000
20250221,151700,178707365,3290,3290,3290,3290,2050
20250221,151600,171962865,3290,3290,3290,3290,3100
20250221,151500,161763865,3290,3290,3290,3290,50
20250221,151400,161599365,3285,3285,3285,3285,0
20250221,151300,161599365,3285,3285,3285,3285,0
20250221,151200,161599365,3285,3285,3285,3285,0
20250221,151100,161599365,3285,3285,3285,3285,1
20250221,151000,161596080,3295,3295,3295,3295,0
20250221,150900,161596080,3295,3295,3295,3295,1296
20250221,150800,157325760,3295,3295,3295,3295,0
20250221,150700,157325760,3295,3295,3295,3295,706
20250221,150600,154999490,3290,3290,3290,3290,1
20250221,150500,154996200,3290,3290,3290,3290,500
20250221,150400,153351200,3290,3290,3290,3290,0
20250221,150300,153351200,3290,3290,3290,3290,10
20250221,150200,153318300,3290,3290,3290,3290,0
20250221,150100,153318300,3290,3290,3290,3290,6
20250221,150000,153298560,3290,3290,3290,3290,355
20250221,145900,152130610,3290,3290,3290,3290,0
20250221,145800,152130610,3290,3290,3290,3290,2
20250221,145700,152124030,3290,3290,3290,3290,85
20250221,145600,151844380,3290,3290,3290,3290,25
20250221,145500,151762130,3290,3290,3290,3290,0
20250221,145400,151762130,3290,3290,3290,3290,0
20250221,145300,151762130,3290,3290,3290,3290,0
20250221,145200,151762130,3290,3290,3290,3290,0
20250221,145100,151762130,3290,3290,3290,3290,0
20250221,145000,151762130,3290,3290,3290,3290,0
20250221,144900,151762130,3290,3290,3290,3290,0
20250221,144800,151762130,3290,3290,3290,3290,178
20250221,144700,151176510,3290,3290,3290,3290,475
20250221,144600,149613760,3290,3290,3290,3290,0
20250221,144500,149613760,3290,3290,3290,3290,700
20250221,144400,147310760,3285,3285,3285,3285,0
20250221,144300,147310760,3285,3285,3285,3285,0
20250221,144200,147310760,3285,3285,3285,3285,0
20250221,144100,147310760,3285,3285,3285,3285,0
20250221,144000,147310760,3285,3290,3290,3285,111
20250221,143900,146946075,3295,3295,3295,3295,0
20250221,143800,146946075,3295,3295,3295,3295,0
20250221,143700,146946075,3295,3295,3295,3295,0
20250221,143600,146946075,3295,3295,3295,3295,0
20250221,143500,146946075,3295,3295,3295,3295,596
20250221,143400,144982255,3295,3295,3295,3295,0
20250221,143300,144982255,3295,3295,3295,3295,1991
20250221,143200,138421910,3290,3290,3290,3290,0
20250221,143100,138421910,3290,3290,3290,3290,42
20250221,143000,138283730,3295,3295,3295,3295,0
20250221,142900,138283730,3295,3295,3295,3295,5
20250221,142800,138267255,3290,3290,3290,3290,0
20250221,142700,138267255,3290,3290,3290,3290,0
20250221,142600,138267255,3290,3290,3290,3290,0
20250221,142500,138267255,3290,3290,3290,3290,0
20250221,142400,138267255,3290,3290,3290,3290,0
20250221,142300,138267255,3290,3290,3290,3290,0
20250221,142200,138267255,3290,3290,3290,3290,0
20250221,142100,138267255,3290,3290,3290,3290,0
20250221,142000,138267255,3290,3290,3290,3290,0
20250221,141900,138267255,3290,3290,3290,3290,0
20250221,141800,138267255,3290,3290,3290,3290,0
20250221,141700,138267255,3290,3290,3290,3290,0
20250221,141600,138267255,3290,3290,3290,3290,10
20250221,141500,138234355,3290,3290,3290,3290,0
20250221,141400,138234355,3290,3290,3290,3290,0
20250221,141300,138234355,3290,3290,3290,3290,0
20250221,141200,138234355,3290,3290,3290,3290,0
20250221,141100,138234355,3290,3290,3290,3290,0
20250221,141000,138234355,3290,3290,3290,3290,1
20250221,140900,138231065,3285,3285,3285,3285,0
20250221,140800,138231065,3285,3285,3285,3285,0
20250221,140700,138231065,3285,3290,3290,3285,588
20250221,140600,136296550,3290,3290,3290,3285,102
20250221,140500,135961470,3290,3290,3290,3290,0
20250221,140400,135961470,3290,3290,3290,3290,800
20250221,140300,133329470,3290,3295,3295,3290,1001
20250221,140200,130031180,3295,3295,3295,3295,0
20250221,140100,130031180,3295,3295,3295,3295,0
20250221,140000,130031180,3295,3290,3295,3290,100
20250221,135900,129701785,3295,3295,3295,3295,0
20250221,135800,129701785,3295,3290,3295,3290,11
20250221,135700,129665590,3285,3290,3290,3285,156
20250221,135600,129152355,3290,3290,3290,3290,0
20250221,135500,129152355,3290,3290,3290,3290,0
20250221,135400,129152355,3290,3290,3290,3290,10
20250221,135300,129119455,3290,3290,3290,3290,0
20250221,135200,129119455,3290,3290,3290,3290,0
20250221,135100,129119455,3290,3290,3290,3290,0
20250221,135000,129119455,3290,3290,3290,3290,0
20250221,134900,129119455,3290,3290,3290,3290,0
20250221,134800,129119455,3290,3290,3290,3290,43
20250221,134700,128977985,3290,3290,3290,3290,0
20250221,134600,128977985,3290,3290,3290,3290,1802
20250221,134500,123049405,3295,3290,3295,3290,35
20250221,134400,122934090,3295,3295,3295,3295,152
20250221,134300,122433250,3295,3290,3295,3290,202
20250221,134200,121768660,3290,3290,3290,3290,2
20250221,134100,121762080,3285,3285,3285,3285,300
20250221,134000,120776580,3280,3280,3280,3280,0
20250221,133900,120776580,3280,3280,3280,3280,0
20250221,133800,120776580,3280,3280,3280,3280,1
20250221,133700,120773300,3290,3290,3290,3290,4111
20250221,133600,107248110,3285,3285,3285,3285,36
20250221,133500,107129850,3280,3280,3280,3280,0
20250221,133400,107129850,3280,3280,3280,3280,0
20250221,133300,107129850,3280,3280,3280,3280,0
20250221,133200,107129850,3280,3280,3280,3280,0
20250221,133100,107129850,3280,3280,3280,3280,0
20250221,133000,107129850,3280,3280,3280,3280,0
20250221,132900,107129850,3280,3280,3280,3280,500
20250221,132800,105489850,3280,3280,3280,3280,2
20250221,132700,105483290,3280,3280,3280,3280,588
20250221,132600,103554650,3280,3280,3280,3280,0
20250221,132500,103554650,3280,3285,3285,3280,9000
20250221,132400,74018145,3290,3290,3290,3290,0
20250221,132300,74018145,3290,3290,3290,3290,1
20250221,132200,74014855,3290,3290,3290,3290,0
20250221,132100,74014855,3290,3290,3290,3290,0
20250221,132000,74014855,3290,3290,3290,3290,1
20250221,131900,74011565,3290,3295,3295,3290,4079
20250221,131800,60588735,3300,3300,3300,3300,0
20250221,131700,60588735,3300,3300,3300,3300,0
20250221,131600,60588735,3300,3300,3300,3300,0
20250221,131500,60588735,3300,3300,3300,3300,3
20250221,131400,60578835,3295,3295,3295,3295,0
20250221,131300,60578835,3295,3295,3295,3295,0
20250221,131200,60578835,3295,3295,3295,3295,0
20250221,131100,60578835,3295,3295,3295,3295,270
20250221,131000,59689185,3295,3295,3295,3295,0
20250221,130900,59689185,3295,3295,3295,3295,0
20250221,130800,59689185,3295,3300,3300,3295,827
20250221,130700,56964070,3300,3300,3300,3300,0
20250221,130600,56964070,3300,3300,3300,3300,0
20250221,130500,56964070,3300,3300,3300,3300,0
20250221,130400,56964070,3300,3300,3300,3300,0
20250221,130300,56964070,3300,3300,3300,3300,0
20250221,130200,56964070,3300,3300,3300,3300,0
20250221,130100,56964070,3300,3300,3300,3300,0
20250221,130000,56964070,3300,3300,3300,3300,0
20250221,125900,56964070,3300,3300,3300,3300,1
20250221,125800,56960770,3305,3305,3305,3305,1
20250221,125700,56957465,3305,3305,3305,3305,0
20250221,125600,56957465,3305,3305,3305,3305,5
20250221,125500,56940940,3305,3305,3305,3305,0
20250221,125400,56940940,3305,3305,3305,3305,1
20250221,125300,56937635,3300,3300,3300,3300,0
20250221,125200,56937635,3300,3300,3300,3300,0
20250221,125100,56937635,3300,3300,3300,3300,0
20250221,125000,56937635,3300,3300,3300,3300,0
20250221,124900,56937635,3300,3300,3300,3300,0
20250221,124800,56937635,3300,3300,3300,3300,0
20250221,124700,56937635,3300,3300,3300,3300,0
20250221,124600,56937635,3300,3300,3300,3300,512
20250221,124500,55248035,3300,3300,3300,3300,1
20250221,124400,55244735,3295,3295,3295,3295,0
20250221,124300,55244735,3295,3295,3295,3295,0
20250221,124200,55244735,3295,3295,3295,3295,22
20250221,124100,55172245,3300,3300,3300,3300,1
20250221,124000,55168945,3300,3300,3300,3300,0
20250221,123900,55168945,3300,3300,3300,3300,10
20250221,123800,55135945,3300,3300,3300,3300,1
20250221,123700,55132645,3295,3295,3295,3295,0
20250221,123600,55132645,3295,3295,3295,3295,0
20250221,123500,55132645,3295,3295,3295,3295,0
20250221,123400,55132645,3295,3295,3295,3295,0
20250221,123300,55132645,3295,3295,3295,3295,0
20250221,123200,55132645,3295,3295,3295,3295,0
20250221,123100,55132645,3295,3295,3295,3295,251
20250221,123000,54305600,3300,3300,3300,3300,0
20250221,122900,54305600,3300,3300,3300,3300,0
20250221,122800,54305600,3300,3300,3300,3300,1
20250221,122700,54302300,3300,3300,3300,3300,0
20250221,122600,54302300,3300,3300,3300,3300,0
20250221,122500,54302300,3300,3300,3300,3300,0
20250221,122400,54302300,3300,3300,3300,3300,0
20250221,122300,54302300,3300,3300,3300,3300,76
20250221,122200,54051500,3300,3300,3300,3300,0
20250221,122100,54051500,3300,3300,3300,3300,0
20250221,122000,54051500,3300,3300,3300,3300,0
20250221,121900,54051500,3300,3300,3300,3300,1
20250221,121800,54048200,3300,3300,3300,3300,0
20250221,121700,54048200,3300,3300,3300,3300,0
20250221,121600,54048200,3300,3300,3300,3300,0
20250221,121500,54048200,3300,3300,3300,3300,1
20250221,121400,54044900,3300,3300,3300,3300,1
20250221,121300,54041600,3300,3300,3300,3300,0
20250221,121200,54041600,3300,3300,3300,3300,0
20250221,121100,54041600,3300,3300,3300,3300,0
20250221,121000,54041600,3300,3300,3300,3300,1
20250221,120900,54038300,3300,3300,3300,3300,0
20250221,120800,54038300,3300,3300,3300,3300,10
20250221,120700,54005300,3300,3300,3300,3300,0
20250221,120600,54005300,3300,3300,3300,3300,0
20250221,120500,54005300,3300,3300,3300,3300,1
20250221,120400,54002000,3295,3295,3295,3295,0
20250221,120300,54002000,3295,3295,3295,3295,0
20250221,120200,54002000,3295,3295,3295,3295,0
20250221,120100,54002000,3295,3295,3295,3295,0
20250221,120000,54002000,3295,3295,3295,3295,0
20250221,115900,54002000,3295,3295,3295,3295,0
20250221,115800,54002000,3295,3295,3295,3295,1
20250221,115700,53998705,3290,3290,3290,3290,0
20250221,115600,53998705,3290,3290,3290,3290,0
20250221,115500,53998705,3290,3290,3290,3290,0
20250221,115400,53998705,3290,3290,3290,3290,0
20250221,115300,53998705,3290,3290,3290,3290,0
20250221,115200,53998705,3290,3300,3300,3290,510
20250221,115100,52320700,3290,3290,3290,3290,127
20250221,115000,51902870,3290,3290,3290,3290,0
20250221,114900,51902870,3290,3290,3290,3290,0
20250221,114800,51902870,3290,3295,3295,3290,1000
20250221,114700,48612865,3295,3295,3295,3295,0
20250221,114600,48612865,3295,3295,3295,3295,0
20250221,114500,48612865,3295,3295,3295,3295,781
20250221,114400,46039470,3295,3295,3295,3295,0
20250221,114300,46039470,3295,3295,3295,3295,0
20250221,114200,46039470,3295,3295,3295,3295,2
20250221,114100,46032880,3295,3290,3295,3290,9
20250221,114000,46003230,3290,3290,3290,3290,3
20250221,113900,45993360,3290,3290,3290,3290,1
20250221,113800,45990070,3290,3295,3295,3290,721
20250221,113700,43614380,3295,3295,3295,3295,360
20250221,113600,42428180,3295,3295,3295,3295,1
20250221,113500,42424885,3295,3295,3295,3295,0
20250221,113400,42424885,3295,3295,3295,3295,1
20250221,113300,42421590,3300,3300,3300,3300,0
20250221,113200,42421590,3300,3300,3300,3300,0
20250221,113100,42421590,3300,3300,3300,3300,1
20250221,113000,42418290,3295,3295,3295,3295,1
20250221,112900,42414995,3290,3290,3290,3290,0
20250221,112800,42414995,3290,3290,3290,3290,0
20250221,112700,42414995,3290,3290,3290,3290,1005
20250221,112600,39108545,3290,3290,3290,3290,1
20250221,112500,39105255,3290,3290,3290,3290,146
20250221,112400,38624915,3295,3295,3295,3295,0
20250221,112300,38624915,3295,3295,3295,3295,0
20250221,112200,38624915,3295,3295,3295,3295,0
20250221,112100,38624915,3295,3300,3300,3295,6
20250221,112000,38605120,3295,3295,3295,3295,55
20250221,111900,38423895,3290,3290,3290,3290,0
20250221,111800,38423895,3290,3290,3290,3290,0
20250221,111700,38423895,3290,3290,3290,3290,20
20250221,111600,38358095,3290,3290,3290,3290,50
20250221,111500,38193595,3290,3290,3290,3290,1
20250221,111400,38190305,3285,3290,3290,3285,178
20250221,111300,37604690,3290,3290,3290,3290,0
20250221,111200,37604690,3290,3290,3290,3290,1
20250221,111100,37601400,3290,3290,3290,3290,0
20250221,111000,37601400,3290,3290,3290,3290,16
20250221,110900,37548760,3295,3295,3295,3295,10
20250221,110800,37515810,3295,3290,3295,3290,749
20250221,110700,35051595,3290,3290,3290,3290,1
20250221,110600,35048305,3290,3290,3290,3290,26
20250221,110500,34962765,3290,3290,3290,3290,10
20250221,110400,34929865,3290,3290,3290,3290,0
20250221,110300,34929865,3290,3290,3290,3285,662
20250221,110200,32755120,3290,3290,3290,3290,0
20250221,110100,32755120,3290,3290,3290,3290,0
20250221,110000,32755120,3290,3290,3290,3290,251
20250221,105900,31929330,3295,3295,3295,3295,10
20250221,105800,31896380,3295,3295,3295,3295,0
20250221,105700,31896380,3295,3295,3295,3295,0
20250221,105600,31896380,3295,3295,3295,3295,0
20250221,105500,31896380,3295,3295,3295,3295,1
20250221,105400,31893085,3295,3295,3295,3295,11
20250221,105300,31856840,3295,3295,3295,3295,10
20250221,105200,31823890,3295,3295,3295,3295,0
20250221,105100,31823890,3295,3295,3295,3295,0
20250221,105000,31823890,3295,3295,3295,3295,1
20250221,104900,31820595,3280,3280,3280,3280,0
20250221,104800,31820595,3280,3280,3280,3280,0
20250221,104700,31820595,3280,3280,3280,3280,0
20250221,104600,31820595,3280,3280,3280,3280,0
20250221,104500,31820595,3280,3280,3280,3280,0
20250221,104400,31820595,3280,3280,3280,3280,0
20250221,104300,31820595,3280,3280,3280,3280,0
20250221,104200,31820595,3280,3280,3280,3280,0
20250221,104100,31820595,3280,3285,3285,3280,294
20250221,104000,30855305,3285,3285,3285,3285,0
20250221,103900,30855305,3285,3285,3285,3285,0
20250221,103800,30855305,3285,3285,3285,3285,4
20250221,103700,30842165,3285,3285,3290,3280,4
20250221,103600,30829025,3290,3290,3290,3290,577
20250221,103500,28930695,3290,3290,3290,3290,1
20250221,103400,28927405,3280,3290,3290,3280,2280
20250221,103300,21432735,3295,3295,3295,3295,0
20250221,103200,21432735,3295,3295,3295,3295,1
20250221,103100,21429440,3295,3295,3295,3295,0
20250221,103000,21429440,3295,3295,3295,3295,0
20250221,102900,21429440,3295,3295,3295,3295,0
20250221,102800,21429440,3295,3300,3300,3295,663
20250221,102700,19244850,3300,3300,3300,3300,0
20250221,102600,19244850,3300,3300,3300,3300,0
20250221,102500,19244850,3300,3300,3300,3300,0
20250221,102400,19244850,3300,3300,3300,3300,0
20250221,102300,19244850,3300,3300,3300,3300,0
20250221,102200,19244850,3300,3300,3300,3300,0
20250221,102100,19244850,3300,3300,3300,3300,129
20250221,102000,18819150,3305,3305,3305,3305,0
20250221,101900,18819150,3305,3305,3305,3305,1
20250221,101800,18815845,3305,3305,3305,3305,16
20250221,101700,18762965,3305,3305,3305,3305,1
20250221,101600,18759660,3300,3300,3300,3300,0
20250221,101500,18759660,3300,3300,3300,3300,224
20250221,101400,18020460,3300,3300,3300,3300,2
20250221,101300,18013860,3300,3300,3300,3300,747
20250221,101200,15548760,3305,3305,3305,3305,1
20250221,101100,15545455,3305,3305,3305,3305,20
20250221,101000,15479355,3305,3305,3305,3305,1
20250221,100900,15476050,3305,3305,3305,3305,0
20250221,100800,15476050,3305,3305,3305,3305,0
20250221,100700,15476050,3305,3305,3305,3305,1
20250221,100600,15472745,3305,3305,3305,3305,1
20250221,100500,15469440,3310,3305,3310,3305,2
20250221,100400,15462825,3310,3310,3310,3310,0
20250221,100300,15462825,3310,3310,3310,3310,0
20250221,100200,15462825,3310,3310,3310,3310,1
20250221,100100,15459515,3310,3310,3310,3310,0
20250221,100000,15459515,3310,3310,3310,3310,0
20250221,095900,15459515,3310,3310,3310,3310,2
20250221,095800,15452895,3300,3300,3300,3300,0
20250221,095700,15452895,3300,3300,3300,3300,1
20250221,095600,15449595,3305,3305,3305,3305,769
20250221,095500,12908050,3305,3305,3305,3305,0
20250221,095400,12908050,3305,3305,3305,3305,0
20250221,095300,12908050,3305,3305,3305,3305,1
20250221,095200,12904745,3300,3300,3300,3300,0
20250221,095100,12904745,3300,3300,3300,3300,0
20250221,095000,12904745,3300,3300,3300,3300,0
20250221,094900,12904745,3300,3300,3300,3300,0
20250221,094800,12904745,3300,3300,3300,3300,1
20250221,094700,12901445,3305,3305,3305,3305,0
20250221,094600,12901445,3305,3305,3305,3305,10
20250221,094500,12868395,3290,3290,3290,3290,0
20250221,094400,12868395,3290,3290,3290,3290,0
20250221,094300,12868395,3290,3290,3290,3290,1
20250221,094200,12865105,3305,3305,3305,3305,2
20250221,094100,12858495,3290,3290,3290,3290,0
20250221,094000,12858495,3290,3300,3300,3290,687
20250221,093900,10595350,3300,3300,3300,3300,0
20250221,093800,10595350,3300,3300,3300,3300,143
20250221,093700,10123450,3300,3300,3300,3300,17
20250221,093600,10067350,3305,3305,3305,3305,0
20250221,093500,10067350,3305,3300,3305,3300,130
20250221,093400,9638345,3305,3305,3305,3305,3
20250221,093300,9628430,3300,3300,3300,3300,5
20250221,093200,9611930,3305,3305,3305,3305,0
20250221,093100,9611930,3305,3305,3305,3305,0
20250221,093000,9611930,3305,3305,3305,3305,0
20250221,092900,9611930,3305,3305,3305,3305,0
20250221,092800,9611930,3305,3305,3305,3305,0
20250221,092700,9611930,3305,3305,3305,3305,0
20250221,092600,9611930,3305,3305,3305,3305,100
20250221,092500,9281430,3305,3305,3305,3305,0
20250221,092400,9281430,3305,3305,3305,3305,0
20250221,092300,9281430,3305,3305,3305,3305,0
20250221,092200,9281430,3305,3300,3305,3300,101
20250221,092100,8947630,3305,3305,3305,3305,10
20250221,092000,8914580,3295,3295,3295,3295,0
20250221,091900,8914580,3295,3295,3295,3295,0
20250221,091800,8914580,3295,3295,3295,3290,1486
20250221,091700,4018670,3300,3295,3300,3295,30
20250221,091600,3919815,3295,3295,3295,3295,0
20250221,091500,3919815,3295,3295,3295,3295,500
20250221,091400,2272315,3300,3300,3300,3300,0
20250221,091300,2272315,3300,3300,3300,3300,91
20250221,091200,1972015,3300,3300,3300,3300,34
20250221,091100,1859815,3295,3295,3295,3295,0
20250221,091000,1859815,3295,3300,3300,3295,41
20250221,090900,1724715,3305,3305,3305,3305,1
20250221,090800,1721410,3310,3310,3310,3310,0
20250221,090700,1721410,3310,3300,3310,3300,21
20250221,090600,1652050,3295,3295,3295,3295,0
20250221,090500,1652050,3295,3295,3295,3295,0
20250221,090400,1652050,3295,3295,3295,3295,38
20250221,090300,1526840,3295,3295,3295,3290,310
20250221,090200,505395,3300,3300,3300,3300,0
20250221,090100,505395,3300,3300,3300,3300,0
20250221,090000,505395,3300,3300,3310,3300,153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 199368105 3290 3290 3290 3290 1246
3 20250221 183000 199368105 3290 3290 3290 3290 0
4 20250221 182900 199368105 3290 3290 3290 3290 0
5 20250221 182800 199368105 3290 3290 3290 3290 0
6 20250221 182700 199368105 3290 3290 3290 3290 0
7 20250221 182600 199368105 3290 3290 3290 3290 0
8 20250221 182500 199368105 3290 3290 3290 3290 0
9 20250221 182400 199368105 3290 3290 3290 3290 0
10 20250221 182300 199368105 3290 3290 3290 3290 0
11 20250221 182200 199368105 3290 3290 3290 3290 0
12 20250221 182100 199368105 3290 3290 3290 3290 0
13 20250221 182000 199368105 3290 3290 3290 3290 0
14 20250221 181900 199368105 3290 3290 3290 3290 0
15 20250221 181800 199368105 3290 3290 3290 3290 0
16 20250221 181700 199368105 3290 3290 3290 3290 0
17 20250221 181600 199368105 3290 3290 3290 3290 0
18 20250221 181500 199368105 3290 3290 3290 3290 0
19 20250221 181400 199368105 3290 3290 3290 3290 0
20 20250221 181300 199368105 3290 3290 3290 3290 0
21 20250221 181200 199368105 3290 3290 3290 3290 0
22 20250221 181100 199368105 3290 3290 3290 3290 0
23 20250221 181000 199368105 3290 3290 3290 3290 0
24 20250221 180900 199368105 3290 3290 3290 3290 0
25 20250221 180800 199368105 3290 3290 3290 3290 0
26 20250221 180700 199368105 3290 3290 3290 3290 0
27 20250221 180600 199368105 3290 3290 3290 3290 0
28 20250221 180500 199368105 3290 3290 3290 3290 0
29 20250221 180400 199368105 3290 3290 3290 3290 0
30 20250221 180300 199368105 3290 3290 3290 3290 0
31 20250221 180200 199368105 3290 3290 3290 3290 0
32 20250221 180100 199368105 3290 3290 3290 3290 1246
33 20250221 180000 199368105 3290 3290 3290 3290 0
34 20250221 175900 199368105 3290 3290 3290 3290 0
35 20250221 175800 199368105 3290 3290 3290 3290 0
36 20250221 175700 199368105 3290 3290 3290 3290 0
37 20250221 175600 199368105 3290 3290 3290 3290 0
38 20250221 175500 199368105 3290 3290 3290 3290 0
39 20250221 175400 199368105 3290 3290 3290 3290 0
40 20250221 175300 199368105 3290 3290 3290 3290 0
41 20250221 175200 199368105 3290 3290 3290 3290 0
42 20250221 175100 199368105 3290 3290 3290 3290 0
43 20250221 175000 199368105 3290 3290 3290 3290 0
44 20250221 174900 199368105 3290 3290 3290 3290 0
45 20250221 174800 199368105 3290 3290 3290 3290 0
46 20250221 174700 199368105 3290 3290 3290 3290 0
47 20250221 174600 199368105 3290 3290 3290 3290 0
48 20250221 174500 199368105 3290 3290 3290 3290 0
49 20250221 174400 199368105 3290 3290 3290 3290 0
50 20250221 174300 199368105 3290 3290 3290 3290 0
51 20250221 174200 199368105 3290 3290 3290 3290 0
52 20250221 174100 199368105 3290 3290 3290 3290 0
53 20250221 174000 199368105 3290 3290 3290 3290 0
54 20250221 173900 199368105 3290 3290 3290 3290 0
55 20250221 173800 199368105 3290 3290 3290 3290 0
56 20250221 173700 199368105 3290 3290 3290 3290 0
57 20250221 173600 199368105 3290 3290 3290 3290 0
58 20250221 173500 199368105 3290 3290 3290 3290 0
59 20250221 173400 199368105 3290 3290 3290 3290 0
60 20250221 173300 199368105 3290 3290 3290 3290 0
61 20250221 173200 199368105 3290 3290 3290 3290 0
62 20250221 173100 199368105 3290 3290 3290 3290 1246
63 20250221 173000 199368105 3290 3290 3290 3290 0
64 20250221 172900 199368105 3290 3290 3290 3290 0
65 20250221 172800 199368105 3290 3290 3290 3290 0
66 20250221 172700 199368105 3290 3290 3290 3290 0
67 20250221 172600 199368105 3290 3290 3290 3290 0
68 20250221 172500 199368105 3290 3290 3290 3290 0
69 20250221 172400 199368105 3290 3290 3290 3290 0
70 20250221 172300 199368105 3290 3290 3290 3290 0
71 20250221 172200 199368105 3290 3290 3290 3290 0
72 20250221 172100 199368105 3290 3290 3290 3290 0
73 20250221 172000 199368105 3290 3290 3290 3290 0
74 20250221 171900 199368105 3290 3290 3290 3290 0
75 20250221 171800 199368105 3290 3290 3290 3290 0
76 20250221 171700 199368105 3290 3290 3290 3290 0
77 20250221 171600 199368105 3290 3290 3290 3290 0
78 20250221 171500 199368105 3290 3290 3290 3290 0
79 20250221 171400 199368105 3290 3290 3290 3290 0
80 20250221 171300 199368105 3290 3290 3290 3290 0
81 20250221 171200 199368105 3290 3290 3290 3290 0
82 20250221 171100 199368105 3290 3290 3290 3290 0
83 20250221 171000 199368105 3290 3290 3290 3290 0
84 20250221 170900 199368105 3290 3290 3290 3290 0
85 20250221 170800 199368105 3290 3290 3290 3290 0
86 20250221 170700 199368105 3290 3290 3290 3290 0
87 20250221 170600 199368105 3290 3290 3290 3290 0
88 20250221 170500 199368105 3290 3290 3290 3290 0
89 20250221 170400 199368105 3290 3290 3290 3290 0
90 20250221 170300 199368105 3290 3290 3290 3290 0
91 20250221 170200 199368105 3290 3290 3290 3290 0
92 20250221 170100 199368105 3290 3290 3290 3290 1246
93 20250221 170000 199368105 3290 3290 3290 3290 0
94 20250221 165900 199368105 3290 3290 3290 3290 0
95 20250221 165800 199368105 3290 3290 3290 3290 0
96 20250221 165700 199368105 3290 3290 3290 3290 0
97 20250221 165600 199368105 3290 3290 3290 3290 0
98 20250221 165500 199368105 3290 3290 3290 3290 0
99 20250221 165400 199368105 3290 3290 3290 3290 0
100 20250221 165300 199368105 3290 3290 3290 3290 0
101 20250221 165200 199368105 3290 3290 3290 3290 0
102 20250221 165100 199368105 3290 3290 3290 3290 0
103 20250221 165000 199368105 3290 3290 3290 3290 0
104 20250221 164900 199368105 3290 3290 3290 3290 0
105 20250221 164800 199368105 3290 3290 3290 3290 0
106 20250221 164700 199368105 3290 3290 3290 3290 0
107 20250221 164600 199368105 3290 3290 3290 3290 0
108 20250221 164500 199368105 3290 3290 3290 3290 0
109 20250221 164400 199368105 3290 3290 3290 3290 0
110 20250221 164300 199368105 3290 3290 3290 3290 0
111 20250221 164200 199368105 3290 3290 3290 3290 0
112 20250221 164100 199368105 3290 3290 3290 3290 0
113 20250221 164000 199368105 3290 3290 3290 3290 0
114 20250221 163900 199368105 3290 3290 3290 3290 0
115 20250221 163800 199368105 3290 3290 3290 3290 0
116 20250221 163700 199368105 3290 3290 3290 3290 0
117 20250221 163600 199368105 3290 3290 3290 3290 0
118 20250221 163500 199368105 3290 3290 3290 3290 0
119 20250221 163400 199368105 3290 3290 3290 3290 0
120 20250221 163300 199368105 3290 3290 3290 3290 0
121 20250221 163200 199368105 3290 3290 3290 3290 0
122 20250221 163100 199368105 3290 3290 3290 3290 1246
123 20250221 163000 199368105 3290 3290 3290 3290 0
124 20250221 162900 199368105 3290 3290 3290 3290 0
125 20250221 162800 199368105 3290 3290 3290 3290 0
126 20250221 162700 199368105 3290 3290 3290 3290 0
127 20250221 162600 199368105 3290 3290 3290 3290 0
128 20250221 162500 199368105 3290 3290 3290 3290 0
129 20250221 162400 199368105 3290 3290 3290 3290 0
130 20250221 162300 199368105 3290 3290 3290 3290 0
131 20250221 162200 199368105 3290 3290 3290 3290 0
132 20250221 162100 199368105 3290 3290 3290 3290 0
133 20250221 162000 199368105 3290 3290 3290 3290 0
134 20250221 161900 199368105 3290 3290 3290 3290 0
135 20250221 161800 199368105 3290 3290 3290 3290 0
136 20250221 161700 199368105 3290 3290 3290 3290 0
137 20250221 161600 199368105 3290 3290 3290 3290 0
138 20250221 161500 199368105 3290 3290 3290 3290 0
139 20250221 161400 199368105 3290 3290 3290 3290 0
140 20250221 161300 199368105 3290 3290 3290 3290 0
141 20250221 161200 199368105 3290 3290 3290 3290 0
142 20250221 161100 199368105 3290 3290 3290 3290 0
143 20250221 161000 199368105 3290 3290 3290 3290 0
144 20250221 160900 199368105 3290 3290 3290 3290 0
145 20250221 160800 199368105 3290 3290 3290 3290 0
146 20250221 160700 199368105 3290 3290 3290 3290 0
147 20250221 160600 199368105 3290 3290 3290 3290 0
148 20250221 160500 199368105 3290 3290 3290 3290 0
149 20250221 160400 199368105 3290 3290 3290 3290 0
150 20250221 160300 199368105 3290 3290 3290 3290 0
151 20250221 160200 199368105 3290 3290 3290 3290 0
152 20250221 160100 199368105 3290 3290 3290 3290 1246
153 20250221 160000 199368105 3290 3290 3290 3290 0
154 20250221 155900 199368105 3290 3290 3290 3290 0
155 20250221 155800 199368105 3290 3290 3290 3290 0
156 20250221 155700 199368105 3290 3290 3290 3290 0
157 20250221 155600 199368105 3290 3290 3290 3290 0
158 20250221 155500 199368105 3290 3290 3290 3290 0
159 20250221 155400 199368105 3290 3290 3290 3290 0
160 20250221 155300 199368105 3290 3290 3290 3290 0
161 20250221 155200 199368105 3290 3290 3290 3290 0
162 20250221 155100 199368105 3290 3290 3290 3290 0
163 20250221 155000 199368105 3290 3290 3290 3290 0
164 20250221 154900 199368105 3290 3290 3290 3290 0
165 20250221 154800 199368105 3290 3290 3290 3290 0
166 20250221 154700 199368105 3290 3290 3290 3290 0
167 20250221 154600 199368105 3290 3290 3290 3290 0
168 20250221 154500 199368105 3290 3290 3290 3290 0
169 20250221 154400 199368105 3290 3290 3290 3290 0
170 20250221 154300 199368105 3290 3290 3290 3290 0
171 20250221 154200 199368105 3290 3290 3290 3290 0
172 20250221 154100 199368105 3290 3290 3290 3290 0
173 20250221 154000 199368105 3290 3290 3290 3290 0
174 20250221 153900 199368105 3290 3290 3290 3290 0
175 20250221 153800 199368105 3290 3290 3290 3290 0
176 20250221 153700 199368105 3290 3290 3290 3290 0
177 20250221 153600 199368105 3290 3290 3290 3290 0
178 20250221 153500 199368105 3290 3290 3290 3290 0
179 20250221 153400 199368105 3290 3290 3290 3290 0
180 20250221 153300 199368105 3290 3290 3290 3290 0
181 20250221 153200 199368105 3290 3290 3290 3290 0
182 20250221 153100 199368105 3290 3290 3290 3290 1246
183 20250221 153000 199368105 3290 3290 3290 3290 1246
184 20250221 152900 195268765 3290 3290 3290 3290 0
185 20250221 152800 195268765 3290 3290 3290 3290 0
186 20250221 152700 195268765 3290 3290 3290 3290 0
187 20250221 152600 195268765 3290 3290 3290 3290 0
188 20250221 152500 195268765 3290 3290 3290 3290 0
189 20250221 152400 195268765 3290 3290 3290 3290 0
190 20250221 152300 195268765 3290 3290 3290 3290 0
191 20250221 152200 195268765 3290 3290 3290 3290 0
192 20250221 152100 195268765 3290 3290 3290 3290 0
193 20250221 152000 195268765 3290 3290 3290 3290 0
194 20250221 151900 195268765 3290 3300 3300 3290 2033
195 20250221 151800 188579865 3295 3290 3295 3290 3000
196 20250221 151700 178707365 3290 3290 3290 3290 2050
197 20250221 151600 171962865 3290 3290 3290 3290 3100
198 20250221 151500 161763865 3290 3290 3290 3290 50
199 20250221 151400 161599365 3285 3285 3285 3285 0
200 20250221 151300 161599365 3285 3285 3285 3285 0
201 20250221 151200 161599365 3285 3285 3285 3285 0
202 20250221 151100 161599365 3285 3285 3285 3285 1
203 20250221 151000 161596080 3295 3295 3295 3295 0
204 20250221 150900 161596080 3295 3295 3295 3295 1296
205 20250221 150800 157325760 3295 3295 3295 3295 0
206 20250221 150700 157325760 3295 3295 3295 3295 706
207 20250221 150600 154999490 3290 3290 3290 3290 1
208 20250221 150500 154996200 3290 3290 3290 3290 500
209 20250221 150400 153351200 3290 3290 3290 3290 0
210 20250221 150300 153351200 3290 3290 3290 3290 10
211 20250221 150200 153318300 3290 3290 3290 3290 0
212 20250221 150100 153318300 3290 3290 3290 3290 6
213 20250221 150000 153298560 3290 3290 3290 3290 355
214 20250221 145900 152130610 3290 3290 3290 3290 0
215 20250221 145800 152130610 3290 3290 3290 3290 2
216 20250221 145700 152124030 3290 3290 3290 3290 85
217 20250221 145600 151844380 3290 3290 3290 3290 25
218 20250221 145500 151762130 3290 3290 3290 3290 0
219 20250221 145400 151762130 3290 3290 3290 3290 0
220 20250221 145300 151762130 3290 3290 3290 3290 0
221 20250221 145200 151762130 3290 3290 3290 3290 0
222 20250221 145100 151762130 3290 3290 3290 3290 0
223 20250221 145000 151762130 3290 3290 3290 3290 0
224 20250221 144900 151762130 3290 3290 3290 3290 0
225 20250221 144800 151762130 3290 3290 3290 3290 178
226 20250221 144700 151176510 3290 3290 3290 3290 475
227 20250221 144600 149613760 3290 3290 3290 3290 0
228 20250221 144500 149613760 3290 3290 3290 3290 700
229 20250221 144400 147310760 3285 3285 3285 3285 0
230 20250221 144300 147310760 3285 3285 3285 3285 0
231 20250221 144200 147310760 3285 3285 3285 3285 0
232 20250221 144100 147310760 3285 3285 3285 3285 0
233 20250221 144000 147310760 3285 3290 3290 3285 111
234 20250221 143900 146946075 3295 3295 3295 3295 0
235 20250221 143800 146946075 3295 3295 3295 3295 0
236 20250221 143700 146946075 3295 3295 3295 3295 0
237 20250221 143600 146946075 3295 3295 3295 3295 0
238 20250221 143500 146946075 3295 3295 3295 3295 596
239 20250221 143400 144982255 3295 3295 3295 3295 0
240 20250221 143300 144982255 3295 3295 3295 3295 1991
241 20250221 143200 138421910 3290 3290 3290 3290 0
242 20250221 143100 138421910 3290 3290 3290 3290 42
243 20250221 143000 138283730 3295 3295 3295 3295 0
244 20250221 142900 138283730 3295 3295 3295 3295 5
245 20250221 142800 138267255 3290 3290 3290 3290 0
246 20250221 142700 138267255 3290 3290 3290 3290 0
247 20250221 142600 138267255 3290 3290 3290 3290 0
248 20250221 142500 138267255 3290 3290 3290 3290 0
249 20250221 142400 138267255 3290 3290 3290 3290 0
250 20250221 142300 138267255 3290 3290 3290 3290 0
251 20250221 142200 138267255 3290 3290 3290 3290 0
252 20250221 142100 138267255 3290 3290 3290 3290 0
253 20250221 142000 138267255 3290 3290 3290 3290 0
254 20250221 141900 138267255 3290 3290 3290 3290 0
255 20250221 141800 138267255 3290 3290 3290 3290 0
256 20250221 141700 138267255 3290 3290 3290 3290 0
257 20250221 141600 138267255 3290 3290 3290 3290 10
258 20250221 141500 138234355 3290 3290 3290 3290 0
259 20250221 141400 138234355 3290 3290 3290 3290 0
260 20250221 141300 138234355 3290 3290 3290 3290 0
261 20250221 141200 138234355 3290 3290 3290 3290 0
262 20250221 141100 138234355 3290 3290 3290 3290 0
263 20250221 141000 138234355 3290 3290 3290 3290 1
264 20250221 140900 138231065 3285 3285 3285 3285 0
265 20250221 140800 138231065 3285 3285 3285 3285 0
266 20250221 140700 138231065 3285 3290 3290 3285 588
267 20250221 140600 136296550 3290 3290 3290 3285 102
268 20250221 140500 135961470 3290 3290 3290 3290 0
269 20250221 140400 135961470 3290 3290 3290 3290 800
270 20250221 140300 133329470 3290 3295 3295 3290 1001
271 20250221 140200 130031180 3295 3295 3295 3295 0
272 20250221 140100 130031180 3295 3295 3295 3295 0
273 20250221 140000 130031180 3295 3290 3295 3290 100
274 20250221 135900 129701785 3295 3295 3295 3295 0
275 20250221 135800 129701785 3295 3290 3295 3290 11
276 20250221 135700 129665590 3285 3290 3290 3285 156
277 20250221 135600 129152355 3290 3290 3290 3290 0
278 20250221 135500 129152355 3290 3290 3290 3290 0
279 20250221 135400 129152355 3290 3290 3290 3290 10
280 20250221 135300 129119455 3290 3290 3290 3290 0
281 20250221 135200 129119455 3290 3290 3290 3290 0
282 20250221 135100 129119455 3290 3290 3290 3290 0
283 20250221 135000 129119455 3290 3290 3290 3290 0
284 20250221 134900 129119455 3290 3290 3290 3290 0
285 20250221 134800 129119455 3290 3290 3290 3290 43
286 20250221 134700 128977985 3290 3290 3290 3290 0
287 20250221 134600 128977985 3290 3290 3290 3290 1802
288 20250221 134500 123049405 3295 3290 3295 3290 35
289 20250221 134400 122934090 3295 3295 3295 3295 152
290 20250221 134300 122433250 3295 3290 3295 3290 202
291 20250221 134200 121768660 3290 3290 3290 3290 2
292 20250221 134100 121762080 3285 3285 3285 3285 300
293 20250221 134000 120776580 3280 3280 3280 3280 0
294 20250221 133900 120776580 3280 3280 3280 3280 0
295 20250221 133800 120776580 3280 3280 3280 3280 1
296 20250221 133700 120773300 3290 3290 3290 3290 4111
297 20250221 133600 107248110 3285 3285 3285 3285 36
298 20250221 133500 107129850 3280 3280 3280 3280 0
299 20250221 133400 107129850 3280 3280 3280 3280 0
300 20250221 133300 107129850 3280 3280 3280 3280 0
301 20250221 133200 107129850 3280 3280 3280 3280 0
302 20250221 133100 107129850 3280 3280 3280 3280 0
303 20250221 133000 107129850 3280 3280 3280 3280 0
304 20250221 132900 107129850 3280 3280 3280 3280 500
305 20250221 132800 105489850 3280 3280 3280 3280 2
306 20250221 132700 105483290 3280 3280 3280 3280 588
307 20250221 132600 103554650 3280 3280 3280 3280 0
308 20250221 132500 103554650 3280 3285 3285 3280 9000
309 20250221 132400 74018145 3290 3290 3290 3290 0
310 20250221 132300 74018145 3290 3290 3290 3290 1
311 20250221 132200 74014855 3290 3290 3290 3290 0
312 20250221 132100 74014855 3290 3290 3290 3290 0
313 20250221 132000 74014855 3290 3290 3290 3290 1
314 20250221 131900 74011565 3290 3295 3295 3290 4079
315 20250221 131800 60588735 3300 3300 3300 3300 0
316 20250221 131700 60588735 3300 3300 3300 3300 0
317 20250221 131600 60588735 3300 3300 3300 3300 0
318 20250221 131500 60588735 3300 3300 3300 3300 3
319 20250221 131400 60578835 3295 3295 3295 3295 0
320 20250221 131300 60578835 3295 3295 3295 3295 0
321 20250221 131200 60578835 3295 3295 3295 3295 0
322 20250221 131100 60578835 3295 3295 3295 3295 270
323 20250221 131000 59689185 3295 3295 3295 3295 0
324 20250221 130900 59689185 3295 3295 3295 3295 0
325 20250221 130800 59689185 3295 3300 3300 3295 827
326 20250221 130700 56964070 3300 3300 3300 3300 0
327 20250221 130600 56964070 3300 3300 3300 3300 0
328 20250221 130500 56964070 3300 3300 3300 3300 0
329 20250221 130400 56964070 3300 3300 3300 3300 0
330 20250221 130300 56964070 3300 3300 3300 3300 0
331 20250221 130200 56964070 3300 3300 3300 3300 0
332 20250221 130100 56964070 3300 3300 3300 3300 0
333 20250221 130000 56964070 3300 3300 3300 3300 0
334 20250221 125900 56964070 3300 3300 3300 3300 1
335 20250221 125800 56960770 3305 3305 3305 3305 1
336 20250221 125700 56957465 3305 3305 3305 3305 0
337 20250221 125600 56957465 3305 3305 3305 3305 5
338 20250221 125500 56940940 3305 3305 3305 3305 0
339 20250221 125400 56940940 3305 3305 3305 3305 1
340 20250221 125300 56937635 3300 3300 3300 3300 0
341 20250221 125200 56937635 3300 3300 3300 3300 0
342 20250221 125100 56937635 3300 3300 3300 3300 0
343 20250221 125000 56937635 3300 3300 3300 3300 0
344 20250221 124900 56937635 3300 3300 3300 3300 0
345 20250221 124800 56937635 3300 3300 3300 3300 0
346 20250221 124700 56937635 3300 3300 3300 3300 0
347 20250221 124600 56937635 3300 3300 3300 3300 512
348 20250221 124500 55248035 3300 3300 3300 3300 1
349 20250221 124400 55244735 3295 3295 3295 3295 0
350 20250221 124300 55244735 3295 3295 3295 3295 0
351 20250221 124200 55244735 3295 3295 3295 3295 22
352 20250221 124100 55172245 3300 3300 3300 3300 1
353 20250221 124000 55168945 3300 3300 3300 3300 0
354 20250221 123900 55168945 3300 3300 3300 3300 10
355 20250221 123800 55135945 3300 3300 3300 3300 1
356 20250221 123700 55132645 3295 3295 3295 3295 0
357 20250221 123600 55132645 3295 3295 3295 3295 0
358 20250221 123500 55132645 3295 3295 3295 3295 0
359 20250221 123400 55132645 3295 3295 3295 3295 0
360 20250221 123300 55132645 3295 3295 3295 3295 0
361 20250221 123200 55132645 3295 3295 3295 3295 0
362 20250221 123100 55132645 3295 3295 3295 3295 251
363 20250221 123000 54305600 3300 3300 3300 3300 0
364 20250221 122900 54305600 3300 3300 3300 3300 0
365 20250221 122800 54305600 3300 3300 3300 3300 1
366 20250221 122700 54302300 3300 3300 3300 3300 0
367 20250221 122600 54302300 3300 3300 3300 3300 0
368 20250221 122500 54302300 3300 3300 3300 3300 0
369 20250221 122400 54302300 3300 3300 3300 3300 0
370 20250221 122300 54302300 3300 3300 3300 3300 76
371 20250221 122200 54051500 3300 3300 3300 3300 0
372 20250221 122100 54051500 3300 3300 3300 3300 0
373 20250221 122000 54051500 3300 3300 3300 3300 0
374 20250221 121900 54051500 3300 3300 3300 3300 1
375 20250221 121800 54048200 3300 3300 3300 3300 0
376 20250221 121700 54048200 3300 3300 3300 3300 0
377 20250221 121600 54048200 3300 3300 3300 3300 0
378 20250221 121500 54048200 3300 3300 3300 3300 1
379 20250221 121400 54044900 3300 3300 3300 3300 1
380 20250221 121300 54041600 3300 3300 3300 3300 0
381 20250221 121200 54041600 3300 3300 3300 3300 0
382 20250221 121100 54041600 3300 3300 3300 3300 0
383 20250221 121000 54041600 3300 3300 3300 3300 1
384 20250221 120900 54038300 3300 3300 3300 3300 0
385 20250221 120800 54038300 3300 3300 3300 3300 10
386 20250221 120700 54005300 3300 3300 3300 3300 0
387 20250221 120600 54005300 3300 3300 3300 3300 0
388 20250221 120500 54005300 3300 3300 3300 3300 1
389 20250221 120400 54002000 3295 3295 3295 3295 0
390 20250221 120300 54002000 3295 3295 3295 3295 0
391 20250221 120200 54002000 3295 3295 3295 3295 0
392 20250221 120100 54002000 3295 3295 3295 3295 0
393 20250221 120000 54002000 3295 3295 3295 3295 0
394 20250221 115900 54002000 3295 3295 3295 3295 0
395 20250221 115800 54002000 3295 3295 3295 3295 1
396 20250221 115700 53998705 3290 3290 3290 3290 0
397 20250221 115600 53998705 3290 3290 3290 3290 0
398 20250221 115500 53998705 3290 3290 3290 3290 0
399 20250221 115400 53998705 3290 3290 3290 3290 0
400 20250221 115300 53998705 3290 3290 3290 3290 0
401 20250221 115200 53998705 3290 3300 3300 3290 510
402 20250221 115100 52320700 3290 3290 3290 3290 127
403 20250221 115000 51902870 3290 3290 3290 3290 0
404 20250221 114900 51902870 3290 3290 3290 3290 0
405 20250221 114800 51902870 3290 3295 3295 3290 1000
406 20250221 114700 48612865 3295 3295 3295 3295 0
407 20250221 114600 48612865 3295 3295 3295 3295 0
408 20250221 114500 48612865 3295 3295 3295 3295 781
409 20250221 114400 46039470 3295 3295 3295 3295 0
410 20250221 114300 46039470 3295 3295 3295 3295 0
411 20250221 114200 46039470 3295 3295 3295 3295 2
412 20250221 114100 46032880 3295 3290 3295 3290 9
413 20250221 114000 46003230 3290 3290 3290 3290 3
414 20250221 113900 45993360 3290 3290 3290 3290 1
415 20250221 113800 45990070 3290 3295 3295 3290 721
416 20250221 113700 43614380 3295 3295 3295 3295 360
417 20250221 113600 42428180 3295 3295 3295 3295 1
418 20250221 113500 42424885 3295 3295 3295 3295 0
419 20250221 113400 42424885 3295 3295 3295 3295 1
420 20250221 113300 42421590 3300 3300 3300 3300 0
421 20250221 113200 42421590 3300 3300 3300 3300 0
422 20250221 113100 42421590 3300 3300 3300 3300 1
423 20250221 113000 42418290 3295 3295 3295 3295 1
424 20250221 112900 42414995 3290 3290 3290 3290 0
425 20250221 112800 42414995 3290 3290 3290 3290 0
426 20250221 112700 42414995 3290 3290 3290 3290 1005
427 20250221 112600 39108545 3290 3290 3290 3290 1
428 20250221 112500 39105255 3290 3290 3290 3290 146
429 20250221 112400 38624915 3295 3295 3295 3295 0
430 20250221 112300 38624915 3295 3295 3295 3295 0
431 20250221 112200 38624915 3295 3295 3295 3295 0
432 20250221 112100 38624915 3295 3300 3300 3295 6
433 20250221 112000 38605120 3295 3295 3295 3295 55
434 20250221 111900 38423895 3290 3290 3290 3290 0
435 20250221 111800 38423895 3290 3290 3290 3290 0
436 20250221 111700 38423895 3290 3290 3290 3290 20
437 20250221 111600 38358095 3290 3290 3290 3290 50
438 20250221 111500 38193595 3290 3290 3290 3290 1
439 20250221 111400 38190305 3285 3290 3290 3285 178
440 20250221 111300 37604690 3290 3290 3290 3290 0
441 20250221 111200 37604690 3290 3290 3290 3290 1
442 20250221 111100 37601400 3290 3290 3290 3290 0
443 20250221 111000 37601400 3290 3290 3290 3290 16
444 20250221 110900 37548760 3295 3295 3295 3295 10
445 20250221 110800 37515810 3295 3290 3295 3290 749
446 20250221 110700 35051595 3290 3290 3290 3290 1
447 20250221 110600 35048305 3290 3290 3290 3290 26
448 20250221 110500 34962765 3290 3290 3290 3290 10
449 20250221 110400 34929865 3290 3290 3290 3290 0
450 20250221 110300 34929865 3290 3290 3290 3285 662
451 20250221 110200 32755120 3290 3290 3290 3290 0
452 20250221 110100 32755120 3290 3290 3290 3290 0
453 20250221 110000 32755120 3290 3290 3290 3290 251
454 20250221 105900 31929330 3295 3295 3295 3295 10
455 20250221 105800 31896380 3295 3295 3295 3295 0
456 20250221 105700 31896380 3295 3295 3295 3295 0
457 20250221 105600 31896380 3295 3295 3295 3295 0
458 20250221 105500 31896380 3295 3295 3295 3295 1
459 20250221 105400 31893085 3295 3295 3295 3295 11
460 20250221 105300 31856840 3295 3295 3295 3295 10
461 20250221 105200 31823890 3295 3295 3295 3295 0
462 20250221 105100 31823890 3295 3295 3295 3295 0
463 20250221 105000 31823890 3295 3295 3295 3295 1
464 20250221 104900 31820595 3280 3280 3280 3280 0
465 20250221 104800 31820595 3280 3280 3280 3280 0
466 20250221 104700 31820595 3280 3280 3280 3280 0
467 20250221 104600 31820595 3280 3280 3280 3280 0
468 20250221 104500 31820595 3280 3280 3280 3280 0
469 20250221 104400 31820595 3280 3280 3280 3280 0
470 20250221 104300 31820595 3280 3280 3280 3280 0
471 20250221 104200 31820595 3280 3280 3280 3280 0
472 20250221 104100 31820595 3280 3285 3285 3280 294
473 20250221 104000 30855305 3285 3285 3285 3285 0
474 20250221 103900 30855305 3285 3285 3285 3285 0
475 20250221 103800 30855305 3285 3285 3285 3285 4
476 20250221 103700 30842165 3285 3285 3290 3280 4
477 20250221 103600 30829025 3290 3290 3290 3290 577
478 20250221 103500 28930695 3290 3290 3290 3290 1
479 20250221 103400 28927405 3280 3290 3290 3280 2280
480 20250221 103300 21432735 3295 3295 3295 3295 0
481 20250221 103200 21432735 3295 3295 3295 3295 1
482 20250221 103100 21429440 3295 3295 3295 3295 0
483 20250221 103000 21429440 3295 3295 3295 3295 0
484 20250221 102900 21429440 3295 3295 3295 3295 0
485 20250221 102800 21429440 3295 3300 3300 3295 663
486 20250221 102700 19244850 3300 3300 3300 3300 0
487 20250221 102600 19244850 3300 3300 3300 3300 0
488 20250221 102500 19244850 3300 3300 3300 3300 0
489 20250221 102400 19244850 3300 3300 3300 3300 0
490 20250221 102300 19244850 3300 3300 3300 3300 0
491 20250221 102200 19244850 3300 3300 3300 3300 0
492 20250221 102100 19244850 3300 3300 3300 3300 129
493 20250221 102000 18819150 3305 3305 3305 3305 0
494 20250221 101900 18819150 3305 3305 3305 3305 1
495 20250221 101800 18815845 3305 3305 3305 3305 16
496 20250221 101700 18762965 3305 3305 3305 3305 1
497 20250221 101600 18759660 3300 3300 3300 3300 0
498 20250221 101500 18759660 3300 3300 3300 3300 224
499 20250221 101400 18020460 3300 3300 3300 3300 2
500 20250221 101300 18013860 3300 3300 3300 3300 747
501 20250221 101200 15548760 3305 3305 3305 3305 1
502 20250221 101100 15545455 3305 3305 3305 3305 20
503 20250221 101000 15479355 3305 3305 3305 3305 1
504 20250221 100900 15476050 3305 3305 3305 3305 0
505 20250221 100800 15476050 3305 3305 3305 3305 0
506 20250221 100700 15476050 3305 3305 3305 3305 1
507 20250221 100600 15472745 3305 3305 3305 3305 1
508 20250221 100500 15469440 3310 3305 3310 3305 2
509 20250221 100400 15462825 3310 3310 3310 3310 0
510 20250221 100300 15462825 3310 3310 3310 3310 0
511 20250221 100200 15462825 3310 3310 3310 3310 1
512 20250221 100100 15459515 3310 3310 3310 3310 0
513 20250221 100000 15459515 3310 3310 3310 3310 0
514 20250221 095900 15459515 3310 3310 3310 3310 2
515 20250221 095800 15452895 3300 3300 3300 3300 0
516 20250221 095700 15452895 3300 3300 3300 3300 1
517 20250221 095600 15449595 3305 3305 3305 3305 769
518 20250221 095500 12908050 3305 3305 3305 3305 0
519 20250221 095400 12908050 3305 3305 3305 3305 0
520 20250221 095300 12908050 3305 3305 3305 3305 1
521 20250221 095200 12904745 3300 3300 3300 3300 0
522 20250221 095100 12904745 3300 3300 3300 3300 0
523 20250221 095000 12904745 3300 3300 3300 3300 0
524 20250221 094900 12904745 3300 3300 3300 3300 0
525 20250221 094800 12904745 3300 3300 3300 3300 1
526 20250221 094700 12901445 3305 3305 3305 3305 0
527 20250221 094600 12901445 3305 3305 3305 3305 10
528 20250221 094500 12868395 3290 3290 3290 3290 0
529 20250221 094400 12868395 3290 3290 3290 3290 0
530 20250221 094300 12868395 3290 3290 3290 3290 1
531 20250221 094200 12865105 3305 3305 3305 3305 2
532 20250221 094100 12858495 3290 3290 3290 3290 0
533 20250221 094000 12858495 3290 3300 3300 3290 687
534 20250221 093900 10595350 3300 3300 3300 3300 0
535 20250221 093800 10595350 3300 3300 3300 3300 143
536 20250221 093700 10123450 3300 3300 3300 3300 17
537 20250221 093600 10067350 3305 3305 3305 3305 0
538 20250221 093500 10067350 3305 3300 3305 3300 130
539 20250221 093400 9638345 3305 3305 3305 3305 3
540 20250221 093300 9628430 3300 3300 3300 3300 5
541 20250221 093200 9611930 3305 3305 3305 3305 0
542 20250221 093100 9611930 3305 3305 3305 3305 0
543 20250221 093000 9611930 3305 3305 3305 3305 0
544 20250221 092900 9611930 3305 3305 3305 3305 0
545 20250221 092800 9611930 3305 3305 3305 3305 0
546 20250221 092700 9611930 3305 3305 3305 3305 0
547 20250221 092600 9611930 3305 3305 3305 3305 100
548 20250221 092500 9281430 3305 3305 3305 3305 0
549 20250221 092400 9281430 3305 3305 3305 3305 0
550 20250221 092300 9281430 3305 3305 3305 3305 0
551 20250221 092200 9281430 3305 3300 3305 3300 101
552 20250221 092100 8947630 3305 3305 3305 3305 10
553 20250221 092000 8914580 3295 3295 3295 3295 0
554 20250221 091900 8914580 3295 3295 3295 3295 0
555 20250221 091800 8914580 3295 3295 3295 3290 1486
556 20250221 091700 4018670 3300 3295 3300 3295 30
557 20250221 091600 3919815 3295 3295 3295 3295 0
558 20250221 091500 3919815 3295 3295 3295 3295 500
559 20250221 091400 2272315 3300 3300 3300 3300 0
560 20250221 091300 2272315 3300 3300 3300 3300 91
561 20250221 091200 1972015 3300 3300 3300 3300 34
562 20250221 091100 1859815 3295 3295 3295 3295 0
563 20250221 091000 1859815 3295 3300 3300 3295 41
564 20250221 090900 1724715 3305 3305 3305 3305 1
565 20250221 090800 1721410 3310 3310 3310 3310 0
566 20250221 090700 1721410 3310 3300 3310 3300 21
567 20250221 090600 1652050 3295 3295 3295 3295 0
568 20250221 090500 1652050 3295 3295 3295 3295 0
569 20250221 090400 1652050 3295 3295 3295 3295 38
570 20250221 090300 1526840 3295 3295 3295 3290 310
571 20250221 090200 505395 3300 3300 3300 3300 0
572 20250221 090100 505395 3300 3300 3300 3300 0
573 20250221 090000 505395 3300 3300 3310 3300 153

1
000540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,32610,64242645,107123850,211037088825,0.05
20250218,32610,64242645,107939100,212643154950,0.05
20250217,32610,64242645,107286900,211358302050,0.05
20250214,32610,64242645,105493350,207824956575,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 32610 64242645 107123850 211037088825 0.05
3 20250218 32610 64242645 107939100 212643154950 0.05
4 20250217 32610 64242645 107286900 211358302050 0.05
5 20250214 32610 64242645 105493350 207824956575 0.05