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
001070/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,12866060,5390,5390,5390,5390,30
20250221,183200,12866060,5390,5390,5390,5390,0
20250221,183100,12866060,5390,5390,5390,5390,0
20250221,183000,12866060,5390,5390,5390,5390,0
20250221,182900,12866060,5390,5390,5390,5390,0
20250221,182800,12866060,5390,5390,5390,5390,0
20250221,182700,12866060,5390,5390,5390,5390,0
20250221,182600,12866060,5390,5390,5390,5390,0
20250221,182500,12866060,5390,5390,5390,5390,0
20250221,182400,12866060,5390,5390,5390,5390,0
20250221,182300,12866060,5390,5390,5390,5390,0
20250221,182200,12866060,5390,5390,5390,5390,0
20250221,182100,12866060,5390,5390,5390,5390,0
20250221,182000,12866060,5390,5390,5390,5390,0
20250221,181900,12866060,5390,5390,5390,5390,0
20250221,181800,12866060,5390,5390,5390,5390,0
20250221,181700,12866060,5390,5390,5390,5390,0
20250221,181600,12866060,5390,5390,5390,5390,0
20250221,181500,12866060,5390,5390,5390,5390,0
20250221,181400,12866060,5390,5390,5390,5390,0
20250221,181300,12866060,5390,5390,5390,5390,0
20250221,181200,12866060,5390,5390,5390,5390,0
20250221,181100,12866060,5390,5390,5390,5390,0
20250221,181000,12866060,5390,5390,5390,5390,0
20250221,180900,12866060,5390,5390,5390,5390,0
20250221,180800,12866060,5390,5390,5390,5390,0
20250221,180700,12866060,5390,5390,5390,5390,0
20250221,180600,12866060,5390,5390,5390,5390,0
20250221,180500,12866060,5390,5390,5390,5390,0
20250221,180400,12866060,5390,5390,5390,5390,0
20250221,180300,12866060,5390,5390,5390,5390,30
20250221,180200,12866060,5390,5390,5390,5390,0
20250221,180100,12866060,5390,5390,5390,5390,0
20250221,180000,12866060,5390,5390,5390,5390,0
20250221,175900,12866060,5390,5390,5390,5390,0
20250221,175800,12866060,5390,5390,5390,5390,0
20250221,175700,12866060,5390,5390,5390,5390,0
20250221,175600,12866060,5390,5390,5390,5390,0
20250221,175500,12866060,5390,5390,5390,5390,0
20250221,175400,12866060,5390,5390,5390,5390,0
20250221,175300,12866060,5390,5390,5390,5390,0
20250221,175200,12866060,5390,5390,5390,5390,0
20250221,175100,12866060,5390,5390,5390,5390,0
20250221,175000,12866060,5390,5390,5390,5390,0
20250221,174900,12866060,5390,5390,5390,5390,0
20250221,174800,12866060,5390,5390,5390,5390,0
20250221,174700,12866060,5390,5390,5390,5390,0
20250221,174600,12866060,5390,5390,5390,5390,0
20250221,174500,12866060,5390,5390,5390,5390,0
20250221,174400,12866060,5390,5390,5390,5390,0
20250221,174300,12866060,5390,5390,5390,5390,0
20250221,174200,12866060,5390,5390,5390,5390,0
20250221,174100,12866060,5390,5390,5390,5390,0
20250221,174000,12866060,5390,5390,5390,5390,0
20250221,173900,12866060,5390,5390,5390,5390,0
20250221,173800,12866060,5390,5390,5390,5390,0
20250221,173700,12866060,5390,5390,5390,5390,0
20250221,173600,12866060,5390,5390,5390,5390,0
20250221,173500,12866060,5390,5390,5390,5390,0
20250221,173400,12866060,5390,5390,5390,5390,0
20250221,173300,12866060,5390,5390,5390,5390,30
20250221,173200,12866060,5390,5390,5390,5390,0
20250221,173100,12866060,5390,5390,5390,5390,0
20250221,173000,12866060,5390,5390,5390,5390,0
20250221,172900,12866060,5390,5390,5390,5390,0
20250221,172800,12866060,5390,5390,5390,5390,0
20250221,172700,12866060,5390,5390,5390,5390,0
20250221,172600,12866060,5390,5390,5390,5390,0
20250221,172500,12866060,5390,5390,5390,5390,0
20250221,172400,12866060,5390,5390,5390,5390,0
20250221,172300,12866060,5390,5390,5390,5390,0
20250221,172200,12866060,5390,5390,5390,5390,0
20250221,172100,12866060,5390,5390,5390,5390,0
20250221,172000,12866060,5390,5390,5390,5390,0
20250221,171900,12866060,5390,5390,5390,5390,0
20250221,171800,12866060,5390,5390,5390,5390,0
20250221,171700,12866060,5390,5390,5390,5390,0
20250221,171600,12866060,5390,5390,5390,5390,0
20250221,171500,12866060,5390,5390,5390,5390,0
20250221,171400,12866060,5390,5390,5390,5390,0
20250221,171300,12866060,5390,5390,5390,5390,0
20250221,171200,12866060,5390,5390,5390,5390,0
20250221,171100,12866060,5390,5390,5390,5390,0
20250221,171000,12866060,5390,5390,5390,5390,0
20250221,170900,12866060,5390,5390,5390,5390,0
20250221,170800,12866060,5390,5390,5390,5390,0
20250221,170700,12866060,5390,5390,5390,5390,0
20250221,170600,12866060,5390,5390,5390,5390,0
20250221,170500,12866060,5390,5390,5390,5390,0
20250221,170400,12866060,5390,5390,5390,5390,0
20250221,170300,12866060,5390,5390,5390,5390,30
20250221,170200,12866060,5390,5390,5390,5390,0
20250221,170100,12866060,5390,5390,5390,5390,0
20250221,170000,12866060,5390,5390,5390,5390,0
20250221,165900,12866060,5390,5390,5390,5390,0
20250221,165800,12866060,5390,5390,5390,5390,0
20250221,165700,12866060,5390,5390,5390,5390,0
20250221,165600,12866060,5390,5390,5390,5390,0
20250221,165500,12866060,5390,5390,5390,5390,0
20250221,165400,12866060,5390,5390,5390,5390,0
20250221,165300,12866060,5390,5390,5390,5390,0
20250221,165200,12866060,5390,5390,5390,5390,0
20250221,165100,12866060,5390,5390,5390,5390,0
20250221,165000,12866060,5390,5390,5390,5390,0
20250221,164900,12866060,5390,5390,5390,5390,0
20250221,164800,12866060,5390,5390,5390,5390,0
20250221,164700,12866060,5390,5390,5390,5390,0
20250221,164600,12866060,5390,5390,5390,5390,0
20250221,164500,12866060,5390,5390,5390,5390,0
20250221,164400,12866060,5390,5390,5390,5390,0
20250221,164300,12866060,5390,5390,5390,5390,0
20250221,164200,12866060,5390,5390,5390,5390,0
20250221,164100,12866060,5390,5390,5390,5390,0
20250221,164000,12866060,5390,5390,5390,5390,0
20250221,163900,12866060,5390,5390,5390,5390,0
20250221,163800,12866060,5390,5390,5390,5390,0
20250221,163700,12866060,5390,5390,5390,5390,0
20250221,163600,12866060,5390,5390,5390,5390,0
20250221,163500,12866060,5390,5390,5390,5390,0
20250221,163400,12866060,5390,5390,5390,5390,0
20250221,163300,12866060,5390,5390,5390,5390,30
20250221,163200,12866060,5390,5390,5390,5390,0
20250221,163100,12866060,5390,5390,5390,5390,0
20250221,163000,12866060,5390,5390,5390,5390,0
20250221,162900,12866060,5390,5390,5390,5390,0
20250221,162800,12866060,5390,5390,5390,5390,0
20250221,162700,12866060,5390,5390,5390,5390,0
20250221,162600,12866060,5390,5390,5390,5390,0
20250221,162500,12866060,5390,5390,5390,5390,0
20250221,162400,12866060,5390,5390,5390,5390,0
20250221,162300,12866060,5390,5390,5390,5390,0
20250221,162200,12866060,5390,5390,5390,5390,0
20250221,162100,12866060,5390,5390,5390,5390,0
20250221,162000,12866060,5390,5390,5390,5390,0
20250221,161900,12866060,5390,5390,5390,5390,0
20250221,161800,12866060,5390,5390,5390,5390,0
20250221,161700,12866060,5390,5390,5390,5390,0
20250221,161600,12866060,5390,5390,5390,5390,0
20250221,161500,12866060,5390,5390,5390,5390,0
20250221,161400,12866060,5390,5390,5390,5390,0
20250221,161300,12866060,5390,5390,5390,5390,0
20250221,161200,12866060,5390,5390,5390,5390,0
20250221,161100,12866060,5390,5390,5390,5390,0
20250221,161000,12866060,5390,5390,5390,5390,0
20250221,160900,12866060,5390,5390,5390,5390,0
20250221,160800,12866060,5390,5390,5390,5390,0
20250221,160700,12866060,5390,5390,5390,5390,0
20250221,160600,12866060,5390,5390,5390,5390,0
20250221,160500,12866060,5390,5390,5390,5390,0
20250221,160400,12866060,5390,5390,5390,5390,0
20250221,160300,12866060,5390,5390,5390,5390,30
20250221,160200,12866060,5390,5390,5390,5390,0
20250221,160100,12866060,5390,5390,5390,5390,0
20250221,160000,12866060,5390,5390,5390,5390,0
20250221,155900,12866060,5390,5390,5390,5390,0
20250221,155800,12866060,5390,5390,5390,5390,0
20250221,155700,12866060,5390,5390,5390,5390,0
20250221,155600,12866060,5390,5390,5390,5390,0
20250221,155500,12866060,5390,5390,5390,5390,0
20250221,155400,12866060,5390,5390,5390,5390,0
20250221,155300,12866060,5390,5390,5390,5390,0
20250221,155200,12866060,5390,5390,5390,5390,0
20250221,155100,12866060,5390,5390,5390,5390,0
20250221,155000,12866060,5390,5390,5390,5390,0
20250221,154900,12866060,5390,5390,5390,5390,0
20250221,154800,12866060,5390,5390,5390,5390,0
20250221,154700,12866060,5390,5390,5390,5390,0
20250221,154600,12866060,5390,5390,5390,5390,0
20250221,154500,12866060,5390,5390,5390,5390,0
20250221,154400,12866060,5390,5390,5390,5390,0
20250221,154300,12866060,5390,5390,5390,5390,0
20250221,154200,12866060,5390,5390,5390,5390,0
20250221,154100,12866060,5390,5390,5390,5390,0
20250221,154000,12866060,5390,5390,5390,5390,0
20250221,153900,12866060,5390,5390,5390,5390,0
20250221,153800,12866060,5390,5390,5390,5390,0
20250221,153700,12866060,5390,5390,5390,5390,0
20250221,153600,12866060,5390,5390,5390,5390,0
20250221,153500,12866060,5390,5390,5390,5390,0
20250221,153400,12866060,5390,5390,5390,5390,0
20250221,153300,12866060,5390,5390,5390,5390,30
20250221,153200,12866060,5390,5390,5390,5390,0
20250221,153100,12866060,5390,5390,5390,5390,0
20250221,153000,12866060,5390,5390,5390,5390,30
20250221,152900,12704360,5390,5390,5390,5390,0
20250221,152800,12704360,5390,5390,5390,5390,0
20250221,152700,12704360,5390,5390,5390,5390,0
20250221,152600,12704360,5390,5390,5390,5390,0
20250221,152500,12704360,5390,5390,5390,5390,0
20250221,152400,12704360,5390,5390,5390,5390,0
20250221,152300,12704360,5390,5390,5390,5390,0
20250221,152200,12704360,5390,5390,5390,5390,0
20250221,152100,12704360,5390,5390,5390,5390,0
20250221,152000,12704360,5390,5390,5390,5390,0
20250221,151900,12704360,5390,5390,5390,5390,0
20250221,151800,12704360,5390,5390,5390,5390,1
20250221,151700,12698970,5390,5390,5390,5390,0
20250221,151600,12698970,5390,5390,5390,5390,0
20250221,151500,12698970,5390,5390,5390,5390,0
20250221,151400,12698970,5390,5390,5390,5390,0
20250221,151300,12698970,5390,5390,5390,5390,0
20250221,151200,12698970,5390,5390,5390,5390,0
20250221,151100,12698970,5390,5390,5390,5390,0
20250221,151000,12698970,5390,5390,5390,5390,0
20250221,150900,12698970,5390,5390,5390,5390,0
20250221,150800,12698970,5390,5390,5390,5390,0
20250221,150700,12698970,5390,5390,5390,5390,0
20250221,150600,12698970,5390,5390,5390,5390,0
20250221,150500,12698970,5390,5390,5390,5390,0
20250221,150400,12698970,5390,5390,5390,5390,0
20250221,150300,12698970,5390,5390,5390,5390,0
20250221,150200,12698970,5390,5390,5390,5390,0
20250221,150100,12698970,5390,5390,5390,5390,0
20250221,150000,12698970,5390,5390,5390,5390,0
20250221,145900,12698970,5390,5390,5390,5390,0
20250221,145800,12698970,5390,5390,5390,5390,0
20250221,145700,12698970,5390,5390,5390,5390,0
20250221,145600,12698970,5390,5390,5390,5390,0
20250221,145500,12698970,5390,5390,5390,5390,0
20250221,145400,12698970,5390,5390,5390,5390,0
20250221,145300,12698970,5390,5390,5390,5390,0
20250221,145200,12698970,5390,5390,5390,5390,0
20250221,145100,12698970,5390,5390,5390,5390,0
20250221,145000,12698970,5390,5390,5390,5390,0
20250221,144900,12698970,5390,5390,5390,5390,0
20250221,144800,12698970,5390,5390,5390,5390,0
20250221,144700,12698970,5390,5390,5390,5390,0
20250221,144600,12698970,5390,5390,5390,5390,0
20250221,144500,12698970,5390,5390,5390,5390,0
20250221,144400,12698970,5390,5390,5390,5390,0
20250221,144300,12698970,5390,5390,5390,5390,0
20250221,144200,12698970,5390,5390,5390,5390,0
20250221,144100,12698970,5390,5390,5390,5390,0
20250221,144000,12698970,5390,5390,5390,5390,0
20250221,143900,12698970,5390,5390,5390,5390,0
20250221,143800,12698970,5390,5390,5390,5390,0
20250221,143700,12698970,5390,5390,5390,5390,0
20250221,143600,12698970,5390,5390,5390,5390,0
20250221,143500,12698970,5390,5390,5390,5390,0
20250221,143400,12698970,5390,5390,5390,5390,0
20250221,143300,12698970,5390,5390,5390,5390,0
20250221,143200,12698970,5390,5390,5390,5390,0
20250221,143100,12698970,5390,5390,5390,5390,0
20250221,143000,12698970,5390,5390,5390,5390,0
20250221,142900,12698970,5390,5390,5390,5390,0
20250221,142800,12698970,5390,5390,5390,5390,159
20250221,142700,11841960,5390,5390,5390,5390,0
20250221,142600,11841960,5390,5390,5390,5390,0
20250221,142500,11841960,5390,5390,5390,5390,500
20250221,142400,9146960,5390,5390,5390,5390,0
20250221,142300,9146960,5390,5390,5390,5390,0
20250221,142200,9146960,5390,5390,5390,5390,0
20250221,142100,9146960,5390,5390,5390,5390,0
20250221,142000,9146960,5390,5390,5390,5390,0
20250221,141900,9146960,5390,5390,5390,5390,0
20250221,141800,9146960,5390,5390,5390,5390,0
20250221,141700,9146960,5390,5390,5390,5390,0
20250221,141600,9146960,5390,5390,5390,5390,0
20250221,141500,9146960,5390,5390,5390,5390,0
20250221,141400,9146960,5390,5390,5390,5390,0
20250221,141300,9146960,5390,5390,5390,5390,0
20250221,141200,9146960,5390,5390,5390,5390,0
20250221,141100,9146960,5390,5390,5390,5390,0
20250221,141000,9146960,5390,5390,5390,5390,0
20250221,140900,9146960,5390,5380,5390,5380,2
20250221,140800,9136190,5390,5390,5390,5390,0
20250221,140700,9136190,5390,5390,5390,5390,0
20250221,140600,9136190,5390,5390,5390,5390,0
20250221,140500,9136190,5390,5390,5390,5390,0
20250221,140400,9136190,5390,5390,5390,5390,0
20250221,140300,9136190,5390,5390,5390,5390,0
20250221,140200,9136190,5390,5390,5390,5390,0
20250221,140100,9136190,5390,5390,5390,5390,0
20250221,140000,9136190,5390,5390,5390,5390,0
20250221,135900,9136190,5390,5390,5390,5390,0
20250221,135800,9136190,5390,5390,5390,5390,1
20250221,135700,9130800,5360,5360,5360,5360,0
20250221,135600,9130800,5360,5360,5360,5360,0
20250221,135500,9130800,5360,5360,5360,5360,0
20250221,135400,9130800,5360,5360,5360,5360,0
20250221,135300,9130800,5360,5360,5360,5360,0
20250221,135200,9130800,5360,5360,5360,5360,0
20250221,135100,9130800,5360,5360,5360,5360,0
20250221,135000,9130800,5360,5360,5360,5360,0
20250221,134900,9130800,5360,5380,5380,5360,718
20250221,134800,5276510,5390,5390,5390,5390,0
20250221,134700,5276510,5390,5390,5390,5390,0
20250221,134600,5276510,5390,5390,5390,5390,0
20250221,134500,5276510,5390,5390,5390,5390,0
20250221,134400,5276510,5390,5390,5390,5390,0
20250221,134300,5276510,5390,5390,5390,5390,0
20250221,134200,5276510,5390,5390,5390,5390,0
20250221,134100,5276510,5390,5390,5390,5390,0
20250221,134000,5276510,5390,5390,5390,5390,0
20250221,133900,5276510,5390,5390,5390,5390,0
20250221,133800,5276510,5390,5390,5390,5390,0
20250221,133700,5276510,5390,5390,5390,5390,0
20250221,133600,5276510,5390,5390,5390,5390,0
20250221,133500,5276510,5390,5390,5390,5390,0
20250221,133400,5276510,5390,5390,5390,5390,1
20250221,133300,5271120,5380,5380,5380,5380,0
20250221,133200,5271120,5380,5380,5380,5380,0
20250221,133100,5271120,5380,5380,5380,5380,0
20250221,133000,5271120,5380,5380,5380,5380,20
20250221,132900,5163520,5390,5390,5390,5390,50
20250221,132800,4894020,5390,5390,5390,5390,0
20250221,132700,4894020,5390,5390,5390,5390,0
20250221,132600,4894020,5390,5390,5390,5390,0
20250221,132500,4894020,5390,5390,5390,5390,0
20250221,132400,4894020,5390,5390,5390,5390,0
20250221,132300,4894020,5390,5390,5390,5390,0
20250221,132200,4894020,5390,5390,5390,5390,1
20250221,132100,4888630,5390,5390,5390,5390,0
20250221,132000,4888630,5390,5390,5390,5390,0
20250221,131900,4888630,5390,5390,5390,5390,0
20250221,131800,4888630,5390,5390,5390,5390,0
20250221,131700,4888630,5390,5390,5390,5390,0
20250221,131600,4888630,5390,5390,5390,5390,0
20250221,131500,4888630,5390,5390,5390,5390,0
20250221,131400,4888630,5390,5390,5390,5390,1
20250221,131300,4883240,5390,5390,5390,5390,0
20250221,131200,4883240,5390,5390,5390,5390,0
20250221,131100,4883240,5390,5390,5390,5390,2
20250221,131000,4872460,5390,5390,5390,5390,0
20250221,130900,4872460,5390,5390,5390,5390,0
20250221,130800,4872460,5390,5390,5390,5390,0
20250221,130700,4872460,5390,5390,5390,5390,1
20250221,130600,4867070,5390,5390,5390,5390,0
20250221,130500,4867070,5390,5390,5390,5390,0
20250221,130400,4867070,5390,5390,5390,5390,0
20250221,130300,4867070,5390,5390,5390,5390,0
20250221,130200,4867070,5390,5390,5390,5390,0
20250221,130100,4867070,5390,5390,5390,5390,0
20250221,130000,4867070,5390,5390,5390,5390,1
20250221,125900,4861680,5380,5380,5380,5380,9
20250221,125800,4813260,5390,5390,5390,5390,0
20250221,125700,4813260,5390,5390,5390,5390,0
20250221,125600,4813260,5390,5390,5390,5390,0
20250221,125500,4813260,5390,5390,5390,5390,0
20250221,125400,4813260,5390,5390,5390,5390,0
20250221,125300,4813260,5390,5390,5390,5390,0
20250221,125200,4813260,5390,5390,5390,5390,0
20250221,125100,4813260,5390,5390,5390,5390,0
20250221,125000,4813260,5390,5390,5390,5390,0
20250221,124900,4813260,5390,5390,5390,5390,0
20250221,124800,4813260,5390,5390,5390,5390,0
20250221,124700,4813260,5390,5390,5390,5390,0
20250221,124600,4813260,5390,5390,5390,5390,0
20250221,124500,4813260,5390,5390,5390,5390,0
20250221,124400,4813260,5390,5390,5390,5390,0
20250221,124300,4813260,5390,5390,5390,5390,0
20250221,124200,4813260,5390,5390,5390,5390,0
20250221,124100,4813260,5390,5390,5390,5390,0
20250221,124000,4813260,5390,5390,5390,5390,0
20250221,123900,4813260,5390,5390,5390,5390,0
20250221,123800,4813260,5390,5390,5390,5390,0
20250221,123700,4813260,5390,5390,5390,5390,0
20250221,123600,4813260,5390,5390,5390,5390,0
20250221,123500,4813260,5390,5390,5390,5390,0
20250221,123400,4813260,5390,5390,5390,5390,0
20250221,123300,4813260,5390,5390,5390,5390,0
20250221,123200,4813260,5390,5390,5390,5390,0
20250221,123100,4813260,5390,5390,5390,5390,0
20250221,123000,4813260,5390,5390,5390,5390,0
20250221,122900,4813260,5390,5390,5390,5390,0
20250221,122800,4813260,5390,5390,5390,5390,0
20250221,122700,4813260,5390,5390,5390,5390,0
20250221,122600,4813260,5390,5390,5390,5390,0
20250221,122500,4813260,5390,5390,5390,5390,0
20250221,122400,4813260,5390,5390,5390,5390,0
20250221,122300,4813260,5390,5390,5390,5390,0
20250221,122200,4813260,5390,5390,5390,5390,0
20250221,122100,4813260,5390,5390,5390,5390,0
20250221,122000,4813260,5390,5390,5390,5390,0
20250221,121900,4813260,5390,5390,5390,5390,0
20250221,121800,4813260,5390,5390,5390,5390,0
20250221,121700,4813260,5390,5390,5390,5390,0
20250221,121600,4813260,5390,5390,5390,5390,0
20250221,121500,4813260,5390,5390,5390,5390,0
20250221,121400,4813260,5390,5390,5390,5390,0
20250221,121300,4813260,5390,5390,5390,5390,0
20250221,121200,4813260,5390,5390,5390,5390,0
20250221,121100,4813260,5390,5390,5390,5390,0
20250221,121000,4813260,5390,5390,5390,5390,0
20250221,120900,4813260,5390,5390,5390,5390,0
20250221,120800,4813260,5390,5390,5390,5390,0
20250221,120700,4813260,5390,5390,5390,5390,0
20250221,120600,4813260,5390,5390,5390,5390,0
20250221,120500,4813260,5390,5390,5390,5390,0
20250221,120400,4813260,5390,5390,5390,5390,0
20250221,120300,4813260,5390,5390,5390,5390,0
20250221,120200,4813260,5390,5390,5390,5390,0
20250221,120100,4813260,5390,5390,5390,5390,0
20250221,120000,4813260,5390,5390,5390,5390,0
20250221,115900,4813260,5390,5390,5390,5390,0
20250221,115800,4813260,5390,5390,5390,5390,0
20250221,115700,4813260,5390,5390,5390,5390,0
20250221,115600,4813260,5390,5390,5390,5390,0
20250221,115500,4813260,5390,5390,5390,5390,0
20250221,115400,4813260,5390,5390,5390,5390,0
20250221,115300,4813260,5390,5390,5390,5390,0
20250221,115200,4813260,5390,5390,5390,5390,0
20250221,115100,4813260,5390,5390,5390,5390,0
20250221,115000,4813260,5390,5390,5390,5390,0
20250221,114900,4813260,5390,5390,5390,5390,0
20250221,114800,4813260,5390,5390,5390,5390,0
20250221,114700,4813260,5390,5390,5390,5390,0
20250221,114600,4813260,5390,5390,5390,5390,0
20250221,114500,4813260,5390,5390,5390,5390,0
20250221,114400,4813260,5390,5390,5390,5390,0
20250221,114300,4813260,5390,5390,5390,5390,0
20250221,114200,4813260,5390,5390,5390,5390,0
20250221,114100,4813260,5390,5390,5390,5390,0
20250221,114000,4813260,5390,5390,5390,5390,0
20250221,113900,4813260,5390,5390,5390,5390,0
20250221,113800,4813260,5390,5390,5390,5390,0
20250221,113700,4813260,5390,5390,5390,5390,0
20250221,113600,4813260,5390,5390,5390,5390,0
20250221,113500,4813260,5390,5390,5390,5390,0
20250221,113400,4813260,5390,5390,5390,5390,0
20250221,113300,4813260,5390,5390,5390,5390,0
20250221,113200,4813260,5390,5390,5390,5390,15
20250221,113100,4732410,5390,5390,5390,5390,0
20250221,113000,4732410,5390,5390,5390,5390,5
20250221,112900,4705460,5400,5400,5400,5400,0
20250221,112800,4705460,5400,5400,5400,5400,0
20250221,112700,4705460,5400,5400,5400,5400,0
20250221,112600,4705460,5400,5400,5400,5400,0
20250221,112500,4705460,5400,5400,5400,5400,0
20250221,112400,4705460,5400,5400,5400,5400,0
20250221,112300,4705460,5400,5400,5400,5400,68
20250221,112200,4338260,5370,5370,5370,5370,0
20250221,112100,4338260,5370,5370,5370,5370,0
20250221,112000,4338260,5370,5370,5370,5370,68
20250221,111900,3973100,5370,5370,5370,5370,0
20250221,111800,3973100,5370,5370,5370,5370,5
20250221,111700,3946250,5380,5380,5380,5380,0
20250221,111600,3946250,5380,5380,5380,5380,1
20250221,111500,3940870,5380,5380,5380,5380,0
20250221,111400,3940870,5380,5380,5380,5380,62
20250221,111300,3607310,5390,5390,5390,5390,0
20250221,111200,3607310,5390,5390,5390,5390,0
20250221,111100,3607310,5390,5390,5390,5390,69
20250221,111000,3235400,5400,5400,5400,5400,0
20250221,110900,3235400,5400,5400,5400,5400,0
20250221,110800,3235400,5400,5400,5400,5400,0
20250221,110700,3235400,5400,5400,5400,5400,1
20250221,110600,3230000,5390,5400,5400,5390,200
20250221,110500,2151880,5400,5400,5400,5400,0
20250221,110400,2151880,5400,5400,5400,5400,0
20250221,110300,2151880,5400,5400,5400,5400,0
20250221,110200,2151880,5400,5400,5400,5400,0
20250221,110100,2151880,5400,5400,5400,5400,0
20250221,110000,2151880,5400,5400,5400,5400,0
20250221,105900,2151880,5400,5400,5400,5400,0
20250221,105800,2151880,5400,5400,5400,5400,0
20250221,105700,2151880,5400,5400,5400,5400,0
20250221,105600,2151880,5400,5400,5400,5400,0
20250221,105500,2151880,5400,5400,5400,5400,0
20250221,105400,2151880,5400,5400,5400,5400,8
20250221,105300,2108680,5420,5420,5420,5420,0
20250221,105200,2108680,5420,5420,5420,5420,1
20250221,105100,2103260,5420,5420,5420,5420,0
20250221,105000,2103260,5420,5420,5420,5420,0
20250221,104900,2103260,5420,5420,5420,5420,1
20250221,104800,2097840,5400,5400,5400,5400,0
20250221,104700,2097840,5400,5400,5400,5400,0
20250221,104600,2097840,5400,5400,5400,5400,0
20250221,104500,2097840,5400,5400,5400,5400,0
20250221,104400,2097840,5400,5400,5400,5400,0
20250221,104300,2097840,5400,5400,5400,5400,0
20250221,104200,2097840,5400,5400,5400,5400,0
20250221,104100,2097840,5400,5420,5420,5400,2
20250221,104000,2087020,5390,5390,5390,5390,0
20250221,103900,2087020,5390,5390,5390,5390,0
20250221,103800,2087020,5390,5390,5390,5390,0
20250221,103700,2087020,5390,5390,5390,5390,0
20250221,103600,2087020,5390,5390,5390,5390,0
20250221,103500,2087020,5390,5390,5390,5390,0
20250221,103400,2087020,5390,5400,5400,5390,2
20250221,103300,2076230,5390,5390,5390,5390,0
20250221,103200,2076230,5390,5390,5390,5390,0
20250221,103100,2076230,5390,5390,5390,5390,0
20250221,103000,2076230,5390,5390,5390,5390,0
20250221,102900,2076230,5390,5390,5390,5390,0
20250221,102800,2076230,5390,5390,5390,5390,0
20250221,102700,2076230,5390,5390,5390,5390,0
20250221,102600,2076230,5390,5390,5390,5390,0
20250221,102500,2076230,5390,5390,5390,5390,0
20250221,102400,2076230,5390,5390,5390,5390,0
20250221,102300,2076230,5390,5390,5390,5390,0
20250221,102200,2076230,5390,5390,5390,5390,0
20250221,102100,2076230,5390,5390,5390,5390,0
20250221,102000,2076230,5390,5390,5390,5390,0
20250221,101900,2076230,5390,5390,5390,5390,0
20250221,101800,2076230,5390,5390,5390,5390,1
20250221,101700,2070840,5400,5400,5400,5400,0
20250221,101600,2070840,5400,5400,5400,5400,0
20250221,101500,2070840,5400,5400,5400,5400,0
20250221,101400,2070840,5400,5400,5400,5400,0
20250221,101300,2070840,5400,5400,5400,5400,0
20250221,101200,2070840,5400,5400,5400,5400,0
20250221,101100,2070840,5400,5400,5400,5400,0
20250221,101000,2070840,5400,5400,5400,5400,0
20250221,100900,2070840,5400,5400,5400,5400,0
20250221,100800,2070840,5400,5400,5400,5400,0
20250221,100700,2070840,5400,5400,5400,5400,0
20250221,100600,2070840,5400,5400,5400,5400,0
20250221,100500,2070840,5400,5400,5400,5400,0
20250221,100400,2070840,5400,5400,5400,5400,0
20250221,100300,2070840,5400,5400,5400,5400,0
20250221,100200,2070840,5400,5400,5400,5400,0
20250221,100100,2070840,5400,5400,5400,5400,0
20250221,100000,2070840,5400,5400,5400,5400,0
20250221,095900,2070840,5400,5400,5400,5400,0
20250221,095800,2070840,5400,5400,5400,5400,0
20250221,095700,2070840,5400,5400,5400,5400,0
20250221,095600,2070840,5400,5390,5400,5390,7
20250221,095500,2033100,5400,5410,5410,5400,3
20250221,095400,2016890,5410,5410,5410,5410,1
20250221,095300,2011480,5380,5380,5380,5380,0
20250221,095200,2011480,5380,5380,5380,5380,0
20250221,095100,2011480,5380,5380,5380,5380,0
20250221,095000,2011480,5380,5380,5380,5380,0
20250221,094900,2011480,5380,5380,5380,5380,0
20250221,094800,2011480,5380,5380,5380,5380,0
20250221,094700,2011480,5380,5380,5380,5380,0
20250221,094600,2011480,5380,5380,5380,5380,0
20250221,094500,2011480,5380,5380,5380,5380,0
20250221,094400,2011480,5380,5380,5380,5380,0
20250221,094300,2011480,5380,5380,5380,5380,0
20250221,094200,2011480,5380,5400,5400,5380,6
20250221,094100,1979160,5410,5410,5410,5410,1
20250221,094000,1973750,5400,5400,5400,5400,0
20250221,093900,1973750,5400,5390,5400,5360,118
20250221,093800,1340320,5400,5400,5400,5400,0
20250221,093700,1340320,5400,5400,5400,5400,0
20250221,093600,1340320,5400,5400,5400,5400,1
20250221,093500,1334920,5380,5390,5390,5380,99
20250221,093400,802290,5390,5410,5410,5390,100
20250221,093300,263160,5470,5470,5470,5470,0
20250221,093200,263160,5470,5470,5470,5470,0
20250221,093100,263160,5470,5470,5470,5470,0
20250221,093000,263160,5470,5470,5470,5470,0
20250221,092900,263160,5470,5470,5470,5470,0
20250221,092800,263160,5470,5470,5470,5470,0
20250221,092700,263160,5470,5470,5470,5470,0
20250221,092600,263160,5470,5470,5470,5470,0
20250221,092500,263160,5470,5470,5470,5470,0
20250221,092400,263160,5470,5470,5470,5470,0
20250221,092300,263160,5470,5470,5470,5470,0
20250221,092200,263160,5470,5470,5470,5470,0
20250221,092100,263160,5470,5470,5470,5470,0
20250221,092000,263160,5470,5470,5470,5470,0
20250221,091900,263160,5470,5470,5470,5470,0
20250221,091800,263160,5470,5470,5470,5470,0
20250221,091700,263160,5470,5470,5470,5470,0
20250221,091600,263160,5470,5470,5470,5470,0
20250221,091500,263160,5470,5470,5470,5470,0
20250221,091400,263160,5470,5470,5470,5470,0
20250221,091300,263160,5470,5470,5470,5470,0
20250221,091200,263160,5470,5470,5470,5470,0
20250221,091100,263160,5470,5470,5470,5470,0
20250221,091000,263160,5470,5470,5470,5470,0
20250221,090900,263160,5470,5470,5470,5470,0
20250221,090800,263160,5470,5470,5470,5470,0
20250221,090700,263160,5470,5470,5470,5470,1
20250221,090600,257690,5430,5420,5430,5420,2
20250221,090500,246840,5430,5430,5430,5430,0
20250221,090400,246840,5430,5430,5430,5430,0
20250221,090300,246840,5430,5430,5430,5430,4
20250221,090200,225120,5360,5360,5360,5360,0
20250221,090100,225120,5360,5360,5360,5360,0
20250221,090000,225120,5360,5360,5360,5360,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 12866060 5390 5390 5390 5390 30
3 20250221 183200 12866060 5390 5390 5390 5390 0
4 20250221 183100 12866060 5390 5390 5390 5390 0
5 20250221 183000 12866060 5390 5390 5390 5390 0
6 20250221 182900 12866060 5390 5390 5390 5390 0
7 20250221 182800 12866060 5390 5390 5390 5390 0
8 20250221 182700 12866060 5390 5390 5390 5390 0
9 20250221 182600 12866060 5390 5390 5390 5390 0
10 20250221 182500 12866060 5390 5390 5390 5390 0
11 20250221 182400 12866060 5390 5390 5390 5390 0
12 20250221 182300 12866060 5390 5390 5390 5390 0
13 20250221 182200 12866060 5390 5390 5390 5390 0
14 20250221 182100 12866060 5390 5390 5390 5390 0
15 20250221 182000 12866060 5390 5390 5390 5390 0
16 20250221 181900 12866060 5390 5390 5390 5390 0
17 20250221 181800 12866060 5390 5390 5390 5390 0
18 20250221 181700 12866060 5390 5390 5390 5390 0
19 20250221 181600 12866060 5390 5390 5390 5390 0
20 20250221 181500 12866060 5390 5390 5390 5390 0
21 20250221 181400 12866060 5390 5390 5390 5390 0
22 20250221 181300 12866060 5390 5390 5390 5390 0
23 20250221 181200 12866060 5390 5390 5390 5390 0
24 20250221 181100 12866060 5390 5390 5390 5390 0
25 20250221 181000 12866060 5390 5390 5390 5390 0
26 20250221 180900 12866060 5390 5390 5390 5390 0
27 20250221 180800 12866060 5390 5390 5390 5390 0
28 20250221 180700 12866060 5390 5390 5390 5390 0
29 20250221 180600 12866060 5390 5390 5390 5390 0
30 20250221 180500 12866060 5390 5390 5390 5390 0
31 20250221 180400 12866060 5390 5390 5390 5390 0
32 20250221 180300 12866060 5390 5390 5390 5390 30
33 20250221 180200 12866060 5390 5390 5390 5390 0
34 20250221 180100 12866060 5390 5390 5390 5390 0
35 20250221 180000 12866060 5390 5390 5390 5390 0
36 20250221 175900 12866060 5390 5390 5390 5390 0
37 20250221 175800 12866060 5390 5390 5390 5390 0
38 20250221 175700 12866060 5390 5390 5390 5390 0
39 20250221 175600 12866060 5390 5390 5390 5390 0
40 20250221 175500 12866060 5390 5390 5390 5390 0
41 20250221 175400 12866060 5390 5390 5390 5390 0
42 20250221 175300 12866060 5390 5390 5390 5390 0
43 20250221 175200 12866060 5390 5390 5390 5390 0
44 20250221 175100 12866060 5390 5390 5390 5390 0
45 20250221 175000 12866060 5390 5390 5390 5390 0
46 20250221 174900 12866060 5390 5390 5390 5390 0
47 20250221 174800 12866060 5390 5390 5390 5390 0
48 20250221 174700 12866060 5390 5390 5390 5390 0
49 20250221 174600 12866060 5390 5390 5390 5390 0
50 20250221 174500 12866060 5390 5390 5390 5390 0
51 20250221 174400 12866060 5390 5390 5390 5390 0
52 20250221 174300 12866060 5390 5390 5390 5390 0
53 20250221 174200 12866060 5390 5390 5390 5390 0
54 20250221 174100 12866060 5390 5390 5390 5390 0
55 20250221 174000 12866060 5390 5390 5390 5390 0
56 20250221 173900 12866060 5390 5390 5390 5390 0
57 20250221 173800 12866060 5390 5390 5390 5390 0
58 20250221 173700 12866060 5390 5390 5390 5390 0
59 20250221 173600 12866060 5390 5390 5390 5390 0
60 20250221 173500 12866060 5390 5390 5390 5390 0
61 20250221 173400 12866060 5390 5390 5390 5390 0
62 20250221 173300 12866060 5390 5390 5390 5390 30
63 20250221 173200 12866060 5390 5390 5390 5390 0
64 20250221 173100 12866060 5390 5390 5390 5390 0
65 20250221 173000 12866060 5390 5390 5390 5390 0
66 20250221 172900 12866060 5390 5390 5390 5390 0
67 20250221 172800 12866060 5390 5390 5390 5390 0
68 20250221 172700 12866060 5390 5390 5390 5390 0
69 20250221 172600 12866060 5390 5390 5390 5390 0
70 20250221 172500 12866060 5390 5390 5390 5390 0
71 20250221 172400 12866060 5390 5390 5390 5390 0
72 20250221 172300 12866060 5390 5390 5390 5390 0
73 20250221 172200 12866060 5390 5390 5390 5390 0
74 20250221 172100 12866060 5390 5390 5390 5390 0
75 20250221 172000 12866060 5390 5390 5390 5390 0
76 20250221 171900 12866060 5390 5390 5390 5390 0
77 20250221 171800 12866060 5390 5390 5390 5390 0
78 20250221 171700 12866060 5390 5390 5390 5390 0
79 20250221 171600 12866060 5390 5390 5390 5390 0
80 20250221 171500 12866060 5390 5390 5390 5390 0
81 20250221 171400 12866060 5390 5390 5390 5390 0
82 20250221 171300 12866060 5390 5390 5390 5390 0
83 20250221 171200 12866060 5390 5390 5390 5390 0
84 20250221 171100 12866060 5390 5390 5390 5390 0
85 20250221 171000 12866060 5390 5390 5390 5390 0
86 20250221 170900 12866060 5390 5390 5390 5390 0
87 20250221 170800 12866060 5390 5390 5390 5390 0
88 20250221 170700 12866060 5390 5390 5390 5390 0
89 20250221 170600 12866060 5390 5390 5390 5390 0
90 20250221 170500 12866060 5390 5390 5390 5390 0
91 20250221 170400 12866060 5390 5390 5390 5390 0
92 20250221 170300 12866060 5390 5390 5390 5390 30
93 20250221 170200 12866060 5390 5390 5390 5390 0
94 20250221 170100 12866060 5390 5390 5390 5390 0
95 20250221 170000 12866060 5390 5390 5390 5390 0
96 20250221 165900 12866060 5390 5390 5390 5390 0
97 20250221 165800 12866060 5390 5390 5390 5390 0
98 20250221 165700 12866060 5390 5390 5390 5390 0
99 20250221 165600 12866060 5390 5390 5390 5390 0
100 20250221 165500 12866060 5390 5390 5390 5390 0
101 20250221 165400 12866060 5390 5390 5390 5390 0
102 20250221 165300 12866060 5390 5390 5390 5390 0
103 20250221 165200 12866060 5390 5390 5390 5390 0
104 20250221 165100 12866060 5390 5390 5390 5390 0
105 20250221 165000 12866060 5390 5390 5390 5390 0
106 20250221 164900 12866060 5390 5390 5390 5390 0
107 20250221 164800 12866060 5390 5390 5390 5390 0
108 20250221 164700 12866060 5390 5390 5390 5390 0
109 20250221 164600 12866060 5390 5390 5390 5390 0
110 20250221 164500 12866060 5390 5390 5390 5390 0
111 20250221 164400 12866060 5390 5390 5390 5390 0
112 20250221 164300 12866060 5390 5390 5390 5390 0
113 20250221 164200 12866060 5390 5390 5390 5390 0
114 20250221 164100 12866060 5390 5390 5390 5390 0
115 20250221 164000 12866060 5390 5390 5390 5390 0
116 20250221 163900 12866060 5390 5390 5390 5390 0
117 20250221 163800 12866060 5390 5390 5390 5390 0
118 20250221 163700 12866060 5390 5390 5390 5390 0
119 20250221 163600 12866060 5390 5390 5390 5390 0
120 20250221 163500 12866060 5390 5390 5390 5390 0
121 20250221 163400 12866060 5390 5390 5390 5390 0
122 20250221 163300 12866060 5390 5390 5390 5390 30
123 20250221 163200 12866060 5390 5390 5390 5390 0
124 20250221 163100 12866060 5390 5390 5390 5390 0
125 20250221 163000 12866060 5390 5390 5390 5390 0
126 20250221 162900 12866060 5390 5390 5390 5390 0
127 20250221 162800 12866060 5390 5390 5390 5390 0
128 20250221 162700 12866060 5390 5390 5390 5390 0
129 20250221 162600 12866060 5390 5390 5390 5390 0
130 20250221 162500 12866060 5390 5390 5390 5390 0
131 20250221 162400 12866060 5390 5390 5390 5390 0
132 20250221 162300 12866060 5390 5390 5390 5390 0
133 20250221 162200 12866060 5390 5390 5390 5390 0
134 20250221 162100 12866060 5390 5390 5390 5390 0
135 20250221 162000 12866060 5390 5390 5390 5390 0
136 20250221 161900 12866060 5390 5390 5390 5390 0
137 20250221 161800 12866060 5390 5390 5390 5390 0
138 20250221 161700 12866060 5390 5390 5390 5390 0
139 20250221 161600 12866060 5390 5390 5390 5390 0
140 20250221 161500 12866060 5390 5390 5390 5390 0
141 20250221 161400 12866060 5390 5390 5390 5390 0
142 20250221 161300 12866060 5390 5390 5390 5390 0
143 20250221 161200 12866060 5390 5390 5390 5390 0
144 20250221 161100 12866060 5390 5390 5390 5390 0
145 20250221 161000 12866060 5390 5390 5390 5390 0
146 20250221 160900 12866060 5390 5390 5390 5390 0
147 20250221 160800 12866060 5390 5390 5390 5390 0
148 20250221 160700 12866060 5390 5390 5390 5390 0
149 20250221 160600 12866060 5390 5390 5390 5390 0
150 20250221 160500 12866060 5390 5390 5390 5390 0
151 20250221 160400 12866060 5390 5390 5390 5390 0
152 20250221 160300 12866060 5390 5390 5390 5390 30
153 20250221 160200 12866060 5390 5390 5390 5390 0
154 20250221 160100 12866060 5390 5390 5390 5390 0
155 20250221 160000 12866060 5390 5390 5390 5390 0
156 20250221 155900 12866060 5390 5390 5390 5390 0
157 20250221 155800 12866060 5390 5390 5390 5390 0
158 20250221 155700 12866060 5390 5390 5390 5390 0
159 20250221 155600 12866060 5390 5390 5390 5390 0
160 20250221 155500 12866060 5390 5390 5390 5390 0
161 20250221 155400 12866060 5390 5390 5390 5390 0
162 20250221 155300 12866060 5390 5390 5390 5390 0
163 20250221 155200 12866060 5390 5390 5390 5390 0
164 20250221 155100 12866060 5390 5390 5390 5390 0
165 20250221 155000 12866060 5390 5390 5390 5390 0
166 20250221 154900 12866060 5390 5390 5390 5390 0
167 20250221 154800 12866060 5390 5390 5390 5390 0
168 20250221 154700 12866060 5390 5390 5390 5390 0
169 20250221 154600 12866060 5390 5390 5390 5390 0
170 20250221 154500 12866060 5390 5390 5390 5390 0
171 20250221 154400 12866060 5390 5390 5390 5390 0
172 20250221 154300 12866060 5390 5390 5390 5390 0
173 20250221 154200 12866060 5390 5390 5390 5390 0
174 20250221 154100 12866060 5390 5390 5390 5390 0
175 20250221 154000 12866060 5390 5390 5390 5390 0
176 20250221 153900 12866060 5390 5390 5390 5390 0
177 20250221 153800 12866060 5390 5390 5390 5390 0
178 20250221 153700 12866060 5390 5390 5390 5390 0
179 20250221 153600 12866060 5390 5390 5390 5390 0
180 20250221 153500 12866060 5390 5390 5390 5390 0
181 20250221 153400 12866060 5390 5390 5390 5390 0
182 20250221 153300 12866060 5390 5390 5390 5390 30
183 20250221 153200 12866060 5390 5390 5390 5390 0
184 20250221 153100 12866060 5390 5390 5390 5390 0
185 20250221 153000 12866060 5390 5390 5390 5390 30
186 20250221 152900 12704360 5390 5390 5390 5390 0
187 20250221 152800 12704360 5390 5390 5390 5390 0
188 20250221 152700 12704360 5390 5390 5390 5390 0
189 20250221 152600 12704360 5390 5390 5390 5390 0
190 20250221 152500 12704360 5390 5390 5390 5390 0
191 20250221 152400 12704360 5390 5390 5390 5390 0
192 20250221 152300 12704360 5390 5390 5390 5390 0
193 20250221 152200 12704360 5390 5390 5390 5390 0
194 20250221 152100 12704360 5390 5390 5390 5390 0
195 20250221 152000 12704360 5390 5390 5390 5390 0
196 20250221 151900 12704360 5390 5390 5390 5390 0
197 20250221 151800 12704360 5390 5390 5390 5390 1
198 20250221 151700 12698970 5390 5390 5390 5390 0
199 20250221 151600 12698970 5390 5390 5390 5390 0
200 20250221 151500 12698970 5390 5390 5390 5390 0
201 20250221 151400 12698970 5390 5390 5390 5390 0
202 20250221 151300 12698970 5390 5390 5390 5390 0
203 20250221 151200 12698970 5390 5390 5390 5390 0
204 20250221 151100 12698970 5390 5390 5390 5390 0
205 20250221 151000 12698970 5390 5390 5390 5390 0
206 20250221 150900 12698970 5390 5390 5390 5390 0
207 20250221 150800 12698970 5390 5390 5390 5390 0
208 20250221 150700 12698970 5390 5390 5390 5390 0
209 20250221 150600 12698970 5390 5390 5390 5390 0
210 20250221 150500 12698970 5390 5390 5390 5390 0
211 20250221 150400 12698970 5390 5390 5390 5390 0
212 20250221 150300 12698970 5390 5390 5390 5390 0
213 20250221 150200 12698970 5390 5390 5390 5390 0
214 20250221 150100 12698970 5390 5390 5390 5390 0
215 20250221 150000 12698970 5390 5390 5390 5390 0
216 20250221 145900 12698970 5390 5390 5390 5390 0
217 20250221 145800 12698970 5390 5390 5390 5390 0
218 20250221 145700 12698970 5390 5390 5390 5390 0
219 20250221 145600 12698970 5390 5390 5390 5390 0
220 20250221 145500 12698970 5390 5390 5390 5390 0
221 20250221 145400 12698970 5390 5390 5390 5390 0
222 20250221 145300 12698970 5390 5390 5390 5390 0
223 20250221 145200 12698970 5390 5390 5390 5390 0
224 20250221 145100 12698970 5390 5390 5390 5390 0
225 20250221 145000 12698970 5390 5390 5390 5390 0
226 20250221 144900 12698970 5390 5390 5390 5390 0
227 20250221 144800 12698970 5390 5390 5390 5390 0
228 20250221 144700 12698970 5390 5390 5390 5390 0
229 20250221 144600 12698970 5390 5390 5390 5390 0
230 20250221 144500 12698970 5390 5390 5390 5390 0
231 20250221 144400 12698970 5390 5390 5390 5390 0
232 20250221 144300 12698970 5390 5390 5390 5390 0
233 20250221 144200 12698970 5390 5390 5390 5390 0
234 20250221 144100 12698970 5390 5390 5390 5390 0
235 20250221 144000 12698970 5390 5390 5390 5390 0
236 20250221 143900 12698970 5390 5390 5390 5390 0
237 20250221 143800 12698970 5390 5390 5390 5390 0
238 20250221 143700 12698970 5390 5390 5390 5390 0
239 20250221 143600 12698970 5390 5390 5390 5390 0
240 20250221 143500 12698970 5390 5390 5390 5390 0
241 20250221 143400 12698970 5390 5390 5390 5390 0
242 20250221 143300 12698970 5390 5390 5390 5390 0
243 20250221 143200 12698970 5390 5390 5390 5390 0
244 20250221 143100 12698970 5390 5390 5390 5390 0
245 20250221 143000 12698970 5390 5390 5390 5390 0
246 20250221 142900 12698970 5390 5390 5390 5390 0
247 20250221 142800 12698970 5390 5390 5390 5390 159
248 20250221 142700 11841960 5390 5390 5390 5390 0
249 20250221 142600 11841960 5390 5390 5390 5390 0
250 20250221 142500 11841960 5390 5390 5390 5390 500
251 20250221 142400 9146960 5390 5390 5390 5390 0
252 20250221 142300 9146960 5390 5390 5390 5390 0
253 20250221 142200 9146960 5390 5390 5390 5390 0
254 20250221 142100 9146960 5390 5390 5390 5390 0
255 20250221 142000 9146960 5390 5390 5390 5390 0
256 20250221 141900 9146960 5390 5390 5390 5390 0
257 20250221 141800 9146960 5390 5390 5390 5390 0
258 20250221 141700 9146960 5390 5390 5390 5390 0
259 20250221 141600 9146960 5390 5390 5390 5390 0
260 20250221 141500 9146960 5390 5390 5390 5390 0
261 20250221 141400 9146960 5390 5390 5390 5390 0
262 20250221 141300 9146960 5390 5390 5390 5390 0
263 20250221 141200 9146960 5390 5390 5390 5390 0
264 20250221 141100 9146960 5390 5390 5390 5390 0
265 20250221 141000 9146960 5390 5390 5390 5390 0
266 20250221 140900 9146960 5390 5380 5390 5380 2
267 20250221 140800 9136190 5390 5390 5390 5390 0
268 20250221 140700 9136190 5390 5390 5390 5390 0
269 20250221 140600 9136190 5390 5390 5390 5390 0
270 20250221 140500 9136190 5390 5390 5390 5390 0
271 20250221 140400 9136190 5390 5390 5390 5390 0
272 20250221 140300 9136190 5390 5390 5390 5390 0
273 20250221 140200 9136190 5390 5390 5390 5390 0
274 20250221 140100 9136190 5390 5390 5390 5390 0
275 20250221 140000 9136190 5390 5390 5390 5390 0
276 20250221 135900 9136190 5390 5390 5390 5390 0
277 20250221 135800 9136190 5390 5390 5390 5390 1
278 20250221 135700 9130800 5360 5360 5360 5360 0
279 20250221 135600 9130800 5360 5360 5360 5360 0
280 20250221 135500 9130800 5360 5360 5360 5360 0
281 20250221 135400 9130800 5360 5360 5360 5360 0
282 20250221 135300 9130800 5360 5360 5360 5360 0
283 20250221 135200 9130800 5360 5360 5360 5360 0
284 20250221 135100 9130800 5360 5360 5360 5360 0
285 20250221 135000 9130800 5360 5360 5360 5360 0
286 20250221 134900 9130800 5360 5380 5380 5360 718
287 20250221 134800 5276510 5390 5390 5390 5390 0
288 20250221 134700 5276510 5390 5390 5390 5390 0
289 20250221 134600 5276510 5390 5390 5390 5390 0
290 20250221 134500 5276510 5390 5390 5390 5390 0
291 20250221 134400 5276510 5390 5390 5390 5390 0
292 20250221 134300 5276510 5390 5390 5390 5390 0
293 20250221 134200 5276510 5390 5390 5390 5390 0
294 20250221 134100 5276510 5390 5390 5390 5390 0
295 20250221 134000 5276510 5390 5390 5390 5390 0
296 20250221 133900 5276510 5390 5390 5390 5390 0
297 20250221 133800 5276510 5390 5390 5390 5390 0
298 20250221 133700 5276510 5390 5390 5390 5390 0
299 20250221 133600 5276510 5390 5390 5390 5390 0
300 20250221 133500 5276510 5390 5390 5390 5390 0
301 20250221 133400 5276510 5390 5390 5390 5390 1
302 20250221 133300 5271120 5380 5380 5380 5380 0
303 20250221 133200 5271120 5380 5380 5380 5380 0
304 20250221 133100 5271120 5380 5380 5380 5380 0
305 20250221 133000 5271120 5380 5380 5380 5380 20
306 20250221 132900 5163520 5390 5390 5390 5390 50
307 20250221 132800 4894020 5390 5390 5390 5390 0
308 20250221 132700 4894020 5390 5390 5390 5390 0
309 20250221 132600 4894020 5390 5390 5390 5390 0
310 20250221 132500 4894020 5390 5390 5390 5390 0
311 20250221 132400 4894020 5390 5390 5390 5390 0
312 20250221 132300 4894020 5390 5390 5390 5390 0
313 20250221 132200 4894020 5390 5390 5390 5390 1
314 20250221 132100 4888630 5390 5390 5390 5390 0
315 20250221 132000 4888630 5390 5390 5390 5390 0
316 20250221 131900 4888630 5390 5390 5390 5390 0
317 20250221 131800 4888630 5390 5390 5390 5390 0
318 20250221 131700 4888630 5390 5390 5390 5390 0
319 20250221 131600 4888630 5390 5390 5390 5390 0
320 20250221 131500 4888630 5390 5390 5390 5390 0
321 20250221 131400 4888630 5390 5390 5390 5390 1
322 20250221 131300 4883240 5390 5390 5390 5390 0
323 20250221 131200 4883240 5390 5390 5390 5390 0
324 20250221 131100 4883240 5390 5390 5390 5390 2
325 20250221 131000 4872460 5390 5390 5390 5390 0
326 20250221 130900 4872460 5390 5390 5390 5390 0
327 20250221 130800 4872460 5390 5390 5390 5390 0
328 20250221 130700 4872460 5390 5390 5390 5390 1
329 20250221 130600 4867070 5390 5390 5390 5390 0
330 20250221 130500 4867070 5390 5390 5390 5390 0
331 20250221 130400 4867070 5390 5390 5390 5390 0
332 20250221 130300 4867070 5390 5390 5390 5390 0
333 20250221 130200 4867070 5390 5390 5390 5390 0
334 20250221 130100 4867070 5390 5390 5390 5390 0
335 20250221 130000 4867070 5390 5390 5390 5390 1
336 20250221 125900 4861680 5380 5380 5380 5380 9
337 20250221 125800 4813260 5390 5390 5390 5390 0
338 20250221 125700 4813260 5390 5390 5390 5390 0
339 20250221 125600 4813260 5390 5390 5390 5390 0
340 20250221 125500 4813260 5390 5390 5390 5390 0
341 20250221 125400 4813260 5390 5390 5390 5390 0
342 20250221 125300 4813260 5390 5390 5390 5390 0
343 20250221 125200 4813260 5390 5390 5390 5390 0
344 20250221 125100 4813260 5390 5390 5390 5390 0
345 20250221 125000 4813260 5390 5390 5390 5390 0
346 20250221 124900 4813260 5390 5390 5390 5390 0
347 20250221 124800 4813260 5390 5390 5390 5390 0
348 20250221 124700 4813260 5390 5390 5390 5390 0
349 20250221 124600 4813260 5390 5390 5390 5390 0
350 20250221 124500 4813260 5390 5390 5390 5390 0
351 20250221 124400 4813260 5390 5390 5390 5390 0
352 20250221 124300 4813260 5390 5390 5390 5390 0
353 20250221 124200 4813260 5390 5390 5390 5390 0
354 20250221 124100 4813260 5390 5390 5390 5390 0
355 20250221 124000 4813260 5390 5390 5390 5390 0
356 20250221 123900 4813260 5390 5390 5390 5390 0
357 20250221 123800 4813260 5390 5390 5390 5390 0
358 20250221 123700 4813260 5390 5390 5390 5390 0
359 20250221 123600 4813260 5390 5390 5390 5390 0
360 20250221 123500 4813260 5390 5390 5390 5390 0
361 20250221 123400 4813260 5390 5390 5390 5390 0
362 20250221 123300 4813260 5390 5390 5390 5390 0
363 20250221 123200 4813260 5390 5390 5390 5390 0
364 20250221 123100 4813260 5390 5390 5390 5390 0
365 20250221 123000 4813260 5390 5390 5390 5390 0
366 20250221 122900 4813260 5390 5390 5390 5390 0
367 20250221 122800 4813260 5390 5390 5390 5390 0
368 20250221 122700 4813260 5390 5390 5390 5390 0
369 20250221 122600 4813260 5390 5390 5390 5390 0
370 20250221 122500 4813260 5390 5390 5390 5390 0
371 20250221 122400 4813260 5390 5390 5390 5390 0
372 20250221 122300 4813260 5390 5390 5390 5390 0
373 20250221 122200 4813260 5390 5390 5390 5390 0
374 20250221 122100 4813260 5390 5390 5390 5390 0
375 20250221 122000 4813260 5390 5390 5390 5390 0
376 20250221 121900 4813260 5390 5390 5390 5390 0
377 20250221 121800 4813260 5390 5390 5390 5390 0
378 20250221 121700 4813260 5390 5390 5390 5390 0
379 20250221 121600 4813260 5390 5390 5390 5390 0
380 20250221 121500 4813260 5390 5390 5390 5390 0
381 20250221 121400 4813260 5390 5390 5390 5390 0
382 20250221 121300 4813260 5390 5390 5390 5390 0
383 20250221 121200 4813260 5390 5390 5390 5390 0
384 20250221 121100 4813260 5390 5390 5390 5390 0
385 20250221 121000 4813260 5390 5390 5390 5390 0
386 20250221 120900 4813260 5390 5390 5390 5390 0
387 20250221 120800 4813260 5390 5390 5390 5390 0
388 20250221 120700 4813260 5390 5390 5390 5390 0
389 20250221 120600 4813260 5390 5390 5390 5390 0
390 20250221 120500 4813260 5390 5390 5390 5390 0
391 20250221 120400 4813260 5390 5390 5390 5390 0
392 20250221 120300 4813260 5390 5390 5390 5390 0
393 20250221 120200 4813260 5390 5390 5390 5390 0
394 20250221 120100 4813260 5390 5390 5390 5390 0
395 20250221 120000 4813260 5390 5390 5390 5390 0
396 20250221 115900 4813260 5390 5390 5390 5390 0
397 20250221 115800 4813260 5390 5390 5390 5390 0
398 20250221 115700 4813260 5390 5390 5390 5390 0
399 20250221 115600 4813260 5390 5390 5390 5390 0
400 20250221 115500 4813260 5390 5390 5390 5390 0
401 20250221 115400 4813260 5390 5390 5390 5390 0
402 20250221 115300 4813260 5390 5390 5390 5390 0
403 20250221 115200 4813260 5390 5390 5390 5390 0
404 20250221 115100 4813260 5390 5390 5390 5390 0
405 20250221 115000 4813260 5390 5390 5390 5390 0
406 20250221 114900 4813260 5390 5390 5390 5390 0
407 20250221 114800 4813260 5390 5390 5390 5390 0
408 20250221 114700 4813260 5390 5390 5390 5390 0
409 20250221 114600 4813260 5390 5390 5390 5390 0
410 20250221 114500 4813260 5390 5390 5390 5390 0
411 20250221 114400 4813260 5390 5390 5390 5390 0
412 20250221 114300 4813260 5390 5390 5390 5390 0
413 20250221 114200 4813260 5390 5390 5390 5390 0
414 20250221 114100 4813260 5390 5390 5390 5390 0
415 20250221 114000 4813260 5390 5390 5390 5390 0
416 20250221 113900 4813260 5390 5390 5390 5390 0
417 20250221 113800 4813260 5390 5390 5390 5390 0
418 20250221 113700 4813260 5390 5390 5390 5390 0
419 20250221 113600 4813260 5390 5390 5390 5390 0
420 20250221 113500 4813260 5390 5390 5390 5390 0
421 20250221 113400 4813260 5390 5390 5390 5390 0
422 20250221 113300 4813260 5390 5390 5390 5390 0
423 20250221 113200 4813260 5390 5390 5390 5390 15
424 20250221 113100 4732410 5390 5390 5390 5390 0
425 20250221 113000 4732410 5390 5390 5390 5390 5
426 20250221 112900 4705460 5400 5400 5400 5400 0
427 20250221 112800 4705460 5400 5400 5400 5400 0
428 20250221 112700 4705460 5400 5400 5400 5400 0
429 20250221 112600 4705460 5400 5400 5400 5400 0
430 20250221 112500 4705460 5400 5400 5400 5400 0
431 20250221 112400 4705460 5400 5400 5400 5400 0
432 20250221 112300 4705460 5400 5400 5400 5400 68
433 20250221 112200 4338260 5370 5370 5370 5370 0
434 20250221 112100 4338260 5370 5370 5370 5370 0
435 20250221 112000 4338260 5370 5370 5370 5370 68
436 20250221 111900 3973100 5370 5370 5370 5370 0
437 20250221 111800 3973100 5370 5370 5370 5370 5
438 20250221 111700 3946250 5380 5380 5380 5380 0
439 20250221 111600 3946250 5380 5380 5380 5380 1
440 20250221 111500 3940870 5380 5380 5380 5380 0
441 20250221 111400 3940870 5380 5380 5380 5380 62
442 20250221 111300 3607310 5390 5390 5390 5390 0
443 20250221 111200 3607310 5390 5390 5390 5390 0
444 20250221 111100 3607310 5390 5390 5390 5390 69
445 20250221 111000 3235400 5400 5400 5400 5400 0
446 20250221 110900 3235400 5400 5400 5400 5400 0
447 20250221 110800 3235400 5400 5400 5400 5400 0
448 20250221 110700 3235400 5400 5400 5400 5400 1
449 20250221 110600 3230000 5390 5400 5400 5390 200
450 20250221 110500 2151880 5400 5400 5400 5400 0
451 20250221 110400 2151880 5400 5400 5400 5400 0
452 20250221 110300 2151880 5400 5400 5400 5400 0
453 20250221 110200 2151880 5400 5400 5400 5400 0
454 20250221 110100 2151880 5400 5400 5400 5400 0
455 20250221 110000 2151880 5400 5400 5400 5400 0
456 20250221 105900 2151880 5400 5400 5400 5400 0
457 20250221 105800 2151880 5400 5400 5400 5400 0
458 20250221 105700 2151880 5400 5400 5400 5400 0
459 20250221 105600 2151880 5400 5400 5400 5400 0
460 20250221 105500 2151880 5400 5400 5400 5400 0
461 20250221 105400 2151880 5400 5400 5400 5400 8
462 20250221 105300 2108680 5420 5420 5420 5420 0
463 20250221 105200 2108680 5420 5420 5420 5420 1
464 20250221 105100 2103260 5420 5420 5420 5420 0
465 20250221 105000 2103260 5420 5420 5420 5420 0
466 20250221 104900 2103260 5420 5420 5420 5420 1
467 20250221 104800 2097840 5400 5400 5400 5400 0
468 20250221 104700 2097840 5400 5400 5400 5400 0
469 20250221 104600 2097840 5400 5400 5400 5400 0
470 20250221 104500 2097840 5400 5400 5400 5400 0
471 20250221 104400 2097840 5400 5400 5400 5400 0
472 20250221 104300 2097840 5400 5400 5400 5400 0
473 20250221 104200 2097840 5400 5400 5400 5400 0
474 20250221 104100 2097840 5400 5420 5420 5400 2
475 20250221 104000 2087020 5390 5390 5390 5390 0
476 20250221 103900 2087020 5390 5390 5390 5390 0
477 20250221 103800 2087020 5390 5390 5390 5390 0
478 20250221 103700 2087020 5390 5390 5390 5390 0
479 20250221 103600 2087020 5390 5390 5390 5390 0
480 20250221 103500 2087020 5390 5390 5390 5390 0
481 20250221 103400 2087020 5390 5400 5400 5390 2
482 20250221 103300 2076230 5390 5390 5390 5390 0
483 20250221 103200 2076230 5390 5390 5390 5390 0
484 20250221 103100 2076230 5390 5390 5390 5390 0
485 20250221 103000 2076230 5390 5390 5390 5390 0
486 20250221 102900 2076230 5390 5390 5390 5390 0
487 20250221 102800 2076230 5390 5390 5390 5390 0
488 20250221 102700 2076230 5390 5390 5390 5390 0
489 20250221 102600 2076230 5390 5390 5390 5390 0
490 20250221 102500 2076230 5390 5390 5390 5390 0
491 20250221 102400 2076230 5390 5390 5390 5390 0
492 20250221 102300 2076230 5390 5390 5390 5390 0
493 20250221 102200 2076230 5390 5390 5390 5390 0
494 20250221 102100 2076230 5390 5390 5390 5390 0
495 20250221 102000 2076230 5390 5390 5390 5390 0
496 20250221 101900 2076230 5390 5390 5390 5390 0
497 20250221 101800 2076230 5390 5390 5390 5390 1
498 20250221 101700 2070840 5400 5400 5400 5400 0
499 20250221 101600 2070840 5400 5400 5400 5400 0
500 20250221 101500 2070840 5400 5400 5400 5400 0
501 20250221 101400 2070840 5400 5400 5400 5400 0
502 20250221 101300 2070840 5400 5400 5400 5400 0
503 20250221 101200 2070840 5400 5400 5400 5400 0
504 20250221 101100 2070840 5400 5400 5400 5400 0
505 20250221 101000 2070840 5400 5400 5400 5400 0
506 20250221 100900 2070840 5400 5400 5400 5400 0
507 20250221 100800 2070840 5400 5400 5400 5400 0
508 20250221 100700 2070840 5400 5400 5400 5400 0
509 20250221 100600 2070840 5400 5400 5400 5400 0
510 20250221 100500 2070840 5400 5400 5400 5400 0
511 20250221 100400 2070840 5400 5400 5400 5400 0
512 20250221 100300 2070840 5400 5400 5400 5400 0
513 20250221 100200 2070840 5400 5400 5400 5400 0
514 20250221 100100 2070840 5400 5400 5400 5400 0
515 20250221 100000 2070840 5400 5400 5400 5400 0
516 20250221 095900 2070840 5400 5400 5400 5400 0
517 20250221 095800 2070840 5400 5400 5400 5400 0
518 20250221 095700 2070840 5400 5400 5400 5400 0
519 20250221 095600 2070840 5400 5390 5400 5390 7
520 20250221 095500 2033100 5400 5410 5410 5400 3
521 20250221 095400 2016890 5410 5410 5410 5410 1
522 20250221 095300 2011480 5380 5380 5380 5380 0
523 20250221 095200 2011480 5380 5380 5380 5380 0
524 20250221 095100 2011480 5380 5380 5380 5380 0
525 20250221 095000 2011480 5380 5380 5380 5380 0
526 20250221 094900 2011480 5380 5380 5380 5380 0
527 20250221 094800 2011480 5380 5380 5380 5380 0
528 20250221 094700 2011480 5380 5380 5380 5380 0
529 20250221 094600 2011480 5380 5380 5380 5380 0
530 20250221 094500 2011480 5380 5380 5380 5380 0
531 20250221 094400 2011480 5380 5380 5380 5380 0
532 20250221 094300 2011480 5380 5380 5380 5380 0
533 20250221 094200 2011480 5380 5400 5400 5380 6
534 20250221 094100 1979160 5410 5410 5410 5410 1
535 20250221 094000 1973750 5400 5400 5400 5400 0
536 20250221 093900 1973750 5400 5390 5400 5360 118
537 20250221 093800 1340320 5400 5400 5400 5400 0
538 20250221 093700 1340320 5400 5400 5400 5400 0
539 20250221 093600 1340320 5400 5400 5400 5400 1
540 20250221 093500 1334920 5380 5390 5390 5380 99
541 20250221 093400 802290 5390 5410 5410 5390 100
542 20250221 093300 263160 5470 5470 5470 5470 0
543 20250221 093200 263160 5470 5470 5470 5470 0
544 20250221 093100 263160 5470 5470 5470 5470 0
545 20250221 093000 263160 5470 5470 5470 5470 0
546 20250221 092900 263160 5470 5470 5470 5470 0
547 20250221 092800 263160 5470 5470 5470 5470 0
548 20250221 092700 263160 5470 5470 5470 5470 0
549 20250221 092600 263160 5470 5470 5470 5470 0
550 20250221 092500 263160 5470 5470 5470 5470 0
551 20250221 092400 263160 5470 5470 5470 5470 0
552 20250221 092300 263160 5470 5470 5470 5470 0
553 20250221 092200 263160 5470 5470 5470 5470 0
554 20250221 092100 263160 5470 5470 5470 5470 0
555 20250221 092000 263160 5470 5470 5470 5470 0
556 20250221 091900 263160 5470 5470 5470 5470 0
557 20250221 091800 263160 5470 5470 5470 5470 0
558 20250221 091700 263160 5470 5470 5470 5470 0
559 20250221 091600 263160 5470 5470 5470 5470 0
560 20250221 091500 263160 5470 5470 5470 5470 0
561 20250221 091400 263160 5470 5470 5470 5470 0
562 20250221 091300 263160 5470 5470 5470 5470 0
563 20250221 091200 263160 5470 5470 5470 5470 0
564 20250221 091100 263160 5470 5470 5470 5470 0
565 20250221 091000 263160 5470 5470 5470 5470 0
566 20250221 090900 263160 5470 5470 5470 5470 0
567 20250221 090800 263160 5470 5470 5470 5470 0
568 20250221 090700 263160 5470 5470 5470 5470 1
569 20250221 090600 257690 5430 5420 5430 5420 2
570 20250221 090500 246840 5430 5430 5430 5430 0
571 20250221 090400 246840 5430 5430 5430 5430 0
572 20250221 090300 246840 5430 5430 5430 5430 4
573 20250221 090200 225120 5360 5360 5360 5360 0
574 20250221 090100 225120 5360 5360 5360 5360 0
575 20250221 090000 225120 5360 5360 5360 5360 42

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,5300000,0,28991000000,0.00
20250218,0,5300000,0,28408000000,0.00
20250217,0,5300000,0,28461000000,0.00
20250214,0,5300000,0,28779000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 5300000 0 28991000000 0.00
3 20250218 0 5300000 0 28408000000 0.00
4 20250217 0 5300000 0 28461000000 0.00
5 20250214 0 5300000 0 28779000000 0.00