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
001080/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,61367100,22350,22350,22350,22350,52
20250221,183200,61367100,22350,22350,22350,22350,0
20250221,183100,61367100,22350,22350,22350,22350,0
20250221,183000,61367100,22350,22350,22350,22350,0
20250221,182900,61367100,22350,22350,22350,22350,0
20250221,182800,61367100,22350,22350,22350,22350,0
20250221,182700,61367100,22350,22350,22350,22350,0
20250221,182600,61367100,22350,22350,22350,22350,0
20250221,182500,61367100,22350,22350,22350,22350,0
20250221,182400,61367100,22350,22350,22350,22350,0
20250221,182300,61367100,22350,22350,22350,22350,0
20250221,182200,61367100,22350,22350,22350,22350,0
20250221,182100,61367100,22350,22350,22350,22350,0
20250221,182000,61367100,22350,22350,22350,22350,0
20250221,181900,61367100,22350,22350,22350,22350,0
20250221,181800,61367100,22350,22350,22350,22350,0
20250221,181700,61367100,22350,22350,22350,22350,0
20250221,181600,61367100,22350,22350,22350,22350,0
20250221,181500,61367100,22350,22350,22350,22350,0
20250221,181400,61367100,22350,22350,22350,22350,0
20250221,181300,61367100,22350,22350,22350,22350,0
20250221,181200,61367100,22350,22350,22350,22350,0
20250221,181100,61367100,22350,22350,22350,22350,0
20250221,181000,61367100,22350,22350,22350,22350,0
20250221,180900,61367100,22350,22350,22350,22350,0
20250221,180800,61367100,22350,22350,22350,22350,0
20250221,180700,61367100,22350,22350,22350,22350,0
20250221,180600,61367100,22350,22350,22350,22350,0
20250221,180500,61367100,22350,22350,22350,22350,0
20250221,180400,61367100,22350,22350,22350,22350,0
20250221,180300,61367100,22350,22350,22350,22350,52
20250221,180200,61367100,22350,22350,22350,22350,0
20250221,180100,61367100,22350,22350,22350,22350,0
20250221,180000,61367100,22350,22350,22350,22350,0
20250221,175900,61367100,22350,22350,22350,22350,0
20250221,175800,61367100,22350,22350,22350,22350,0
20250221,175700,61367100,22350,22350,22350,22350,0
20250221,175600,61367100,22350,22350,22350,22350,0
20250221,175500,61367100,22350,22350,22350,22350,0
20250221,175400,61367100,22350,22350,22350,22350,0
20250221,175300,61367100,22350,22350,22350,22350,0
20250221,175200,61367100,22350,22350,22350,22350,0
20250221,175100,61367100,22350,22350,22350,22350,0
20250221,175000,61367100,22350,22350,22350,22350,0
20250221,174900,61367100,22350,22350,22350,22350,0
20250221,174800,61367100,22350,22350,22350,22350,0
20250221,174700,61367100,22350,22350,22350,22350,0
20250221,174600,61367100,22350,22350,22350,22350,0
20250221,174500,61367100,22350,22350,22350,22350,0
20250221,174400,61367100,22350,22350,22350,22350,0
20250221,174300,61367100,22350,22350,22350,22350,0
20250221,174200,61367100,22350,22350,22350,22350,0
20250221,174100,61367100,22350,22350,22350,22350,0
20250221,174000,61367100,22350,22350,22350,22350,0
20250221,173900,61367100,22350,22350,22350,22350,0
20250221,173800,61367100,22350,22350,22350,22350,0
20250221,173700,61367100,22350,22350,22350,22350,0
20250221,173600,61367100,22350,22350,22350,22350,0
20250221,173500,61367100,22350,22350,22350,22350,0
20250221,173400,61367100,22350,22350,22350,22350,0
20250221,173300,61367100,22350,22350,22350,22350,52
20250221,173200,61367100,22350,22350,22350,22350,0
20250221,173100,61367100,22350,22350,22350,22350,0
20250221,173000,61367100,22350,22350,22350,22350,0
20250221,172900,61367100,22350,22350,22350,22350,0
20250221,172800,61367100,22350,22350,22350,22350,0
20250221,172700,61367100,22350,22350,22350,22350,0
20250221,172600,61367100,22350,22350,22350,22350,0
20250221,172500,61367100,22350,22350,22350,22350,0
20250221,172400,61367100,22350,22350,22350,22350,0
20250221,172300,61367100,22350,22350,22350,22350,0
20250221,172200,61367100,22350,22350,22350,22350,0
20250221,172100,61367100,22350,22350,22350,22350,0
20250221,172000,61367100,22350,22350,22350,22350,0
20250221,171900,61367100,22350,22350,22350,22350,0
20250221,171800,61367100,22350,22350,22350,22350,0
20250221,171700,61367100,22350,22350,22350,22350,0
20250221,171600,61367100,22350,22350,22350,22350,0
20250221,171500,61367100,22350,22350,22350,22350,0
20250221,171400,61367100,22350,22350,22350,22350,0
20250221,171300,61367100,22350,22350,22350,22350,0
20250221,171200,61367100,22350,22350,22350,22350,0
20250221,171100,61367100,22350,22350,22350,22350,0
20250221,171000,61367100,22350,22350,22350,22350,0
20250221,170900,61367100,22350,22350,22350,22350,0
20250221,170800,61367100,22350,22350,22350,22350,0
20250221,170700,61367100,22350,22350,22350,22350,0
20250221,170600,61367100,22350,22350,22350,22350,0
20250221,170500,61367100,22350,22350,22350,22350,0
20250221,170400,61367100,22350,22350,22350,22350,0
20250221,170300,61367100,22350,22350,22350,22350,52
20250221,170200,61367100,22350,22350,22350,22350,0
20250221,170100,61367100,22350,22350,22350,22350,0
20250221,170000,61367100,22350,22350,22350,22350,0
20250221,165900,61367100,22350,22350,22350,22350,0
20250221,165800,61367100,22350,22350,22350,22350,0
20250221,165700,61367100,22350,22350,22350,22350,0
20250221,165600,61367100,22350,22350,22350,22350,0
20250221,165500,61367100,22350,22350,22350,22350,0
20250221,165400,61367100,22350,22350,22350,22350,0
20250221,165300,61367100,22350,22350,22350,22350,0
20250221,165200,61367100,22350,22350,22350,22350,0
20250221,165100,61367100,22350,22350,22350,22350,0
20250221,165000,61367100,22350,22350,22350,22350,0
20250221,164900,61367100,22350,22350,22350,22350,0
20250221,164800,61367100,22350,22350,22350,22350,0
20250221,164700,61367100,22350,22350,22350,22350,0
20250221,164600,61367100,22350,22350,22350,22350,0
20250221,164500,61367100,22350,22350,22350,22350,0
20250221,164400,61367100,22350,22350,22350,22350,0
20250221,164300,61367100,22350,22350,22350,22350,0
20250221,164200,61367100,22350,22350,22350,22350,0
20250221,164100,61367100,22350,22350,22350,22350,0
20250221,164000,61367100,22350,22350,22350,22350,0
20250221,163900,61367100,22350,22350,22350,22350,0
20250221,163800,61367100,22350,22350,22350,22350,0
20250221,163700,61367100,22350,22350,22350,22350,0
20250221,163600,61367100,22350,22350,22350,22350,0
20250221,163500,61367100,22350,22350,22350,22350,0
20250221,163400,61367100,22350,22350,22350,22350,0
20250221,163300,61367100,22350,22350,22350,22350,52
20250221,163200,61367100,22350,22350,22350,22350,0
20250221,163100,61367100,22350,22350,22350,22350,0
20250221,163000,61367100,22350,22350,22350,22350,0
20250221,162900,61367100,22350,22350,22350,22350,0
20250221,162800,61367100,22350,22350,22350,22350,0
20250221,162700,61367100,22350,22350,22350,22350,0
20250221,162600,61367100,22350,22350,22350,22350,0
20250221,162500,61367100,22350,22350,22350,22350,0
20250221,162400,61367100,22350,22350,22350,22350,0
20250221,162300,61367100,22350,22350,22350,22350,0
20250221,162200,61367100,22350,22350,22350,22350,0
20250221,162100,61367100,22350,22350,22350,22350,0
20250221,162000,61367100,22350,22350,22350,22350,0
20250221,161900,61367100,22350,22350,22350,22350,0
20250221,161800,61367100,22350,22350,22350,22350,0
20250221,161700,61367100,22350,22350,22350,22350,0
20250221,161600,61367100,22350,22350,22350,22350,0
20250221,161500,61367100,22350,22350,22350,22350,0
20250221,161400,61367100,22350,22350,22350,22350,0
20250221,161300,61367100,22350,22350,22350,22350,0
20250221,161200,61367100,22350,22350,22350,22350,0
20250221,161100,61367100,22350,22350,22350,22350,0
20250221,161000,61367100,22350,22350,22350,22350,0
20250221,160900,61367100,22350,22350,22350,22350,0
20250221,160800,61367100,22350,22350,22350,22350,0
20250221,160700,61367100,22350,22350,22350,22350,0
20250221,160600,61367100,22350,22350,22350,22350,0
20250221,160500,61367100,22350,22350,22350,22350,0
20250221,160400,61367100,22350,22350,22350,22350,0
20250221,160300,61367100,22350,22350,22350,22350,52
20250221,160200,61367100,22350,22350,22350,22350,0
20250221,160100,61367100,22350,22350,22350,22350,0
20250221,160000,61367100,22350,22350,22350,22350,0
20250221,155900,61367100,22350,22350,22350,22350,0
20250221,155800,61367100,22350,22350,22350,22350,0
20250221,155700,61367100,22350,22350,22350,22350,0
20250221,155600,61367100,22350,22350,22350,22350,0
20250221,155500,61367100,22350,22350,22350,22350,0
20250221,155400,61367100,22350,22350,22350,22350,0
20250221,155300,61367100,22350,22350,22350,22350,0
20250221,155200,61367100,22350,22350,22350,22350,0
20250221,155100,61367100,22350,22350,22350,22350,0
20250221,155000,61367100,22350,22350,22350,22350,0
20250221,154900,61367100,22350,22350,22350,22350,0
20250221,154800,61367100,22350,22350,22350,22350,0
20250221,154700,61367100,22350,22350,22350,22350,0
20250221,154600,61367100,22350,22350,22350,22350,0
20250221,154500,61367100,22350,22350,22350,22350,0
20250221,154400,61367100,22350,22350,22350,22350,0
20250221,154300,61367100,22350,22350,22350,22350,0
20250221,154200,61367100,22350,22350,22350,22350,0
20250221,154100,61367100,22350,22350,22350,22350,0
20250221,154000,61367100,22350,22350,22350,22350,0
20250221,153900,61367100,22350,22350,22350,22350,0
20250221,153800,61367100,22350,22350,22350,22350,0
20250221,153700,61367100,22350,22350,22350,22350,0
20250221,153600,61367100,22350,22350,22350,22350,0
20250221,153500,61367100,22350,22350,22350,22350,0
20250221,153400,61367100,22350,22350,22350,22350,0
20250221,153300,61367100,22350,22350,22350,22350,52
20250221,153200,61367100,22350,22350,22350,22350,0
20250221,153100,61367100,22350,22350,22350,22350,0
20250221,153000,61367100,22350,22350,22350,22350,52
20250221,152900,60204900,22300,22300,22300,22300,0
20250221,152800,60204900,22300,22300,22300,22300,0
20250221,152700,60204900,22300,22300,22300,22300,0
20250221,152600,60204900,22300,22300,22300,22300,0
20250221,152500,60204900,22300,22300,22300,22300,0
20250221,152400,60204900,22300,22300,22300,22300,0
20250221,152300,60204900,22300,22300,22300,22300,0
20250221,152200,60204900,22300,22300,22300,22300,0
20250221,152100,60204900,22300,22300,22300,22300,0
20250221,152000,60204900,22300,22300,22300,22300,0
20250221,151900,60204900,22300,22300,22300,22300,0
20250221,151800,60204900,22300,22300,22300,22300,0
20250221,151700,60204900,22300,22300,22300,22300,0
20250221,151600,60204900,22300,22300,22300,22300,0
20250221,151500,60204900,22300,22300,22300,22300,0
20250221,151400,60204900,22300,22300,22300,22300,0
20250221,151300,60204900,22300,22300,22300,22300,0
20250221,151200,60204900,22300,22300,22300,22300,0
20250221,151100,60204900,22300,22300,22300,22300,0
20250221,151000,60204900,22300,22300,22300,22300,0
20250221,150900,60204900,22300,22300,22300,22300,0
20250221,150800,60204900,22300,22300,22300,22300,0
20250221,150700,60204900,22300,22300,22300,22300,0
20250221,150600,60204900,22300,22300,22300,22300,0
20250221,150500,60204900,22300,22300,22300,22300,0
20250221,150400,60204900,22300,22300,22300,22300,0
20250221,150300,60204900,22300,22300,22300,22300,0
20250221,150200,60204900,22300,22300,22300,22300,0
20250221,150100,60204900,22300,22300,22300,22300,0
20250221,150000,60204900,22300,22300,22300,22300,0
20250221,145900,60204900,22300,22300,22300,22300,0
20250221,145800,60204900,22300,22300,22300,22300,0
20250221,145700,60204900,22300,22300,22300,22300,0
20250221,145600,60204900,22300,22450,22450,22300,2
20250221,145500,60160150,22450,22450,22450,22450,0
20250221,145400,60160150,22450,22450,22450,22450,0
20250221,145300,60160150,22450,22450,22450,22450,0
20250221,145200,60160150,22450,22450,22450,22450,0
20250221,145100,60160150,22450,22450,22450,22450,0
20250221,145000,60160150,22450,22450,22450,22450,15
20250221,144900,59823400,22550,22550,22550,22550,0
20250221,144800,59823400,22550,22550,22550,22550,0
20250221,144700,59823400,22550,22550,22550,22550,0
20250221,144600,59823400,22550,22550,22550,22550,0
20250221,144500,59823400,22550,22550,22550,22550,0
20250221,144400,59823400,22550,22550,22550,22550,0
20250221,144300,59823400,22550,22550,22550,22550,0
20250221,144200,59823400,22550,22550,22550,22550,0
20250221,144100,59823400,22550,22550,22550,22550,0
20250221,144000,59823400,22550,22550,22550,22550,0
20250221,143900,59823400,22550,22550,22550,22550,0
20250221,143800,59823400,22550,22550,22550,22550,0
20250221,143700,59823400,22550,22550,22550,22550,0
20250221,143600,59823400,22550,22550,22550,22550,0
20250221,143500,59823400,22550,22550,22550,22550,0
20250221,143400,59823400,22550,22550,22550,22550,0
20250221,143300,59823400,22550,22550,22550,22550,0
20250221,143200,59823400,22550,22550,22550,22550,0
20250221,143100,59823400,22550,22550,22550,22550,0
20250221,143000,59823400,22550,22550,22550,22550,0
20250221,142900,59823400,22550,22500,22550,22500,10
20250221,142800,59598200,22500,22500,22500,22500,0
20250221,142700,59598200,22500,22500,22500,22500,0
20250221,142600,59598200,22500,22500,22500,22500,0
20250221,142500,59598200,22500,22500,22500,22500,0
20250221,142400,59598200,22500,22500,22500,22500,5
20250221,142300,59485700,22450,22450,22450,22450,0
20250221,142200,59485700,22450,22450,22450,22450,0
20250221,142100,59485700,22450,22450,22450,22450,0
20250221,142000,59485700,22450,22450,22450,22450,0
20250221,141900,59485700,22450,22450,22450,22450,0
20250221,141800,59485700,22450,22450,22450,22450,0
20250221,141700,59485700,22450,22350,22450,22350,100
20250221,141600,57244250,22350,22350,22350,22350,0
20250221,141500,57244250,22350,22350,22350,22350,6
20250221,141400,57110150,22350,22350,22350,22350,0
20250221,141300,57110150,22350,22350,22350,22350,0
20250221,141200,57110150,22350,22350,22350,22350,0
20250221,141100,57110150,22350,22400,22400,22350,75
20250221,141000,55432850,22450,22450,22450,22450,0
20250221,140900,55432850,22450,22450,22450,22450,0
20250221,140800,55432850,22450,22450,22450,22450,0
20250221,140700,55432850,22450,22450,22450,22450,0
20250221,140600,55432850,22450,22450,22450,22450,0
20250221,140500,55432850,22450,22450,22450,22450,0
20250221,140400,55432850,22450,22450,22450,22450,0
20250221,140300,55432850,22450,22450,22450,22450,0
20250221,140200,55432850,22450,22450,22450,22450,0
20250221,140100,55432850,22450,22450,22450,22450,0
20250221,140000,55432850,22450,22450,22450,22450,0
20250221,135900,55432850,22450,22450,22450,22450,0
20250221,135800,55432850,22450,22450,22450,22450,0
20250221,135700,55432850,22450,22450,22450,22450,0
20250221,135600,55432850,22450,22450,22450,22450,0
20250221,135500,55432850,22450,22450,22450,22450,0
20250221,135400,55432850,22450,22450,22450,22450,0
20250221,135300,55432850,22450,22450,22450,22450,0
20250221,135200,55432850,22450,22450,22450,22450,0
20250221,135100,55432850,22450,22450,22450,22450,3
20250221,135000,55365500,22350,22350,22350,22350,0
20250221,134900,55365500,22350,22350,22350,22350,0
20250221,134800,55365500,22350,22350,22350,22350,0
20250221,134700,55365500,22350,22350,22350,22350,0
20250221,134600,55365500,22350,22350,22350,22350,0
20250221,134500,55365500,22350,22350,22350,22350,0
20250221,134400,55365500,22350,22350,22350,22350,0
20250221,134300,55365500,22350,22350,22350,22350,0
20250221,134200,55365500,22350,22350,22350,22350,0
20250221,134100,55365500,22350,22350,22350,22350,0
20250221,134000,55365500,22350,22350,22350,22350,0
20250221,133900,55365500,22350,22350,22350,22350,0
20250221,133800,55365500,22350,22350,22350,22350,0
20250221,133700,55365500,22350,22350,22350,22350,0
20250221,133600,55365500,22350,22350,22350,22350,0
20250221,133500,55365500,22350,22350,22350,22350,0
20250221,133400,55365500,22350,22350,22350,22350,0
20250221,133300,55365500,22350,22350,22350,22350,0
20250221,133200,55365500,22350,22350,22350,22350,0
20250221,133100,55365500,22350,22350,22350,22350,0
20250221,133000,55365500,22350,22350,22350,22350,0
20250221,132900,55365500,22350,22350,22350,22350,0
20250221,132800,55365500,22350,22350,22350,22350,0
20250221,132700,55365500,22350,22350,22350,22350,0
20250221,132600,55365500,22350,22350,22350,22350,0
20250221,132500,55365500,22350,22350,22350,22350,0
20250221,132400,55365500,22350,22350,22350,22350,0
20250221,132300,55365500,22350,22350,22350,22350,0
20250221,132200,55365500,22350,22350,22350,22350,0
20250221,132100,55365500,22350,22350,22350,22350,0
20250221,132000,55365500,22350,22350,22350,22350,0
20250221,131900,55365500,22350,22350,22350,22350,0
20250221,131800,55365500,22350,22350,22350,22350,0
20250221,131700,55365500,22350,22350,22350,22350,0
20250221,131600,55365500,22350,22350,22350,22350,0
20250221,131500,55365500,22350,22350,22350,22350,0
20250221,131400,55365500,22350,22350,22350,22350,0
20250221,131300,55365500,22350,22350,22350,22350,0
20250221,131200,55365500,22350,22350,22350,22350,0
20250221,131100,55365500,22350,22350,22350,22350,0
20250221,131000,55365500,22350,22350,22350,22350,0
20250221,130900,55365500,22350,22350,22350,22350,0
20250221,130800,55365500,22350,22350,22350,22350,0
20250221,130700,55365500,22350,22350,22350,22350,0
20250221,130600,55365500,22350,22350,22350,22350,0
20250221,130500,55365500,22350,22350,22350,22350,0
20250221,130400,55365500,22350,22350,22350,22350,0
20250221,130300,55365500,22350,22350,22350,22350,0
20250221,130200,55365500,22350,22350,22350,22350,0
20250221,130100,55365500,22350,22350,22350,22350,0
20250221,130000,55365500,22350,22350,22350,22350,0
20250221,125900,55365500,22350,22350,22350,22350,0
20250221,125800,55365500,22350,22350,22350,22350,0
20250221,125700,55365500,22350,22350,22350,22350,0
20250221,125600,55365500,22350,22350,22350,22350,0
20250221,125500,55365500,22350,22350,22350,22350,0
20250221,125400,55365500,22350,22350,22350,22350,0
20250221,125300,55365500,22350,22350,22350,22350,0
20250221,125200,55365500,22350,22350,22350,22350,35
20250221,125100,54583250,22450,22450,22450,22450,0
20250221,125000,54583250,22450,22450,22450,22450,0
20250221,124900,54583250,22450,22450,22450,22450,0
20250221,124800,54583250,22450,22450,22450,22450,0
20250221,124700,54583250,22450,22450,22450,22450,0
20250221,124600,54583250,22450,22450,22450,22450,0
20250221,124500,54583250,22450,22450,22450,22450,0
20250221,124400,54583250,22450,22450,22450,22450,0
20250221,124300,54583250,22450,22450,22450,22450,0
20250221,124200,54583250,22450,22450,22450,22450,0
20250221,124100,54583250,22450,22450,22450,22450,0
20250221,124000,54583250,22450,22450,22450,22450,0
20250221,123900,54583250,22450,22450,22450,22450,0
20250221,123800,54583250,22450,22450,22450,22450,0
20250221,123700,54583250,22450,22450,22450,22450,0
20250221,123600,54583250,22450,22450,22450,22450,0
20250221,123500,54583250,22450,22450,22450,22450,0
20250221,123400,54583250,22450,22450,22450,22450,0
20250221,123300,54583250,22450,22450,22450,22450,0
20250221,123200,54583250,22450,22450,22450,22450,0
20250221,123100,54583250,22450,22450,22450,22450,0
20250221,123000,54583250,22450,22450,22450,22450,0
20250221,122900,54583250,22450,22450,22450,22450,0
20250221,122800,54583250,22450,22450,22450,22450,0
20250221,122700,54583250,22450,22450,22450,22450,0
20250221,122600,54583250,22450,22450,22450,22450,0
20250221,122500,54583250,22450,22450,22450,22450,0
20250221,122400,54583250,22450,22450,22450,22450,0
20250221,122300,54583250,22450,22450,22450,22450,0
20250221,122200,54583250,22450,22450,22450,22450,0
20250221,122100,54583250,22450,22450,22450,22450,0
20250221,122000,54583250,22450,22450,22450,22450,0
20250221,121900,54583250,22450,22450,22450,22450,0
20250221,121800,54583250,22450,22450,22450,22450,0
20250221,121700,54583250,22450,22450,22450,22450,4
20250221,121600,54493450,22200,22200,22200,22200,0
20250221,121500,54493450,22200,22200,22200,22200,0
20250221,121400,54493450,22200,22200,22200,22200,0
20250221,121300,54493450,22200,22200,22200,22200,0
20250221,121200,54493450,22200,22200,22200,22200,0
20250221,121100,54493450,22200,22200,22200,22200,0
20250221,121000,54493450,22200,22200,22200,22200,0
20250221,120900,54493450,22200,22200,22200,22200,0
20250221,120800,54493450,22200,22400,22400,22200,638
20250221,120700,40282850,22450,22450,22450,22450,0
20250221,120600,40282850,22450,22450,22450,22450,0
20250221,120500,40282850,22450,22450,22450,22450,0
20250221,120400,40282850,22450,22450,22450,22450,0
20250221,120300,40282850,22450,22450,22450,22450,0
20250221,120200,40282850,22450,22450,22450,22450,0
20250221,120100,40282850,22450,22450,22450,22450,0
20250221,120000,40282850,22450,22450,22450,22450,0
20250221,115900,40282850,22450,22450,22450,22450,0
20250221,115800,40282850,22450,22450,22450,22450,0
20250221,115700,40282850,22450,22450,22450,22450,0
20250221,115600,40282850,22450,22450,22450,22450,0
20250221,115500,40282850,22450,22450,22450,22450,0
20250221,115400,40282850,22450,22450,22450,22450,0
20250221,115300,40282850,22450,22450,22450,22450,0
20250221,115200,40282850,22450,22450,22450,22450,0
20250221,115100,40282850,22450,22450,22450,22450,0
20250221,115000,40282850,22450,22450,22450,22450,0
20250221,114900,40282850,22450,22450,22450,22450,0
20250221,114800,40282850,22450,22450,22450,22450,0
20250221,114700,40282850,22450,22450,22450,22450,0
20250221,114600,40282850,22450,22450,22450,22450,0
20250221,114500,40282850,22450,22450,22450,22450,0
20250221,114400,40282850,22450,22450,22450,22450,0
20250221,114300,40282850,22450,22450,22450,22450,0
20250221,114200,40282850,22450,22450,22450,22450,0
20250221,114100,40282850,22450,22450,22450,22450,0
20250221,114000,40282850,22450,22450,22450,22450,0
20250221,113900,40282850,22450,22450,22450,22450,0
20250221,113800,40282850,22450,22450,22450,22450,0
20250221,113700,40282850,22450,22450,22450,22450,0
20250221,113600,40282850,22450,22450,22450,22450,2
20250221,113500,40237950,22400,22400,22400,22400,0
20250221,113400,40237950,22400,22400,22400,22400,0
20250221,113300,40237950,22400,22400,22400,22400,0
20250221,113200,40237950,22400,22400,22400,22400,0
20250221,113100,40237950,22400,22400,22400,22400,0
20250221,113000,40237950,22400,22400,22400,22400,0
20250221,112900,40237950,22400,22400,22400,22400,0
20250221,112800,40237950,22400,22400,22400,22400,0
20250221,112700,40237950,22400,22400,22400,22400,0
20250221,112600,40237950,22400,22400,22400,22400,0
20250221,112500,40237950,22400,22400,22400,22400,0
20250221,112400,40237950,22400,22400,22400,22400,0
20250221,112300,40237950,22400,22400,22400,22400,0
20250221,112200,40237950,22400,22400,22400,22400,0
20250221,112100,40237950,22400,22400,22400,22400,0
20250221,112000,40237950,22400,22400,22400,22400,0
20250221,111900,40237950,22400,22400,22400,22400,0
20250221,111800,40237950,22400,22400,22400,22400,0
20250221,111700,40237950,22400,22400,22400,22400,0
20250221,111600,40237950,22400,22400,22400,22400,0
20250221,111500,40237950,22400,22400,22400,22400,0
20250221,111400,40237950,22400,22400,22400,22400,0
20250221,111300,40237950,22400,22400,22400,22400,0
20250221,111200,40237950,22400,22400,22400,22400,0
20250221,111100,40237950,22400,22400,22400,22400,0
20250221,111000,40237950,22400,22400,22400,22400,0
20250221,110900,40237950,22400,22400,22400,22400,0
20250221,110800,40237950,22400,22400,22400,22400,0
20250221,110700,40237950,22400,22400,22400,22400,0
20250221,110600,40237950,22400,22400,22400,22400,0
20250221,110500,40237950,22400,22400,22400,22400,0
20250221,110400,40237950,22400,22400,22400,22400,0
20250221,110300,40237950,22400,22400,22400,22400,0
20250221,110200,40237950,22400,22400,22400,22400,0
20250221,110100,40237950,22400,22400,22400,22400,0
20250221,110000,40237950,22400,22400,22400,22400,0
20250221,105900,40237950,22400,22400,22400,22400,0
20250221,105800,40237950,22400,22400,22400,22400,1
20250221,105700,40215550,22300,22300,22300,22300,0
20250221,105600,40215550,22300,22300,22300,22300,0
20250221,105500,40215550,22300,22300,22300,22300,0
20250221,105400,40215550,22300,22300,22300,22300,0
20250221,105300,40215550,22300,22300,22300,22300,0
20250221,105200,40215550,22300,22300,22300,22300,0
20250221,105100,40215550,22300,22300,22300,22300,0
20250221,105000,40215550,22300,22300,22300,22300,0
20250221,104900,40215550,22300,22300,22300,22300,0
20250221,104800,40215550,22300,22300,22300,22300,0
20250221,104700,40215550,22300,22300,22300,22300,0
20250221,104600,40215550,22300,22300,22300,22300,0
20250221,104500,40215550,22300,22300,22300,22300,0
20250221,104400,40215550,22300,22300,22300,22300,0
20250221,104300,40215550,22300,22300,22300,22300,0
20250221,104200,40215550,22300,22300,22300,22300,0
20250221,104100,40215550,22300,22300,22300,22300,0
20250221,104000,40215550,22300,22300,22300,22300,0
20250221,103900,40215550,22300,22300,22300,22300,0
20250221,103800,40215550,22300,22300,22300,22300,0
20250221,103700,40215550,22300,22350,22350,22300,43
20250221,103600,39256150,22350,22350,22350,22350,0
20250221,103500,39256150,22350,22350,22350,22350,0
20250221,103400,39256150,22350,22350,22350,22350,0
20250221,103300,39256150,22350,22350,22350,22350,0
20250221,103200,39256150,22350,22350,22350,22350,0
20250221,103100,39256150,22350,22350,22350,22350,0
20250221,103000,39256150,22350,22350,22350,22350,0
20250221,102900,39256150,22350,22350,22350,22350,0
20250221,102800,39256150,22350,22350,22350,22350,0
20250221,102700,39256150,22350,22350,22350,22350,0
20250221,102600,39256150,22350,22350,22350,22350,0
20250221,102500,39256150,22350,22350,22350,22350,0
20250221,102400,39256150,22350,22350,22350,22350,0
20250221,102300,39256150,22350,22350,22350,22350,0
20250221,102200,39256150,22350,22350,22350,22350,0
20250221,102100,39256150,22350,22350,22350,22350,0
20250221,102000,39256150,22350,22350,22350,22350,0
20250221,101900,39256150,22350,22400,22400,22350,5
20250221,101800,39144300,22550,22550,22550,22550,0
20250221,101700,39144300,22550,22550,22550,22550,0
20250221,101600,39144300,22550,22400,22550,22400,10
20250221,101500,38919400,22250,22250,22250,22250,0
20250221,101400,38919400,22250,22250,22250,22250,0
20250221,101300,38919400,22250,22250,22250,22250,0
20250221,101200,38919400,22250,22250,22250,22250,0
20250221,101100,38919400,22250,22250,22250,22250,0
20250221,101000,38919400,22250,22250,22250,22250,0
20250221,100900,38919400,22250,22250,22250,22250,0
20250221,100800,38919400,22250,22250,22250,22250,0
20250221,100700,38919400,22250,22250,22250,22250,0
20250221,100600,38919400,22250,22250,22250,22250,0
20250221,100500,38919400,22250,22250,22250,22250,0
20250221,100400,38919400,22250,22250,22250,22250,0
20250221,100300,38919400,22250,22250,22250,22250,0
20250221,100200,38919400,22250,22250,22250,22250,0
20250221,100100,38919400,22250,22250,22250,22250,0
20250221,100000,38919400,22250,22250,22250,22250,47
20250221,095900,37873650,22250,22250,22250,22250,0
20250221,095800,37873650,22250,22250,22250,22250,0
20250221,095700,37873650,22250,22450,22450,22200,14
20250221,095600,37561600,22550,22550,22550,22550,0
20250221,095500,37561600,22550,22550,22550,22550,0
20250221,095400,37561600,22550,22550,22550,22550,0
20250221,095300,37561600,22550,22550,22550,22550,0
20250221,095200,37561600,22550,22550,22550,22550,0
20250221,095100,37561600,22550,22550,22550,22550,0
20250221,095000,37561600,22550,22550,22550,22550,0
20250221,094900,37561600,22550,22550,22550,22550,0
20250221,094800,37561600,22550,22550,22550,22550,0
20250221,094700,37561600,22550,22550,22550,22550,0
20250221,094600,37561600,22550,22550,22550,22550,0
20250221,094500,37561600,22550,22550,22550,22550,3
20250221,094400,37493950,22550,22550,22550,22550,40
20250221,094300,36591950,22550,22550,22550,22550,0
20250221,094200,36591950,22550,22550,22550,22550,0
20250221,094100,36591950,22550,22550,22550,22550,0
20250221,094000,36591950,22550,22550,22550,22550,0
20250221,093900,36591950,22550,22500,22550,22500,10
20250221,093800,36366650,22400,22400,22400,22400,0
20250221,093700,36366650,22400,22400,22400,22400,0
20250221,093600,36366650,22400,22400,22400,22400,0
20250221,093500,36366650,22400,22400,22400,22400,0
20250221,093400,36366650,22400,22400,22400,22400,0
20250221,093300,36366650,22400,22400,22400,22400,0
20250221,093200,36366650,22400,22400,22400,22400,0
20250221,093100,36366650,22400,22400,22400,22400,180
20250221,093000,32334650,22250,22400,22400,22250,209
20250221,092900,27656050,22350,22500,22500,22350,7
20250221,092800,27498850,22550,22500,22550,22500,30
20250221,092700,26822600,22650,22650,22650,22650,0
20250221,092600,26822600,22650,22650,22650,22650,0
20250221,092500,26822600,22650,22650,22650,22650,0
20250221,092400,26822600,22650,22650,22650,22650,0
20250221,092300,26822600,22650,22650,22650,22650,0
20250221,092200,26822600,22650,22500,22650,22500,380
20250221,092100,18227750,22350,22350,22350,22350,1
20250221,092000,18205400,22350,22350,22350,22350,5
20250221,091900,18093650,22400,22500,22500,22400,9
20250221,091800,17891450,22600,22600,22600,22600,0
20250221,091700,17891450,22600,22400,22600,22400,7
20250221,091600,17734350,22450,22450,22450,22450,0
20250221,091500,17734350,22450,22450,22600,22450,22
20250221,091400,17240300,22450,22450,22450,22450,0
20250221,091300,17240300,22450,22050,22450,22050,58
20250221,091200,15953900,22050,22050,22050,22050,20
20250221,091100,15512900,22100,22100,22100,22100,0
20250221,091000,15512900,22100,22100,22100,22100,0
20250221,090900,15512900,22100,22100,22100,22100,0
20250221,090800,15512900,22100,22100,22100,22100,0
20250221,090700,15512900,22100,22100,22100,22100,0
20250221,090600,15512900,22100,22100,22100,22100,8
20250221,090500,15336100,22050,22050,22050,22050,2
20250221,090400,15292000,22000,21900,22000,21900,112
20250221,090300,12830900,21900,21900,21900,21900,29
20250221,090200,12195800,21900,21900,21900,21900,41
20250221,090100,11297900,21950,22100,22100,21950,10
20250221,090000,11077950,21850,21850,21850,21850,507
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 61367100 22350 22350 22350 22350 52
3 20250221 183200 61367100 22350 22350 22350 22350 0
4 20250221 183100 61367100 22350 22350 22350 22350 0
5 20250221 183000 61367100 22350 22350 22350 22350 0
6 20250221 182900 61367100 22350 22350 22350 22350 0
7 20250221 182800 61367100 22350 22350 22350 22350 0
8 20250221 182700 61367100 22350 22350 22350 22350 0
9 20250221 182600 61367100 22350 22350 22350 22350 0
10 20250221 182500 61367100 22350 22350 22350 22350 0
11 20250221 182400 61367100 22350 22350 22350 22350 0
12 20250221 182300 61367100 22350 22350 22350 22350 0
13 20250221 182200 61367100 22350 22350 22350 22350 0
14 20250221 182100 61367100 22350 22350 22350 22350 0
15 20250221 182000 61367100 22350 22350 22350 22350 0
16 20250221 181900 61367100 22350 22350 22350 22350 0
17 20250221 181800 61367100 22350 22350 22350 22350 0
18 20250221 181700 61367100 22350 22350 22350 22350 0
19 20250221 181600 61367100 22350 22350 22350 22350 0
20 20250221 181500 61367100 22350 22350 22350 22350 0
21 20250221 181400 61367100 22350 22350 22350 22350 0
22 20250221 181300 61367100 22350 22350 22350 22350 0
23 20250221 181200 61367100 22350 22350 22350 22350 0
24 20250221 181100 61367100 22350 22350 22350 22350 0
25 20250221 181000 61367100 22350 22350 22350 22350 0
26 20250221 180900 61367100 22350 22350 22350 22350 0
27 20250221 180800 61367100 22350 22350 22350 22350 0
28 20250221 180700 61367100 22350 22350 22350 22350 0
29 20250221 180600 61367100 22350 22350 22350 22350 0
30 20250221 180500 61367100 22350 22350 22350 22350 0
31 20250221 180400 61367100 22350 22350 22350 22350 0
32 20250221 180300 61367100 22350 22350 22350 22350 52
33 20250221 180200 61367100 22350 22350 22350 22350 0
34 20250221 180100 61367100 22350 22350 22350 22350 0
35 20250221 180000 61367100 22350 22350 22350 22350 0
36 20250221 175900 61367100 22350 22350 22350 22350 0
37 20250221 175800 61367100 22350 22350 22350 22350 0
38 20250221 175700 61367100 22350 22350 22350 22350 0
39 20250221 175600 61367100 22350 22350 22350 22350 0
40 20250221 175500 61367100 22350 22350 22350 22350 0
41 20250221 175400 61367100 22350 22350 22350 22350 0
42 20250221 175300 61367100 22350 22350 22350 22350 0
43 20250221 175200 61367100 22350 22350 22350 22350 0
44 20250221 175100 61367100 22350 22350 22350 22350 0
45 20250221 175000 61367100 22350 22350 22350 22350 0
46 20250221 174900 61367100 22350 22350 22350 22350 0
47 20250221 174800 61367100 22350 22350 22350 22350 0
48 20250221 174700 61367100 22350 22350 22350 22350 0
49 20250221 174600 61367100 22350 22350 22350 22350 0
50 20250221 174500 61367100 22350 22350 22350 22350 0
51 20250221 174400 61367100 22350 22350 22350 22350 0
52 20250221 174300 61367100 22350 22350 22350 22350 0
53 20250221 174200 61367100 22350 22350 22350 22350 0
54 20250221 174100 61367100 22350 22350 22350 22350 0
55 20250221 174000 61367100 22350 22350 22350 22350 0
56 20250221 173900 61367100 22350 22350 22350 22350 0
57 20250221 173800 61367100 22350 22350 22350 22350 0
58 20250221 173700 61367100 22350 22350 22350 22350 0
59 20250221 173600 61367100 22350 22350 22350 22350 0
60 20250221 173500 61367100 22350 22350 22350 22350 0
61 20250221 173400 61367100 22350 22350 22350 22350 0
62 20250221 173300 61367100 22350 22350 22350 22350 52
63 20250221 173200 61367100 22350 22350 22350 22350 0
64 20250221 173100 61367100 22350 22350 22350 22350 0
65 20250221 173000 61367100 22350 22350 22350 22350 0
66 20250221 172900 61367100 22350 22350 22350 22350 0
67 20250221 172800 61367100 22350 22350 22350 22350 0
68 20250221 172700 61367100 22350 22350 22350 22350 0
69 20250221 172600 61367100 22350 22350 22350 22350 0
70 20250221 172500 61367100 22350 22350 22350 22350 0
71 20250221 172400 61367100 22350 22350 22350 22350 0
72 20250221 172300 61367100 22350 22350 22350 22350 0
73 20250221 172200 61367100 22350 22350 22350 22350 0
74 20250221 172100 61367100 22350 22350 22350 22350 0
75 20250221 172000 61367100 22350 22350 22350 22350 0
76 20250221 171900 61367100 22350 22350 22350 22350 0
77 20250221 171800 61367100 22350 22350 22350 22350 0
78 20250221 171700 61367100 22350 22350 22350 22350 0
79 20250221 171600 61367100 22350 22350 22350 22350 0
80 20250221 171500 61367100 22350 22350 22350 22350 0
81 20250221 171400 61367100 22350 22350 22350 22350 0
82 20250221 171300 61367100 22350 22350 22350 22350 0
83 20250221 171200 61367100 22350 22350 22350 22350 0
84 20250221 171100 61367100 22350 22350 22350 22350 0
85 20250221 171000 61367100 22350 22350 22350 22350 0
86 20250221 170900 61367100 22350 22350 22350 22350 0
87 20250221 170800 61367100 22350 22350 22350 22350 0
88 20250221 170700 61367100 22350 22350 22350 22350 0
89 20250221 170600 61367100 22350 22350 22350 22350 0
90 20250221 170500 61367100 22350 22350 22350 22350 0
91 20250221 170400 61367100 22350 22350 22350 22350 0
92 20250221 170300 61367100 22350 22350 22350 22350 52
93 20250221 170200 61367100 22350 22350 22350 22350 0
94 20250221 170100 61367100 22350 22350 22350 22350 0
95 20250221 170000 61367100 22350 22350 22350 22350 0
96 20250221 165900 61367100 22350 22350 22350 22350 0
97 20250221 165800 61367100 22350 22350 22350 22350 0
98 20250221 165700 61367100 22350 22350 22350 22350 0
99 20250221 165600 61367100 22350 22350 22350 22350 0
100 20250221 165500 61367100 22350 22350 22350 22350 0
101 20250221 165400 61367100 22350 22350 22350 22350 0
102 20250221 165300 61367100 22350 22350 22350 22350 0
103 20250221 165200 61367100 22350 22350 22350 22350 0
104 20250221 165100 61367100 22350 22350 22350 22350 0
105 20250221 165000 61367100 22350 22350 22350 22350 0
106 20250221 164900 61367100 22350 22350 22350 22350 0
107 20250221 164800 61367100 22350 22350 22350 22350 0
108 20250221 164700 61367100 22350 22350 22350 22350 0
109 20250221 164600 61367100 22350 22350 22350 22350 0
110 20250221 164500 61367100 22350 22350 22350 22350 0
111 20250221 164400 61367100 22350 22350 22350 22350 0
112 20250221 164300 61367100 22350 22350 22350 22350 0
113 20250221 164200 61367100 22350 22350 22350 22350 0
114 20250221 164100 61367100 22350 22350 22350 22350 0
115 20250221 164000 61367100 22350 22350 22350 22350 0
116 20250221 163900 61367100 22350 22350 22350 22350 0
117 20250221 163800 61367100 22350 22350 22350 22350 0
118 20250221 163700 61367100 22350 22350 22350 22350 0
119 20250221 163600 61367100 22350 22350 22350 22350 0
120 20250221 163500 61367100 22350 22350 22350 22350 0
121 20250221 163400 61367100 22350 22350 22350 22350 0
122 20250221 163300 61367100 22350 22350 22350 22350 52
123 20250221 163200 61367100 22350 22350 22350 22350 0
124 20250221 163100 61367100 22350 22350 22350 22350 0
125 20250221 163000 61367100 22350 22350 22350 22350 0
126 20250221 162900 61367100 22350 22350 22350 22350 0
127 20250221 162800 61367100 22350 22350 22350 22350 0
128 20250221 162700 61367100 22350 22350 22350 22350 0
129 20250221 162600 61367100 22350 22350 22350 22350 0
130 20250221 162500 61367100 22350 22350 22350 22350 0
131 20250221 162400 61367100 22350 22350 22350 22350 0
132 20250221 162300 61367100 22350 22350 22350 22350 0
133 20250221 162200 61367100 22350 22350 22350 22350 0
134 20250221 162100 61367100 22350 22350 22350 22350 0
135 20250221 162000 61367100 22350 22350 22350 22350 0
136 20250221 161900 61367100 22350 22350 22350 22350 0
137 20250221 161800 61367100 22350 22350 22350 22350 0
138 20250221 161700 61367100 22350 22350 22350 22350 0
139 20250221 161600 61367100 22350 22350 22350 22350 0
140 20250221 161500 61367100 22350 22350 22350 22350 0
141 20250221 161400 61367100 22350 22350 22350 22350 0
142 20250221 161300 61367100 22350 22350 22350 22350 0
143 20250221 161200 61367100 22350 22350 22350 22350 0
144 20250221 161100 61367100 22350 22350 22350 22350 0
145 20250221 161000 61367100 22350 22350 22350 22350 0
146 20250221 160900 61367100 22350 22350 22350 22350 0
147 20250221 160800 61367100 22350 22350 22350 22350 0
148 20250221 160700 61367100 22350 22350 22350 22350 0
149 20250221 160600 61367100 22350 22350 22350 22350 0
150 20250221 160500 61367100 22350 22350 22350 22350 0
151 20250221 160400 61367100 22350 22350 22350 22350 0
152 20250221 160300 61367100 22350 22350 22350 22350 52
153 20250221 160200 61367100 22350 22350 22350 22350 0
154 20250221 160100 61367100 22350 22350 22350 22350 0
155 20250221 160000 61367100 22350 22350 22350 22350 0
156 20250221 155900 61367100 22350 22350 22350 22350 0
157 20250221 155800 61367100 22350 22350 22350 22350 0
158 20250221 155700 61367100 22350 22350 22350 22350 0
159 20250221 155600 61367100 22350 22350 22350 22350 0
160 20250221 155500 61367100 22350 22350 22350 22350 0
161 20250221 155400 61367100 22350 22350 22350 22350 0
162 20250221 155300 61367100 22350 22350 22350 22350 0
163 20250221 155200 61367100 22350 22350 22350 22350 0
164 20250221 155100 61367100 22350 22350 22350 22350 0
165 20250221 155000 61367100 22350 22350 22350 22350 0
166 20250221 154900 61367100 22350 22350 22350 22350 0
167 20250221 154800 61367100 22350 22350 22350 22350 0
168 20250221 154700 61367100 22350 22350 22350 22350 0
169 20250221 154600 61367100 22350 22350 22350 22350 0
170 20250221 154500 61367100 22350 22350 22350 22350 0
171 20250221 154400 61367100 22350 22350 22350 22350 0
172 20250221 154300 61367100 22350 22350 22350 22350 0
173 20250221 154200 61367100 22350 22350 22350 22350 0
174 20250221 154100 61367100 22350 22350 22350 22350 0
175 20250221 154000 61367100 22350 22350 22350 22350 0
176 20250221 153900 61367100 22350 22350 22350 22350 0
177 20250221 153800 61367100 22350 22350 22350 22350 0
178 20250221 153700 61367100 22350 22350 22350 22350 0
179 20250221 153600 61367100 22350 22350 22350 22350 0
180 20250221 153500 61367100 22350 22350 22350 22350 0
181 20250221 153400 61367100 22350 22350 22350 22350 0
182 20250221 153300 61367100 22350 22350 22350 22350 52
183 20250221 153200 61367100 22350 22350 22350 22350 0
184 20250221 153100 61367100 22350 22350 22350 22350 0
185 20250221 153000 61367100 22350 22350 22350 22350 52
186 20250221 152900 60204900 22300 22300 22300 22300 0
187 20250221 152800 60204900 22300 22300 22300 22300 0
188 20250221 152700 60204900 22300 22300 22300 22300 0
189 20250221 152600 60204900 22300 22300 22300 22300 0
190 20250221 152500 60204900 22300 22300 22300 22300 0
191 20250221 152400 60204900 22300 22300 22300 22300 0
192 20250221 152300 60204900 22300 22300 22300 22300 0
193 20250221 152200 60204900 22300 22300 22300 22300 0
194 20250221 152100 60204900 22300 22300 22300 22300 0
195 20250221 152000 60204900 22300 22300 22300 22300 0
196 20250221 151900 60204900 22300 22300 22300 22300 0
197 20250221 151800 60204900 22300 22300 22300 22300 0
198 20250221 151700 60204900 22300 22300 22300 22300 0
199 20250221 151600 60204900 22300 22300 22300 22300 0
200 20250221 151500 60204900 22300 22300 22300 22300 0
201 20250221 151400 60204900 22300 22300 22300 22300 0
202 20250221 151300 60204900 22300 22300 22300 22300 0
203 20250221 151200 60204900 22300 22300 22300 22300 0
204 20250221 151100 60204900 22300 22300 22300 22300 0
205 20250221 151000 60204900 22300 22300 22300 22300 0
206 20250221 150900 60204900 22300 22300 22300 22300 0
207 20250221 150800 60204900 22300 22300 22300 22300 0
208 20250221 150700 60204900 22300 22300 22300 22300 0
209 20250221 150600 60204900 22300 22300 22300 22300 0
210 20250221 150500 60204900 22300 22300 22300 22300 0
211 20250221 150400 60204900 22300 22300 22300 22300 0
212 20250221 150300 60204900 22300 22300 22300 22300 0
213 20250221 150200 60204900 22300 22300 22300 22300 0
214 20250221 150100 60204900 22300 22300 22300 22300 0
215 20250221 150000 60204900 22300 22300 22300 22300 0
216 20250221 145900 60204900 22300 22300 22300 22300 0
217 20250221 145800 60204900 22300 22300 22300 22300 0
218 20250221 145700 60204900 22300 22300 22300 22300 0
219 20250221 145600 60204900 22300 22450 22450 22300 2
220 20250221 145500 60160150 22450 22450 22450 22450 0
221 20250221 145400 60160150 22450 22450 22450 22450 0
222 20250221 145300 60160150 22450 22450 22450 22450 0
223 20250221 145200 60160150 22450 22450 22450 22450 0
224 20250221 145100 60160150 22450 22450 22450 22450 0
225 20250221 145000 60160150 22450 22450 22450 22450 15
226 20250221 144900 59823400 22550 22550 22550 22550 0
227 20250221 144800 59823400 22550 22550 22550 22550 0
228 20250221 144700 59823400 22550 22550 22550 22550 0
229 20250221 144600 59823400 22550 22550 22550 22550 0
230 20250221 144500 59823400 22550 22550 22550 22550 0
231 20250221 144400 59823400 22550 22550 22550 22550 0
232 20250221 144300 59823400 22550 22550 22550 22550 0
233 20250221 144200 59823400 22550 22550 22550 22550 0
234 20250221 144100 59823400 22550 22550 22550 22550 0
235 20250221 144000 59823400 22550 22550 22550 22550 0
236 20250221 143900 59823400 22550 22550 22550 22550 0
237 20250221 143800 59823400 22550 22550 22550 22550 0
238 20250221 143700 59823400 22550 22550 22550 22550 0
239 20250221 143600 59823400 22550 22550 22550 22550 0
240 20250221 143500 59823400 22550 22550 22550 22550 0
241 20250221 143400 59823400 22550 22550 22550 22550 0
242 20250221 143300 59823400 22550 22550 22550 22550 0
243 20250221 143200 59823400 22550 22550 22550 22550 0
244 20250221 143100 59823400 22550 22550 22550 22550 0
245 20250221 143000 59823400 22550 22550 22550 22550 0
246 20250221 142900 59823400 22550 22500 22550 22500 10
247 20250221 142800 59598200 22500 22500 22500 22500 0
248 20250221 142700 59598200 22500 22500 22500 22500 0
249 20250221 142600 59598200 22500 22500 22500 22500 0
250 20250221 142500 59598200 22500 22500 22500 22500 0
251 20250221 142400 59598200 22500 22500 22500 22500 5
252 20250221 142300 59485700 22450 22450 22450 22450 0
253 20250221 142200 59485700 22450 22450 22450 22450 0
254 20250221 142100 59485700 22450 22450 22450 22450 0
255 20250221 142000 59485700 22450 22450 22450 22450 0
256 20250221 141900 59485700 22450 22450 22450 22450 0
257 20250221 141800 59485700 22450 22450 22450 22450 0
258 20250221 141700 59485700 22450 22350 22450 22350 100
259 20250221 141600 57244250 22350 22350 22350 22350 0
260 20250221 141500 57244250 22350 22350 22350 22350 6
261 20250221 141400 57110150 22350 22350 22350 22350 0
262 20250221 141300 57110150 22350 22350 22350 22350 0
263 20250221 141200 57110150 22350 22350 22350 22350 0
264 20250221 141100 57110150 22350 22400 22400 22350 75
265 20250221 141000 55432850 22450 22450 22450 22450 0
266 20250221 140900 55432850 22450 22450 22450 22450 0
267 20250221 140800 55432850 22450 22450 22450 22450 0
268 20250221 140700 55432850 22450 22450 22450 22450 0
269 20250221 140600 55432850 22450 22450 22450 22450 0
270 20250221 140500 55432850 22450 22450 22450 22450 0
271 20250221 140400 55432850 22450 22450 22450 22450 0
272 20250221 140300 55432850 22450 22450 22450 22450 0
273 20250221 140200 55432850 22450 22450 22450 22450 0
274 20250221 140100 55432850 22450 22450 22450 22450 0
275 20250221 140000 55432850 22450 22450 22450 22450 0
276 20250221 135900 55432850 22450 22450 22450 22450 0
277 20250221 135800 55432850 22450 22450 22450 22450 0
278 20250221 135700 55432850 22450 22450 22450 22450 0
279 20250221 135600 55432850 22450 22450 22450 22450 0
280 20250221 135500 55432850 22450 22450 22450 22450 0
281 20250221 135400 55432850 22450 22450 22450 22450 0
282 20250221 135300 55432850 22450 22450 22450 22450 0
283 20250221 135200 55432850 22450 22450 22450 22450 0
284 20250221 135100 55432850 22450 22450 22450 22450 3
285 20250221 135000 55365500 22350 22350 22350 22350 0
286 20250221 134900 55365500 22350 22350 22350 22350 0
287 20250221 134800 55365500 22350 22350 22350 22350 0
288 20250221 134700 55365500 22350 22350 22350 22350 0
289 20250221 134600 55365500 22350 22350 22350 22350 0
290 20250221 134500 55365500 22350 22350 22350 22350 0
291 20250221 134400 55365500 22350 22350 22350 22350 0
292 20250221 134300 55365500 22350 22350 22350 22350 0
293 20250221 134200 55365500 22350 22350 22350 22350 0
294 20250221 134100 55365500 22350 22350 22350 22350 0
295 20250221 134000 55365500 22350 22350 22350 22350 0
296 20250221 133900 55365500 22350 22350 22350 22350 0
297 20250221 133800 55365500 22350 22350 22350 22350 0
298 20250221 133700 55365500 22350 22350 22350 22350 0
299 20250221 133600 55365500 22350 22350 22350 22350 0
300 20250221 133500 55365500 22350 22350 22350 22350 0
301 20250221 133400 55365500 22350 22350 22350 22350 0
302 20250221 133300 55365500 22350 22350 22350 22350 0
303 20250221 133200 55365500 22350 22350 22350 22350 0
304 20250221 133100 55365500 22350 22350 22350 22350 0
305 20250221 133000 55365500 22350 22350 22350 22350 0
306 20250221 132900 55365500 22350 22350 22350 22350 0
307 20250221 132800 55365500 22350 22350 22350 22350 0
308 20250221 132700 55365500 22350 22350 22350 22350 0
309 20250221 132600 55365500 22350 22350 22350 22350 0
310 20250221 132500 55365500 22350 22350 22350 22350 0
311 20250221 132400 55365500 22350 22350 22350 22350 0
312 20250221 132300 55365500 22350 22350 22350 22350 0
313 20250221 132200 55365500 22350 22350 22350 22350 0
314 20250221 132100 55365500 22350 22350 22350 22350 0
315 20250221 132000 55365500 22350 22350 22350 22350 0
316 20250221 131900 55365500 22350 22350 22350 22350 0
317 20250221 131800 55365500 22350 22350 22350 22350 0
318 20250221 131700 55365500 22350 22350 22350 22350 0
319 20250221 131600 55365500 22350 22350 22350 22350 0
320 20250221 131500 55365500 22350 22350 22350 22350 0
321 20250221 131400 55365500 22350 22350 22350 22350 0
322 20250221 131300 55365500 22350 22350 22350 22350 0
323 20250221 131200 55365500 22350 22350 22350 22350 0
324 20250221 131100 55365500 22350 22350 22350 22350 0
325 20250221 131000 55365500 22350 22350 22350 22350 0
326 20250221 130900 55365500 22350 22350 22350 22350 0
327 20250221 130800 55365500 22350 22350 22350 22350 0
328 20250221 130700 55365500 22350 22350 22350 22350 0
329 20250221 130600 55365500 22350 22350 22350 22350 0
330 20250221 130500 55365500 22350 22350 22350 22350 0
331 20250221 130400 55365500 22350 22350 22350 22350 0
332 20250221 130300 55365500 22350 22350 22350 22350 0
333 20250221 130200 55365500 22350 22350 22350 22350 0
334 20250221 130100 55365500 22350 22350 22350 22350 0
335 20250221 130000 55365500 22350 22350 22350 22350 0
336 20250221 125900 55365500 22350 22350 22350 22350 0
337 20250221 125800 55365500 22350 22350 22350 22350 0
338 20250221 125700 55365500 22350 22350 22350 22350 0
339 20250221 125600 55365500 22350 22350 22350 22350 0
340 20250221 125500 55365500 22350 22350 22350 22350 0
341 20250221 125400 55365500 22350 22350 22350 22350 0
342 20250221 125300 55365500 22350 22350 22350 22350 0
343 20250221 125200 55365500 22350 22350 22350 22350 35
344 20250221 125100 54583250 22450 22450 22450 22450 0
345 20250221 125000 54583250 22450 22450 22450 22450 0
346 20250221 124900 54583250 22450 22450 22450 22450 0
347 20250221 124800 54583250 22450 22450 22450 22450 0
348 20250221 124700 54583250 22450 22450 22450 22450 0
349 20250221 124600 54583250 22450 22450 22450 22450 0
350 20250221 124500 54583250 22450 22450 22450 22450 0
351 20250221 124400 54583250 22450 22450 22450 22450 0
352 20250221 124300 54583250 22450 22450 22450 22450 0
353 20250221 124200 54583250 22450 22450 22450 22450 0
354 20250221 124100 54583250 22450 22450 22450 22450 0
355 20250221 124000 54583250 22450 22450 22450 22450 0
356 20250221 123900 54583250 22450 22450 22450 22450 0
357 20250221 123800 54583250 22450 22450 22450 22450 0
358 20250221 123700 54583250 22450 22450 22450 22450 0
359 20250221 123600 54583250 22450 22450 22450 22450 0
360 20250221 123500 54583250 22450 22450 22450 22450 0
361 20250221 123400 54583250 22450 22450 22450 22450 0
362 20250221 123300 54583250 22450 22450 22450 22450 0
363 20250221 123200 54583250 22450 22450 22450 22450 0
364 20250221 123100 54583250 22450 22450 22450 22450 0
365 20250221 123000 54583250 22450 22450 22450 22450 0
366 20250221 122900 54583250 22450 22450 22450 22450 0
367 20250221 122800 54583250 22450 22450 22450 22450 0
368 20250221 122700 54583250 22450 22450 22450 22450 0
369 20250221 122600 54583250 22450 22450 22450 22450 0
370 20250221 122500 54583250 22450 22450 22450 22450 0
371 20250221 122400 54583250 22450 22450 22450 22450 0
372 20250221 122300 54583250 22450 22450 22450 22450 0
373 20250221 122200 54583250 22450 22450 22450 22450 0
374 20250221 122100 54583250 22450 22450 22450 22450 0
375 20250221 122000 54583250 22450 22450 22450 22450 0
376 20250221 121900 54583250 22450 22450 22450 22450 0
377 20250221 121800 54583250 22450 22450 22450 22450 0
378 20250221 121700 54583250 22450 22450 22450 22450 4
379 20250221 121600 54493450 22200 22200 22200 22200 0
380 20250221 121500 54493450 22200 22200 22200 22200 0
381 20250221 121400 54493450 22200 22200 22200 22200 0
382 20250221 121300 54493450 22200 22200 22200 22200 0
383 20250221 121200 54493450 22200 22200 22200 22200 0
384 20250221 121100 54493450 22200 22200 22200 22200 0
385 20250221 121000 54493450 22200 22200 22200 22200 0
386 20250221 120900 54493450 22200 22200 22200 22200 0
387 20250221 120800 54493450 22200 22400 22400 22200 638
388 20250221 120700 40282850 22450 22450 22450 22450 0
389 20250221 120600 40282850 22450 22450 22450 22450 0
390 20250221 120500 40282850 22450 22450 22450 22450 0
391 20250221 120400 40282850 22450 22450 22450 22450 0
392 20250221 120300 40282850 22450 22450 22450 22450 0
393 20250221 120200 40282850 22450 22450 22450 22450 0
394 20250221 120100 40282850 22450 22450 22450 22450 0
395 20250221 120000 40282850 22450 22450 22450 22450 0
396 20250221 115900 40282850 22450 22450 22450 22450 0
397 20250221 115800 40282850 22450 22450 22450 22450 0
398 20250221 115700 40282850 22450 22450 22450 22450 0
399 20250221 115600 40282850 22450 22450 22450 22450 0
400 20250221 115500 40282850 22450 22450 22450 22450 0
401 20250221 115400 40282850 22450 22450 22450 22450 0
402 20250221 115300 40282850 22450 22450 22450 22450 0
403 20250221 115200 40282850 22450 22450 22450 22450 0
404 20250221 115100 40282850 22450 22450 22450 22450 0
405 20250221 115000 40282850 22450 22450 22450 22450 0
406 20250221 114900 40282850 22450 22450 22450 22450 0
407 20250221 114800 40282850 22450 22450 22450 22450 0
408 20250221 114700 40282850 22450 22450 22450 22450 0
409 20250221 114600 40282850 22450 22450 22450 22450 0
410 20250221 114500 40282850 22450 22450 22450 22450 0
411 20250221 114400 40282850 22450 22450 22450 22450 0
412 20250221 114300 40282850 22450 22450 22450 22450 0
413 20250221 114200 40282850 22450 22450 22450 22450 0
414 20250221 114100 40282850 22450 22450 22450 22450 0
415 20250221 114000 40282850 22450 22450 22450 22450 0
416 20250221 113900 40282850 22450 22450 22450 22450 0
417 20250221 113800 40282850 22450 22450 22450 22450 0
418 20250221 113700 40282850 22450 22450 22450 22450 0
419 20250221 113600 40282850 22450 22450 22450 22450 2
420 20250221 113500 40237950 22400 22400 22400 22400 0
421 20250221 113400 40237950 22400 22400 22400 22400 0
422 20250221 113300 40237950 22400 22400 22400 22400 0
423 20250221 113200 40237950 22400 22400 22400 22400 0
424 20250221 113100 40237950 22400 22400 22400 22400 0
425 20250221 113000 40237950 22400 22400 22400 22400 0
426 20250221 112900 40237950 22400 22400 22400 22400 0
427 20250221 112800 40237950 22400 22400 22400 22400 0
428 20250221 112700 40237950 22400 22400 22400 22400 0
429 20250221 112600 40237950 22400 22400 22400 22400 0
430 20250221 112500 40237950 22400 22400 22400 22400 0
431 20250221 112400 40237950 22400 22400 22400 22400 0
432 20250221 112300 40237950 22400 22400 22400 22400 0
433 20250221 112200 40237950 22400 22400 22400 22400 0
434 20250221 112100 40237950 22400 22400 22400 22400 0
435 20250221 112000 40237950 22400 22400 22400 22400 0
436 20250221 111900 40237950 22400 22400 22400 22400 0
437 20250221 111800 40237950 22400 22400 22400 22400 0
438 20250221 111700 40237950 22400 22400 22400 22400 0
439 20250221 111600 40237950 22400 22400 22400 22400 0
440 20250221 111500 40237950 22400 22400 22400 22400 0
441 20250221 111400 40237950 22400 22400 22400 22400 0
442 20250221 111300 40237950 22400 22400 22400 22400 0
443 20250221 111200 40237950 22400 22400 22400 22400 0
444 20250221 111100 40237950 22400 22400 22400 22400 0
445 20250221 111000 40237950 22400 22400 22400 22400 0
446 20250221 110900 40237950 22400 22400 22400 22400 0
447 20250221 110800 40237950 22400 22400 22400 22400 0
448 20250221 110700 40237950 22400 22400 22400 22400 0
449 20250221 110600 40237950 22400 22400 22400 22400 0
450 20250221 110500 40237950 22400 22400 22400 22400 0
451 20250221 110400 40237950 22400 22400 22400 22400 0
452 20250221 110300 40237950 22400 22400 22400 22400 0
453 20250221 110200 40237950 22400 22400 22400 22400 0
454 20250221 110100 40237950 22400 22400 22400 22400 0
455 20250221 110000 40237950 22400 22400 22400 22400 0
456 20250221 105900 40237950 22400 22400 22400 22400 0
457 20250221 105800 40237950 22400 22400 22400 22400 1
458 20250221 105700 40215550 22300 22300 22300 22300 0
459 20250221 105600 40215550 22300 22300 22300 22300 0
460 20250221 105500 40215550 22300 22300 22300 22300 0
461 20250221 105400 40215550 22300 22300 22300 22300 0
462 20250221 105300 40215550 22300 22300 22300 22300 0
463 20250221 105200 40215550 22300 22300 22300 22300 0
464 20250221 105100 40215550 22300 22300 22300 22300 0
465 20250221 105000 40215550 22300 22300 22300 22300 0
466 20250221 104900 40215550 22300 22300 22300 22300 0
467 20250221 104800 40215550 22300 22300 22300 22300 0
468 20250221 104700 40215550 22300 22300 22300 22300 0
469 20250221 104600 40215550 22300 22300 22300 22300 0
470 20250221 104500 40215550 22300 22300 22300 22300 0
471 20250221 104400 40215550 22300 22300 22300 22300 0
472 20250221 104300 40215550 22300 22300 22300 22300 0
473 20250221 104200 40215550 22300 22300 22300 22300 0
474 20250221 104100 40215550 22300 22300 22300 22300 0
475 20250221 104000 40215550 22300 22300 22300 22300 0
476 20250221 103900 40215550 22300 22300 22300 22300 0
477 20250221 103800 40215550 22300 22300 22300 22300 0
478 20250221 103700 40215550 22300 22350 22350 22300 43
479 20250221 103600 39256150 22350 22350 22350 22350 0
480 20250221 103500 39256150 22350 22350 22350 22350 0
481 20250221 103400 39256150 22350 22350 22350 22350 0
482 20250221 103300 39256150 22350 22350 22350 22350 0
483 20250221 103200 39256150 22350 22350 22350 22350 0
484 20250221 103100 39256150 22350 22350 22350 22350 0
485 20250221 103000 39256150 22350 22350 22350 22350 0
486 20250221 102900 39256150 22350 22350 22350 22350 0
487 20250221 102800 39256150 22350 22350 22350 22350 0
488 20250221 102700 39256150 22350 22350 22350 22350 0
489 20250221 102600 39256150 22350 22350 22350 22350 0
490 20250221 102500 39256150 22350 22350 22350 22350 0
491 20250221 102400 39256150 22350 22350 22350 22350 0
492 20250221 102300 39256150 22350 22350 22350 22350 0
493 20250221 102200 39256150 22350 22350 22350 22350 0
494 20250221 102100 39256150 22350 22350 22350 22350 0
495 20250221 102000 39256150 22350 22350 22350 22350 0
496 20250221 101900 39256150 22350 22400 22400 22350 5
497 20250221 101800 39144300 22550 22550 22550 22550 0
498 20250221 101700 39144300 22550 22550 22550 22550 0
499 20250221 101600 39144300 22550 22400 22550 22400 10
500 20250221 101500 38919400 22250 22250 22250 22250 0
501 20250221 101400 38919400 22250 22250 22250 22250 0
502 20250221 101300 38919400 22250 22250 22250 22250 0
503 20250221 101200 38919400 22250 22250 22250 22250 0
504 20250221 101100 38919400 22250 22250 22250 22250 0
505 20250221 101000 38919400 22250 22250 22250 22250 0
506 20250221 100900 38919400 22250 22250 22250 22250 0
507 20250221 100800 38919400 22250 22250 22250 22250 0
508 20250221 100700 38919400 22250 22250 22250 22250 0
509 20250221 100600 38919400 22250 22250 22250 22250 0
510 20250221 100500 38919400 22250 22250 22250 22250 0
511 20250221 100400 38919400 22250 22250 22250 22250 0
512 20250221 100300 38919400 22250 22250 22250 22250 0
513 20250221 100200 38919400 22250 22250 22250 22250 0
514 20250221 100100 38919400 22250 22250 22250 22250 0
515 20250221 100000 38919400 22250 22250 22250 22250 47
516 20250221 095900 37873650 22250 22250 22250 22250 0
517 20250221 095800 37873650 22250 22250 22250 22250 0
518 20250221 095700 37873650 22250 22450 22450 22200 14
519 20250221 095600 37561600 22550 22550 22550 22550 0
520 20250221 095500 37561600 22550 22550 22550 22550 0
521 20250221 095400 37561600 22550 22550 22550 22550 0
522 20250221 095300 37561600 22550 22550 22550 22550 0
523 20250221 095200 37561600 22550 22550 22550 22550 0
524 20250221 095100 37561600 22550 22550 22550 22550 0
525 20250221 095000 37561600 22550 22550 22550 22550 0
526 20250221 094900 37561600 22550 22550 22550 22550 0
527 20250221 094800 37561600 22550 22550 22550 22550 0
528 20250221 094700 37561600 22550 22550 22550 22550 0
529 20250221 094600 37561600 22550 22550 22550 22550 0
530 20250221 094500 37561600 22550 22550 22550 22550 3
531 20250221 094400 37493950 22550 22550 22550 22550 40
532 20250221 094300 36591950 22550 22550 22550 22550 0
533 20250221 094200 36591950 22550 22550 22550 22550 0
534 20250221 094100 36591950 22550 22550 22550 22550 0
535 20250221 094000 36591950 22550 22550 22550 22550 0
536 20250221 093900 36591950 22550 22500 22550 22500 10
537 20250221 093800 36366650 22400 22400 22400 22400 0
538 20250221 093700 36366650 22400 22400 22400 22400 0
539 20250221 093600 36366650 22400 22400 22400 22400 0
540 20250221 093500 36366650 22400 22400 22400 22400 0
541 20250221 093400 36366650 22400 22400 22400 22400 0
542 20250221 093300 36366650 22400 22400 22400 22400 0
543 20250221 093200 36366650 22400 22400 22400 22400 0
544 20250221 093100 36366650 22400 22400 22400 22400 180
545 20250221 093000 32334650 22250 22400 22400 22250 209
546 20250221 092900 27656050 22350 22500 22500 22350 7
547 20250221 092800 27498850 22550 22500 22550 22500 30
548 20250221 092700 26822600 22650 22650 22650 22650 0
549 20250221 092600 26822600 22650 22650 22650 22650 0
550 20250221 092500 26822600 22650 22650 22650 22650 0
551 20250221 092400 26822600 22650 22650 22650 22650 0
552 20250221 092300 26822600 22650 22650 22650 22650 0
553 20250221 092200 26822600 22650 22500 22650 22500 380
554 20250221 092100 18227750 22350 22350 22350 22350 1
555 20250221 092000 18205400 22350 22350 22350 22350 5
556 20250221 091900 18093650 22400 22500 22500 22400 9
557 20250221 091800 17891450 22600 22600 22600 22600 0
558 20250221 091700 17891450 22600 22400 22600 22400 7
559 20250221 091600 17734350 22450 22450 22450 22450 0
560 20250221 091500 17734350 22450 22450 22600 22450 22
561 20250221 091400 17240300 22450 22450 22450 22450 0
562 20250221 091300 17240300 22450 22050 22450 22050 58
563 20250221 091200 15953900 22050 22050 22050 22050 20
564 20250221 091100 15512900 22100 22100 22100 22100 0
565 20250221 091000 15512900 22100 22100 22100 22100 0
566 20250221 090900 15512900 22100 22100 22100 22100 0
567 20250221 090800 15512900 22100 22100 22100 22100 0
568 20250221 090700 15512900 22100 22100 22100 22100 0
569 20250221 090600 15512900 22100 22100 22100 22100 8
570 20250221 090500 15336100 22050 22050 22050 22050 2
571 20250221 090400 15292000 22000 21900 22000 21900 112
572 20250221 090300 12830900 21900 21900 21900 21900 29
573 20250221 090200 12195800 21900 21900 21900 21900 41
574 20250221 090100 11297900 21950 22100 22100 21950 10
575 20250221 090000 11077950 21850 21850 21850 21850 507

1
001080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,4150000,0,95450000000,0.00
20250218,0,4150000,0,93167500000,0.00
20250217,0,4150000,0,91092500000,0.00
20250214,0,4150000,0,91922500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 4150000 0 95450000000 0.00
3 20250218 0 4150000 0 93167500000 0.00
4 20250217 0 4150000 0 91092500000 0.00
5 20250214 0 4150000 0 91922500000 0.00