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

574
000890/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183200,65657573,468,468,468,468,7033
20250221,183100,65657573,468,468,468,468,0
20250221,183000,65657573,468,468,468,468,0
20250221,182900,65657573,468,468,468,468,0
20250221,182800,65657573,468,468,468,468,0
20250221,182700,65657573,468,468,468,468,0
20250221,182600,65657573,468,468,468,468,0
20250221,182500,65657573,468,468,468,468,0
20250221,182400,65657573,468,468,468,468,0
20250221,182300,65657573,468,468,468,468,0
20250221,182200,65657573,468,468,468,468,0
20250221,182100,65657573,468,468,468,468,0
20250221,182000,65657573,468,468,468,468,0
20250221,181900,65657573,468,468,468,468,0
20250221,181800,65657573,468,468,468,468,0
20250221,181700,65657573,468,468,468,468,0
20250221,181600,65657573,468,468,468,468,0
20250221,181500,65657573,468,468,468,468,0
20250221,181400,65657573,468,468,468,468,0
20250221,181300,65657573,468,468,468,468,0
20250221,181200,65657573,468,468,468,468,0
20250221,181100,65657573,468,468,468,468,0
20250221,181000,65657573,468,468,468,468,0
20250221,180900,65657573,468,468,468,468,0
20250221,180800,65657573,468,468,468,468,0
20250221,180700,65657573,468,468,468,468,0
20250221,180600,65657573,468,468,468,468,0
20250221,180500,65657573,468,468,468,468,0
20250221,180400,65657573,468,468,468,468,0
20250221,180300,65657573,468,468,468,468,0
20250221,180200,65657573,468,468,468,468,7033
20250221,180100,65657573,468,468,468,468,0
20250221,180000,65657573,468,468,468,468,0
20250221,175900,65657573,468,468,468,468,0
20250221,175800,65657573,468,468,468,468,0
20250221,175700,65657573,468,468,468,468,0
20250221,175600,65657573,468,468,468,468,0
20250221,175500,65657573,468,468,468,468,0
20250221,175400,65657573,468,468,468,468,0
20250221,175300,65657573,468,468,468,468,0
20250221,175200,65657573,468,468,468,468,0
20250221,175100,65657573,468,468,468,468,0
20250221,175000,65657573,468,468,468,468,0
20250221,174900,65657573,468,468,468,468,0
20250221,174800,65657573,468,468,468,468,0
20250221,174700,65657573,468,468,468,468,0
20250221,174600,65657573,468,468,468,468,0
20250221,174500,65657573,468,468,468,468,0
20250221,174400,65657573,468,468,468,468,0
20250221,174300,65657573,468,468,468,468,0
20250221,174200,65657573,468,468,468,468,0
20250221,174100,65657573,468,468,468,468,0
20250221,174000,65657573,468,468,468,468,0
20250221,173900,65657573,468,468,468,468,0
20250221,173800,65657573,468,468,468,468,0
20250221,173700,65657573,468,468,468,468,0
20250221,173600,65657573,468,468,468,468,0
20250221,173500,65657573,468,468,468,468,0
20250221,173400,65657573,468,468,468,468,0
20250221,173300,65657573,468,468,468,468,0
20250221,173200,65657573,468,468,468,468,7033
20250221,173100,65657573,468,468,468,468,0
20250221,173000,65657573,468,468,468,468,0
20250221,172900,65657573,468,468,468,468,0
20250221,172800,65657573,468,468,468,468,0
20250221,172700,65657573,468,468,468,468,0
20250221,172600,65657573,468,468,468,468,0
20250221,172500,65657573,468,468,468,468,0
20250221,172400,65657573,468,468,468,468,0
20250221,172300,65657573,468,468,468,468,0
20250221,172200,65657573,468,468,468,468,0
20250221,172100,65657573,468,468,468,468,0
20250221,172000,65657573,468,468,468,468,0
20250221,171900,65657573,468,468,468,468,0
20250221,171800,65657573,468,468,468,468,0
20250221,171700,65657573,468,468,468,468,0
20250221,171600,65657573,468,468,468,468,0
20250221,171500,65657573,468,468,468,468,0
20250221,171400,65657573,468,468,468,468,0
20250221,171300,65657573,468,468,468,468,0
20250221,171200,65657573,468,468,468,468,0
20250221,171100,65657573,468,468,468,468,0
20250221,171000,65657573,468,468,468,468,0
20250221,170900,65657573,468,468,468,468,0
20250221,170800,65657573,468,468,468,468,0
20250221,170700,65657573,468,468,468,468,0
20250221,170600,65657573,468,468,468,468,0
20250221,170500,65657573,468,468,468,468,0
20250221,170400,65657573,468,468,468,468,0
20250221,170300,65657573,468,468,468,468,0
20250221,170200,65657573,468,468,468,468,7033
20250221,170100,65657573,468,468,468,468,0
20250221,170000,65657573,468,468,468,468,0
20250221,165900,65657573,468,468,468,468,0
20250221,165800,65657573,468,468,468,468,0
20250221,165700,65657573,468,468,468,468,0
20250221,165600,65657573,468,468,468,468,0
20250221,165500,65657573,468,468,468,468,0
20250221,165400,65657573,468,468,468,468,0
20250221,165300,65657573,468,468,468,468,0
20250221,165200,65657573,468,468,468,468,0
20250221,165100,65657573,468,468,468,468,0
20250221,165000,65657573,468,468,468,468,0
20250221,164900,65657573,468,468,468,468,0
20250221,164800,65657573,468,468,468,468,0
20250221,164700,65657573,468,468,468,468,0
20250221,164600,65657573,468,468,468,468,0
20250221,164500,65657573,468,468,468,468,0
20250221,164400,65657573,468,468,468,468,0
20250221,164300,65657573,468,468,468,468,0
20250221,164200,65657573,468,468,468,468,0
20250221,164100,65657573,468,468,468,468,0
20250221,164000,65657573,468,468,468,468,0
20250221,163900,65657573,468,468,468,468,0
20250221,163800,65657573,468,468,468,468,0
20250221,163700,65657573,468,468,468,468,0
20250221,163600,65657573,468,468,468,468,0
20250221,163500,65657573,468,468,468,468,0
20250221,163400,65657573,468,468,468,468,0
20250221,163300,65657573,468,468,468,468,0
20250221,163200,65657573,468,468,468,468,7033
20250221,163100,65657573,468,468,468,468,0
20250221,163000,65657573,468,468,468,468,0
20250221,162900,65657573,468,468,468,468,0
20250221,162800,65657573,468,468,468,468,0
20250221,162700,65657573,468,468,468,468,0
20250221,162600,65657573,468,468,468,468,0
20250221,162500,65657573,468,468,468,468,0
20250221,162400,65657573,468,468,468,468,0
20250221,162300,65657573,468,468,468,468,0
20250221,162200,65657573,468,468,468,468,0
20250221,162100,65657573,468,468,468,468,0
20250221,162000,65657573,468,468,468,468,0
20250221,161900,65657573,468,468,468,468,0
20250221,161800,65657573,468,468,468,468,0
20250221,161700,65657573,468,468,468,468,0
20250221,161600,65657573,468,468,468,468,0
20250221,161500,65657573,468,468,468,468,0
20250221,161400,65657573,468,468,468,468,0
20250221,161300,65657573,468,468,468,468,0
20250221,161200,65657573,468,468,468,468,0
20250221,161100,65657573,468,468,468,468,0
20250221,161000,65657573,468,468,468,468,0
20250221,160900,65657573,468,468,468,468,0
20250221,160800,65657573,468,468,468,468,0
20250221,160700,65657573,468,468,468,468,0
20250221,160600,65657573,468,468,468,468,0
20250221,160500,65657573,468,468,468,468,0
20250221,160400,65657573,468,468,468,468,0
20250221,160300,65657573,468,468,468,468,0
20250221,160200,65657573,468,468,468,468,7033
20250221,160100,65657573,468,468,468,468,0
20250221,160000,65657573,468,468,468,468,0
20250221,155900,65657573,468,468,468,468,0
20250221,155800,65657573,468,468,468,468,0
20250221,155700,65657573,468,468,468,468,0
20250221,155600,65657573,468,468,468,468,0
20250221,155500,65657573,468,468,468,468,0
20250221,155400,65657573,468,468,468,468,0
20250221,155300,65657573,468,468,468,468,0
20250221,155200,65657573,468,468,468,468,0
20250221,155100,65657573,468,468,468,468,0
20250221,155000,65657573,468,468,468,468,0
20250221,154900,65657573,468,468,468,468,0
20250221,154800,65657573,468,468,468,468,0
20250221,154700,65657573,468,468,468,468,0
20250221,154600,65657573,468,468,468,468,0
20250221,154500,65657573,468,468,468,468,0
20250221,154400,65657573,468,468,468,468,0
20250221,154300,65657573,468,468,468,468,0
20250221,154200,65657573,468,468,468,468,0
20250221,154100,65657573,468,468,468,468,0
20250221,154000,65657573,468,468,468,468,0
20250221,153900,65657573,468,468,468,468,0
20250221,153800,65657573,468,468,468,468,0
20250221,153700,65657573,468,468,468,468,0
20250221,153600,65657573,468,468,468,468,0
20250221,153500,65657573,468,468,468,468,0
20250221,153400,65657573,468,468,468,468,0
20250221,153300,65657573,468,468,468,468,0
20250221,153200,65657573,468,468,468,468,7033
20250221,153100,65657573,468,468,468,468,0
20250221,153000,65657573,468,468,468,468,7033
20250221,152900,62366129,469,469,469,469,0
20250221,152800,62366129,469,469,469,469,0
20250221,152700,62366129,469,469,469,469,0
20250221,152600,62366129,469,469,469,469,0
20250221,152500,62366129,469,469,469,469,0
20250221,152400,62366129,469,469,469,469,0
20250221,152300,62366129,469,469,469,469,0
20250221,152200,62366129,469,469,469,469,0
20250221,152100,62366129,469,469,469,469,0
20250221,152000,62366129,469,469,469,469,0
20250221,151900,62366129,469,470,470,469,7500
20250221,151800,58847590,471,471,471,471,0
20250221,151700,58847590,471,471,471,471,0
20250221,151600,58847590,471,471,471,471,0
20250221,151500,58847590,471,471,471,471,0
20250221,151400,58847590,471,471,471,471,55
20250221,151300,58821685,471,471,471,471,120
20250221,151200,58765165,471,471,471,471,12
20250221,151100,58759513,471,471,471,471,387
20250221,151000,58577236,473,471,473,471,4
20250221,150900,58575346,471,471,471,471,676
20250221,150800,58256950,471,471,471,471,0
20250221,150700,58256950,471,471,471,471,1
20250221,150600,58256479,471,471,471,471,3323
20250221,150500,56691346,473,473,473,473,3
20250221,150400,56689927,472,472,472,472,0
20250221,150300,56689927,472,472,472,472,0
20250221,150200,56689927,472,472,472,472,0
20250221,150100,56689927,472,472,472,472,0
20250221,150000,56689927,472,472,472,472,82
20250221,145900,56651223,472,472,472,472,0
20250221,145800,56651223,472,472,472,472,81
20250221,145700,56612991,472,472,472,472,89
20250221,145600,56570983,473,472,473,472,98
20250221,145500,56524702,472,472,472,472,0
20250221,145400,56524702,472,472,472,472,0
20250221,145300,56524702,472,472,472,472,7
20250221,145200,56521398,473,473,473,472,418
20250221,145100,56323702,471,471,471,471,0
20250221,145000,56323702,471,471,471,471,1
20250221,144900,56323231,471,473,473,471,181
20250221,144800,56237795,473,473,473,473,27
20250221,144700,56225024,473,473,473,473,81
20250221,144600,56186711,473,473,473,473,0
20250221,144500,56186711,473,473,473,473,81
20250221,144400,56148398,473,473,473,473,25
20250221,144300,56136573,473,473,473,473,81
20250221,144200,56098260,473,473,473,473,0
20250221,144100,56098260,473,473,473,473,82
20250221,144000,56059474,472,473,473,472,84
20250221,143900,56019744,473,473,473,473,0
20250221,143800,56019744,473,473,473,473,106
20250221,143700,55969606,473,473,473,473,0
20250221,143600,55969606,473,473,473,473,81
20250221,143500,55931293,473,473,473,473,5
20250221,143400,55928928,472,472,472,472,81
20250221,143300,55890696,472,472,472,472,0
20250221,143200,55890696,472,472,472,472,81
20250221,143100,55852464,473,473,473,473,0
20250221,143000,55852464,473,471,473,471,83
20250221,142900,55813207,473,472,473,472,82
20250221,142800,55774502,472,472,472,472,26
20250221,142700,55762230,473,473,473,473,81
20250221,142600,55723917,473,473,473,473,0
20250221,142500,55723917,473,473,473,473,81
20250221,142400,55685604,473,473,473,473,0
20250221,142300,55685604,473,473,473,473,81
20250221,142200,55647291,473,473,473,473,380
20250221,142100,55467551,473,473,473,473,81
20250221,142000,55429238,473,473,473,473,1
20250221,141900,55428765,473,473,473,473,81
20250221,141800,55390452,473,473,473,473,81
20250221,141700,55352139,473,473,473,473,0
20250221,141600,55352139,473,473,473,473,81
20250221,141500,55313826,473,473,473,473,2
20250221,141400,55312880,471,471,471,471,0
20250221,141300,55312880,471,471,471,471,0
20250221,141200,55312880,471,471,471,471,0
20250221,141100,55312880,471,471,471,471,0
20250221,141000,55312880,471,471,471,471,1
20250221,140900,55312409,473,473,473,473,0
20250221,140800,55312409,473,473,473,473,82
20250221,140700,55273623,471,471,471,471,0
20250221,140600,55273623,471,471,471,471,0
20250221,140500,55273623,471,471,471,471,0
20250221,140400,55273623,471,471,471,471,0
20250221,140300,55273623,471,471,471,471,0
20250221,140200,55273623,471,471,471,471,0
20250221,140100,55273623,471,473,473,471,83
20250221,140000,55234368,473,473,473,473,1
20250221,135900,55233895,471,471,471,471,0
20250221,135800,55233895,471,471,471,471,0
20250221,135700,55233895,471,471,471,471,0
20250221,135600,55233895,471,471,471,471,0
20250221,135500,55233895,471,471,471,471,0
20250221,135400,55233895,471,473,473,471,82
20250221,135300,55195111,473,473,473,473,0
20250221,135200,55195111,473,473,473,473,81
20250221,135100,55156798,473,473,473,473,92
20250221,135000,55113282,471,471,471,471,1
20250221,134900,55112811,473,473,473,473,0
20250221,134800,55112811,473,473,473,473,81
20250221,134700,55074498,473,473,473,473,3
20250221,134600,55073079,471,471,471,471,0
20250221,134500,55073079,471,471,471,471,0
20250221,134400,55073079,471,471,471,471,22
20250221,134300,55062717,473,473,473,473,81
20250221,134200,55024404,473,473,473,473,0
20250221,134100,55024404,473,473,473,473,81
20250221,134000,54986091,473,473,473,473,301
20250221,133900,54843718,473,473,473,473,181
20250221,133800,54758105,473,473,473,473,0
20250221,133700,54758105,473,473,473,473,89
20250221,133600,54716008,473,473,473,473,0
20250221,133500,54716008,473,473,473,473,2174
20250221,133400,53687706,473,473,473,473,0
20250221,133300,53687706,473,473,473,473,81
20250221,133200,53649393,473,473,473,473,1
20250221,133100,53648920,471,471,471,471,0
20250221,133000,53648920,471,471,471,471,1
20250221,132900,53648449,473,473,473,473,0
20250221,132800,53648449,473,473,473,473,81
20250221,132700,53610136,473,473,473,473,0
20250221,132600,53610136,473,473,473,473,82
20250221,132500,53571350,473,473,473,473,0
20250221,132400,53571350,473,473,473,473,8082
20250221,132300,49748564,473,473,473,473,0
20250221,132200,49748564,473,473,473,473,82
20250221,132100,49709778,473,473,473,473,82
20250221,132000,49670992,473,473,473,473,1
20250221,131900,49670519,473,473,473,473,82
20250221,131800,49631733,473,473,473,473,0
20250221,131700,49631733,473,473,473,473,83
20250221,131600,49592474,472,472,472,472,0
20250221,131500,49592474,472,472,472,472,82
20250221,131400,49553770,472,472,472,472,0
20250221,131300,49553770,472,472,472,472,26
20250221,131200,49541498,471,471,471,471,0
20250221,131100,49541498,471,471,471,471,0
20250221,131000,49541498,471,473,473,471,83
20250221,130900,49502241,473,473,473,473,0
20250221,130800,49502241,473,473,473,473,82
20250221,130700,49463455,473,473,473,473,0
20250221,130600,49463455,473,473,473,473,1
20250221,130500,49462982,470,472,472,470,2635
20250221,130400,48224078,473,473,473,473,82
20250221,130300,48185292,473,473,473,473,0
20250221,130200,48185292,473,473,473,473,82
20250221,130100,48146506,473,473,473,473,26
20250221,130000,48134208,473,473,473,473,83
20250221,125900,48094949,473,473,473,473,82
20250221,125800,48056163,473,473,473,473,0
20250221,125700,48056163,473,473,473,473,82
20250221,125600,48017377,473,473,473,473,25
20250221,125500,48005552,473,473,473,473,82
20250221,125400,47966766,473,473,473,473,0
20250221,125300,47966766,473,473,473,473,82
20250221,125200,47927980,473,473,473,473,0
20250221,125100,47927980,473,473,473,472,101
20250221,125000,47880277,472,472,472,472,1
20250221,124900,47879805,473,473,473,473,82
20250221,124800,47841019,473,473,473,473,82
20250221,124700,47802233,473,473,473,473,25
20250221,124600,47790408,473,473,473,473,82
20250221,124500,47751622,473,473,473,473,0
20250221,124400,47751622,473,473,473,473,82
20250221,124300,47712836,473,473,473,473,0
20250221,124200,47712836,473,473,473,473,107
20250221,124100,47662225,473,473,473,473,0
20250221,124000,47662225,473,473,473,473,83
20250221,123900,47622966,473,473,473,473,0
20250221,123800,47622966,473,473,473,473,89
20250221,123700,47580869,471,471,471,471,0
20250221,123600,47580869,471,471,471,471,1
20250221,123500,47580398,473,473,473,473,82
20250221,123400,47541612,473,473,473,473,1
20250221,123300,47541139,471,471,471,471,0
20250221,123200,47541139,471,472,472,471,273
20250221,123100,47412450,473,473,473,473,107
20250221,123000,47361839,472,472,472,472,1
20250221,122900,47361367,473,473,473,473,83
20250221,122800,47322108,473,473,473,473,0
20250221,122700,47322108,473,473,473,473,82
20250221,122600,47283322,473,473,473,473,25
20250221,122500,47271497,473,473,473,473,82
20250221,122400,47232711,473,473,473,473,83
20250221,122300,47193452,473,473,473,473,25
20250221,122200,47181627,473,473,473,473,82
20250221,122100,47142841,473,473,473,473,0
20250221,122000,47142841,473,473,473,473,83
20250221,121900,47103582,472,472,472,472,0
20250221,121800,47103582,472,472,472,472,0
20250221,121700,47103582,472,473,473,472,103
20250221,121600,47054965,472,472,472,472,0
20250221,121500,47054965,472,472,472,472,7
20250221,121400,47051661,472,472,472,472,75
20250221,121300,47016261,472,472,472,472,82
20250221,121200,46977557,472,472,472,472,52
20250221,121100,46953013,471,471,471,471,0
20250221,121000,46953013,471,471,471,471,1
20250221,120900,46952542,473,473,473,473,82
20250221,120800,46913756,473,473,473,473,0
20250221,120700,46913756,473,473,473,473,82
20250221,120600,46874970,473,473,473,473,0
20250221,120500,46874970,473,473,473,473,82
20250221,120400,46836184,473,473,473,473,1
20250221,120300,46835711,470,470,470,470,0
20250221,120200,46835711,470,470,470,470,0
20250221,120100,46835711,470,470,470,470,5585
20250221,120000,44210761,471,471,471,471,83
20250221,115900,44171668,471,472,472,471,133
20250221,115800,44109022,472,472,472,472,3
20250221,115700,44107606,472,472,472,472,0
20250221,115600,44107606,472,472,472,472,0
20250221,115500,44107606,472,472,472,472,900
20250221,115400,43682806,472,472,472,472,0
20250221,115300,43682806,472,472,472,472,25
20250221,115200,43671006,471,471,471,471,0
20250221,115100,43671006,471,471,471,471,199
20250221,115000,43577277,471,470,471,470,4272
20250221,114900,41565166,471,471,471,471,46
20250221,114800,41543500,471,471,471,471,0
20250221,114700,41543500,471,471,471,471,0
20250221,114600,41543500,471,471,471,471,25
20250221,114500,41531725,471,471,471,471,10
20250221,114400,41527015,471,471,471,471,0
20250221,114300,41527015,471,471,471,471,0
20250221,114200,41527015,471,471,471,471,648
20250221,114100,41221807,472,472,472,472,25
20250221,114000,41210007,472,472,472,472,1
20250221,113900,41209535,472,472,472,472,245
20250221,113800,41093895,474,474,474,474,1
20250221,113700,41093421,471,471,471,471,2
20250221,113600,41092479,474,474,474,474,0
20250221,113500,41092479,474,474,474,474,3
20250221,113400,41091057,474,474,474,474,0
20250221,113300,41091057,474,474,474,474,0
20250221,113200,41091057,474,474,474,474,0
20250221,113100,41091057,474,474,474,474,0
20250221,113000,41091057,474,470,474,470,3
20250221,112900,41089639,474,474,474,474,0
20250221,112800,41089639,474,472,474,472,10001
20250221,112700,36360621,471,471,471,471,48
20250221,112600,36338013,472,472,472,472,0
20250221,112500,36338013,472,472,472,472,0
20250221,112400,36338013,472,472,472,472,0
20250221,112300,36338013,472,472,472,472,0
20250221,112200,36338013,472,472,472,472,0
20250221,112100,36338013,472,472,472,472,125
20250221,112000,36279013,472,472,472,472,1
20250221,111900,36278541,472,471,472,471,77
20250221,111800,36242265,472,472,472,472,300
20250221,111700,36100665,472,472,472,472,34
20250221,111600,36084617,472,472,472,472,1075
20250221,111500,35577217,473,473,473,473,26
20250221,111400,35564919,473,473,473,473,0
20250221,111300,35564919,473,473,473,473,0
20250221,111200,35564919,473,473,473,473,1
20250221,111100,35564446,473,473,473,473,1
20250221,111000,35563973,473,472,473,472,2
20250221,110900,35563028,473,473,473,473,0
20250221,110800,35563028,473,473,473,473,0
20250221,110700,35563028,473,473,473,473,1000
20250221,110600,35090028,473,473,473,473,27
20250221,110500,35077257,472,472,472,472,0
20250221,110400,35077257,472,472,472,472,1
20250221,110300,35076785,473,473,473,473,9
20250221,110200,35072528,473,473,473,473,26
20250221,110100,35060230,473,473,473,473,0
20250221,110000,35060230,473,473,473,473,26
20250221,105900,35047932,473,473,473,473,3400
20250221,105800,33439732,473,473,473,473,0
20250221,105700,33439732,473,473,473,473,2235
20250221,105600,32382577,475,474,475,474,11975
20250221,105500,26696957,474,474,474,474,0
20250221,105400,26696957,474,474,474,474,0
20250221,105300,26696957,474,474,474,474,3000
20250221,105200,25274957,474,474,474,474,1200
20250221,105100,24706157,474,474,474,474,25
20250221,105000,24694307,473,473,473,473,1
20250221,104900,24693834,474,474,474,474,0
20250221,104800,24693834,474,474,474,474,25
20250221,104700,24681984,473,473,473,473,0
20250221,104600,24681984,473,473,473,473,100
20250221,104500,24634684,474,474,474,474,0
20250221,104400,24634684,474,474,474,474,0
20250221,104300,24634684,474,474,474,474,0
20250221,104200,24634684,474,474,474,474,0
20250221,104100,24634684,474,474,474,474,25
20250221,104000,24622834,474,474,474,474,1
20250221,103900,24622360,474,474,474,474,0
20250221,103800,24622360,474,474,474,474,0
20250221,103700,24622360,474,474,474,474,25
20250221,103600,24610510,474,474,474,474,0
20250221,103500,24610510,474,474,474,474,0
20250221,103400,24610510,474,474,474,474,0
20250221,103300,24610510,474,474,474,474,0
20250221,103200,24610510,474,474,474,474,0
20250221,103100,24610510,474,474,474,474,50
20250221,103000,24586810,473,473,473,473,1
20250221,102900,24586337,474,474,474,474,100
20250221,102800,24538937,474,474,474,474,0
20250221,102700,24538937,474,474,474,474,0
20250221,102600,24538937,474,474,474,474,0
20250221,102500,24538937,474,474,474,474,3
20250221,102400,24537515,475,475,475,475,0
20250221,102300,24537515,475,475,475,475,0
20250221,102200,24537515,475,475,475,475,1
20250221,102100,24537040,473,473,473,473,25
20250221,102000,24525215,475,475,475,475,3
20250221,101900,24523790,475,475,475,475,0
20250221,101800,24523790,475,475,475,475,1
20250221,101700,24523315,475,475,475,475,4
20250221,101600,24521415,473,473,473,473,26
20250221,101500,24509117,475,475,475,475,0
20250221,101400,24509117,475,475,475,475,1
20250221,101300,24508642,476,476,476,476,0
20250221,101200,24508642,476,476,476,476,30
20250221,101100,24494362,475,472,475,472,14010
20250221,101000,17850665,471,471,471,471,1
20250221,100900,17850194,472,472,472,472,11
20250221,100800,17845002,472,472,472,472,0
20250221,100700,17845002,472,472,472,472,45
20250221,100600,17823762,472,472,472,472,26
20250221,100500,17811490,472,472,472,472,30
20250221,100400,17797330,472,472,472,472,0
20250221,100300,17797330,472,472,472,472,0
20250221,100200,17797330,472,472,472,472,0
20250221,100100,17797330,472,472,472,472,26
20250221,100000,17785058,472,472,472,472,1
20250221,095900,17784586,472,472,472,472,2
20250221,095800,17783642,471,471,471,471,237
20250221,095700,17672015,471,471,471,471,0
20250221,095600,17672015,471,471,471,471,6
20250221,095500,17669189,471,471,471,471,10
20250221,095400,17664479,470,470,470,470,0
20250221,095300,17664479,470,470,470,470,9897
20250221,095200,13012889,470,470,470,470,2
20250221,095100,13011949,470,471,471,470,1307
20250221,095000,12397454,471,471,471,471,44
20250221,094900,12376730,472,472,472,472,0
20250221,094800,12376730,472,472,472,472,1
20250221,094700,12376258,471,471,471,471,0
20250221,094600,12376258,471,472,472,471,20
20250221,094500,12366831,472,472,472,472,1
20250221,094400,12366359,471,472,472,471,19
20250221,094300,12357400,472,471,472,471,55
20250221,094200,12331453,472,472,472,472,0
20250221,094100,12331453,472,472,472,472,0
20250221,094000,12331453,472,472,472,472,1
20250221,093900,12330981,472,472,472,472,0
20250221,093800,12330981,472,472,472,472,0
20250221,093700,12330981,472,471,472,471,16
20250221,093600,12323442,472,472,472,472,0
20250221,093500,12323442,472,472,472,472,5
20250221,093400,12321082,473,473,473,473,7
20250221,093300,12317771,470,470,470,470,30
20250221,093200,12303671,473,473,473,473,29
20250221,093100,12289954,473,473,473,473,11
20250221,093000,12284751,473,470,473,470,22
20250221,092900,12274348,471,471,471,471,4469
20250221,092800,10169449,470,473,473,470,56
20250221,092700,10142979,473,473,473,473,0
20250221,092600,10142979,473,473,473,473,0
20250221,092500,10142979,473,473,473,473,0
20250221,092400,10142979,473,473,473,473,0
20250221,092300,10142979,473,473,473,473,21
20250221,092200,10133046,473,471,473,471,1005
20250221,092100,9657709,472,472,472,472,2121
20250221,092000,8656597,472,473,473,472,2326
20250221,091900,7558724,470,470,470,470,0
20250221,091800,7558724,470,470,470,470,0
20250221,091700,7558724,470,470,470,470,120
20250221,091600,7502324,470,472,474,470,2239
20250221,091500,6448617,472,472,472,472,22
20250221,091400,6438233,472,470,472,470,2128
20250221,091300,5438071,472,472,472,472,0
20250221,091200,5438071,472,469,472,469,2649
20250221,091100,4195687,469,470,471,469,4878
20250221,091000,1901076,471,471,471,471,2
20250221,090900,1900134,471,471,471,471,2
20250221,090800,1899192,471,471,471,471,0
20250221,090700,1899192,471,471,471,471,0
20250221,090600,1899192,471,471,471,471,0
20250221,090500,1899192,471,471,471,471,1
20250221,090400,1898721,468,468,468,468,1464
20250221,090300,1213569,468,468,468,468,0
20250221,090200,1213569,468,467,468,467,24
20250221,090100,1202360,468,468,468,467,2227
20250221,090000,161420,469,470,471,469,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183200 65657573 468 468 468 468 7033
3 20250221 183100 65657573 468 468 468 468 0
4 20250221 183000 65657573 468 468 468 468 0
5 20250221 182900 65657573 468 468 468 468 0
6 20250221 182800 65657573 468 468 468 468 0
7 20250221 182700 65657573 468 468 468 468 0
8 20250221 182600 65657573 468 468 468 468 0
9 20250221 182500 65657573 468 468 468 468 0
10 20250221 182400 65657573 468 468 468 468 0
11 20250221 182300 65657573 468 468 468 468 0
12 20250221 182200 65657573 468 468 468 468 0
13 20250221 182100 65657573 468 468 468 468 0
14 20250221 182000 65657573 468 468 468 468 0
15 20250221 181900 65657573 468 468 468 468 0
16 20250221 181800 65657573 468 468 468 468 0
17 20250221 181700 65657573 468 468 468 468 0
18 20250221 181600 65657573 468 468 468 468 0
19 20250221 181500 65657573 468 468 468 468 0
20 20250221 181400 65657573 468 468 468 468 0
21 20250221 181300 65657573 468 468 468 468 0
22 20250221 181200 65657573 468 468 468 468 0
23 20250221 181100 65657573 468 468 468 468 0
24 20250221 181000 65657573 468 468 468 468 0
25 20250221 180900 65657573 468 468 468 468 0
26 20250221 180800 65657573 468 468 468 468 0
27 20250221 180700 65657573 468 468 468 468 0
28 20250221 180600 65657573 468 468 468 468 0
29 20250221 180500 65657573 468 468 468 468 0
30 20250221 180400 65657573 468 468 468 468 0
31 20250221 180300 65657573 468 468 468 468 0
32 20250221 180200 65657573 468 468 468 468 7033
33 20250221 180100 65657573 468 468 468 468 0
34 20250221 180000 65657573 468 468 468 468 0
35 20250221 175900 65657573 468 468 468 468 0
36 20250221 175800 65657573 468 468 468 468 0
37 20250221 175700 65657573 468 468 468 468 0
38 20250221 175600 65657573 468 468 468 468 0
39 20250221 175500 65657573 468 468 468 468 0
40 20250221 175400 65657573 468 468 468 468 0
41 20250221 175300 65657573 468 468 468 468 0
42 20250221 175200 65657573 468 468 468 468 0
43 20250221 175100 65657573 468 468 468 468 0
44 20250221 175000 65657573 468 468 468 468 0
45 20250221 174900 65657573 468 468 468 468 0
46 20250221 174800 65657573 468 468 468 468 0
47 20250221 174700 65657573 468 468 468 468 0
48 20250221 174600 65657573 468 468 468 468 0
49 20250221 174500 65657573 468 468 468 468 0
50 20250221 174400 65657573 468 468 468 468 0
51 20250221 174300 65657573 468 468 468 468 0
52 20250221 174200 65657573 468 468 468 468 0
53 20250221 174100 65657573 468 468 468 468 0
54 20250221 174000 65657573 468 468 468 468 0
55 20250221 173900 65657573 468 468 468 468 0
56 20250221 173800 65657573 468 468 468 468 0
57 20250221 173700 65657573 468 468 468 468 0
58 20250221 173600 65657573 468 468 468 468 0
59 20250221 173500 65657573 468 468 468 468 0
60 20250221 173400 65657573 468 468 468 468 0
61 20250221 173300 65657573 468 468 468 468 0
62 20250221 173200 65657573 468 468 468 468 7033
63 20250221 173100 65657573 468 468 468 468 0
64 20250221 173000 65657573 468 468 468 468 0
65 20250221 172900 65657573 468 468 468 468 0
66 20250221 172800 65657573 468 468 468 468 0
67 20250221 172700 65657573 468 468 468 468 0
68 20250221 172600 65657573 468 468 468 468 0
69 20250221 172500 65657573 468 468 468 468 0
70 20250221 172400 65657573 468 468 468 468 0
71 20250221 172300 65657573 468 468 468 468 0
72 20250221 172200 65657573 468 468 468 468 0
73 20250221 172100 65657573 468 468 468 468 0
74 20250221 172000 65657573 468 468 468 468 0
75 20250221 171900 65657573 468 468 468 468 0
76 20250221 171800 65657573 468 468 468 468 0
77 20250221 171700 65657573 468 468 468 468 0
78 20250221 171600 65657573 468 468 468 468 0
79 20250221 171500 65657573 468 468 468 468 0
80 20250221 171400 65657573 468 468 468 468 0
81 20250221 171300 65657573 468 468 468 468 0
82 20250221 171200 65657573 468 468 468 468 0
83 20250221 171100 65657573 468 468 468 468 0
84 20250221 171000 65657573 468 468 468 468 0
85 20250221 170900 65657573 468 468 468 468 0
86 20250221 170800 65657573 468 468 468 468 0
87 20250221 170700 65657573 468 468 468 468 0
88 20250221 170600 65657573 468 468 468 468 0
89 20250221 170500 65657573 468 468 468 468 0
90 20250221 170400 65657573 468 468 468 468 0
91 20250221 170300 65657573 468 468 468 468 0
92 20250221 170200 65657573 468 468 468 468 7033
93 20250221 170100 65657573 468 468 468 468 0
94 20250221 170000 65657573 468 468 468 468 0
95 20250221 165900 65657573 468 468 468 468 0
96 20250221 165800 65657573 468 468 468 468 0
97 20250221 165700 65657573 468 468 468 468 0
98 20250221 165600 65657573 468 468 468 468 0
99 20250221 165500 65657573 468 468 468 468 0
100 20250221 165400 65657573 468 468 468 468 0
101 20250221 165300 65657573 468 468 468 468 0
102 20250221 165200 65657573 468 468 468 468 0
103 20250221 165100 65657573 468 468 468 468 0
104 20250221 165000 65657573 468 468 468 468 0
105 20250221 164900 65657573 468 468 468 468 0
106 20250221 164800 65657573 468 468 468 468 0
107 20250221 164700 65657573 468 468 468 468 0
108 20250221 164600 65657573 468 468 468 468 0
109 20250221 164500 65657573 468 468 468 468 0
110 20250221 164400 65657573 468 468 468 468 0
111 20250221 164300 65657573 468 468 468 468 0
112 20250221 164200 65657573 468 468 468 468 0
113 20250221 164100 65657573 468 468 468 468 0
114 20250221 164000 65657573 468 468 468 468 0
115 20250221 163900 65657573 468 468 468 468 0
116 20250221 163800 65657573 468 468 468 468 0
117 20250221 163700 65657573 468 468 468 468 0
118 20250221 163600 65657573 468 468 468 468 0
119 20250221 163500 65657573 468 468 468 468 0
120 20250221 163400 65657573 468 468 468 468 0
121 20250221 163300 65657573 468 468 468 468 0
122 20250221 163200 65657573 468 468 468 468 7033
123 20250221 163100 65657573 468 468 468 468 0
124 20250221 163000 65657573 468 468 468 468 0
125 20250221 162900 65657573 468 468 468 468 0
126 20250221 162800 65657573 468 468 468 468 0
127 20250221 162700 65657573 468 468 468 468 0
128 20250221 162600 65657573 468 468 468 468 0
129 20250221 162500 65657573 468 468 468 468 0
130 20250221 162400 65657573 468 468 468 468 0
131 20250221 162300 65657573 468 468 468 468 0
132 20250221 162200 65657573 468 468 468 468 0
133 20250221 162100 65657573 468 468 468 468 0
134 20250221 162000 65657573 468 468 468 468 0
135 20250221 161900 65657573 468 468 468 468 0
136 20250221 161800 65657573 468 468 468 468 0
137 20250221 161700 65657573 468 468 468 468 0
138 20250221 161600 65657573 468 468 468 468 0
139 20250221 161500 65657573 468 468 468 468 0
140 20250221 161400 65657573 468 468 468 468 0
141 20250221 161300 65657573 468 468 468 468 0
142 20250221 161200 65657573 468 468 468 468 0
143 20250221 161100 65657573 468 468 468 468 0
144 20250221 161000 65657573 468 468 468 468 0
145 20250221 160900 65657573 468 468 468 468 0
146 20250221 160800 65657573 468 468 468 468 0
147 20250221 160700 65657573 468 468 468 468 0
148 20250221 160600 65657573 468 468 468 468 0
149 20250221 160500 65657573 468 468 468 468 0
150 20250221 160400 65657573 468 468 468 468 0
151 20250221 160300 65657573 468 468 468 468 0
152 20250221 160200 65657573 468 468 468 468 7033
153 20250221 160100 65657573 468 468 468 468 0
154 20250221 160000 65657573 468 468 468 468 0
155 20250221 155900 65657573 468 468 468 468 0
156 20250221 155800 65657573 468 468 468 468 0
157 20250221 155700 65657573 468 468 468 468 0
158 20250221 155600 65657573 468 468 468 468 0
159 20250221 155500 65657573 468 468 468 468 0
160 20250221 155400 65657573 468 468 468 468 0
161 20250221 155300 65657573 468 468 468 468 0
162 20250221 155200 65657573 468 468 468 468 0
163 20250221 155100 65657573 468 468 468 468 0
164 20250221 155000 65657573 468 468 468 468 0
165 20250221 154900 65657573 468 468 468 468 0
166 20250221 154800 65657573 468 468 468 468 0
167 20250221 154700 65657573 468 468 468 468 0
168 20250221 154600 65657573 468 468 468 468 0
169 20250221 154500 65657573 468 468 468 468 0
170 20250221 154400 65657573 468 468 468 468 0
171 20250221 154300 65657573 468 468 468 468 0
172 20250221 154200 65657573 468 468 468 468 0
173 20250221 154100 65657573 468 468 468 468 0
174 20250221 154000 65657573 468 468 468 468 0
175 20250221 153900 65657573 468 468 468 468 0
176 20250221 153800 65657573 468 468 468 468 0
177 20250221 153700 65657573 468 468 468 468 0
178 20250221 153600 65657573 468 468 468 468 0
179 20250221 153500 65657573 468 468 468 468 0
180 20250221 153400 65657573 468 468 468 468 0
181 20250221 153300 65657573 468 468 468 468 0
182 20250221 153200 65657573 468 468 468 468 7033
183 20250221 153100 65657573 468 468 468 468 0
184 20250221 153000 65657573 468 468 468 468 7033
185 20250221 152900 62366129 469 469 469 469 0
186 20250221 152800 62366129 469 469 469 469 0
187 20250221 152700 62366129 469 469 469 469 0
188 20250221 152600 62366129 469 469 469 469 0
189 20250221 152500 62366129 469 469 469 469 0
190 20250221 152400 62366129 469 469 469 469 0
191 20250221 152300 62366129 469 469 469 469 0
192 20250221 152200 62366129 469 469 469 469 0
193 20250221 152100 62366129 469 469 469 469 0
194 20250221 152000 62366129 469 469 469 469 0
195 20250221 151900 62366129 469 470 470 469 7500
196 20250221 151800 58847590 471 471 471 471 0
197 20250221 151700 58847590 471 471 471 471 0
198 20250221 151600 58847590 471 471 471 471 0
199 20250221 151500 58847590 471 471 471 471 0
200 20250221 151400 58847590 471 471 471 471 55
201 20250221 151300 58821685 471 471 471 471 120
202 20250221 151200 58765165 471 471 471 471 12
203 20250221 151100 58759513 471 471 471 471 387
204 20250221 151000 58577236 473 471 473 471 4
205 20250221 150900 58575346 471 471 471 471 676
206 20250221 150800 58256950 471 471 471 471 0
207 20250221 150700 58256950 471 471 471 471 1
208 20250221 150600 58256479 471 471 471 471 3323
209 20250221 150500 56691346 473 473 473 473 3
210 20250221 150400 56689927 472 472 472 472 0
211 20250221 150300 56689927 472 472 472 472 0
212 20250221 150200 56689927 472 472 472 472 0
213 20250221 150100 56689927 472 472 472 472 0
214 20250221 150000 56689927 472 472 472 472 82
215 20250221 145900 56651223 472 472 472 472 0
216 20250221 145800 56651223 472 472 472 472 81
217 20250221 145700 56612991 472 472 472 472 89
218 20250221 145600 56570983 473 472 473 472 98
219 20250221 145500 56524702 472 472 472 472 0
220 20250221 145400 56524702 472 472 472 472 0
221 20250221 145300 56524702 472 472 472 472 7
222 20250221 145200 56521398 473 473 473 472 418
223 20250221 145100 56323702 471 471 471 471 0
224 20250221 145000 56323702 471 471 471 471 1
225 20250221 144900 56323231 471 473 473 471 181
226 20250221 144800 56237795 473 473 473 473 27
227 20250221 144700 56225024 473 473 473 473 81
228 20250221 144600 56186711 473 473 473 473 0
229 20250221 144500 56186711 473 473 473 473 81
230 20250221 144400 56148398 473 473 473 473 25
231 20250221 144300 56136573 473 473 473 473 81
232 20250221 144200 56098260 473 473 473 473 0
233 20250221 144100 56098260 473 473 473 473 82
234 20250221 144000 56059474 472 473 473 472 84
235 20250221 143900 56019744 473 473 473 473 0
236 20250221 143800 56019744 473 473 473 473 106
237 20250221 143700 55969606 473 473 473 473 0
238 20250221 143600 55969606 473 473 473 473 81
239 20250221 143500 55931293 473 473 473 473 5
240 20250221 143400 55928928 472 472 472 472 81
241 20250221 143300 55890696 472 472 472 472 0
242 20250221 143200 55890696 472 472 472 472 81
243 20250221 143100 55852464 473 473 473 473 0
244 20250221 143000 55852464 473 471 473 471 83
245 20250221 142900 55813207 473 472 473 472 82
246 20250221 142800 55774502 472 472 472 472 26
247 20250221 142700 55762230 473 473 473 473 81
248 20250221 142600 55723917 473 473 473 473 0
249 20250221 142500 55723917 473 473 473 473 81
250 20250221 142400 55685604 473 473 473 473 0
251 20250221 142300 55685604 473 473 473 473 81
252 20250221 142200 55647291 473 473 473 473 380
253 20250221 142100 55467551 473 473 473 473 81
254 20250221 142000 55429238 473 473 473 473 1
255 20250221 141900 55428765 473 473 473 473 81
256 20250221 141800 55390452 473 473 473 473 81
257 20250221 141700 55352139 473 473 473 473 0
258 20250221 141600 55352139 473 473 473 473 81
259 20250221 141500 55313826 473 473 473 473 2
260 20250221 141400 55312880 471 471 471 471 0
261 20250221 141300 55312880 471 471 471 471 0
262 20250221 141200 55312880 471 471 471 471 0
263 20250221 141100 55312880 471 471 471 471 0
264 20250221 141000 55312880 471 471 471 471 1
265 20250221 140900 55312409 473 473 473 473 0
266 20250221 140800 55312409 473 473 473 473 82
267 20250221 140700 55273623 471 471 471 471 0
268 20250221 140600 55273623 471 471 471 471 0
269 20250221 140500 55273623 471 471 471 471 0
270 20250221 140400 55273623 471 471 471 471 0
271 20250221 140300 55273623 471 471 471 471 0
272 20250221 140200 55273623 471 471 471 471 0
273 20250221 140100 55273623 471 473 473 471 83
274 20250221 140000 55234368 473 473 473 473 1
275 20250221 135900 55233895 471 471 471 471 0
276 20250221 135800 55233895 471 471 471 471 0
277 20250221 135700 55233895 471 471 471 471 0
278 20250221 135600 55233895 471 471 471 471 0
279 20250221 135500 55233895 471 471 471 471 0
280 20250221 135400 55233895 471 473 473 471 82
281 20250221 135300 55195111 473 473 473 473 0
282 20250221 135200 55195111 473 473 473 473 81
283 20250221 135100 55156798 473 473 473 473 92
284 20250221 135000 55113282 471 471 471 471 1
285 20250221 134900 55112811 473 473 473 473 0
286 20250221 134800 55112811 473 473 473 473 81
287 20250221 134700 55074498 473 473 473 473 3
288 20250221 134600 55073079 471 471 471 471 0
289 20250221 134500 55073079 471 471 471 471 0
290 20250221 134400 55073079 471 471 471 471 22
291 20250221 134300 55062717 473 473 473 473 81
292 20250221 134200 55024404 473 473 473 473 0
293 20250221 134100 55024404 473 473 473 473 81
294 20250221 134000 54986091 473 473 473 473 301
295 20250221 133900 54843718 473 473 473 473 181
296 20250221 133800 54758105 473 473 473 473 0
297 20250221 133700 54758105 473 473 473 473 89
298 20250221 133600 54716008 473 473 473 473 0
299 20250221 133500 54716008 473 473 473 473 2174
300 20250221 133400 53687706 473 473 473 473 0
301 20250221 133300 53687706 473 473 473 473 81
302 20250221 133200 53649393 473 473 473 473 1
303 20250221 133100 53648920 471 471 471 471 0
304 20250221 133000 53648920 471 471 471 471 1
305 20250221 132900 53648449 473 473 473 473 0
306 20250221 132800 53648449 473 473 473 473 81
307 20250221 132700 53610136 473 473 473 473 0
308 20250221 132600 53610136 473 473 473 473 82
309 20250221 132500 53571350 473 473 473 473 0
310 20250221 132400 53571350 473 473 473 473 8082
311 20250221 132300 49748564 473 473 473 473 0
312 20250221 132200 49748564 473 473 473 473 82
313 20250221 132100 49709778 473 473 473 473 82
314 20250221 132000 49670992 473 473 473 473 1
315 20250221 131900 49670519 473 473 473 473 82
316 20250221 131800 49631733 473 473 473 473 0
317 20250221 131700 49631733 473 473 473 473 83
318 20250221 131600 49592474 472 472 472 472 0
319 20250221 131500 49592474 472 472 472 472 82
320 20250221 131400 49553770 472 472 472 472 0
321 20250221 131300 49553770 472 472 472 472 26
322 20250221 131200 49541498 471 471 471 471 0
323 20250221 131100 49541498 471 471 471 471 0
324 20250221 131000 49541498 471 473 473 471 83
325 20250221 130900 49502241 473 473 473 473 0
326 20250221 130800 49502241 473 473 473 473 82
327 20250221 130700 49463455 473 473 473 473 0
328 20250221 130600 49463455 473 473 473 473 1
329 20250221 130500 49462982 470 472 472 470 2635
330 20250221 130400 48224078 473 473 473 473 82
331 20250221 130300 48185292 473 473 473 473 0
332 20250221 130200 48185292 473 473 473 473 82
333 20250221 130100 48146506 473 473 473 473 26
334 20250221 130000 48134208 473 473 473 473 83
335 20250221 125900 48094949 473 473 473 473 82
336 20250221 125800 48056163 473 473 473 473 0
337 20250221 125700 48056163 473 473 473 473 82
338 20250221 125600 48017377 473 473 473 473 25
339 20250221 125500 48005552 473 473 473 473 82
340 20250221 125400 47966766 473 473 473 473 0
341 20250221 125300 47966766 473 473 473 473 82
342 20250221 125200 47927980 473 473 473 473 0
343 20250221 125100 47927980 473 473 473 472 101
344 20250221 125000 47880277 472 472 472 472 1
345 20250221 124900 47879805 473 473 473 473 82
346 20250221 124800 47841019 473 473 473 473 82
347 20250221 124700 47802233 473 473 473 473 25
348 20250221 124600 47790408 473 473 473 473 82
349 20250221 124500 47751622 473 473 473 473 0
350 20250221 124400 47751622 473 473 473 473 82
351 20250221 124300 47712836 473 473 473 473 0
352 20250221 124200 47712836 473 473 473 473 107
353 20250221 124100 47662225 473 473 473 473 0
354 20250221 124000 47662225 473 473 473 473 83
355 20250221 123900 47622966 473 473 473 473 0
356 20250221 123800 47622966 473 473 473 473 89
357 20250221 123700 47580869 471 471 471 471 0
358 20250221 123600 47580869 471 471 471 471 1
359 20250221 123500 47580398 473 473 473 473 82
360 20250221 123400 47541612 473 473 473 473 1
361 20250221 123300 47541139 471 471 471 471 0
362 20250221 123200 47541139 471 472 472 471 273
363 20250221 123100 47412450 473 473 473 473 107
364 20250221 123000 47361839 472 472 472 472 1
365 20250221 122900 47361367 473 473 473 473 83
366 20250221 122800 47322108 473 473 473 473 0
367 20250221 122700 47322108 473 473 473 473 82
368 20250221 122600 47283322 473 473 473 473 25
369 20250221 122500 47271497 473 473 473 473 82
370 20250221 122400 47232711 473 473 473 473 83
371 20250221 122300 47193452 473 473 473 473 25
372 20250221 122200 47181627 473 473 473 473 82
373 20250221 122100 47142841 473 473 473 473 0
374 20250221 122000 47142841 473 473 473 473 83
375 20250221 121900 47103582 472 472 472 472 0
376 20250221 121800 47103582 472 472 472 472 0
377 20250221 121700 47103582 472 473 473 472 103
378 20250221 121600 47054965 472 472 472 472 0
379 20250221 121500 47054965 472 472 472 472 7
380 20250221 121400 47051661 472 472 472 472 75
381 20250221 121300 47016261 472 472 472 472 82
382 20250221 121200 46977557 472 472 472 472 52
383 20250221 121100 46953013 471 471 471 471 0
384 20250221 121000 46953013 471 471 471 471 1
385 20250221 120900 46952542 473 473 473 473 82
386 20250221 120800 46913756 473 473 473 473 0
387 20250221 120700 46913756 473 473 473 473 82
388 20250221 120600 46874970 473 473 473 473 0
389 20250221 120500 46874970 473 473 473 473 82
390 20250221 120400 46836184 473 473 473 473 1
391 20250221 120300 46835711 470 470 470 470 0
392 20250221 120200 46835711 470 470 470 470 0
393 20250221 120100 46835711 470 470 470 470 5585
394 20250221 120000 44210761 471 471 471 471 83
395 20250221 115900 44171668 471 472 472 471 133
396 20250221 115800 44109022 472 472 472 472 3
397 20250221 115700 44107606 472 472 472 472 0
398 20250221 115600 44107606 472 472 472 472 0
399 20250221 115500 44107606 472 472 472 472 900
400 20250221 115400 43682806 472 472 472 472 0
401 20250221 115300 43682806 472 472 472 472 25
402 20250221 115200 43671006 471 471 471 471 0
403 20250221 115100 43671006 471 471 471 471 199
404 20250221 115000 43577277 471 470 471 470 4272
405 20250221 114900 41565166 471 471 471 471 46
406 20250221 114800 41543500 471 471 471 471 0
407 20250221 114700 41543500 471 471 471 471 0
408 20250221 114600 41543500 471 471 471 471 25
409 20250221 114500 41531725 471 471 471 471 10
410 20250221 114400 41527015 471 471 471 471 0
411 20250221 114300 41527015 471 471 471 471 0
412 20250221 114200 41527015 471 471 471 471 648
413 20250221 114100 41221807 472 472 472 472 25
414 20250221 114000 41210007 472 472 472 472 1
415 20250221 113900 41209535 472 472 472 472 245
416 20250221 113800 41093895 474 474 474 474 1
417 20250221 113700 41093421 471 471 471 471 2
418 20250221 113600 41092479 474 474 474 474 0
419 20250221 113500 41092479 474 474 474 474 3
420 20250221 113400 41091057 474 474 474 474 0
421 20250221 113300 41091057 474 474 474 474 0
422 20250221 113200 41091057 474 474 474 474 0
423 20250221 113100 41091057 474 474 474 474 0
424 20250221 113000 41091057 474 470 474 470 3
425 20250221 112900 41089639 474 474 474 474 0
426 20250221 112800 41089639 474 472 474 472 10001
427 20250221 112700 36360621 471 471 471 471 48
428 20250221 112600 36338013 472 472 472 472 0
429 20250221 112500 36338013 472 472 472 472 0
430 20250221 112400 36338013 472 472 472 472 0
431 20250221 112300 36338013 472 472 472 472 0
432 20250221 112200 36338013 472 472 472 472 0
433 20250221 112100 36338013 472 472 472 472 125
434 20250221 112000 36279013 472 472 472 472 1
435 20250221 111900 36278541 472 471 472 471 77
436 20250221 111800 36242265 472 472 472 472 300
437 20250221 111700 36100665 472 472 472 472 34
438 20250221 111600 36084617 472 472 472 472 1075
439 20250221 111500 35577217 473 473 473 473 26
440 20250221 111400 35564919 473 473 473 473 0
441 20250221 111300 35564919 473 473 473 473 0
442 20250221 111200 35564919 473 473 473 473 1
443 20250221 111100 35564446 473 473 473 473 1
444 20250221 111000 35563973 473 472 473 472 2
445 20250221 110900 35563028 473 473 473 473 0
446 20250221 110800 35563028 473 473 473 473 0
447 20250221 110700 35563028 473 473 473 473 1000
448 20250221 110600 35090028 473 473 473 473 27
449 20250221 110500 35077257 472 472 472 472 0
450 20250221 110400 35077257 472 472 472 472 1
451 20250221 110300 35076785 473 473 473 473 9
452 20250221 110200 35072528 473 473 473 473 26
453 20250221 110100 35060230 473 473 473 473 0
454 20250221 110000 35060230 473 473 473 473 26
455 20250221 105900 35047932 473 473 473 473 3400
456 20250221 105800 33439732 473 473 473 473 0
457 20250221 105700 33439732 473 473 473 473 2235
458 20250221 105600 32382577 475 474 475 474 11975
459 20250221 105500 26696957 474 474 474 474 0
460 20250221 105400 26696957 474 474 474 474 0
461 20250221 105300 26696957 474 474 474 474 3000
462 20250221 105200 25274957 474 474 474 474 1200
463 20250221 105100 24706157 474 474 474 474 25
464 20250221 105000 24694307 473 473 473 473 1
465 20250221 104900 24693834 474 474 474 474 0
466 20250221 104800 24693834 474 474 474 474 25
467 20250221 104700 24681984 473 473 473 473 0
468 20250221 104600 24681984 473 473 473 473 100
469 20250221 104500 24634684 474 474 474 474 0
470 20250221 104400 24634684 474 474 474 474 0
471 20250221 104300 24634684 474 474 474 474 0
472 20250221 104200 24634684 474 474 474 474 0
473 20250221 104100 24634684 474 474 474 474 25
474 20250221 104000 24622834 474 474 474 474 1
475 20250221 103900 24622360 474 474 474 474 0
476 20250221 103800 24622360 474 474 474 474 0
477 20250221 103700 24622360 474 474 474 474 25
478 20250221 103600 24610510 474 474 474 474 0
479 20250221 103500 24610510 474 474 474 474 0
480 20250221 103400 24610510 474 474 474 474 0
481 20250221 103300 24610510 474 474 474 474 0
482 20250221 103200 24610510 474 474 474 474 0
483 20250221 103100 24610510 474 474 474 474 50
484 20250221 103000 24586810 473 473 473 473 1
485 20250221 102900 24586337 474 474 474 474 100
486 20250221 102800 24538937 474 474 474 474 0
487 20250221 102700 24538937 474 474 474 474 0
488 20250221 102600 24538937 474 474 474 474 0
489 20250221 102500 24538937 474 474 474 474 3
490 20250221 102400 24537515 475 475 475 475 0
491 20250221 102300 24537515 475 475 475 475 0
492 20250221 102200 24537515 475 475 475 475 1
493 20250221 102100 24537040 473 473 473 473 25
494 20250221 102000 24525215 475 475 475 475 3
495 20250221 101900 24523790 475 475 475 475 0
496 20250221 101800 24523790 475 475 475 475 1
497 20250221 101700 24523315 475 475 475 475 4
498 20250221 101600 24521415 473 473 473 473 26
499 20250221 101500 24509117 475 475 475 475 0
500 20250221 101400 24509117 475 475 475 475 1
501 20250221 101300 24508642 476 476 476 476 0
502 20250221 101200 24508642 476 476 476 476 30
503 20250221 101100 24494362 475 472 475 472 14010
504 20250221 101000 17850665 471 471 471 471 1
505 20250221 100900 17850194 472 472 472 472 11
506 20250221 100800 17845002 472 472 472 472 0
507 20250221 100700 17845002 472 472 472 472 45
508 20250221 100600 17823762 472 472 472 472 26
509 20250221 100500 17811490 472 472 472 472 30
510 20250221 100400 17797330 472 472 472 472 0
511 20250221 100300 17797330 472 472 472 472 0
512 20250221 100200 17797330 472 472 472 472 0
513 20250221 100100 17797330 472 472 472 472 26
514 20250221 100000 17785058 472 472 472 472 1
515 20250221 095900 17784586 472 472 472 472 2
516 20250221 095800 17783642 471 471 471 471 237
517 20250221 095700 17672015 471 471 471 471 0
518 20250221 095600 17672015 471 471 471 471 6
519 20250221 095500 17669189 471 471 471 471 10
520 20250221 095400 17664479 470 470 470 470 0
521 20250221 095300 17664479 470 470 470 470 9897
522 20250221 095200 13012889 470 470 470 470 2
523 20250221 095100 13011949 470 471 471 470 1307
524 20250221 095000 12397454 471 471 471 471 44
525 20250221 094900 12376730 472 472 472 472 0
526 20250221 094800 12376730 472 472 472 472 1
527 20250221 094700 12376258 471 471 471 471 0
528 20250221 094600 12376258 471 472 472 471 20
529 20250221 094500 12366831 472 472 472 472 1
530 20250221 094400 12366359 471 472 472 471 19
531 20250221 094300 12357400 472 471 472 471 55
532 20250221 094200 12331453 472 472 472 472 0
533 20250221 094100 12331453 472 472 472 472 0
534 20250221 094000 12331453 472 472 472 472 1
535 20250221 093900 12330981 472 472 472 472 0
536 20250221 093800 12330981 472 472 472 472 0
537 20250221 093700 12330981 472 471 472 471 16
538 20250221 093600 12323442 472 472 472 472 0
539 20250221 093500 12323442 472 472 472 472 5
540 20250221 093400 12321082 473 473 473 473 7
541 20250221 093300 12317771 470 470 470 470 30
542 20250221 093200 12303671 473 473 473 473 29
543 20250221 093100 12289954 473 473 473 473 11
544 20250221 093000 12284751 473 470 473 470 22
545 20250221 092900 12274348 471 471 471 471 4469
546 20250221 092800 10169449 470 473 473 470 56
547 20250221 092700 10142979 473 473 473 473 0
548 20250221 092600 10142979 473 473 473 473 0
549 20250221 092500 10142979 473 473 473 473 0
550 20250221 092400 10142979 473 473 473 473 0
551 20250221 092300 10142979 473 473 473 473 21
552 20250221 092200 10133046 473 471 473 471 1005
553 20250221 092100 9657709 472 472 472 472 2121
554 20250221 092000 8656597 472 473 473 472 2326
555 20250221 091900 7558724 470 470 470 470 0
556 20250221 091800 7558724 470 470 470 470 0
557 20250221 091700 7558724 470 470 470 470 120
558 20250221 091600 7502324 470 472 474 470 2239
559 20250221 091500 6448617 472 472 472 472 22
560 20250221 091400 6438233 472 470 472 470 2128
561 20250221 091300 5438071 472 472 472 472 0
562 20250221 091200 5438071 472 469 472 469 2649
563 20250221 091100 4195687 469 470 471 469 4878
564 20250221 091000 1901076 471 471 471 471 2
565 20250221 090900 1900134 471 471 471 471 2
566 20250221 090800 1899192 471 471 471 471 0
567 20250221 090700 1899192 471 471 471 471 0
568 20250221 090600 1899192 471 471 471 471 0
569 20250221 090500 1899192 471 471 471 471 1
570 20250221 090400 1898721 468 468 468 468 1464
571 20250221 090300 1213569 468 468 468 468 0
572 20250221 090200 1213569 468 467 468 467 24
573 20250221 090100 1202360 468 468 468 467 2227
574 20250221 090000 161420 469 470 471 469 344

1
000890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,139120129,0,65525580759,0.00
20250218,0,139120129,0,65108220372,0.00
20250217,0,139120129,0,63995259340,0.00
20250214,0,139120129,0,63438778824,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 139120129 0 65525580759 0.00
3 20250218 0 139120129 0 65108220372 0.00
4 20250217 0 139120129 0 63995259340 0.00
5 20250214 0 139120129 0 63438778824 0.00