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

575
001000/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,26416354,934,934,934,934,248
20250221,183200,26416354,934,934,934,934,0
20250221,183100,26416354,934,934,934,934,0
20250221,183000,26416354,934,934,934,934,0
20250221,182900,26416354,934,934,934,934,0
20250221,182800,26416354,934,934,934,934,0
20250221,182700,26416354,934,934,934,934,0
20250221,182600,26416354,934,934,934,934,0
20250221,182500,26416354,934,934,934,934,0
20250221,182400,26416354,934,934,934,934,0
20250221,182300,26416354,934,934,934,934,0
20250221,182200,26416354,934,934,934,934,0
20250221,182100,26416354,934,934,934,934,0
20250221,182000,26416354,934,934,934,934,0
20250221,181900,26416354,934,934,934,934,0
20250221,181800,26416354,934,934,934,934,0
20250221,181700,26416354,934,934,934,934,0
20250221,181600,26416354,934,934,934,934,0
20250221,181500,26416354,934,934,934,934,0
20250221,181400,26416354,934,934,934,934,0
20250221,181300,26416354,934,934,934,934,0
20250221,181200,26416354,934,934,934,934,0
20250221,181100,26416354,934,934,934,934,0
20250221,181000,26416354,934,934,934,934,0
20250221,180900,26416354,934,934,934,934,0
20250221,180800,26416354,934,934,934,934,0
20250221,180700,26416354,934,934,934,934,0
20250221,180600,26416354,934,934,934,934,0
20250221,180500,26416354,934,934,934,934,0
20250221,180400,26416354,934,934,934,934,0
20250221,180300,26416354,934,934,934,934,248
20250221,180200,26416354,934,934,934,934,0
20250221,180100,26416354,934,934,934,934,0
20250221,180000,26416354,934,934,934,934,0
20250221,175900,26416354,934,934,934,934,0
20250221,175800,26416354,934,934,934,934,0
20250221,175700,26416354,934,934,934,934,0
20250221,175600,26416354,934,934,934,934,0
20250221,175500,26416354,934,934,934,934,0
20250221,175400,26416354,934,934,934,934,0
20250221,175300,26416354,934,934,934,934,0
20250221,175200,26416354,934,934,934,934,0
20250221,175100,26416354,934,934,934,934,0
20250221,175000,26416354,934,934,934,934,0
20250221,174900,26416354,934,934,934,934,0
20250221,174800,26416354,934,934,934,934,0
20250221,174700,26416354,934,934,934,934,0
20250221,174600,26416354,934,934,934,934,0
20250221,174500,26416354,934,934,934,934,0
20250221,174400,26416354,934,934,934,934,0
20250221,174300,26416354,934,934,934,934,0
20250221,174200,26416354,934,934,934,934,0
20250221,174100,26416354,934,934,934,934,0
20250221,174000,26416354,934,934,934,934,0
20250221,173900,26416354,934,934,934,934,0
20250221,173800,26416354,934,934,934,934,0
20250221,173700,26416354,934,934,934,934,0
20250221,173600,26416354,934,934,934,934,0
20250221,173500,26416354,934,934,934,934,0
20250221,173400,26416354,934,934,934,934,0
20250221,173300,26416354,934,934,934,934,248
20250221,173200,26416354,934,934,934,934,0
20250221,173100,26416354,934,934,934,934,0
20250221,173000,26416354,934,934,934,934,0
20250221,172900,26416354,934,934,934,934,0
20250221,172800,26416354,934,934,934,934,0
20250221,172700,26416354,934,934,934,934,0
20250221,172600,26416354,934,934,934,934,0
20250221,172500,26416354,934,934,934,934,0
20250221,172400,26416354,934,934,934,934,0
20250221,172300,26416354,934,934,934,934,0
20250221,172200,26416354,934,934,934,934,0
20250221,172100,26416354,934,934,934,934,0
20250221,172000,26416354,934,934,934,934,0
20250221,171900,26416354,934,934,934,934,0
20250221,171800,26416354,934,934,934,934,0
20250221,171700,26416354,934,934,934,934,0
20250221,171600,26416354,934,934,934,934,0
20250221,171500,26416354,934,934,934,934,0
20250221,171400,26416354,934,934,934,934,0
20250221,171300,26416354,934,934,934,934,0
20250221,171200,26416354,934,934,934,934,0
20250221,171100,26416354,934,934,934,934,0
20250221,171000,26416354,934,934,934,934,0
20250221,170900,26416354,934,934,934,934,0
20250221,170800,26416354,934,934,934,934,0
20250221,170700,26416354,934,934,934,934,0
20250221,170600,26416354,934,934,934,934,0
20250221,170500,26416354,934,934,934,934,0
20250221,170400,26416354,934,934,934,934,0
20250221,170300,26416354,934,934,934,934,248
20250221,170200,26416354,934,934,934,934,0
20250221,170100,26416354,934,934,934,934,0
20250221,170000,26416354,934,934,934,934,0
20250221,165900,26416354,934,934,934,934,0
20250221,165800,26416354,934,934,934,934,0
20250221,165700,26416354,934,934,934,934,0
20250221,165600,26416354,934,934,934,934,0
20250221,165500,26416354,934,934,934,934,0
20250221,165400,26416354,934,934,934,934,0
20250221,165300,26416354,934,934,934,934,0
20250221,165200,26416354,934,934,934,934,0
20250221,165100,26416354,934,934,934,934,0
20250221,165000,26416354,934,934,934,934,0
20250221,164900,26416354,934,934,934,934,0
20250221,164800,26416354,934,934,934,934,0
20250221,164700,26416354,934,934,934,934,0
20250221,164600,26416354,934,934,934,934,0
20250221,164500,26416354,934,934,934,934,0
20250221,164400,26416354,934,934,934,934,0
20250221,164300,26416354,934,934,934,934,0
20250221,164200,26416354,934,934,934,934,0
20250221,164100,26416354,934,934,934,934,0
20250221,164000,26416354,934,934,934,934,0
20250221,163900,26416354,934,934,934,934,0
20250221,163800,26416354,934,934,934,934,0
20250221,163700,26416354,934,934,934,934,0
20250221,163600,26416354,934,934,934,934,0
20250221,163500,26416354,934,934,934,934,0
20250221,163400,26416354,934,934,934,934,0
20250221,163300,26416354,934,934,934,934,248
20250221,163200,26416354,934,934,934,934,0
20250221,163100,26416354,934,934,934,934,0
20250221,163000,26416354,934,934,934,934,0
20250221,162900,26416354,934,934,934,934,0
20250221,162800,26416354,934,934,934,934,0
20250221,162700,26416354,934,934,934,934,0
20250221,162600,26416354,934,934,934,934,0
20250221,162500,26416354,934,934,934,934,0
20250221,162400,26416354,934,934,934,934,0
20250221,162300,26416354,934,934,934,934,0
20250221,162200,26416354,934,934,934,934,0
20250221,162100,26416354,934,934,934,934,0
20250221,162000,26416354,934,934,934,934,0
20250221,161900,26416354,934,934,934,934,0
20250221,161800,26416354,934,934,934,934,0
20250221,161700,26416354,934,934,934,934,0
20250221,161600,26416354,934,934,934,934,0
20250221,161500,26416354,934,934,934,934,0
20250221,161400,26416354,934,934,934,934,0
20250221,161300,26416354,934,934,934,934,0
20250221,161200,26416354,934,934,934,934,0
20250221,161100,26416354,934,934,934,934,0
20250221,161000,26416354,934,934,934,934,0
20250221,160900,26416354,934,934,934,934,0
20250221,160800,26416354,934,934,934,934,0
20250221,160700,26416354,934,934,934,934,0
20250221,160600,26416354,934,934,934,934,0
20250221,160500,26416354,934,934,934,934,0
20250221,160400,26416354,934,934,934,934,0
20250221,160300,26416354,934,934,934,934,248
20250221,160200,26416354,934,934,934,934,0
20250221,160100,26416354,934,934,934,934,0
20250221,160000,26416354,934,934,934,934,0
20250221,155900,26416354,934,934,934,934,0
20250221,155800,26416354,934,934,934,934,0
20250221,155700,26416354,934,934,934,934,0
20250221,155600,26416354,934,934,934,934,0
20250221,155500,26416354,934,934,934,934,0
20250221,155400,26416354,934,934,934,934,0
20250221,155300,26416354,934,934,934,934,0
20250221,155200,26416354,934,934,934,934,0
20250221,155100,26416354,934,934,934,934,0
20250221,155000,26416354,934,934,934,934,0
20250221,154900,26416354,934,934,934,934,0
20250221,154800,26416354,934,934,934,934,0
20250221,154700,26416354,934,934,934,934,0
20250221,154600,26416354,934,934,934,934,0
20250221,154500,26416354,934,934,934,934,0
20250221,154400,26416354,934,934,934,934,0
20250221,154300,26416354,934,934,934,934,0
20250221,154200,26416354,934,934,934,934,0
20250221,154100,26416354,934,934,934,934,0
20250221,154000,26416354,934,934,934,934,0
20250221,153900,26416354,934,934,934,934,0
20250221,153800,26416354,934,934,934,934,0
20250221,153700,26416354,934,934,934,934,0
20250221,153600,26416354,934,934,934,934,0
20250221,153500,26416354,934,934,934,934,0
20250221,153400,26416354,934,934,934,934,0
20250221,153300,26416354,934,934,934,934,248
20250221,153200,26416354,934,934,934,934,0
20250221,153100,26416354,934,934,934,934,0
20250221,153000,26416354,934,934,934,934,248
20250221,152900,26184722,923,923,923,923,0
20250221,152800,26184722,923,923,923,923,0
20250221,152700,26184722,923,923,923,923,0
20250221,152600,26184722,923,923,923,923,0
20250221,152500,26184722,923,923,923,923,0
20250221,152400,26184722,923,923,923,923,0
20250221,152300,26184722,923,923,923,923,0
20250221,152200,26184722,923,923,923,923,0
20250221,152100,26184722,923,923,923,923,0
20250221,152000,26184722,923,923,923,923,0
20250221,151900,26184722,923,923,923,923,383
20250221,151800,25831213,930,930,930,930,0
20250221,151700,25831213,930,930,930,930,0
20250221,151600,25831213,930,930,930,930,0
20250221,151500,25831213,930,930,930,930,1
20250221,151400,25830283,920,920,920,920,0
20250221,151300,25830283,920,926,926,920,200
20250221,151200,25646039,930,930,930,930,0
20250221,151100,25646039,930,930,930,930,0
20250221,151000,25646039,930,930,930,930,0
20250221,150900,25646039,930,930,930,930,0
20250221,150800,25646039,930,930,930,930,1
20250221,150700,25645109,931,931,931,931,0
20250221,150600,25645109,931,931,931,931,0
20250221,150500,25645109,931,931,931,931,0
20250221,150400,25645109,931,931,931,931,0
20250221,150300,25645109,931,931,931,931,0
20250221,150200,25645109,931,931,931,931,0
20250221,150100,25645109,931,931,931,931,0
20250221,150000,25645109,931,931,931,931,0
20250221,145900,25645109,931,931,931,931,0
20250221,145800,25645109,931,931,931,931,0
20250221,145700,25645109,931,931,931,931,0
20250221,145600,25645109,931,931,931,931,0
20250221,145500,25645109,931,931,931,931,0
20250221,145400,25645109,931,931,931,931,0
20250221,145300,25645109,931,931,931,931,0
20250221,145200,25645109,931,931,931,931,0
20250221,145100,25645109,931,931,931,931,0
20250221,145000,25645109,931,931,931,931,0
20250221,144900,25645109,931,931,931,931,0
20250221,144800,25645109,931,931,931,931,0
20250221,144700,25645109,931,931,931,931,0
20250221,144600,25645109,931,931,931,931,0
20250221,144500,25645109,931,931,931,931,193
20250221,144400,25465426,931,932,932,931,501
20250221,144300,24998935,931,931,931,931,0
20250221,144200,24998935,931,931,931,931,0
20250221,144100,24998935,931,931,931,931,0
20250221,144000,24998935,931,931,931,931,0
20250221,143900,24998935,931,931,931,931,90
20250221,143800,24915145,930,930,930,930,0
20250221,143700,24915145,930,930,930,930,0
20250221,143600,24915145,930,930,930,930,0
20250221,143500,24915145,930,930,930,930,10
20250221,143400,24905845,931,931,931,931,0
20250221,143300,24905845,931,932,932,931,3
20250221,143200,24903051,930,928,930,928,93
20250221,143100,24816575,927,927,927,927,0
20250221,143000,24816575,927,927,927,927,0
20250221,142900,24816575,927,927,927,927,0
20250221,142800,24816575,927,927,927,927,0
20250221,142700,24816575,927,927,927,927,1
20250221,142600,24815648,927,928,928,927,3
20250221,142500,24812865,922,922,922,922,0
20250221,142400,24812865,922,925,925,922,250
20250221,142300,24582067,925,925,925,925,0
20250221,142200,24582067,925,926,926,925,100
20250221,142100,24489565,925,925,925,925,0
20250221,142000,24489565,925,925,925,925,0
20250221,141900,24489565,925,925,925,925,0
20250221,141800,24489565,925,925,925,925,0
20250221,141700,24489565,925,925,925,925,0
20250221,141600,24489565,925,925,925,925,0
20250221,141500,24489565,925,925,925,925,50
20250221,141400,24443315,925,927,927,925,50
20250221,141300,24397062,929,929,929,929,0
20250221,141200,24397062,929,929,929,929,0
20250221,141100,24397062,929,929,929,929,0
20250221,141000,24397062,929,929,929,929,0
20250221,140900,24397062,929,929,929,929,0
20250221,140800,24397062,929,929,929,929,1
20250221,140700,24396133,931,931,931,931,0
20250221,140600,24396133,931,931,931,931,0
20250221,140500,24396133,931,931,931,931,0
20250221,140400,24396133,931,931,931,931,0
20250221,140300,24396133,931,931,931,931,0
20250221,140200,24396133,931,931,931,931,0
20250221,140100,24396133,931,931,931,931,0
20250221,140000,24396133,931,931,931,931,0
20250221,135900,24396133,931,931,931,931,0
20250221,135800,24396133,931,931,931,931,0
20250221,135700,24396133,931,931,931,931,0
20250221,135600,24396133,931,931,931,931,0
20250221,135500,24396133,931,931,931,931,0
20250221,135400,24396133,931,931,931,931,0
20250221,135300,24396133,931,931,931,931,0
20250221,135200,24396133,931,931,931,931,10
20250221,135100,24386823,932,932,932,932,0
20250221,135000,24386823,932,932,932,932,0
20250221,134900,24386823,932,932,932,932,0
20250221,134800,24386823,932,932,932,932,0
20250221,134700,24386823,932,932,932,932,0
20250221,134600,24386823,932,932,932,932,0
20250221,134500,24386823,932,932,932,932,0
20250221,134400,24386823,932,932,932,932,0
20250221,134300,24386823,932,932,932,932,54
20250221,134200,24336495,933,933,933,933,0
20250221,134100,24336495,933,933,933,933,0
20250221,134000,24336495,933,933,933,933,0
20250221,133900,24336495,933,933,933,933,0
20250221,133800,24336495,933,933,933,933,0
20250221,133700,24336495,933,933,933,933,0
20250221,133600,24336495,933,933,933,933,0
20250221,133500,24336495,933,933,933,933,0
20250221,133400,24336495,933,933,933,933,0
20250221,133300,24336495,933,933,933,933,0
20250221,133200,24336495,933,933,933,933,0
20250221,133100,24336495,933,933,933,933,0
20250221,133000,24336495,933,933,933,933,0
20250221,132900,24336495,933,933,933,933,0
20250221,132800,24336495,933,932,933,932,11
20250221,132700,24326242,932,932,932,932,440
20250221,132600,23916162,932,932,932,932,0
20250221,132500,23916162,932,932,932,932,0
20250221,132400,23916162,932,932,932,932,0
20250221,132300,23916162,932,932,932,932,0
20250221,132200,23916162,932,932,932,932,0
20250221,132100,23916162,932,932,932,932,0
20250221,132000,23916162,932,932,932,932,0
20250221,131900,23916162,932,932,932,932,0
20250221,131800,23916162,932,932,932,932,0
20250221,131700,23916162,932,932,932,932,0
20250221,131600,23916162,932,932,932,932,0
20250221,131500,23916162,932,932,932,932,0
20250221,131400,23916162,932,932,932,932,0
20250221,131300,23916162,932,932,932,932,0
20250221,131200,23916162,932,932,932,932,10
20250221,131100,23906842,928,928,928,928,0
20250221,131000,23906842,928,928,928,928,0
20250221,130900,23906842,928,928,928,928,0
20250221,130800,23906842,928,928,928,928,0
20250221,130700,23906842,928,928,928,928,12
20250221,130600,23895706,932,932,932,932,0
20250221,130500,23895706,932,932,932,932,0
20250221,130400,23895706,932,932,932,932,0
20250221,130300,23895706,932,932,932,932,0
20250221,130200,23895706,932,932,932,932,0
20250221,130100,23895706,932,932,932,932,0
20250221,130000,23895706,932,932,932,932,0
20250221,125900,23895706,932,932,932,932,0
20250221,125800,23895706,932,932,932,932,0
20250221,125700,23895706,932,932,932,932,0
20250221,125600,23895706,932,932,932,932,0
20250221,125500,23895706,932,932,932,932,0
20250221,125400,23895706,932,932,932,932,0
20250221,125300,23895706,932,932,932,932,0
20250221,125200,23895706,932,932,932,932,0
20250221,125100,23895706,932,932,932,932,0
20250221,125000,23895706,932,932,932,932,0
20250221,124900,23895706,932,932,932,932,0
20250221,124800,23895706,932,932,932,932,0
20250221,124700,23895706,932,932,932,932,0
20250221,124600,23895706,932,932,932,932,0
20250221,124500,23895706,932,932,932,932,0
20250221,124400,23895706,932,932,932,932,0
20250221,124300,23895706,932,932,932,932,0
20250221,124200,23895706,932,932,932,932,0
20250221,124100,23895706,932,932,932,932,0
20250221,124000,23895706,932,932,932,932,0
20250221,123900,23895706,932,932,932,932,0
20250221,123800,23895706,932,932,932,932,0
20250221,123700,23895706,932,932,932,932,0
20250221,123600,23895706,932,932,932,932,0
20250221,123500,23895706,932,932,932,932,1
20250221,123400,23894774,934,934,934,934,0
20250221,123300,23894774,934,934,934,934,0
20250221,123200,23894774,934,934,934,934,0
20250221,123100,23894774,934,934,934,934,0
20250221,123000,23894774,934,934,934,934,0
20250221,122900,23894774,934,934,934,934,0
20250221,122800,23894774,934,934,934,934,0
20250221,122700,23894774,934,934,934,934,0
20250221,122600,23894774,934,934,934,934,0
20250221,122500,23894774,934,934,934,934,0
20250221,122400,23894774,934,934,934,934,0
20250221,122300,23894774,934,934,934,934,0
20250221,122200,23894774,934,934,934,934,0
20250221,122100,23894774,934,934,934,934,0
20250221,122000,23894774,934,934,934,934,0
20250221,121900,23894774,934,934,934,934,0
20250221,121800,23894774,934,934,934,934,0
20250221,121700,23894774,934,934,934,934,0
20250221,121600,23894774,934,934,934,934,0
20250221,121500,23894774,934,934,934,934,0
20250221,121400,23894774,934,934,934,934,0
20250221,121300,23894774,934,934,934,934,0
20250221,121200,23894774,934,934,934,934,0
20250221,121100,23894774,934,934,934,934,0
20250221,121000,23894774,934,934,934,934,0
20250221,120900,23894774,934,934,934,934,16
20250221,120800,23879830,934,934,934,934,0
20250221,120700,23879830,934,934,934,934,0
20250221,120600,23879830,934,934,934,934,0
20250221,120500,23879830,934,934,934,934,0
20250221,120400,23879830,934,934,934,934,5
20250221,120300,23875160,934,934,934,934,0
20250221,120200,23875160,934,934,934,934,0
20250221,120100,23875160,934,934,934,934,0
20250221,120000,23875160,934,934,934,934,0
20250221,115900,23875160,934,934,934,934,0
20250221,115800,23875160,934,934,934,934,0
20250221,115700,23875160,934,934,934,934,0
20250221,115600,23875160,934,934,934,934,0
20250221,115500,23875160,934,934,934,934,0
20250221,115400,23875160,934,934,934,934,0
20250221,115300,23875160,934,934,934,934,0
20250221,115200,23875160,934,934,934,934,0
20250221,115100,23875160,934,934,934,934,0
20250221,115000,23875160,934,934,934,934,0
20250221,114900,23875160,934,934,934,934,0
20250221,114800,23875160,934,934,934,934,0
20250221,114700,23875160,934,934,934,934,0
20250221,114600,23875160,934,934,934,934,0
20250221,114500,23875160,934,934,934,934,0
20250221,114400,23875160,934,934,934,934,0
20250221,114300,23875160,934,934,934,934,5
20250221,114200,23870490,935,935,935,935,0
20250221,114100,23870490,935,934,935,934,2
20250221,114000,23868621,925,925,925,925,0
20250221,113900,23868621,925,925,925,925,0
20250221,113800,23868621,925,925,925,925,0
20250221,113700,23868621,925,925,925,925,0
20250221,113600,23868621,925,925,925,925,0
20250221,113500,23868621,925,925,925,925,0
20250221,113400,23868621,925,925,925,925,0
20250221,113300,23868621,925,925,925,925,1
20250221,113200,23867696,934,934,934,934,0
20250221,113100,23867696,934,934,934,934,0
20250221,113000,23867696,934,934,934,934,0
20250221,112900,23867696,934,934,934,934,0
20250221,112800,23867696,934,934,934,934,696
20250221,112700,23217632,934,934,934,934,0
20250221,112600,23217632,934,934,934,934,0
20250221,112500,23217632,934,934,934,934,0
20250221,112400,23217632,934,934,934,934,2
20250221,112300,23215764,934,934,934,934,0
20250221,112200,23215764,934,934,934,934,0
20250221,112100,23215764,934,934,934,934,0
20250221,112000,23215764,934,931,934,931,1000
20250221,111900,22282280,932,929,932,929,70
20250221,111800,22217100,934,934,934,934,0
20250221,111700,22217100,934,934,934,934,0
20250221,111600,22217100,934,934,934,934,0
20250221,111500,22217100,934,934,934,934,0
20250221,111400,22217100,934,934,934,934,0
20250221,111300,22217100,934,934,934,934,0
20250221,111200,22217100,934,934,934,934,0
20250221,111100,22217100,934,934,934,934,0
20250221,111000,22217100,934,934,934,934,0
20250221,110900,22217100,934,934,934,934,0
20250221,110800,22217100,934,934,934,934,0
20250221,110700,22217100,934,934,934,934,0
20250221,110600,22217100,934,934,934,934,0
20250221,110500,22217100,934,934,934,934,0
20250221,110400,22217100,934,934,934,934,0
20250221,110300,22217100,934,934,934,934,0
20250221,110200,22217100,934,934,934,934,0
20250221,110100,22217100,934,934,934,934,0
20250221,110000,22217100,934,934,934,934,0
20250221,105900,22217100,934,934,934,934,0
20250221,105800,22217100,934,934,934,934,0
20250221,105700,22217100,934,934,934,934,0
20250221,105600,22217100,934,934,934,934,0
20250221,105500,22217100,934,934,934,934,0
20250221,105400,22217100,934,934,934,934,0
20250221,105300,22217100,934,934,934,934,0
20250221,105200,22217100,934,934,934,934,0
20250221,105100,22217100,934,934,934,934,0
20250221,105000,22217100,934,934,934,934,0
20250221,104900,22217100,934,934,934,934,0
20250221,104800,22217100,934,934,934,934,0
20250221,104700,22217100,934,928,934,928,4
20250221,104600,22213376,921,921,921,921,1
20250221,104500,22212455,920,920,920,920,0
20250221,104400,22212455,920,921,921,919,2306
20250221,104300,20091231,920,920,920,920,1182
20250221,104200,19003791,921,923,923,921,302
20250221,104100,18725294,925,925,925,925,47
20250221,104000,18681819,925,928,928,925,1572
20250221,103900,17226880,929,929,929,929,297
20250221,103800,16950967,929,929,929,929,0
20250221,103700,16950967,929,929,929,929,3
20250221,103600,16948180,929,929,929,929,0
20250221,103500,16948180,929,929,929,929,0
20250221,103400,16948180,929,929,929,929,0
20250221,103300,16948180,929,929,929,929,0
20250221,103200,16948180,929,929,929,929,0
20250221,103100,16948180,929,929,929,929,0
20250221,103000,16948180,929,929,929,929,35
20250221,102900,16915665,935,935,935,935,0
20250221,102800,16915665,935,935,935,935,0
20250221,102700,16915665,935,935,935,935,0
20250221,102600,16915665,935,935,935,935,0
20250221,102500,16915665,935,935,935,935,0
20250221,102400,16915665,935,935,935,935,1
20250221,102300,16914730,935,935,935,935,0
20250221,102200,16914730,935,935,935,935,0
20250221,102100,16914730,935,935,935,935,0
20250221,102000,16914730,935,935,935,935,0
20250221,101900,16914730,935,935,935,935,0
20250221,101800,16914730,935,935,935,935,0
20250221,101700,16914730,935,935,935,935,0
20250221,101600,16914730,935,935,935,935,0
20250221,101500,16914730,935,935,935,935,0
20250221,101400,16914730,935,935,935,935,0
20250221,101300,16914730,935,935,935,935,0
20250221,101200,16914730,935,935,935,935,0
20250221,101100,16914730,935,935,935,935,0
20250221,101000,16914730,935,935,935,935,0
20250221,100900,16914730,935,935,935,935,0
20250221,100800,16914730,935,935,935,935,0
20250221,100700,16914730,935,935,935,935,0
20250221,100600,16914730,935,935,935,935,0
20250221,100500,16914730,935,935,935,935,0
20250221,100400,16914730,935,935,935,935,0
20250221,100300,16914730,935,935,935,935,0
20250221,100200,16914730,935,935,935,935,0
20250221,100100,16914730,935,935,935,935,0
20250221,100000,16914730,935,935,935,935,0
20250221,095900,16914730,935,935,935,935,0
20250221,095800,16914730,935,935,935,935,0
20250221,095700,16914730,935,935,935,935,0
20250221,095600,16914730,935,935,935,935,0
20250221,095500,16914730,935,935,935,935,0
20250221,095400,16914730,935,935,935,935,0
20250221,095300,16914730,935,935,935,935,0
20250221,095200,16914730,935,935,935,935,0
20250221,095100,16914730,935,935,935,935,0
20250221,095000,16914730,935,935,935,935,0
20250221,094900,16914730,935,935,935,935,0
20250221,094800,16914730,935,935,935,935,0
20250221,094700,16914730,935,935,935,935,3
20250221,094600,16911925,935,935,935,935,1
20250221,094500,16910990,926,926,926,926,0
20250221,094400,16910990,926,926,926,926,0
20250221,094300,16910990,926,926,926,926,0
20250221,094200,16910990,926,926,926,926,0
20250221,094100,16910990,926,926,926,926,0
20250221,094000,16910990,926,926,926,926,0
20250221,093900,16910990,926,926,926,926,11
20250221,093800,16900804,925,925,925,925,0
20250221,093700,16900804,925,925,925,925,0
20250221,093600,16900804,925,933,933,925,5931
20250221,093500,11412133,935,935,935,935,0
20250221,093400,11412133,935,935,935,935,0
20250221,093300,11412133,935,935,935,935,0
20250221,093200,11412133,935,935,935,935,0
20250221,093100,11412133,935,935,935,935,0
20250221,093000,11412133,935,935,935,935,0
20250221,092900,11412133,935,935,935,935,0
20250221,092800,11412133,935,935,935,935,2
20250221,092700,11410263,940,940,940,940,0
20250221,092600,11410263,940,940,940,940,0
20250221,092500,11410263,940,940,940,940,0
20250221,092400,11410263,940,939,940,939,100
20250221,092300,11316283,943,943,943,943,0
20250221,092200,11316283,943,940,943,940,2568
20250221,092100,8895068,943,943,943,943,0
20250221,092000,8895068,943,943,943,943,180
20250221,091900,8725328,946,946,946,946,0
20250221,091800,8725328,946,946,946,946,0
20250221,091700,8725328,946,946,946,946,0
20250221,091600,8725328,946,946,946,946,0
20250221,091500,8725328,946,946,946,946,0
20250221,091400,8725328,946,946,946,946,0
20250221,091300,8725328,946,936,946,936,20
20250221,091200,8706438,926,939,939,926,13
20250221,091100,8694350,940,949,949,940,3896
20250221,091000,5022795,949,948,949,941,1394
20250221,090900,3706813,948,942,948,940,1756
20250221,090800,2051458,940,934,940,934,1123
20250221,090700,999205,932,932,932,932,555
20250221,090600,481945,932,928,932,928,125
20250221,090500,365632,928,928,928,928,0
20250221,090400,365632,928,928,928,928,0
20250221,090300,365632,928,928,928,928,0
20250221,090200,365632,928,928,928,928,0
20250221,090100,365632,928,928,928,928,0
20250221,090000,365632,928,928,928,928,394
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 26416354 934 934 934 934 248
3 20250221 183200 26416354 934 934 934 934 0
4 20250221 183100 26416354 934 934 934 934 0
5 20250221 183000 26416354 934 934 934 934 0
6 20250221 182900 26416354 934 934 934 934 0
7 20250221 182800 26416354 934 934 934 934 0
8 20250221 182700 26416354 934 934 934 934 0
9 20250221 182600 26416354 934 934 934 934 0
10 20250221 182500 26416354 934 934 934 934 0
11 20250221 182400 26416354 934 934 934 934 0
12 20250221 182300 26416354 934 934 934 934 0
13 20250221 182200 26416354 934 934 934 934 0
14 20250221 182100 26416354 934 934 934 934 0
15 20250221 182000 26416354 934 934 934 934 0
16 20250221 181900 26416354 934 934 934 934 0
17 20250221 181800 26416354 934 934 934 934 0
18 20250221 181700 26416354 934 934 934 934 0
19 20250221 181600 26416354 934 934 934 934 0
20 20250221 181500 26416354 934 934 934 934 0
21 20250221 181400 26416354 934 934 934 934 0
22 20250221 181300 26416354 934 934 934 934 0
23 20250221 181200 26416354 934 934 934 934 0
24 20250221 181100 26416354 934 934 934 934 0
25 20250221 181000 26416354 934 934 934 934 0
26 20250221 180900 26416354 934 934 934 934 0
27 20250221 180800 26416354 934 934 934 934 0
28 20250221 180700 26416354 934 934 934 934 0
29 20250221 180600 26416354 934 934 934 934 0
30 20250221 180500 26416354 934 934 934 934 0
31 20250221 180400 26416354 934 934 934 934 0
32 20250221 180300 26416354 934 934 934 934 248
33 20250221 180200 26416354 934 934 934 934 0
34 20250221 180100 26416354 934 934 934 934 0
35 20250221 180000 26416354 934 934 934 934 0
36 20250221 175900 26416354 934 934 934 934 0
37 20250221 175800 26416354 934 934 934 934 0
38 20250221 175700 26416354 934 934 934 934 0
39 20250221 175600 26416354 934 934 934 934 0
40 20250221 175500 26416354 934 934 934 934 0
41 20250221 175400 26416354 934 934 934 934 0
42 20250221 175300 26416354 934 934 934 934 0
43 20250221 175200 26416354 934 934 934 934 0
44 20250221 175100 26416354 934 934 934 934 0
45 20250221 175000 26416354 934 934 934 934 0
46 20250221 174900 26416354 934 934 934 934 0
47 20250221 174800 26416354 934 934 934 934 0
48 20250221 174700 26416354 934 934 934 934 0
49 20250221 174600 26416354 934 934 934 934 0
50 20250221 174500 26416354 934 934 934 934 0
51 20250221 174400 26416354 934 934 934 934 0
52 20250221 174300 26416354 934 934 934 934 0
53 20250221 174200 26416354 934 934 934 934 0
54 20250221 174100 26416354 934 934 934 934 0
55 20250221 174000 26416354 934 934 934 934 0
56 20250221 173900 26416354 934 934 934 934 0
57 20250221 173800 26416354 934 934 934 934 0
58 20250221 173700 26416354 934 934 934 934 0
59 20250221 173600 26416354 934 934 934 934 0
60 20250221 173500 26416354 934 934 934 934 0
61 20250221 173400 26416354 934 934 934 934 0
62 20250221 173300 26416354 934 934 934 934 248
63 20250221 173200 26416354 934 934 934 934 0
64 20250221 173100 26416354 934 934 934 934 0
65 20250221 173000 26416354 934 934 934 934 0
66 20250221 172900 26416354 934 934 934 934 0
67 20250221 172800 26416354 934 934 934 934 0
68 20250221 172700 26416354 934 934 934 934 0
69 20250221 172600 26416354 934 934 934 934 0
70 20250221 172500 26416354 934 934 934 934 0
71 20250221 172400 26416354 934 934 934 934 0
72 20250221 172300 26416354 934 934 934 934 0
73 20250221 172200 26416354 934 934 934 934 0
74 20250221 172100 26416354 934 934 934 934 0
75 20250221 172000 26416354 934 934 934 934 0
76 20250221 171900 26416354 934 934 934 934 0
77 20250221 171800 26416354 934 934 934 934 0
78 20250221 171700 26416354 934 934 934 934 0
79 20250221 171600 26416354 934 934 934 934 0
80 20250221 171500 26416354 934 934 934 934 0
81 20250221 171400 26416354 934 934 934 934 0
82 20250221 171300 26416354 934 934 934 934 0
83 20250221 171200 26416354 934 934 934 934 0
84 20250221 171100 26416354 934 934 934 934 0
85 20250221 171000 26416354 934 934 934 934 0
86 20250221 170900 26416354 934 934 934 934 0
87 20250221 170800 26416354 934 934 934 934 0
88 20250221 170700 26416354 934 934 934 934 0
89 20250221 170600 26416354 934 934 934 934 0
90 20250221 170500 26416354 934 934 934 934 0
91 20250221 170400 26416354 934 934 934 934 0
92 20250221 170300 26416354 934 934 934 934 248
93 20250221 170200 26416354 934 934 934 934 0
94 20250221 170100 26416354 934 934 934 934 0
95 20250221 170000 26416354 934 934 934 934 0
96 20250221 165900 26416354 934 934 934 934 0
97 20250221 165800 26416354 934 934 934 934 0
98 20250221 165700 26416354 934 934 934 934 0
99 20250221 165600 26416354 934 934 934 934 0
100 20250221 165500 26416354 934 934 934 934 0
101 20250221 165400 26416354 934 934 934 934 0
102 20250221 165300 26416354 934 934 934 934 0
103 20250221 165200 26416354 934 934 934 934 0
104 20250221 165100 26416354 934 934 934 934 0
105 20250221 165000 26416354 934 934 934 934 0
106 20250221 164900 26416354 934 934 934 934 0
107 20250221 164800 26416354 934 934 934 934 0
108 20250221 164700 26416354 934 934 934 934 0
109 20250221 164600 26416354 934 934 934 934 0
110 20250221 164500 26416354 934 934 934 934 0
111 20250221 164400 26416354 934 934 934 934 0
112 20250221 164300 26416354 934 934 934 934 0
113 20250221 164200 26416354 934 934 934 934 0
114 20250221 164100 26416354 934 934 934 934 0
115 20250221 164000 26416354 934 934 934 934 0
116 20250221 163900 26416354 934 934 934 934 0
117 20250221 163800 26416354 934 934 934 934 0
118 20250221 163700 26416354 934 934 934 934 0
119 20250221 163600 26416354 934 934 934 934 0
120 20250221 163500 26416354 934 934 934 934 0
121 20250221 163400 26416354 934 934 934 934 0
122 20250221 163300 26416354 934 934 934 934 248
123 20250221 163200 26416354 934 934 934 934 0
124 20250221 163100 26416354 934 934 934 934 0
125 20250221 163000 26416354 934 934 934 934 0
126 20250221 162900 26416354 934 934 934 934 0
127 20250221 162800 26416354 934 934 934 934 0
128 20250221 162700 26416354 934 934 934 934 0
129 20250221 162600 26416354 934 934 934 934 0
130 20250221 162500 26416354 934 934 934 934 0
131 20250221 162400 26416354 934 934 934 934 0
132 20250221 162300 26416354 934 934 934 934 0
133 20250221 162200 26416354 934 934 934 934 0
134 20250221 162100 26416354 934 934 934 934 0
135 20250221 162000 26416354 934 934 934 934 0
136 20250221 161900 26416354 934 934 934 934 0
137 20250221 161800 26416354 934 934 934 934 0
138 20250221 161700 26416354 934 934 934 934 0
139 20250221 161600 26416354 934 934 934 934 0
140 20250221 161500 26416354 934 934 934 934 0
141 20250221 161400 26416354 934 934 934 934 0
142 20250221 161300 26416354 934 934 934 934 0
143 20250221 161200 26416354 934 934 934 934 0
144 20250221 161100 26416354 934 934 934 934 0
145 20250221 161000 26416354 934 934 934 934 0
146 20250221 160900 26416354 934 934 934 934 0
147 20250221 160800 26416354 934 934 934 934 0
148 20250221 160700 26416354 934 934 934 934 0
149 20250221 160600 26416354 934 934 934 934 0
150 20250221 160500 26416354 934 934 934 934 0
151 20250221 160400 26416354 934 934 934 934 0
152 20250221 160300 26416354 934 934 934 934 248
153 20250221 160200 26416354 934 934 934 934 0
154 20250221 160100 26416354 934 934 934 934 0
155 20250221 160000 26416354 934 934 934 934 0
156 20250221 155900 26416354 934 934 934 934 0
157 20250221 155800 26416354 934 934 934 934 0
158 20250221 155700 26416354 934 934 934 934 0
159 20250221 155600 26416354 934 934 934 934 0
160 20250221 155500 26416354 934 934 934 934 0
161 20250221 155400 26416354 934 934 934 934 0
162 20250221 155300 26416354 934 934 934 934 0
163 20250221 155200 26416354 934 934 934 934 0
164 20250221 155100 26416354 934 934 934 934 0
165 20250221 155000 26416354 934 934 934 934 0
166 20250221 154900 26416354 934 934 934 934 0
167 20250221 154800 26416354 934 934 934 934 0
168 20250221 154700 26416354 934 934 934 934 0
169 20250221 154600 26416354 934 934 934 934 0
170 20250221 154500 26416354 934 934 934 934 0
171 20250221 154400 26416354 934 934 934 934 0
172 20250221 154300 26416354 934 934 934 934 0
173 20250221 154200 26416354 934 934 934 934 0
174 20250221 154100 26416354 934 934 934 934 0
175 20250221 154000 26416354 934 934 934 934 0
176 20250221 153900 26416354 934 934 934 934 0
177 20250221 153800 26416354 934 934 934 934 0
178 20250221 153700 26416354 934 934 934 934 0
179 20250221 153600 26416354 934 934 934 934 0
180 20250221 153500 26416354 934 934 934 934 0
181 20250221 153400 26416354 934 934 934 934 0
182 20250221 153300 26416354 934 934 934 934 248
183 20250221 153200 26416354 934 934 934 934 0
184 20250221 153100 26416354 934 934 934 934 0
185 20250221 153000 26416354 934 934 934 934 248
186 20250221 152900 26184722 923 923 923 923 0
187 20250221 152800 26184722 923 923 923 923 0
188 20250221 152700 26184722 923 923 923 923 0
189 20250221 152600 26184722 923 923 923 923 0
190 20250221 152500 26184722 923 923 923 923 0
191 20250221 152400 26184722 923 923 923 923 0
192 20250221 152300 26184722 923 923 923 923 0
193 20250221 152200 26184722 923 923 923 923 0
194 20250221 152100 26184722 923 923 923 923 0
195 20250221 152000 26184722 923 923 923 923 0
196 20250221 151900 26184722 923 923 923 923 383
197 20250221 151800 25831213 930 930 930 930 0
198 20250221 151700 25831213 930 930 930 930 0
199 20250221 151600 25831213 930 930 930 930 0
200 20250221 151500 25831213 930 930 930 930 1
201 20250221 151400 25830283 920 920 920 920 0
202 20250221 151300 25830283 920 926 926 920 200
203 20250221 151200 25646039 930 930 930 930 0
204 20250221 151100 25646039 930 930 930 930 0
205 20250221 151000 25646039 930 930 930 930 0
206 20250221 150900 25646039 930 930 930 930 0
207 20250221 150800 25646039 930 930 930 930 1
208 20250221 150700 25645109 931 931 931 931 0
209 20250221 150600 25645109 931 931 931 931 0
210 20250221 150500 25645109 931 931 931 931 0
211 20250221 150400 25645109 931 931 931 931 0
212 20250221 150300 25645109 931 931 931 931 0
213 20250221 150200 25645109 931 931 931 931 0
214 20250221 150100 25645109 931 931 931 931 0
215 20250221 150000 25645109 931 931 931 931 0
216 20250221 145900 25645109 931 931 931 931 0
217 20250221 145800 25645109 931 931 931 931 0
218 20250221 145700 25645109 931 931 931 931 0
219 20250221 145600 25645109 931 931 931 931 0
220 20250221 145500 25645109 931 931 931 931 0
221 20250221 145400 25645109 931 931 931 931 0
222 20250221 145300 25645109 931 931 931 931 0
223 20250221 145200 25645109 931 931 931 931 0
224 20250221 145100 25645109 931 931 931 931 0
225 20250221 145000 25645109 931 931 931 931 0
226 20250221 144900 25645109 931 931 931 931 0
227 20250221 144800 25645109 931 931 931 931 0
228 20250221 144700 25645109 931 931 931 931 0
229 20250221 144600 25645109 931 931 931 931 0
230 20250221 144500 25645109 931 931 931 931 193
231 20250221 144400 25465426 931 932 932 931 501
232 20250221 144300 24998935 931 931 931 931 0
233 20250221 144200 24998935 931 931 931 931 0
234 20250221 144100 24998935 931 931 931 931 0
235 20250221 144000 24998935 931 931 931 931 0
236 20250221 143900 24998935 931 931 931 931 90
237 20250221 143800 24915145 930 930 930 930 0
238 20250221 143700 24915145 930 930 930 930 0
239 20250221 143600 24915145 930 930 930 930 0
240 20250221 143500 24915145 930 930 930 930 10
241 20250221 143400 24905845 931 931 931 931 0
242 20250221 143300 24905845 931 932 932 931 3
243 20250221 143200 24903051 930 928 930 928 93
244 20250221 143100 24816575 927 927 927 927 0
245 20250221 143000 24816575 927 927 927 927 0
246 20250221 142900 24816575 927 927 927 927 0
247 20250221 142800 24816575 927 927 927 927 0
248 20250221 142700 24816575 927 927 927 927 1
249 20250221 142600 24815648 927 928 928 927 3
250 20250221 142500 24812865 922 922 922 922 0
251 20250221 142400 24812865 922 925 925 922 250
252 20250221 142300 24582067 925 925 925 925 0
253 20250221 142200 24582067 925 926 926 925 100
254 20250221 142100 24489565 925 925 925 925 0
255 20250221 142000 24489565 925 925 925 925 0
256 20250221 141900 24489565 925 925 925 925 0
257 20250221 141800 24489565 925 925 925 925 0
258 20250221 141700 24489565 925 925 925 925 0
259 20250221 141600 24489565 925 925 925 925 0
260 20250221 141500 24489565 925 925 925 925 50
261 20250221 141400 24443315 925 927 927 925 50
262 20250221 141300 24397062 929 929 929 929 0
263 20250221 141200 24397062 929 929 929 929 0
264 20250221 141100 24397062 929 929 929 929 0
265 20250221 141000 24397062 929 929 929 929 0
266 20250221 140900 24397062 929 929 929 929 0
267 20250221 140800 24397062 929 929 929 929 1
268 20250221 140700 24396133 931 931 931 931 0
269 20250221 140600 24396133 931 931 931 931 0
270 20250221 140500 24396133 931 931 931 931 0
271 20250221 140400 24396133 931 931 931 931 0
272 20250221 140300 24396133 931 931 931 931 0
273 20250221 140200 24396133 931 931 931 931 0
274 20250221 140100 24396133 931 931 931 931 0
275 20250221 140000 24396133 931 931 931 931 0
276 20250221 135900 24396133 931 931 931 931 0
277 20250221 135800 24396133 931 931 931 931 0
278 20250221 135700 24396133 931 931 931 931 0
279 20250221 135600 24396133 931 931 931 931 0
280 20250221 135500 24396133 931 931 931 931 0
281 20250221 135400 24396133 931 931 931 931 0
282 20250221 135300 24396133 931 931 931 931 0
283 20250221 135200 24396133 931 931 931 931 10
284 20250221 135100 24386823 932 932 932 932 0
285 20250221 135000 24386823 932 932 932 932 0
286 20250221 134900 24386823 932 932 932 932 0
287 20250221 134800 24386823 932 932 932 932 0
288 20250221 134700 24386823 932 932 932 932 0
289 20250221 134600 24386823 932 932 932 932 0
290 20250221 134500 24386823 932 932 932 932 0
291 20250221 134400 24386823 932 932 932 932 0
292 20250221 134300 24386823 932 932 932 932 54
293 20250221 134200 24336495 933 933 933 933 0
294 20250221 134100 24336495 933 933 933 933 0
295 20250221 134000 24336495 933 933 933 933 0
296 20250221 133900 24336495 933 933 933 933 0
297 20250221 133800 24336495 933 933 933 933 0
298 20250221 133700 24336495 933 933 933 933 0
299 20250221 133600 24336495 933 933 933 933 0
300 20250221 133500 24336495 933 933 933 933 0
301 20250221 133400 24336495 933 933 933 933 0
302 20250221 133300 24336495 933 933 933 933 0
303 20250221 133200 24336495 933 933 933 933 0
304 20250221 133100 24336495 933 933 933 933 0
305 20250221 133000 24336495 933 933 933 933 0
306 20250221 132900 24336495 933 933 933 933 0
307 20250221 132800 24336495 933 932 933 932 11
308 20250221 132700 24326242 932 932 932 932 440
309 20250221 132600 23916162 932 932 932 932 0
310 20250221 132500 23916162 932 932 932 932 0
311 20250221 132400 23916162 932 932 932 932 0
312 20250221 132300 23916162 932 932 932 932 0
313 20250221 132200 23916162 932 932 932 932 0
314 20250221 132100 23916162 932 932 932 932 0
315 20250221 132000 23916162 932 932 932 932 0
316 20250221 131900 23916162 932 932 932 932 0
317 20250221 131800 23916162 932 932 932 932 0
318 20250221 131700 23916162 932 932 932 932 0
319 20250221 131600 23916162 932 932 932 932 0
320 20250221 131500 23916162 932 932 932 932 0
321 20250221 131400 23916162 932 932 932 932 0
322 20250221 131300 23916162 932 932 932 932 0
323 20250221 131200 23916162 932 932 932 932 10
324 20250221 131100 23906842 928 928 928 928 0
325 20250221 131000 23906842 928 928 928 928 0
326 20250221 130900 23906842 928 928 928 928 0
327 20250221 130800 23906842 928 928 928 928 0
328 20250221 130700 23906842 928 928 928 928 12
329 20250221 130600 23895706 932 932 932 932 0
330 20250221 130500 23895706 932 932 932 932 0
331 20250221 130400 23895706 932 932 932 932 0
332 20250221 130300 23895706 932 932 932 932 0
333 20250221 130200 23895706 932 932 932 932 0
334 20250221 130100 23895706 932 932 932 932 0
335 20250221 130000 23895706 932 932 932 932 0
336 20250221 125900 23895706 932 932 932 932 0
337 20250221 125800 23895706 932 932 932 932 0
338 20250221 125700 23895706 932 932 932 932 0
339 20250221 125600 23895706 932 932 932 932 0
340 20250221 125500 23895706 932 932 932 932 0
341 20250221 125400 23895706 932 932 932 932 0
342 20250221 125300 23895706 932 932 932 932 0
343 20250221 125200 23895706 932 932 932 932 0
344 20250221 125100 23895706 932 932 932 932 0
345 20250221 125000 23895706 932 932 932 932 0
346 20250221 124900 23895706 932 932 932 932 0
347 20250221 124800 23895706 932 932 932 932 0
348 20250221 124700 23895706 932 932 932 932 0
349 20250221 124600 23895706 932 932 932 932 0
350 20250221 124500 23895706 932 932 932 932 0
351 20250221 124400 23895706 932 932 932 932 0
352 20250221 124300 23895706 932 932 932 932 0
353 20250221 124200 23895706 932 932 932 932 0
354 20250221 124100 23895706 932 932 932 932 0
355 20250221 124000 23895706 932 932 932 932 0
356 20250221 123900 23895706 932 932 932 932 0
357 20250221 123800 23895706 932 932 932 932 0
358 20250221 123700 23895706 932 932 932 932 0
359 20250221 123600 23895706 932 932 932 932 0
360 20250221 123500 23895706 932 932 932 932 1
361 20250221 123400 23894774 934 934 934 934 0
362 20250221 123300 23894774 934 934 934 934 0
363 20250221 123200 23894774 934 934 934 934 0
364 20250221 123100 23894774 934 934 934 934 0
365 20250221 123000 23894774 934 934 934 934 0
366 20250221 122900 23894774 934 934 934 934 0
367 20250221 122800 23894774 934 934 934 934 0
368 20250221 122700 23894774 934 934 934 934 0
369 20250221 122600 23894774 934 934 934 934 0
370 20250221 122500 23894774 934 934 934 934 0
371 20250221 122400 23894774 934 934 934 934 0
372 20250221 122300 23894774 934 934 934 934 0
373 20250221 122200 23894774 934 934 934 934 0
374 20250221 122100 23894774 934 934 934 934 0
375 20250221 122000 23894774 934 934 934 934 0
376 20250221 121900 23894774 934 934 934 934 0
377 20250221 121800 23894774 934 934 934 934 0
378 20250221 121700 23894774 934 934 934 934 0
379 20250221 121600 23894774 934 934 934 934 0
380 20250221 121500 23894774 934 934 934 934 0
381 20250221 121400 23894774 934 934 934 934 0
382 20250221 121300 23894774 934 934 934 934 0
383 20250221 121200 23894774 934 934 934 934 0
384 20250221 121100 23894774 934 934 934 934 0
385 20250221 121000 23894774 934 934 934 934 0
386 20250221 120900 23894774 934 934 934 934 16
387 20250221 120800 23879830 934 934 934 934 0
388 20250221 120700 23879830 934 934 934 934 0
389 20250221 120600 23879830 934 934 934 934 0
390 20250221 120500 23879830 934 934 934 934 0
391 20250221 120400 23879830 934 934 934 934 5
392 20250221 120300 23875160 934 934 934 934 0
393 20250221 120200 23875160 934 934 934 934 0
394 20250221 120100 23875160 934 934 934 934 0
395 20250221 120000 23875160 934 934 934 934 0
396 20250221 115900 23875160 934 934 934 934 0
397 20250221 115800 23875160 934 934 934 934 0
398 20250221 115700 23875160 934 934 934 934 0
399 20250221 115600 23875160 934 934 934 934 0
400 20250221 115500 23875160 934 934 934 934 0
401 20250221 115400 23875160 934 934 934 934 0
402 20250221 115300 23875160 934 934 934 934 0
403 20250221 115200 23875160 934 934 934 934 0
404 20250221 115100 23875160 934 934 934 934 0
405 20250221 115000 23875160 934 934 934 934 0
406 20250221 114900 23875160 934 934 934 934 0
407 20250221 114800 23875160 934 934 934 934 0
408 20250221 114700 23875160 934 934 934 934 0
409 20250221 114600 23875160 934 934 934 934 0
410 20250221 114500 23875160 934 934 934 934 0
411 20250221 114400 23875160 934 934 934 934 0
412 20250221 114300 23875160 934 934 934 934 5
413 20250221 114200 23870490 935 935 935 935 0
414 20250221 114100 23870490 935 934 935 934 2
415 20250221 114000 23868621 925 925 925 925 0
416 20250221 113900 23868621 925 925 925 925 0
417 20250221 113800 23868621 925 925 925 925 0
418 20250221 113700 23868621 925 925 925 925 0
419 20250221 113600 23868621 925 925 925 925 0
420 20250221 113500 23868621 925 925 925 925 0
421 20250221 113400 23868621 925 925 925 925 0
422 20250221 113300 23868621 925 925 925 925 1
423 20250221 113200 23867696 934 934 934 934 0
424 20250221 113100 23867696 934 934 934 934 0
425 20250221 113000 23867696 934 934 934 934 0
426 20250221 112900 23867696 934 934 934 934 0
427 20250221 112800 23867696 934 934 934 934 696
428 20250221 112700 23217632 934 934 934 934 0
429 20250221 112600 23217632 934 934 934 934 0
430 20250221 112500 23217632 934 934 934 934 0
431 20250221 112400 23217632 934 934 934 934 2
432 20250221 112300 23215764 934 934 934 934 0
433 20250221 112200 23215764 934 934 934 934 0
434 20250221 112100 23215764 934 934 934 934 0
435 20250221 112000 23215764 934 931 934 931 1000
436 20250221 111900 22282280 932 929 932 929 70
437 20250221 111800 22217100 934 934 934 934 0
438 20250221 111700 22217100 934 934 934 934 0
439 20250221 111600 22217100 934 934 934 934 0
440 20250221 111500 22217100 934 934 934 934 0
441 20250221 111400 22217100 934 934 934 934 0
442 20250221 111300 22217100 934 934 934 934 0
443 20250221 111200 22217100 934 934 934 934 0
444 20250221 111100 22217100 934 934 934 934 0
445 20250221 111000 22217100 934 934 934 934 0
446 20250221 110900 22217100 934 934 934 934 0
447 20250221 110800 22217100 934 934 934 934 0
448 20250221 110700 22217100 934 934 934 934 0
449 20250221 110600 22217100 934 934 934 934 0
450 20250221 110500 22217100 934 934 934 934 0
451 20250221 110400 22217100 934 934 934 934 0
452 20250221 110300 22217100 934 934 934 934 0
453 20250221 110200 22217100 934 934 934 934 0
454 20250221 110100 22217100 934 934 934 934 0
455 20250221 110000 22217100 934 934 934 934 0
456 20250221 105900 22217100 934 934 934 934 0
457 20250221 105800 22217100 934 934 934 934 0
458 20250221 105700 22217100 934 934 934 934 0
459 20250221 105600 22217100 934 934 934 934 0
460 20250221 105500 22217100 934 934 934 934 0
461 20250221 105400 22217100 934 934 934 934 0
462 20250221 105300 22217100 934 934 934 934 0
463 20250221 105200 22217100 934 934 934 934 0
464 20250221 105100 22217100 934 934 934 934 0
465 20250221 105000 22217100 934 934 934 934 0
466 20250221 104900 22217100 934 934 934 934 0
467 20250221 104800 22217100 934 934 934 934 0
468 20250221 104700 22217100 934 928 934 928 4
469 20250221 104600 22213376 921 921 921 921 1
470 20250221 104500 22212455 920 920 920 920 0
471 20250221 104400 22212455 920 921 921 919 2306
472 20250221 104300 20091231 920 920 920 920 1182
473 20250221 104200 19003791 921 923 923 921 302
474 20250221 104100 18725294 925 925 925 925 47
475 20250221 104000 18681819 925 928 928 925 1572
476 20250221 103900 17226880 929 929 929 929 297
477 20250221 103800 16950967 929 929 929 929 0
478 20250221 103700 16950967 929 929 929 929 3
479 20250221 103600 16948180 929 929 929 929 0
480 20250221 103500 16948180 929 929 929 929 0
481 20250221 103400 16948180 929 929 929 929 0
482 20250221 103300 16948180 929 929 929 929 0
483 20250221 103200 16948180 929 929 929 929 0
484 20250221 103100 16948180 929 929 929 929 0
485 20250221 103000 16948180 929 929 929 929 35
486 20250221 102900 16915665 935 935 935 935 0
487 20250221 102800 16915665 935 935 935 935 0
488 20250221 102700 16915665 935 935 935 935 0
489 20250221 102600 16915665 935 935 935 935 0
490 20250221 102500 16915665 935 935 935 935 0
491 20250221 102400 16915665 935 935 935 935 1
492 20250221 102300 16914730 935 935 935 935 0
493 20250221 102200 16914730 935 935 935 935 0
494 20250221 102100 16914730 935 935 935 935 0
495 20250221 102000 16914730 935 935 935 935 0
496 20250221 101900 16914730 935 935 935 935 0
497 20250221 101800 16914730 935 935 935 935 0
498 20250221 101700 16914730 935 935 935 935 0
499 20250221 101600 16914730 935 935 935 935 0
500 20250221 101500 16914730 935 935 935 935 0
501 20250221 101400 16914730 935 935 935 935 0
502 20250221 101300 16914730 935 935 935 935 0
503 20250221 101200 16914730 935 935 935 935 0
504 20250221 101100 16914730 935 935 935 935 0
505 20250221 101000 16914730 935 935 935 935 0
506 20250221 100900 16914730 935 935 935 935 0
507 20250221 100800 16914730 935 935 935 935 0
508 20250221 100700 16914730 935 935 935 935 0
509 20250221 100600 16914730 935 935 935 935 0
510 20250221 100500 16914730 935 935 935 935 0
511 20250221 100400 16914730 935 935 935 935 0
512 20250221 100300 16914730 935 935 935 935 0
513 20250221 100200 16914730 935 935 935 935 0
514 20250221 100100 16914730 935 935 935 935 0
515 20250221 100000 16914730 935 935 935 935 0
516 20250221 095900 16914730 935 935 935 935 0
517 20250221 095800 16914730 935 935 935 935 0
518 20250221 095700 16914730 935 935 935 935 0
519 20250221 095600 16914730 935 935 935 935 0
520 20250221 095500 16914730 935 935 935 935 0
521 20250221 095400 16914730 935 935 935 935 0
522 20250221 095300 16914730 935 935 935 935 0
523 20250221 095200 16914730 935 935 935 935 0
524 20250221 095100 16914730 935 935 935 935 0
525 20250221 095000 16914730 935 935 935 935 0
526 20250221 094900 16914730 935 935 935 935 0
527 20250221 094800 16914730 935 935 935 935 0
528 20250221 094700 16914730 935 935 935 935 3
529 20250221 094600 16911925 935 935 935 935 1
530 20250221 094500 16910990 926 926 926 926 0
531 20250221 094400 16910990 926 926 926 926 0
532 20250221 094300 16910990 926 926 926 926 0
533 20250221 094200 16910990 926 926 926 926 0
534 20250221 094100 16910990 926 926 926 926 0
535 20250221 094000 16910990 926 926 926 926 0
536 20250221 093900 16910990 926 926 926 926 11
537 20250221 093800 16900804 925 925 925 925 0
538 20250221 093700 16900804 925 925 925 925 0
539 20250221 093600 16900804 925 933 933 925 5931
540 20250221 093500 11412133 935 935 935 935 0
541 20250221 093400 11412133 935 935 935 935 0
542 20250221 093300 11412133 935 935 935 935 0
543 20250221 093200 11412133 935 935 935 935 0
544 20250221 093100 11412133 935 935 935 935 0
545 20250221 093000 11412133 935 935 935 935 0
546 20250221 092900 11412133 935 935 935 935 0
547 20250221 092800 11412133 935 935 935 935 2
548 20250221 092700 11410263 940 940 940 940 0
549 20250221 092600 11410263 940 940 940 940 0
550 20250221 092500 11410263 940 940 940 940 0
551 20250221 092400 11410263 940 939 940 939 100
552 20250221 092300 11316283 943 943 943 943 0
553 20250221 092200 11316283 943 940 943 940 2568
554 20250221 092100 8895068 943 943 943 943 0
555 20250221 092000 8895068 943 943 943 943 180
556 20250221 091900 8725328 946 946 946 946 0
557 20250221 091800 8725328 946 946 946 946 0
558 20250221 091700 8725328 946 946 946 946 0
559 20250221 091600 8725328 946 946 946 946 0
560 20250221 091500 8725328 946 946 946 946 0
561 20250221 091400 8725328 946 946 946 946 0
562 20250221 091300 8725328 946 936 946 936 20
563 20250221 091200 8706438 926 939 939 926 13
564 20250221 091100 8694350 940 949 949 940 3896
565 20250221 091000 5022795 949 948 949 941 1394
566 20250221 090900 3706813 948 942 948 940 1756
567 20250221 090800 2051458 940 934 940 934 1123
568 20250221 090700 999205 932 932 932 932 555
569 20250221 090600 481945 932 928 932 928 125
570 20250221 090500 365632 928 928 928 928 0
571 20250221 090400 365632 928 928 928 928 0
572 20250221 090300 365632 928 928 928 928 0
573 20250221 090200 365632 928 928 928 928 0
574 20250221 090100 365632 928 928 928 928 0
575 20250221 090000 365632 928 928 928 928 394

1
001000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,24277540,0,22238226640,0.00
20250218,0,24277540,0,22213949100,0.00
20250217,0,24277540,0,22141116480,0.00
20250214,0,24277540,0,22408169420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 24277540 0 22238226640 0.00
3 20250218 0 24277540 0 22213949100 0.00
4 20250217 0 24277540 0 22141116480 0.00
5 20250214 0 24277540 0 22408169420 0.00