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
001130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,91113700,129400,129400,129400,129400,8
20250221,183200,91113700,129400,129400,129400,129400,0
20250221,183100,91113700,129400,129400,129400,129400,0
20250221,183000,91113700,129400,129400,129400,129400,0
20250221,182900,91113700,129400,129400,129400,129400,0
20250221,182800,91113700,129400,129400,129400,129400,0
20250221,182700,91113700,129400,129400,129400,129400,0
20250221,182600,91113700,129400,129400,129400,129400,0
20250221,182500,91113700,129400,129400,129400,129400,0
20250221,182400,91113700,129400,129400,129400,129400,0
20250221,182300,91113700,129400,129400,129400,129400,0
20250221,182200,91113700,129400,129400,129400,129400,0
20250221,182100,91113700,129400,129400,129400,129400,0
20250221,182000,91113700,129400,129400,129400,129400,0
20250221,181900,91113700,129400,129400,129400,129400,0
20250221,181800,91113700,129400,129400,129400,129400,0
20250221,181700,91113700,129400,129400,129400,129400,0
20250221,181600,91113700,129400,129400,129400,129400,0
20250221,181500,91113700,129400,129400,129400,129400,0
20250221,181400,91113700,129400,129400,129400,129400,0
20250221,181300,91113700,129400,129400,129400,129400,0
20250221,181200,91113700,129400,129400,129400,129400,0
20250221,181100,91113700,129400,129400,129400,129400,0
20250221,181000,91113700,129400,129400,129400,129400,0
20250221,180900,91113700,129400,129400,129400,129400,0
20250221,180800,91113700,129400,129400,129400,129400,0
20250221,180700,91113700,129400,129400,129400,129400,0
20250221,180600,91113700,129400,129400,129400,129400,0
20250221,180500,91113700,129400,129400,129400,129400,0
20250221,180400,91113700,129400,129400,129400,129400,0
20250221,180300,91113700,129400,129400,129400,129400,8
20250221,180200,91113700,129400,129400,129400,129400,0
20250221,180100,91113700,129400,129400,129400,129400,0
20250221,180000,91113700,129400,129400,129400,129400,0
20250221,175900,91113700,129400,129400,129400,129400,0
20250221,175800,91113700,129400,129400,129400,129400,0
20250221,175700,91113700,129400,129400,129400,129400,0
20250221,175600,91113700,129400,129400,129400,129400,0
20250221,175500,91113700,129400,129400,129400,129400,0
20250221,175400,91113700,129400,129400,129400,129400,0
20250221,175300,91113700,129400,129400,129400,129400,0
20250221,175200,91113700,129400,129400,129400,129400,0
20250221,175100,91113700,129400,129400,129400,129400,0
20250221,175000,91113700,129400,129400,129400,129400,0
20250221,174900,91113700,129400,129400,129400,129400,0
20250221,174800,91113700,129400,129400,129400,129400,0
20250221,174700,91113700,129400,129400,129400,129400,0
20250221,174600,91113700,129400,129400,129400,129400,0
20250221,174500,91113700,129400,129400,129400,129400,0
20250221,174400,91113700,129400,129400,129400,129400,0
20250221,174300,91113700,129400,129400,129400,129400,0
20250221,174200,91113700,129400,129400,129400,129400,0
20250221,174100,91113700,129400,129400,129400,129400,0
20250221,174000,91113700,129400,129400,129400,129400,0
20250221,173900,91113700,129400,129400,129400,129400,0
20250221,173800,91113700,129400,129400,129400,129400,0
20250221,173700,91113700,129400,129400,129400,129400,0
20250221,173600,91113700,129400,129400,129400,129400,0
20250221,173500,91113700,129400,129400,129400,129400,0
20250221,173400,91113700,129400,129400,129400,129400,0
20250221,173300,91113700,129400,129400,129400,129400,8
20250221,173200,91113700,129400,129400,129400,129400,0
20250221,173100,91113700,129400,129400,129400,129400,0
20250221,173000,91113700,129400,129400,129400,129400,0
20250221,172900,91113700,129400,129400,129400,129400,0
20250221,172800,91113700,129400,129400,129400,129400,0
20250221,172700,91113700,129400,129400,129400,129400,0
20250221,172600,91113700,129400,129400,129400,129400,0
20250221,172500,91113700,129400,129400,129400,129400,0
20250221,172400,91113700,129400,129400,129400,129400,0
20250221,172300,91113700,129400,129400,129400,129400,0
20250221,172200,91113700,129400,129400,129400,129400,0
20250221,172100,91113700,129400,129400,129400,129400,0
20250221,172000,91113700,129400,129400,129400,129400,0
20250221,171900,91113700,129400,129400,129400,129400,0
20250221,171800,91113700,129400,129400,129400,129400,0
20250221,171700,91113700,129400,129400,129400,129400,0
20250221,171600,91113700,129400,129400,129400,129400,0
20250221,171500,91113700,129400,129400,129400,129400,0
20250221,171400,91113700,129400,129400,129400,129400,0
20250221,171300,91113700,129400,129400,129400,129400,0
20250221,171200,91113700,129400,129400,129400,129400,0
20250221,171100,91113700,129400,129400,129400,129400,0
20250221,171000,91113700,129400,129400,129400,129400,0
20250221,170900,91113700,129400,129400,129400,129400,0
20250221,170800,91113700,129400,129400,129400,129400,0
20250221,170700,91113700,129400,129400,129400,129400,0
20250221,170600,91113700,129400,129400,129400,129400,0
20250221,170500,91113700,129400,129400,129400,129400,0
20250221,170400,91113700,129400,129400,129400,129400,0
20250221,170300,91113700,129400,129400,129400,129400,8
20250221,170200,91113700,129400,129400,129400,129400,0
20250221,170100,91113700,129400,129400,129400,129400,0
20250221,170000,91113700,129400,129400,129400,129400,0
20250221,165900,91113700,129400,129400,129400,129400,0
20250221,165800,91113700,129400,129400,129400,129400,0
20250221,165700,91113700,129400,129400,129400,129400,0
20250221,165600,91113700,129400,129400,129400,129400,0
20250221,165500,91113700,129400,129400,129400,129400,0
20250221,165400,91113700,129400,129400,129400,129400,0
20250221,165300,91113700,129400,129400,129400,129400,0
20250221,165200,91113700,129400,129400,129400,129400,0
20250221,165100,91113700,129400,129400,129400,129400,0
20250221,165000,91113700,129400,129400,129400,129400,0
20250221,164900,91113700,129400,129400,129400,129400,0
20250221,164800,91113700,129400,129400,129400,129400,0
20250221,164700,91113700,129400,129400,129400,129400,0
20250221,164600,91113700,129400,129400,129400,129400,0
20250221,164500,91113700,129400,129400,129400,129400,0
20250221,164400,91113700,129400,129400,129400,129400,0
20250221,164300,91113700,129400,129400,129400,129400,0
20250221,164200,91113700,129400,129400,129400,129400,0
20250221,164100,91113700,129400,129400,129400,129400,0
20250221,164000,91113700,129400,129400,129400,129400,0
20250221,163900,91113700,129400,129400,129400,129400,0
20250221,163800,91113700,129400,129400,129400,129400,0
20250221,163700,91113700,129400,129400,129400,129400,0
20250221,163600,91113700,129400,129400,129400,129400,0
20250221,163500,91113700,129400,129400,129400,129400,0
20250221,163400,91113700,129400,129400,129400,129400,0
20250221,163300,91113700,129400,129400,129400,129400,8
20250221,163200,91113700,129400,129400,129400,129400,0
20250221,163100,91113700,129400,129400,129400,129400,0
20250221,163000,91113700,129400,129400,129400,129400,0
20250221,162900,91113700,129400,129400,129400,129400,0
20250221,162800,91113700,129400,129400,129400,129400,0
20250221,162700,91113700,129400,129400,129400,129400,0
20250221,162600,91113700,129400,129400,129400,129400,0
20250221,162500,91113700,129400,129400,129400,129400,0
20250221,162400,91113700,129400,129400,129400,129400,0
20250221,162300,91113700,129400,129400,129400,129400,0
20250221,162200,91113700,129400,129400,129400,129400,0
20250221,162100,91113700,129400,129400,129400,129400,0
20250221,162000,91113700,129400,129400,129400,129400,0
20250221,161900,91113700,129400,129400,129400,129400,0
20250221,161800,91113700,129400,129400,129400,129400,0
20250221,161700,91113700,129400,129400,129400,129400,0
20250221,161600,91113700,129400,129400,129400,129400,0
20250221,161500,91113700,129400,129400,129400,129400,0
20250221,161400,91113700,129400,129400,129400,129400,0
20250221,161300,91113700,129400,129400,129400,129400,0
20250221,161200,91113700,129400,129400,129400,129400,0
20250221,161100,91113700,129400,129400,129400,129400,0
20250221,161000,91113700,129400,129400,129400,129400,0
20250221,160900,91113700,129400,129400,129400,129400,0
20250221,160800,91113700,129400,129400,129400,129400,0
20250221,160700,91113700,129400,129400,129400,129400,0
20250221,160600,91113700,129400,129400,129400,129400,0
20250221,160500,91113700,129400,129400,129400,129400,0
20250221,160400,91113700,129400,129400,129400,129400,0
20250221,160300,91113700,129400,129400,129400,129400,8
20250221,160200,91113700,129400,129400,129400,129400,0
20250221,160100,91113700,129400,129400,129400,129400,0
20250221,160000,91113700,129400,129400,129400,129400,0
20250221,155900,91113700,129400,129400,129400,129400,0
20250221,155800,91113700,129400,129400,129400,129400,0
20250221,155700,91113700,129400,129400,129400,129400,0
20250221,155600,91113700,129400,129400,129400,129400,0
20250221,155500,91113700,129400,129400,129400,129400,0
20250221,155400,91113700,129400,129400,129400,129400,0
20250221,155300,91113700,129400,129400,129400,129400,0
20250221,155200,91113700,129400,129400,129400,129400,0
20250221,155100,91113700,129400,129400,129400,129400,0
20250221,155000,91113700,129400,129400,129400,129400,0
20250221,154900,91113700,129400,129400,129400,129400,0
20250221,154800,91113700,129400,129400,129400,129400,0
20250221,154700,91113700,129400,129400,129400,129400,0
20250221,154600,91113700,129400,129400,129400,129400,0
20250221,154500,91113700,129400,129400,129400,129400,0
20250221,154400,91113700,129400,129400,129400,129400,0
20250221,154300,91113700,129400,129400,129400,129400,0
20250221,154200,91113700,129400,129400,129400,129400,0
20250221,154100,91113700,129400,129400,129400,129400,0
20250221,154000,91113700,129400,129400,129400,129400,0
20250221,153900,91113700,129400,129400,129400,129400,0
20250221,153800,91113700,129400,129400,129400,129400,0
20250221,153700,91113700,129400,129400,129400,129400,0
20250221,153600,91113700,129400,129400,129400,129400,0
20250221,153500,91113700,129400,129400,129400,129400,0
20250221,153400,91113700,129400,129400,129400,129400,0
20250221,153300,91113700,129400,129400,129400,129400,8
20250221,153200,91113700,129400,129400,129400,129400,0
20250221,153100,91113700,129400,129400,129400,129400,0
20250221,153000,91113700,129400,129400,129400,129400,8
20250221,152900,90078500,129100,129100,129100,129100,0
20250221,152800,90078500,129100,129100,129100,129100,0
20250221,152700,90078500,129100,129100,129100,129100,0
20250221,152600,90078500,129100,129100,129100,129100,0
20250221,152500,90078500,129100,129100,129100,129100,0
20250221,152400,90078500,129100,129100,129100,129100,0
20250221,152300,90078500,129100,129100,129100,129100,0
20250221,152200,90078500,129100,129100,129100,129100,0
20250221,152100,90078500,129100,129100,129100,129100,0
20250221,152000,90078500,129100,129100,129100,129100,0
20250221,151900,90078500,129100,129100,129100,129100,0
20250221,151800,90078500,129100,129200,129200,129100,15
20250221,151700,88141400,129200,129200,129200,129200,0
20250221,151600,88141400,129200,129200,129200,129200,0
20250221,151500,88141400,129200,129200,129200,129200,0
20250221,151400,88141400,129200,129200,129200,129200,0
20250221,151300,88141400,129200,129200,129200,129200,0
20250221,151200,88141400,129200,129200,129200,129200,0
20250221,151100,88141400,129200,129200,129200,129200,0
20250221,151000,88141400,129200,129200,129200,129200,2
20250221,150900,87883000,129300,129300,129300,129300,0
20250221,150800,87883000,129300,129300,129300,129300,0
20250221,150700,87883000,129300,129300,129300,129300,0
20250221,150600,87883000,129300,129300,129300,129300,1
20250221,150500,87753700,129300,129300,129300,129300,0
20250221,150400,87753700,129300,129300,129300,129300,0
20250221,150300,87753700,129300,129300,129300,129300,14
20250221,150200,85943500,129300,129300,129300,129300,0
20250221,150100,85943500,129300,129300,129300,129300,4
20250221,150000,85426300,129300,129400,129400,129300,2
20250221,145900,85167600,129400,129400,129400,129400,5
20250221,145800,84520600,129400,129400,129400,129400,0
20250221,145700,84520600,129400,129400,129400,129400,0
20250221,145600,84520600,129400,129400,129400,129400,0
20250221,145500,84520600,129400,129400,129400,129400,8
20250221,145400,83485400,129200,129200,129200,129200,0
20250221,145300,83485400,129200,129200,129200,129200,0
20250221,145200,83485400,129200,129200,129200,129200,0
20250221,145100,83485400,129200,129200,129200,129200,0
20250221,145000,83485400,129200,129200,129200,129200,0
20250221,144900,83485400,129200,129200,129200,129200,0
20250221,144800,83485400,129200,129200,129200,129200,0
20250221,144700,83485400,129200,129200,129200,129200,0
20250221,144600,83485400,129200,129200,129200,129200,0
20250221,144500,83485400,129200,129200,129200,129200,0
20250221,144400,83485400,129200,129200,129200,129200,0
20250221,144300,83485400,129200,129200,129200,129200,0
20250221,144200,83485400,129200,129200,129200,129200,0
20250221,144100,83485400,129200,129200,129200,129200,0
20250221,144000,83485400,129200,129200,129200,129200,1
20250221,143900,83356200,129400,129400,129400,129400,0
20250221,143800,83356200,129400,129400,129400,129400,30
20250221,143700,79474200,129200,129200,129200,129200,0
20250221,143600,79474200,129200,129200,129200,129200,0
20250221,143500,79474200,129200,129200,129200,129200,0
20250221,143400,79474200,129200,129200,129200,129200,0
20250221,143300,79474200,129200,129200,129200,129200,0
20250221,143200,79474200,129200,129200,129200,129200,0
20250221,143100,79474200,129200,129200,129200,129200,0
20250221,143000,79474200,129200,129200,129200,129200,0
20250221,142900,79474200,129200,129200,129200,129200,1
20250221,142800,79345000,129300,129300,129300,129300,0
20250221,142700,79345000,129300,129300,129300,129300,0
20250221,142600,79345000,129300,129300,129300,129300,0
20250221,142500,79345000,129300,129300,129300,129300,1
20250221,142400,79215700,129300,129300,129300,129300,1
20250221,142300,79086400,129300,129300,129300,129300,1
20250221,142200,78957100,129000,129000,129000,129000,0
20250221,142100,78957100,129000,129000,129000,129000,1
20250221,142000,78828100,129100,129100,129100,129100,0
20250221,141900,78828100,129100,129100,129100,129100,4
20250221,141800,78311700,129000,129000,129000,129000,1
20250221,141700,78182700,129100,129100,129100,129100,10
20250221,141600,76891700,129000,129000,129000,129000,0
20250221,141500,76891700,129000,129000,129000,129000,0
20250221,141400,76891700,129000,129100,129100,129000,2
20250221,141300,76633600,129100,129100,129100,129100,0
20250221,141200,76633600,129100,129100,129100,129100,0
20250221,141100,76633600,129100,129100,129100,129100,14
20250221,141000,74826200,129100,129100,129100,129100,0
20250221,140900,74826200,129100,129100,129100,129100,0
20250221,140800,74826200,129100,129100,129100,129100,0
20250221,140700,74826200,129100,129100,129100,129100,1
20250221,140600,74697100,129100,129100,129100,129100,0
20250221,140500,74697100,129100,129100,129100,129100,0
20250221,140400,74697100,129100,129100,129100,129100,1
20250221,140300,74568000,129200,129200,129200,129200,0
20250221,140200,74568000,129200,129200,129200,129200,1
20250221,140100,74438800,129200,129200,129200,129200,1
20250221,140000,74309600,129100,129100,129100,129100,1
20250221,135900,74180500,129100,129100,129100,129100,0
20250221,135800,74180500,129100,129100,129100,129100,0
20250221,135700,74180500,129100,129100,129100,129100,1
20250221,135600,74051400,129100,129100,129100,129100,0
20250221,135500,74051400,129100,129100,129100,129100,1
20250221,135400,73922300,129200,129200,129200,129200,0
20250221,135300,73922300,129200,129200,129200,129200,1
20250221,135200,73793100,129400,129400,129400,129400,0
20250221,135100,73793100,129400,129400,129400,129400,1
20250221,135000,73663700,129100,129100,129100,129100,0
20250221,134900,73663700,129100,129100,129100,129100,1
20250221,134800,73534600,129100,129100,129100,129100,0
20250221,134700,73534600,129100,129100,129100,129100,0
20250221,134600,73534600,129100,129100,129100,129100,1
20250221,134500,73405500,129100,129100,129100,129100,0
20250221,134400,73405500,129100,129100,129100,129100,0
20250221,134300,73405500,129100,129100,129100,129100,0
20250221,134200,73405500,129100,129100,129100,129100,1
20250221,134100,73276400,129100,129100,129100,129100,1
20250221,134000,73147300,129100,129100,129100,129100,0
20250221,133900,73147300,129100,129100,129100,129100,1
20250221,133800,73018200,129100,129100,129100,129100,0
20250221,133700,73018200,129100,129100,129100,129100,0
20250221,133600,73018200,129100,129100,129100,129100,0
20250221,133500,73018200,129100,129100,129100,129100,1
20250221,133400,72889100,129200,129200,129200,129200,0
20250221,133300,72889100,129200,129200,129200,129200,0
20250221,133200,72889100,129200,129200,129200,129200,1
20250221,133100,72759900,129400,129400,129400,129400,0
20250221,133000,72759900,129400,129400,129400,129400,0
20250221,132900,72759900,129400,129400,129400,129400,0
20250221,132800,72759900,129400,129100,129400,129100,51
20250221,132700,66160800,129100,129100,129100,129100,0
20250221,132600,66160800,129100,129100,129100,129100,0
20250221,132500,66160800,129100,129200,129200,129100,8
20250221,132400,65127600,129200,129200,129200,129200,0
20250221,132300,65127600,129200,129200,129200,129200,0
20250221,132200,65127600,129200,129200,129200,129200,0
20250221,132100,65127600,129200,129200,129200,129200,1
20250221,132000,64998400,129400,129600,129600,129400,42
20250221,131900,59562200,129600,129900,129900,129600,10
20250221,131800,58264500,130000,130000,130000,130000,0
20250221,131700,58264500,130000,130000,130000,130000,0
20250221,131600,58264500,130000,130000,130000,130000,1
20250221,131500,58134500,129900,129900,129900,129900,0
20250221,131400,58134500,129900,129900,129900,129900,0
20250221,131300,58134500,129900,129900,129900,129900,0
20250221,131200,58134500,129900,129900,129900,129900,0
20250221,131100,58134500,129900,129900,129900,129900,0
20250221,131000,58134500,129900,129900,129900,129900,6
20250221,130900,57355100,129900,129900,129900,129900,0
20250221,130800,57355100,129900,129900,129900,129900,0
20250221,130700,57355100,129900,129900,129900,129900,0
20250221,130600,57355100,129900,129900,129900,129900,0
20250221,130500,57355100,129900,129900,129900,129900,0
20250221,130400,57355100,129900,129900,129900,129900,3
20250221,130300,56965400,129900,129900,129900,129900,0
20250221,130200,56965400,129900,129900,129900,129900,0
20250221,130100,56965400,129900,129900,129900,129900,0
20250221,130000,56965400,129900,129900,129900,129900,0
20250221,125900,56965400,129900,129900,129900,129900,0
20250221,125800,56965400,129900,129900,129900,129900,0
20250221,125700,56965400,129900,129900,129900,129900,0
20250221,125600,56965400,129900,129900,129900,129900,0
20250221,125500,56965400,129900,129900,129900,129900,0
20250221,125400,56965400,129900,129900,129900,129900,0
20250221,125300,56965400,129900,129900,129900,129900,0
20250221,125200,56965400,129900,129900,129900,129900,7
20250221,125100,56056100,129700,129700,129700,129700,0
20250221,125000,56056100,129700,129700,129700,129700,0
20250221,124900,56056100,129700,129700,129700,129700,0
20250221,124800,56056100,129700,129700,129700,129700,0
20250221,124700,56056100,129700,129700,129700,129700,0
20250221,124600,56056100,129700,129700,129700,129700,0
20250221,124500,56056100,129700,129700,129700,129700,0
20250221,124400,56056100,129700,129700,129700,129700,0
20250221,124300,56056100,129700,129700,129700,129700,1
20250221,124200,55926400,129700,129700,129700,129700,0
20250221,124100,55926400,129700,129700,129700,129700,0
20250221,124000,55926400,129700,129700,129700,129700,0
20250221,123900,55926400,129700,129700,129700,129700,0
20250221,123800,55926400,129700,129700,129700,129700,0
20250221,123700,55926400,129700,129700,129700,129700,0
20250221,123600,55926400,129700,129700,129700,129700,0
20250221,123500,55926400,129700,129700,129700,129700,1
20250221,123400,55796700,129900,129900,129900,129900,0
20250221,123300,55796700,129900,129900,129900,129900,0
20250221,123200,55796700,129900,129900,129900,129900,0
20250221,123100,55796700,129900,129900,129900,129900,0
20250221,123000,55796700,129900,129900,129900,129900,0
20250221,122900,55796700,129900,129900,129900,129900,1
20250221,122800,55666800,130000,130000,130000,130000,0
20250221,122700,55666800,130000,130000,130000,130000,8
20250221,122600,54626800,129900,129700,129900,129700,20
20250221,122500,52029600,129700,129700,129700,129700,2
20250221,122400,51770200,129500,129500,129500,129500,0
20250221,122300,51770200,129500,129500,129500,129500,0
20250221,122200,51770200,129500,129500,129500,129500,0
20250221,122100,51770200,129500,129500,129500,129500,0
20250221,122000,51770200,129500,129500,129500,129500,0
20250221,121900,51770200,129500,129500,129500,129500,0
20250221,121800,51770200,129500,129500,129500,129500,0
20250221,121700,51770200,129500,129500,129500,129500,0
20250221,121600,51770200,129500,129500,129500,129500,0
20250221,121500,51770200,129500,129500,129500,129500,0
20250221,121400,51770200,129500,129500,129500,129500,0
20250221,121300,51770200,129500,129500,129500,129500,0
20250221,121200,51770200,129500,129500,129500,129500,0
20250221,121100,51770200,129500,129500,129500,129500,0
20250221,121000,51770200,129500,129500,129500,129500,0
20250221,120900,51770200,129500,129500,129500,129500,1
20250221,120800,51640700,129800,129800,129800,129800,0
20250221,120700,51640700,129800,129800,129800,129800,0
20250221,120600,51640700,129800,129800,129800,129800,0
20250221,120500,51640700,129800,129800,129800,129800,0
20250221,120400,51640700,129800,129800,129800,129800,0
20250221,120300,51640700,129800,129800,129800,129800,0
20250221,120200,51640700,129800,129800,129800,129800,0
20250221,120100,51640700,129800,129800,129800,129800,0
20250221,120000,51640700,129800,129500,129800,129500,27
20250221,115900,48138200,129500,129500,129500,129500,0
20250221,115800,48138200,129500,129300,129500,129300,20
20250221,115700,45550200,129200,129200,129200,129200,0
20250221,115600,45550200,129200,129200,129200,129200,0
20250221,115500,45550200,129200,129200,129200,129200,1
20250221,115400,45421000,129300,129300,129300,129300,0
20250221,115300,45421000,129300,129300,129300,129300,0
20250221,115200,45421000,129300,129300,129300,129300,0
20250221,115100,45421000,129300,129300,129300,129300,0
20250221,115000,45421000,129300,129300,129300,129300,0
20250221,114900,45421000,129300,129300,129300,129300,0
20250221,114800,45421000,129300,129300,129300,129300,0
20250221,114700,45421000,129300,129300,129300,129300,0
20250221,114600,45421000,129300,129300,129300,129300,0
20250221,114500,45421000,129300,129300,129300,129300,0
20250221,114400,45421000,129300,129300,129300,129300,0
20250221,114300,45421000,129300,129300,129300,129300,0
20250221,114200,45421000,129300,129300,129300,129300,1
20250221,114100,45291700,129300,129300,129300,129300,0
20250221,114000,45291700,129300,129300,129300,129300,0
20250221,113900,45291700,129300,129300,129300,129300,0
20250221,113800,45291700,129300,129300,129300,129300,0
20250221,113700,45291700,129300,129300,129300,129300,0
20250221,113600,45291700,129300,129300,129300,129300,0
20250221,113500,45291700,129300,129300,129300,129300,0
20250221,113400,45291700,129300,129300,129300,129300,0
20250221,113300,45291700,129300,129300,129300,129300,0
20250221,113200,45291700,129300,129300,129300,129300,2
20250221,113100,45033100,129300,129300,129300,129300,0
20250221,113000,45033100,129300,129300,129300,129300,0
20250221,112900,45033100,129300,129300,129300,129300,0
20250221,112800,45033100,129300,129100,129300,129100,7
20250221,112700,44128400,129100,129100,129100,129100,0
20250221,112600,44128400,129100,129100,129100,129100,0
20250221,112500,44128400,129100,129200,129200,129100,10
20250221,112400,42836600,129200,129200,129200,129200,0
20250221,112300,42836600,129200,129200,129200,129200,0
20250221,112200,42836600,129200,129200,129200,129200,0
20250221,112100,42836600,129200,129200,129200,129200,0
20250221,112000,42836600,129200,129200,129200,129200,0
20250221,111900,42836600,129200,129200,129200,129200,4
20250221,111800,42319800,129300,129300,129300,129300,0
20250221,111700,42319800,129300,129300,129300,129300,0
20250221,111600,42319800,129300,129300,129300,129300,1
20250221,111500,42190500,129300,129300,129300,129300,0
20250221,111400,42190500,129300,129300,129300,129300,0
20250221,111300,42190500,129300,129300,129300,129300,0
20250221,111200,42190500,129300,129300,129300,129300,0
20250221,111100,42190500,129300,129300,129300,129300,0
20250221,111000,42190500,129300,129200,129300,129200,13
20250221,110900,40510200,129300,129300,129300,129300,0
20250221,110800,40510200,129300,129300,129300,129300,0
20250221,110700,40510200,129300,129300,129300,129300,0
20250221,110600,40510200,129300,129300,129300,129300,0
20250221,110500,40510200,129300,129300,129300,129300,0
20250221,110400,40510200,129300,129300,129300,129300,0
20250221,110300,40510200,129300,129300,129300,129300,0
20250221,110200,40510200,129300,129300,129300,129300,0
20250221,110100,40510200,129300,129300,129300,129300,0
20250221,110000,40510200,129300,129300,129300,129300,0
20250221,105900,40510200,129300,129300,129300,129300,0
20250221,105800,40510200,129300,129300,129300,129300,0
20250221,105700,40510200,129300,129300,129300,129300,0
20250221,105600,40510200,129300,129300,129300,129300,0
20250221,105500,40510200,129300,129300,129300,129300,2
20250221,105400,40251600,129100,129100,129100,129100,0
20250221,105300,40251600,129100,129100,129100,129100,0
20250221,105200,40251600,129100,129100,129100,129100,0
20250221,105100,40251600,129100,129100,129100,129100,0
20250221,105000,40251600,129100,129100,129100,129100,0
20250221,104900,40251600,129100,129100,129100,129100,0
20250221,104800,40251600,129100,129100,129100,129100,5
20250221,104700,39606100,129300,129300,129300,129300,0
20250221,104600,39606100,129300,129300,129300,129300,0
20250221,104500,39606100,129300,129300,129300,129300,0
20250221,104400,39606100,129300,129300,129300,129300,14
20250221,104300,37795900,129300,129300,129300,129300,12
20250221,104200,36244300,129100,129100,129100,129100,0
20250221,104100,36244300,129100,129100,129100,129100,0
20250221,104000,36244300,129100,129100,129100,129100,3
20250221,103900,35857000,129200,129200,129200,129200,16
20250221,103800,33789800,129200,129200,129200,129200,11
20250221,103700,32368600,129100,129100,129100,129100,0
20250221,103600,32368600,129100,129100,129100,129100,0
20250221,103500,32368600,129100,129100,129100,129100,0
20250221,103400,32368600,129100,129100,129100,129100,1
20250221,103300,32239500,129200,129200,129200,129200,0
20250221,103200,32239500,129200,129200,129200,129200,0
20250221,103100,32239500,129200,129200,129200,129200,1
20250221,103000,32110300,129200,129200,129200,129200,0
20250221,102900,32110300,129200,129200,129200,129200,0
20250221,102800,32110300,129200,129200,129200,129200,0
20250221,102700,32110300,129200,129200,129200,129200,0
20250221,102600,32110300,129200,129200,129200,129200,0
20250221,102500,32110300,129200,129200,129200,129200,0
20250221,102400,32110300,129200,129200,129200,129200,0
20250221,102300,32110300,129200,129200,129200,129200,0
20250221,102200,32110300,129200,129200,129200,129200,0
20250221,102100,32110300,129200,129200,129200,129200,0
20250221,102000,32110300,129200,129200,129200,129200,0
20250221,101900,32110300,129200,129200,129200,129200,19
20250221,101800,29655500,129200,129200,129200,129200,0
20250221,101700,29655500,129200,129200,129200,129200,1
20250221,101600,29526300,129200,129200,129200,129200,1
20250221,101500,29397100,129300,129300,129300,129300,0
20250221,101400,29397100,129300,129300,129300,129300,0
20250221,101300,29397100,129300,129300,129300,129300,2
20250221,101200,29138500,129400,129400,129400,129400,0
20250221,101100,29138500,129400,129400,129400,129400,0
20250221,101000,29138500,129400,129400,129400,129400,6
20250221,100900,28362100,129300,129300,129300,129300,0
20250221,100800,28362100,129300,129400,129400,129300,8
20250221,100700,27327500,129400,129500,129500,129400,4
20250221,100600,26809700,129800,129800,129800,129800,0
20250221,100500,26809700,129800,129800,129800,129800,0
20250221,100400,26809700,129800,129800,129800,129800,0
20250221,100300,26809700,129800,129800,129800,129800,0
20250221,100200,26809700,129800,129800,129800,129800,1
20250221,100100,26679900,129400,129400,129400,129400,0
20250221,100000,26679900,129400,129400,129400,129400,86
20250221,095900,15551500,129300,129300,129300,129300,1
20250221,095800,15422200,129400,129400,129400,129400,0
20250221,095700,15422200,129400,129400,129400,129400,0
20250221,095600,15422200,129400,129400,129400,129400,0
20250221,095500,15422200,129400,129400,129400,129400,0
20250221,095400,15422200,129400,129400,129400,129400,0
20250221,095300,15422200,129400,129400,129400,129400,1
20250221,095200,15292800,129200,129200,129200,129200,0
20250221,095100,15292800,129200,129200,129200,129200,0
20250221,095000,15292800,129200,129200,129200,129200,0
20250221,094900,15292800,129200,129200,129200,129200,0
20250221,094800,15292800,129200,129200,129200,129200,0
20250221,094700,15292800,129200,129200,129200,129200,0
20250221,094600,15292800,129200,129200,129200,129200,0
20250221,094500,15292800,129200,129200,129200,129200,0
20250221,094400,15292800,129200,129600,129600,129200,52
20250221,094300,8561600,129700,129700,129700,129700,0
20250221,094200,8561600,129700,129700,129700,129700,0
20250221,094100,8561600,129700,129700,129700,129700,6
20250221,094000,7783400,129700,129800,129800,129700,2
20250221,093900,7523900,130000,130000,130000,130000,0
20250221,093800,7523900,130000,130000,130000,130000,0
20250221,093700,7523900,130000,130000,130000,130000,2
20250221,093600,7263900,130000,130000,130000,130000,0
20250221,093500,7263900,130000,130000,130000,130000,1
20250221,093400,7133900,129700,129700,129700,129700,0
20250221,093300,7133900,129700,129700,129700,129700,0
20250221,093200,7133900,129700,129700,129700,129700,0
20250221,093100,7133900,129700,129700,129700,129700,0
20250221,093000,7133900,129700,129700,129700,129700,0
20250221,092900,7133900,129700,129700,129700,129700,0
20250221,092800,7133900,129700,129700,129700,129700,0
20250221,092700,7133900,129700,129700,129700,129700,0
20250221,092600,7133900,129700,129700,129700,129700,0
20250221,092500,7133900,129700,129700,129700,129700,0
20250221,092400,7133900,129700,129700,129700,129700,0
20250221,092300,7133900,129700,129700,129700,129700,0
20250221,092200,7133900,129700,129700,129700,129700,0
20250221,092100,7133900,129700,129700,129700,129700,0
20250221,092000,7133900,129700,129700,129700,129700,0
20250221,091900,7133900,129700,129700,129700,129700,0
20250221,091800,7133900,129700,129700,129700,129700,1
20250221,091700,7004200,129700,129700,129700,129700,0
20250221,091600,7004200,129700,129700,129700,129700,1
20250221,091500,6874500,130000,130000,130000,130000,15
20250221,091400,4924500,129700,129700,129700,129700,0
20250221,091300,4924500,129700,129700,129700,129700,0
20250221,091200,4924500,129700,129700,129700,129700,0
20250221,091100,4924500,129700,129700,129700,129700,0
20250221,091000,4924500,129700,129700,129700,129700,6
20250221,090900,4146300,130600,130600,130600,130600,0
20250221,090800,4146300,130600,130600,130600,130600,1
20250221,090700,4015700,130600,130600,130600,130600,0
20250221,090600,4015700,130600,130600,130600,130600,0
20250221,090500,4015700,130600,130600,130600,130600,0
20250221,090400,4015700,130600,130600,130600,130600,1
20250221,090300,3885100,129500,129500,129500,129500,0
20250221,090200,3885100,129500,129500,129500,129500,0
20250221,090100,3885100,129500,129600,129600,129500,9
20250221,090000,2719500,129500,129500,129500,129500,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 91113700 129400 129400 129400 129400 8
3 20250221 183200 91113700 129400 129400 129400 129400 0
4 20250221 183100 91113700 129400 129400 129400 129400 0
5 20250221 183000 91113700 129400 129400 129400 129400 0
6 20250221 182900 91113700 129400 129400 129400 129400 0
7 20250221 182800 91113700 129400 129400 129400 129400 0
8 20250221 182700 91113700 129400 129400 129400 129400 0
9 20250221 182600 91113700 129400 129400 129400 129400 0
10 20250221 182500 91113700 129400 129400 129400 129400 0
11 20250221 182400 91113700 129400 129400 129400 129400 0
12 20250221 182300 91113700 129400 129400 129400 129400 0
13 20250221 182200 91113700 129400 129400 129400 129400 0
14 20250221 182100 91113700 129400 129400 129400 129400 0
15 20250221 182000 91113700 129400 129400 129400 129400 0
16 20250221 181900 91113700 129400 129400 129400 129400 0
17 20250221 181800 91113700 129400 129400 129400 129400 0
18 20250221 181700 91113700 129400 129400 129400 129400 0
19 20250221 181600 91113700 129400 129400 129400 129400 0
20 20250221 181500 91113700 129400 129400 129400 129400 0
21 20250221 181400 91113700 129400 129400 129400 129400 0
22 20250221 181300 91113700 129400 129400 129400 129400 0
23 20250221 181200 91113700 129400 129400 129400 129400 0
24 20250221 181100 91113700 129400 129400 129400 129400 0
25 20250221 181000 91113700 129400 129400 129400 129400 0
26 20250221 180900 91113700 129400 129400 129400 129400 0
27 20250221 180800 91113700 129400 129400 129400 129400 0
28 20250221 180700 91113700 129400 129400 129400 129400 0
29 20250221 180600 91113700 129400 129400 129400 129400 0
30 20250221 180500 91113700 129400 129400 129400 129400 0
31 20250221 180400 91113700 129400 129400 129400 129400 0
32 20250221 180300 91113700 129400 129400 129400 129400 8
33 20250221 180200 91113700 129400 129400 129400 129400 0
34 20250221 180100 91113700 129400 129400 129400 129400 0
35 20250221 180000 91113700 129400 129400 129400 129400 0
36 20250221 175900 91113700 129400 129400 129400 129400 0
37 20250221 175800 91113700 129400 129400 129400 129400 0
38 20250221 175700 91113700 129400 129400 129400 129400 0
39 20250221 175600 91113700 129400 129400 129400 129400 0
40 20250221 175500 91113700 129400 129400 129400 129400 0
41 20250221 175400 91113700 129400 129400 129400 129400 0
42 20250221 175300 91113700 129400 129400 129400 129400 0
43 20250221 175200 91113700 129400 129400 129400 129400 0
44 20250221 175100 91113700 129400 129400 129400 129400 0
45 20250221 175000 91113700 129400 129400 129400 129400 0
46 20250221 174900 91113700 129400 129400 129400 129400 0
47 20250221 174800 91113700 129400 129400 129400 129400 0
48 20250221 174700 91113700 129400 129400 129400 129400 0
49 20250221 174600 91113700 129400 129400 129400 129400 0
50 20250221 174500 91113700 129400 129400 129400 129400 0
51 20250221 174400 91113700 129400 129400 129400 129400 0
52 20250221 174300 91113700 129400 129400 129400 129400 0
53 20250221 174200 91113700 129400 129400 129400 129400 0
54 20250221 174100 91113700 129400 129400 129400 129400 0
55 20250221 174000 91113700 129400 129400 129400 129400 0
56 20250221 173900 91113700 129400 129400 129400 129400 0
57 20250221 173800 91113700 129400 129400 129400 129400 0
58 20250221 173700 91113700 129400 129400 129400 129400 0
59 20250221 173600 91113700 129400 129400 129400 129400 0
60 20250221 173500 91113700 129400 129400 129400 129400 0
61 20250221 173400 91113700 129400 129400 129400 129400 0
62 20250221 173300 91113700 129400 129400 129400 129400 8
63 20250221 173200 91113700 129400 129400 129400 129400 0
64 20250221 173100 91113700 129400 129400 129400 129400 0
65 20250221 173000 91113700 129400 129400 129400 129400 0
66 20250221 172900 91113700 129400 129400 129400 129400 0
67 20250221 172800 91113700 129400 129400 129400 129400 0
68 20250221 172700 91113700 129400 129400 129400 129400 0
69 20250221 172600 91113700 129400 129400 129400 129400 0
70 20250221 172500 91113700 129400 129400 129400 129400 0
71 20250221 172400 91113700 129400 129400 129400 129400 0
72 20250221 172300 91113700 129400 129400 129400 129400 0
73 20250221 172200 91113700 129400 129400 129400 129400 0
74 20250221 172100 91113700 129400 129400 129400 129400 0
75 20250221 172000 91113700 129400 129400 129400 129400 0
76 20250221 171900 91113700 129400 129400 129400 129400 0
77 20250221 171800 91113700 129400 129400 129400 129400 0
78 20250221 171700 91113700 129400 129400 129400 129400 0
79 20250221 171600 91113700 129400 129400 129400 129400 0
80 20250221 171500 91113700 129400 129400 129400 129400 0
81 20250221 171400 91113700 129400 129400 129400 129400 0
82 20250221 171300 91113700 129400 129400 129400 129400 0
83 20250221 171200 91113700 129400 129400 129400 129400 0
84 20250221 171100 91113700 129400 129400 129400 129400 0
85 20250221 171000 91113700 129400 129400 129400 129400 0
86 20250221 170900 91113700 129400 129400 129400 129400 0
87 20250221 170800 91113700 129400 129400 129400 129400 0
88 20250221 170700 91113700 129400 129400 129400 129400 0
89 20250221 170600 91113700 129400 129400 129400 129400 0
90 20250221 170500 91113700 129400 129400 129400 129400 0
91 20250221 170400 91113700 129400 129400 129400 129400 0
92 20250221 170300 91113700 129400 129400 129400 129400 8
93 20250221 170200 91113700 129400 129400 129400 129400 0
94 20250221 170100 91113700 129400 129400 129400 129400 0
95 20250221 170000 91113700 129400 129400 129400 129400 0
96 20250221 165900 91113700 129400 129400 129400 129400 0
97 20250221 165800 91113700 129400 129400 129400 129400 0
98 20250221 165700 91113700 129400 129400 129400 129400 0
99 20250221 165600 91113700 129400 129400 129400 129400 0
100 20250221 165500 91113700 129400 129400 129400 129400 0
101 20250221 165400 91113700 129400 129400 129400 129400 0
102 20250221 165300 91113700 129400 129400 129400 129400 0
103 20250221 165200 91113700 129400 129400 129400 129400 0
104 20250221 165100 91113700 129400 129400 129400 129400 0
105 20250221 165000 91113700 129400 129400 129400 129400 0
106 20250221 164900 91113700 129400 129400 129400 129400 0
107 20250221 164800 91113700 129400 129400 129400 129400 0
108 20250221 164700 91113700 129400 129400 129400 129400 0
109 20250221 164600 91113700 129400 129400 129400 129400 0
110 20250221 164500 91113700 129400 129400 129400 129400 0
111 20250221 164400 91113700 129400 129400 129400 129400 0
112 20250221 164300 91113700 129400 129400 129400 129400 0
113 20250221 164200 91113700 129400 129400 129400 129400 0
114 20250221 164100 91113700 129400 129400 129400 129400 0
115 20250221 164000 91113700 129400 129400 129400 129400 0
116 20250221 163900 91113700 129400 129400 129400 129400 0
117 20250221 163800 91113700 129400 129400 129400 129400 0
118 20250221 163700 91113700 129400 129400 129400 129400 0
119 20250221 163600 91113700 129400 129400 129400 129400 0
120 20250221 163500 91113700 129400 129400 129400 129400 0
121 20250221 163400 91113700 129400 129400 129400 129400 0
122 20250221 163300 91113700 129400 129400 129400 129400 8
123 20250221 163200 91113700 129400 129400 129400 129400 0
124 20250221 163100 91113700 129400 129400 129400 129400 0
125 20250221 163000 91113700 129400 129400 129400 129400 0
126 20250221 162900 91113700 129400 129400 129400 129400 0
127 20250221 162800 91113700 129400 129400 129400 129400 0
128 20250221 162700 91113700 129400 129400 129400 129400 0
129 20250221 162600 91113700 129400 129400 129400 129400 0
130 20250221 162500 91113700 129400 129400 129400 129400 0
131 20250221 162400 91113700 129400 129400 129400 129400 0
132 20250221 162300 91113700 129400 129400 129400 129400 0
133 20250221 162200 91113700 129400 129400 129400 129400 0
134 20250221 162100 91113700 129400 129400 129400 129400 0
135 20250221 162000 91113700 129400 129400 129400 129400 0
136 20250221 161900 91113700 129400 129400 129400 129400 0
137 20250221 161800 91113700 129400 129400 129400 129400 0
138 20250221 161700 91113700 129400 129400 129400 129400 0
139 20250221 161600 91113700 129400 129400 129400 129400 0
140 20250221 161500 91113700 129400 129400 129400 129400 0
141 20250221 161400 91113700 129400 129400 129400 129400 0
142 20250221 161300 91113700 129400 129400 129400 129400 0
143 20250221 161200 91113700 129400 129400 129400 129400 0
144 20250221 161100 91113700 129400 129400 129400 129400 0
145 20250221 161000 91113700 129400 129400 129400 129400 0
146 20250221 160900 91113700 129400 129400 129400 129400 0
147 20250221 160800 91113700 129400 129400 129400 129400 0
148 20250221 160700 91113700 129400 129400 129400 129400 0
149 20250221 160600 91113700 129400 129400 129400 129400 0
150 20250221 160500 91113700 129400 129400 129400 129400 0
151 20250221 160400 91113700 129400 129400 129400 129400 0
152 20250221 160300 91113700 129400 129400 129400 129400 8
153 20250221 160200 91113700 129400 129400 129400 129400 0
154 20250221 160100 91113700 129400 129400 129400 129400 0
155 20250221 160000 91113700 129400 129400 129400 129400 0
156 20250221 155900 91113700 129400 129400 129400 129400 0
157 20250221 155800 91113700 129400 129400 129400 129400 0
158 20250221 155700 91113700 129400 129400 129400 129400 0
159 20250221 155600 91113700 129400 129400 129400 129400 0
160 20250221 155500 91113700 129400 129400 129400 129400 0
161 20250221 155400 91113700 129400 129400 129400 129400 0
162 20250221 155300 91113700 129400 129400 129400 129400 0
163 20250221 155200 91113700 129400 129400 129400 129400 0
164 20250221 155100 91113700 129400 129400 129400 129400 0
165 20250221 155000 91113700 129400 129400 129400 129400 0
166 20250221 154900 91113700 129400 129400 129400 129400 0
167 20250221 154800 91113700 129400 129400 129400 129400 0
168 20250221 154700 91113700 129400 129400 129400 129400 0
169 20250221 154600 91113700 129400 129400 129400 129400 0
170 20250221 154500 91113700 129400 129400 129400 129400 0
171 20250221 154400 91113700 129400 129400 129400 129400 0
172 20250221 154300 91113700 129400 129400 129400 129400 0
173 20250221 154200 91113700 129400 129400 129400 129400 0
174 20250221 154100 91113700 129400 129400 129400 129400 0
175 20250221 154000 91113700 129400 129400 129400 129400 0
176 20250221 153900 91113700 129400 129400 129400 129400 0
177 20250221 153800 91113700 129400 129400 129400 129400 0
178 20250221 153700 91113700 129400 129400 129400 129400 0
179 20250221 153600 91113700 129400 129400 129400 129400 0
180 20250221 153500 91113700 129400 129400 129400 129400 0
181 20250221 153400 91113700 129400 129400 129400 129400 0
182 20250221 153300 91113700 129400 129400 129400 129400 8
183 20250221 153200 91113700 129400 129400 129400 129400 0
184 20250221 153100 91113700 129400 129400 129400 129400 0
185 20250221 153000 91113700 129400 129400 129400 129400 8
186 20250221 152900 90078500 129100 129100 129100 129100 0
187 20250221 152800 90078500 129100 129100 129100 129100 0
188 20250221 152700 90078500 129100 129100 129100 129100 0
189 20250221 152600 90078500 129100 129100 129100 129100 0
190 20250221 152500 90078500 129100 129100 129100 129100 0
191 20250221 152400 90078500 129100 129100 129100 129100 0
192 20250221 152300 90078500 129100 129100 129100 129100 0
193 20250221 152200 90078500 129100 129100 129100 129100 0
194 20250221 152100 90078500 129100 129100 129100 129100 0
195 20250221 152000 90078500 129100 129100 129100 129100 0
196 20250221 151900 90078500 129100 129100 129100 129100 0
197 20250221 151800 90078500 129100 129200 129200 129100 15
198 20250221 151700 88141400 129200 129200 129200 129200 0
199 20250221 151600 88141400 129200 129200 129200 129200 0
200 20250221 151500 88141400 129200 129200 129200 129200 0
201 20250221 151400 88141400 129200 129200 129200 129200 0
202 20250221 151300 88141400 129200 129200 129200 129200 0
203 20250221 151200 88141400 129200 129200 129200 129200 0
204 20250221 151100 88141400 129200 129200 129200 129200 0
205 20250221 151000 88141400 129200 129200 129200 129200 2
206 20250221 150900 87883000 129300 129300 129300 129300 0
207 20250221 150800 87883000 129300 129300 129300 129300 0
208 20250221 150700 87883000 129300 129300 129300 129300 0
209 20250221 150600 87883000 129300 129300 129300 129300 1
210 20250221 150500 87753700 129300 129300 129300 129300 0
211 20250221 150400 87753700 129300 129300 129300 129300 0
212 20250221 150300 87753700 129300 129300 129300 129300 14
213 20250221 150200 85943500 129300 129300 129300 129300 0
214 20250221 150100 85943500 129300 129300 129300 129300 4
215 20250221 150000 85426300 129300 129400 129400 129300 2
216 20250221 145900 85167600 129400 129400 129400 129400 5
217 20250221 145800 84520600 129400 129400 129400 129400 0
218 20250221 145700 84520600 129400 129400 129400 129400 0
219 20250221 145600 84520600 129400 129400 129400 129400 0
220 20250221 145500 84520600 129400 129400 129400 129400 8
221 20250221 145400 83485400 129200 129200 129200 129200 0
222 20250221 145300 83485400 129200 129200 129200 129200 0
223 20250221 145200 83485400 129200 129200 129200 129200 0
224 20250221 145100 83485400 129200 129200 129200 129200 0
225 20250221 145000 83485400 129200 129200 129200 129200 0
226 20250221 144900 83485400 129200 129200 129200 129200 0
227 20250221 144800 83485400 129200 129200 129200 129200 0
228 20250221 144700 83485400 129200 129200 129200 129200 0
229 20250221 144600 83485400 129200 129200 129200 129200 0
230 20250221 144500 83485400 129200 129200 129200 129200 0
231 20250221 144400 83485400 129200 129200 129200 129200 0
232 20250221 144300 83485400 129200 129200 129200 129200 0
233 20250221 144200 83485400 129200 129200 129200 129200 0
234 20250221 144100 83485400 129200 129200 129200 129200 0
235 20250221 144000 83485400 129200 129200 129200 129200 1
236 20250221 143900 83356200 129400 129400 129400 129400 0
237 20250221 143800 83356200 129400 129400 129400 129400 30
238 20250221 143700 79474200 129200 129200 129200 129200 0
239 20250221 143600 79474200 129200 129200 129200 129200 0
240 20250221 143500 79474200 129200 129200 129200 129200 0
241 20250221 143400 79474200 129200 129200 129200 129200 0
242 20250221 143300 79474200 129200 129200 129200 129200 0
243 20250221 143200 79474200 129200 129200 129200 129200 0
244 20250221 143100 79474200 129200 129200 129200 129200 0
245 20250221 143000 79474200 129200 129200 129200 129200 0
246 20250221 142900 79474200 129200 129200 129200 129200 1
247 20250221 142800 79345000 129300 129300 129300 129300 0
248 20250221 142700 79345000 129300 129300 129300 129300 0
249 20250221 142600 79345000 129300 129300 129300 129300 0
250 20250221 142500 79345000 129300 129300 129300 129300 1
251 20250221 142400 79215700 129300 129300 129300 129300 1
252 20250221 142300 79086400 129300 129300 129300 129300 1
253 20250221 142200 78957100 129000 129000 129000 129000 0
254 20250221 142100 78957100 129000 129000 129000 129000 1
255 20250221 142000 78828100 129100 129100 129100 129100 0
256 20250221 141900 78828100 129100 129100 129100 129100 4
257 20250221 141800 78311700 129000 129000 129000 129000 1
258 20250221 141700 78182700 129100 129100 129100 129100 10
259 20250221 141600 76891700 129000 129000 129000 129000 0
260 20250221 141500 76891700 129000 129000 129000 129000 0
261 20250221 141400 76891700 129000 129100 129100 129000 2
262 20250221 141300 76633600 129100 129100 129100 129100 0
263 20250221 141200 76633600 129100 129100 129100 129100 0
264 20250221 141100 76633600 129100 129100 129100 129100 14
265 20250221 141000 74826200 129100 129100 129100 129100 0
266 20250221 140900 74826200 129100 129100 129100 129100 0
267 20250221 140800 74826200 129100 129100 129100 129100 0
268 20250221 140700 74826200 129100 129100 129100 129100 1
269 20250221 140600 74697100 129100 129100 129100 129100 0
270 20250221 140500 74697100 129100 129100 129100 129100 0
271 20250221 140400 74697100 129100 129100 129100 129100 1
272 20250221 140300 74568000 129200 129200 129200 129200 0
273 20250221 140200 74568000 129200 129200 129200 129200 1
274 20250221 140100 74438800 129200 129200 129200 129200 1
275 20250221 140000 74309600 129100 129100 129100 129100 1
276 20250221 135900 74180500 129100 129100 129100 129100 0
277 20250221 135800 74180500 129100 129100 129100 129100 0
278 20250221 135700 74180500 129100 129100 129100 129100 1
279 20250221 135600 74051400 129100 129100 129100 129100 0
280 20250221 135500 74051400 129100 129100 129100 129100 1
281 20250221 135400 73922300 129200 129200 129200 129200 0
282 20250221 135300 73922300 129200 129200 129200 129200 1
283 20250221 135200 73793100 129400 129400 129400 129400 0
284 20250221 135100 73793100 129400 129400 129400 129400 1
285 20250221 135000 73663700 129100 129100 129100 129100 0
286 20250221 134900 73663700 129100 129100 129100 129100 1
287 20250221 134800 73534600 129100 129100 129100 129100 0
288 20250221 134700 73534600 129100 129100 129100 129100 0
289 20250221 134600 73534600 129100 129100 129100 129100 1
290 20250221 134500 73405500 129100 129100 129100 129100 0
291 20250221 134400 73405500 129100 129100 129100 129100 0
292 20250221 134300 73405500 129100 129100 129100 129100 0
293 20250221 134200 73405500 129100 129100 129100 129100 1
294 20250221 134100 73276400 129100 129100 129100 129100 1
295 20250221 134000 73147300 129100 129100 129100 129100 0
296 20250221 133900 73147300 129100 129100 129100 129100 1
297 20250221 133800 73018200 129100 129100 129100 129100 0
298 20250221 133700 73018200 129100 129100 129100 129100 0
299 20250221 133600 73018200 129100 129100 129100 129100 0
300 20250221 133500 73018200 129100 129100 129100 129100 1
301 20250221 133400 72889100 129200 129200 129200 129200 0
302 20250221 133300 72889100 129200 129200 129200 129200 0
303 20250221 133200 72889100 129200 129200 129200 129200 1
304 20250221 133100 72759900 129400 129400 129400 129400 0
305 20250221 133000 72759900 129400 129400 129400 129400 0
306 20250221 132900 72759900 129400 129400 129400 129400 0
307 20250221 132800 72759900 129400 129100 129400 129100 51
308 20250221 132700 66160800 129100 129100 129100 129100 0
309 20250221 132600 66160800 129100 129100 129100 129100 0
310 20250221 132500 66160800 129100 129200 129200 129100 8
311 20250221 132400 65127600 129200 129200 129200 129200 0
312 20250221 132300 65127600 129200 129200 129200 129200 0
313 20250221 132200 65127600 129200 129200 129200 129200 0
314 20250221 132100 65127600 129200 129200 129200 129200 1
315 20250221 132000 64998400 129400 129600 129600 129400 42
316 20250221 131900 59562200 129600 129900 129900 129600 10
317 20250221 131800 58264500 130000 130000 130000 130000 0
318 20250221 131700 58264500 130000 130000 130000 130000 0
319 20250221 131600 58264500 130000 130000 130000 130000 1
320 20250221 131500 58134500 129900 129900 129900 129900 0
321 20250221 131400 58134500 129900 129900 129900 129900 0
322 20250221 131300 58134500 129900 129900 129900 129900 0
323 20250221 131200 58134500 129900 129900 129900 129900 0
324 20250221 131100 58134500 129900 129900 129900 129900 0
325 20250221 131000 58134500 129900 129900 129900 129900 6
326 20250221 130900 57355100 129900 129900 129900 129900 0
327 20250221 130800 57355100 129900 129900 129900 129900 0
328 20250221 130700 57355100 129900 129900 129900 129900 0
329 20250221 130600 57355100 129900 129900 129900 129900 0
330 20250221 130500 57355100 129900 129900 129900 129900 0
331 20250221 130400 57355100 129900 129900 129900 129900 3
332 20250221 130300 56965400 129900 129900 129900 129900 0
333 20250221 130200 56965400 129900 129900 129900 129900 0
334 20250221 130100 56965400 129900 129900 129900 129900 0
335 20250221 130000 56965400 129900 129900 129900 129900 0
336 20250221 125900 56965400 129900 129900 129900 129900 0
337 20250221 125800 56965400 129900 129900 129900 129900 0
338 20250221 125700 56965400 129900 129900 129900 129900 0
339 20250221 125600 56965400 129900 129900 129900 129900 0
340 20250221 125500 56965400 129900 129900 129900 129900 0
341 20250221 125400 56965400 129900 129900 129900 129900 0
342 20250221 125300 56965400 129900 129900 129900 129900 0
343 20250221 125200 56965400 129900 129900 129900 129900 7
344 20250221 125100 56056100 129700 129700 129700 129700 0
345 20250221 125000 56056100 129700 129700 129700 129700 0
346 20250221 124900 56056100 129700 129700 129700 129700 0
347 20250221 124800 56056100 129700 129700 129700 129700 0
348 20250221 124700 56056100 129700 129700 129700 129700 0
349 20250221 124600 56056100 129700 129700 129700 129700 0
350 20250221 124500 56056100 129700 129700 129700 129700 0
351 20250221 124400 56056100 129700 129700 129700 129700 0
352 20250221 124300 56056100 129700 129700 129700 129700 1
353 20250221 124200 55926400 129700 129700 129700 129700 0
354 20250221 124100 55926400 129700 129700 129700 129700 0
355 20250221 124000 55926400 129700 129700 129700 129700 0
356 20250221 123900 55926400 129700 129700 129700 129700 0
357 20250221 123800 55926400 129700 129700 129700 129700 0
358 20250221 123700 55926400 129700 129700 129700 129700 0
359 20250221 123600 55926400 129700 129700 129700 129700 0
360 20250221 123500 55926400 129700 129700 129700 129700 1
361 20250221 123400 55796700 129900 129900 129900 129900 0
362 20250221 123300 55796700 129900 129900 129900 129900 0
363 20250221 123200 55796700 129900 129900 129900 129900 0
364 20250221 123100 55796700 129900 129900 129900 129900 0
365 20250221 123000 55796700 129900 129900 129900 129900 0
366 20250221 122900 55796700 129900 129900 129900 129900 1
367 20250221 122800 55666800 130000 130000 130000 130000 0
368 20250221 122700 55666800 130000 130000 130000 130000 8
369 20250221 122600 54626800 129900 129700 129900 129700 20
370 20250221 122500 52029600 129700 129700 129700 129700 2
371 20250221 122400 51770200 129500 129500 129500 129500 0
372 20250221 122300 51770200 129500 129500 129500 129500 0
373 20250221 122200 51770200 129500 129500 129500 129500 0
374 20250221 122100 51770200 129500 129500 129500 129500 0
375 20250221 122000 51770200 129500 129500 129500 129500 0
376 20250221 121900 51770200 129500 129500 129500 129500 0
377 20250221 121800 51770200 129500 129500 129500 129500 0
378 20250221 121700 51770200 129500 129500 129500 129500 0
379 20250221 121600 51770200 129500 129500 129500 129500 0
380 20250221 121500 51770200 129500 129500 129500 129500 0
381 20250221 121400 51770200 129500 129500 129500 129500 0
382 20250221 121300 51770200 129500 129500 129500 129500 0
383 20250221 121200 51770200 129500 129500 129500 129500 0
384 20250221 121100 51770200 129500 129500 129500 129500 0
385 20250221 121000 51770200 129500 129500 129500 129500 0
386 20250221 120900 51770200 129500 129500 129500 129500 1
387 20250221 120800 51640700 129800 129800 129800 129800 0
388 20250221 120700 51640700 129800 129800 129800 129800 0
389 20250221 120600 51640700 129800 129800 129800 129800 0
390 20250221 120500 51640700 129800 129800 129800 129800 0
391 20250221 120400 51640700 129800 129800 129800 129800 0
392 20250221 120300 51640700 129800 129800 129800 129800 0
393 20250221 120200 51640700 129800 129800 129800 129800 0
394 20250221 120100 51640700 129800 129800 129800 129800 0
395 20250221 120000 51640700 129800 129500 129800 129500 27
396 20250221 115900 48138200 129500 129500 129500 129500 0
397 20250221 115800 48138200 129500 129300 129500 129300 20
398 20250221 115700 45550200 129200 129200 129200 129200 0
399 20250221 115600 45550200 129200 129200 129200 129200 0
400 20250221 115500 45550200 129200 129200 129200 129200 1
401 20250221 115400 45421000 129300 129300 129300 129300 0
402 20250221 115300 45421000 129300 129300 129300 129300 0
403 20250221 115200 45421000 129300 129300 129300 129300 0
404 20250221 115100 45421000 129300 129300 129300 129300 0
405 20250221 115000 45421000 129300 129300 129300 129300 0
406 20250221 114900 45421000 129300 129300 129300 129300 0
407 20250221 114800 45421000 129300 129300 129300 129300 0
408 20250221 114700 45421000 129300 129300 129300 129300 0
409 20250221 114600 45421000 129300 129300 129300 129300 0
410 20250221 114500 45421000 129300 129300 129300 129300 0
411 20250221 114400 45421000 129300 129300 129300 129300 0
412 20250221 114300 45421000 129300 129300 129300 129300 0
413 20250221 114200 45421000 129300 129300 129300 129300 1
414 20250221 114100 45291700 129300 129300 129300 129300 0
415 20250221 114000 45291700 129300 129300 129300 129300 0
416 20250221 113900 45291700 129300 129300 129300 129300 0
417 20250221 113800 45291700 129300 129300 129300 129300 0
418 20250221 113700 45291700 129300 129300 129300 129300 0
419 20250221 113600 45291700 129300 129300 129300 129300 0
420 20250221 113500 45291700 129300 129300 129300 129300 0
421 20250221 113400 45291700 129300 129300 129300 129300 0
422 20250221 113300 45291700 129300 129300 129300 129300 0
423 20250221 113200 45291700 129300 129300 129300 129300 2
424 20250221 113100 45033100 129300 129300 129300 129300 0
425 20250221 113000 45033100 129300 129300 129300 129300 0
426 20250221 112900 45033100 129300 129300 129300 129300 0
427 20250221 112800 45033100 129300 129100 129300 129100 7
428 20250221 112700 44128400 129100 129100 129100 129100 0
429 20250221 112600 44128400 129100 129100 129100 129100 0
430 20250221 112500 44128400 129100 129200 129200 129100 10
431 20250221 112400 42836600 129200 129200 129200 129200 0
432 20250221 112300 42836600 129200 129200 129200 129200 0
433 20250221 112200 42836600 129200 129200 129200 129200 0
434 20250221 112100 42836600 129200 129200 129200 129200 0
435 20250221 112000 42836600 129200 129200 129200 129200 0
436 20250221 111900 42836600 129200 129200 129200 129200 4
437 20250221 111800 42319800 129300 129300 129300 129300 0
438 20250221 111700 42319800 129300 129300 129300 129300 0
439 20250221 111600 42319800 129300 129300 129300 129300 1
440 20250221 111500 42190500 129300 129300 129300 129300 0
441 20250221 111400 42190500 129300 129300 129300 129300 0
442 20250221 111300 42190500 129300 129300 129300 129300 0
443 20250221 111200 42190500 129300 129300 129300 129300 0
444 20250221 111100 42190500 129300 129300 129300 129300 0
445 20250221 111000 42190500 129300 129200 129300 129200 13
446 20250221 110900 40510200 129300 129300 129300 129300 0
447 20250221 110800 40510200 129300 129300 129300 129300 0
448 20250221 110700 40510200 129300 129300 129300 129300 0
449 20250221 110600 40510200 129300 129300 129300 129300 0
450 20250221 110500 40510200 129300 129300 129300 129300 0
451 20250221 110400 40510200 129300 129300 129300 129300 0
452 20250221 110300 40510200 129300 129300 129300 129300 0
453 20250221 110200 40510200 129300 129300 129300 129300 0
454 20250221 110100 40510200 129300 129300 129300 129300 0
455 20250221 110000 40510200 129300 129300 129300 129300 0
456 20250221 105900 40510200 129300 129300 129300 129300 0
457 20250221 105800 40510200 129300 129300 129300 129300 0
458 20250221 105700 40510200 129300 129300 129300 129300 0
459 20250221 105600 40510200 129300 129300 129300 129300 0
460 20250221 105500 40510200 129300 129300 129300 129300 2
461 20250221 105400 40251600 129100 129100 129100 129100 0
462 20250221 105300 40251600 129100 129100 129100 129100 0
463 20250221 105200 40251600 129100 129100 129100 129100 0
464 20250221 105100 40251600 129100 129100 129100 129100 0
465 20250221 105000 40251600 129100 129100 129100 129100 0
466 20250221 104900 40251600 129100 129100 129100 129100 0
467 20250221 104800 40251600 129100 129100 129100 129100 5
468 20250221 104700 39606100 129300 129300 129300 129300 0
469 20250221 104600 39606100 129300 129300 129300 129300 0
470 20250221 104500 39606100 129300 129300 129300 129300 0
471 20250221 104400 39606100 129300 129300 129300 129300 14
472 20250221 104300 37795900 129300 129300 129300 129300 12
473 20250221 104200 36244300 129100 129100 129100 129100 0
474 20250221 104100 36244300 129100 129100 129100 129100 0
475 20250221 104000 36244300 129100 129100 129100 129100 3
476 20250221 103900 35857000 129200 129200 129200 129200 16
477 20250221 103800 33789800 129200 129200 129200 129200 11
478 20250221 103700 32368600 129100 129100 129100 129100 0
479 20250221 103600 32368600 129100 129100 129100 129100 0
480 20250221 103500 32368600 129100 129100 129100 129100 0
481 20250221 103400 32368600 129100 129100 129100 129100 1
482 20250221 103300 32239500 129200 129200 129200 129200 0
483 20250221 103200 32239500 129200 129200 129200 129200 0
484 20250221 103100 32239500 129200 129200 129200 129200 1
485 20250221 103000 32110300 129200 129200 129200 129200 0
486 20250221 102900 32110300 129200 129200 129200 129200 0
487 20250221 102800 32110300 129200 129200 129200 129200 0
488 20250221 102700 32110300 129200 129200 129200 129200 0
489 20250221 102600 32110300 129200 129200 129200 129200 0
490 20250221 102500 32110300 129200 129200 129200 129200 0
491 20250221 102400 32110300 129200 129200 129200 129200 0
492 20250221 102300 32110300 129200 129200 129200 129200 0
493 20250221 102200 32110300 129200 129200 129200 129200 0
494 20250221 102100 32110300 129200 129200 129200 129200 0
495 20250221 102000 32110300 129200 129200 129200 129200 0
496 20250221 101900 32110300 129200 129200 129200 129200 19
497 20250221 101800 29655500 129200 129200 129200 129200 0
498 20250221 101700 29655500 129200 129200 129200 129200 1
499 20250221 101600 29526300 129200 129200 129200 129200 1
500 20250221 101500 29397100 129300 129300 129300 129300 0
501 20250221 101400 29397100 129300 129300 129300 129300 0
502 20250221 101300 29397100 129300 129300 129300 129300 2
503 20250221 101200 29138500 129400 129400 129400 129400 0
504 20250221 101100 29138500 129400 129400 129400 129400 0
505 20250221 101000 29138500 129400 129400 129400 129400 6
506 20250221 100900 28362100 129300 129300 129300 129300 0
507 20250221 100800 28362100 129300 129400 129400 129300 8
508 20250221 100700 27327500 129400 129500 129500 129400 4
509 20250221 100600 26809700 129800 129800 129800 129800 0
510 20250221 100500 26809700 129800 129800 129800 129800 0
511 20250221 100400 26809700 129800 129800 129800 129800 0
512 20250221 100300 26809700 129800 129800 129800 129800 0
513 20250221 100200 26809700 129800 129800 129800 129800 1
514 20250221 100100 26679900 129400 129400 129400 129400 0
515 20250221 100000 26679900 129400 129400 129400 129400 86
516 20250221 095900 15551500 129300 129300 129300 129300 1
517 20250221 095800 15422200 129400 129400 129400 129400 0
518 20250221 095700 15422200 129400 129400 129400 129400 0
519 20250221 095600 15422200 129400 129400 129400 129400 0
520 20250221 095500 15422200 129400 129400 129400 129400 0
521 20250221 095400 15422200 129400 129400 129400 129400 0
522 20250221 095300 15422200 129400 129400 129400 129400 1
523 20250221 095200 15292800 129200 129200 129200 129200 0
524 20250221 095100 15292800 129200 129200 129200 129200 0
525 20250221 095000 15292800 129200 129200 129200 129200 0
526 20250221 094900 15292800 129200 129200 129200 129200 0
527 20250221 094800 15292800 129200 129200 129200 129200 0
528 20250221 094700 15292800 129200 129200 129200 129200 0
529 20250221 094600 15292800 129200 129200 129200 129200 0
530 20250221 094500 15292800 129200 129200 129200 129200 0
531 20250221 094400 15292800 129200 129600 129600 129200 52
532 20250221 094300 8561600 129700 129700 129700 129700 0
533 20250221 094200 8561600 129700 129700 129700 129700 0
534 20250221 094100 8561600 129700 129700 129700 129700 6
535 20250221 094000 7783400 129700 129800 129800 129700 2
536 20250221 093900 7523900 130000 130000 130000 130000 0
537 20250221 093800 7523900 130000 130000 130000 130000 0
538 20250221 093700 7523900 130000 130000 130000 130000 2
539 20250221 093600 7263900 130000 130000 130000 130000 0
540 20250221 093500 7263900 130000 130000 130000 130000 1
541 20250221 093400 7133900 129700 129700 129700 129700 0
542 20250221 093300 7133900 129700 129700 129700 129700 0
543 20250221 093200 7133900 129700 129700 129700 129700 0
544 20250221 093100 7133900 129700 129700 129700 129700 0
545 20250221 093000 7133900 129700 129700 129700 129700 0
546 20250221 092900 7133900 129700 129700 129700 129700 0
547 20250221 092800 7133900 129700 129700 129700 129700 0
548 20250221 092700 7133900 129700 129700 129700 129700 0
549 20250221 092600 7133900 129700 129700 129700 129700 0
550 20250221 092500 7133900 129700 129700 129700 129700 0
551 20250221 092400 7133900 129700 129700 129700 129700 0
552 20250221 092300 7133900 129700 129700 129700 129700 0
553 20250221 092200 7133900 129700 129700 129700 129700 0
554 20250221 092100 7133900 129700 129700 129700 129700 0
555 20250221 092000 7133900 129700 129700 129700 129700 0
556 20250221 091900 7133900 129700 129700 129700 129700 0
557 20250221 091800 7133900 129700 129700 129700 129700 1
558 20250221 091700 7004200 129700 129700 129700 129700 0
559 20250221 091600 7004200 129700 129700 129700 129700 1
560 20250221 091500 6874500 130000 130000 130000 130000 15
561 20250221 091400 4924500 129700 129700 129700 129700 0
562 20250221 091300 4924500 129700 129700 129700 129700 0
563 20250221 091200 4924500 129700 129700 129700 129700 0
564 20250221 091100 4924500 129700 129700 129700 129700 0
565 20250221 091000 4924500 129700 129700 129700 129700 6
566 20250221 090900 4146300 130600 130600 130600 130600 0
567 20250221 090800 4146300 130600 130600 130600 130600 1
568 20250221 090700 4015700 130600 130600 130600 130600 0
569 20250221 090600 4015700 130600 130600 130600 130600 0
570 20250221 090500 4015700 130600 130600 130600 130600 0
571 20250221 090400 4015700 130600 130600 130600 130600 1
572 20250221 090300 3885100 129500 129500 129500 129500 0
573 20250221 090200 3885100 129500 129500 129500 129500 0
574 20250221 090100 3885100 129500 129600 129600 129500 9
575 20250221 090000 2719500 129500 129500 129500 129500 21

1
001130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,1690000,0,221897000000,0.00
20250218,0,1690000,0,221728000000,0.00
20250217,0,1690000,0,222235000000,0.00
20250214,0,1690000,0,218855000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 1690000 0 221897000000 0.00
3 20250218 0 1690000 0 221728000000 0.00
4 20250217 0 1690000 0 222235000000 0.00
5 20250214 0 1690000 0 218855000000 0.00