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
001210/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,297425038,799,799,799,799,13543
20250221,183200,297425038,799,799,799,799,0
20250221,183100,297425038,799,799,799,799,0
20250221,183000,297425038,799,799,799,799,0
20250221,182900,297425038,799,799,799,799,0
20250221,182800,297425038,799,799,799,799,0
20250221,182700,297425038,799,799,799,799,0
20250221,182600,297425038,799,799,799,799,0
20250221,182500,297425038,799,799,799,799,0
20250221,182400,297425038,799,799,799,799,0
20250221,182300,297425038,799,799,799,799,0
20250221,182200,297425038,799,799,799,799,0
20250221,182100,297425038,799,799,799,799,0
20250221,182000,297425038,799,799,799,799,0
20250221,181900,297425038,799,799,799,799,0
20250221,181800,297425038,799,799,799,799,0
20250221,181700,297425038,799,799,799,799,0
20250221,181600,297425038,799,799,799,799,0
20250221,181500,297425038,799,799,799,799,0
20250221,181400,297425038,799,799,799,799,0
20250221,181300,297425038,799,799,799,799,0
20250221,181200,297425038,799,799,799,799,0
20250221,181100,297425038,799,799,799,799,0
20250221,181000,297425038,799,799,799,799,0
20250221,180900,297425038,799,799,799,799,0
20250221,180800,297425038,799,799,799,799,0
20250221,180700,297425038,799,799,799,799,0
20250221,180600,297425038,799,799,799,799,0
20250221,180500,297425038,799,799,799,799,0
20250221,180400,297425038,799,799,799,799,0
20250221,180300,297425038,799,799,799,799,13543
20250221,180200,297425038,799,799,799,799,0
20250221,180100,297425038,799,799,799,799,0
20250221,180000,297425038,799,799,799,799,0
20250221,175900,297425038,799,799,799,799,0
20250221,175800,297425038,799,799,799,799,0
20250221,175700,297425038,799,799,799,799,0
20250221,175600,297425038,799,799,799,799,0
20250221,175500,297425038,799,799,799,799,0
20250221,175400,297425038,799,799,799,799,0
20250221,175300,297425038,799,799,799,799,0
20250221,175200,297425038,799,799,799,799,0
20250221,175100,297425038,799,799,799,799,0
20250221,175000,297425038,799,799,799,799,0
20250221,174900,297425038,799,799,799,799,0
20250221,174800,297425038,799,799,799,799,0
20250221,174700,297425038,799,799,799,799,0
20250221,174600,297425038,799,799,799,799,0
20250221,174500,297425038,799,799,799,799,0
20250221,174400,297425038,799,799,799,799,0
20250221,174300,297425038,799,799,799,799,0
20250221,174200,297425038,799,799,799,799,0
20250221,174100,297425038,799,799,799,799,0
20250221,174000,297425038,799,799,799,799,0
20250221,173900,297425038,799,799,799,799,0
20250221,173800,297425038,799,799,799,799,0
20250221,173700,297425038,799,799,799,799,0
20250221,173600,297425038,799,799,799,799,0
20250221,173500,297425038,799,799,799,799,0
20250221,173400,297425038,799,799,799,799,0
20250221,173300,297425038,799,799,799,799,13543
20250221,173200,297425038,799,799,799,799,0
20250221,173100,297425038,799,799,799,799,0
20250221,173000,297425038,799,799,799,799,0
20250221,172900,297425038,799,799,799,799,0
20250221,172800,297425038,799,799,799,799,0
20250221,172700,297425038,799,799,799,799,0
20250221,172600,297425038,799,799,799,799,0
20250221,172500,297425038,799,799,799,799,0
20250221,172400,297425038,799,799,799,799,0
20250221,172300,297425038,799,799,799,799,0
20250221,172200,297425038,799,799,799,799,0
20250221,172100,297425038,799,799,799,799,0
20250221,172000,297425038,799,799,799,799,0
20250221,171900,297425038,799,799,799,799,0
20250221,171800,297425038,799,799,799,799,0
20250221,171700,297425038,799,799,799,799,0
20250221,171600,297425038,799,799,799,799,0
20250221,171500,297425038,799,799,799,799,0
20250221,171400,297425038,799,799,799,799,0
20250221,171300,297425038,799,799,799,799,0
20250221,171200,297425038,799,799,799,799,0
20250221,171100,297425038,799,799,799,799,0
20250221,171000,297425038,799,799,799,799,0
20250221,170900,297425038,799,799,799,799,0
20250221,170800,297425038,799,799,799,799,0
20250221,170700,297425038,799,799,799,799,0
20250221,170600,297425038,799,799,799,799,0
20250221,170500,297425038,799,799,799,799,0
20250221,170400,297425038,799,799,799,799,0
20250221,170300,297425038,799,799,799,799,13543
20250221,170200,297425038,799,799,799,799,0
20250221,170100,297425038,799,799,799,799,0
20250221,170000,297425038,799,799,799,799,0
20250221,165900,297425038,799,799,799,799,0
20250221,165800,297425038,799,799,799,799,0
20250221,165700,297425038,799,799,799,799,0
20250221,165600,297425038,799,799,799,799,0
20250221,165500,297425038,799,799,799,799,0
20250221,165400,297425038,799,799,799,799,0
20250221,165300,297425038,799,799,799,799,0
20250221,165200,297425038,799,799,799,799,0
20250221,165100,297425038,799,799,799,799,0
20250221,165000,297425038,799,799,799,799,0
20250221,164900,297425038,799,799,799,799,0
20250221,164800,297425038,799,799,799,799,0
20250221,164700,297425038,799,799,799,799,0
20250221,164600,297425038,799,799,799,799,0
20250221,164500,297425038,799,799,799,799,0
20250221,164400,297425038,799,799,799,799,0
20250221,164300,297425038,799,799,799,799,0
20250221,164200,297425038,799,799,799,799,0
20250221,164100,297425038,799,799,799,799,0
20250221,164000,297425038,799,799,799,799,0
20250221,163900,297425038,799,799,799,799,0
20250221,163800,297425038,799,799,799,799,0
20250221,163700,297425038,799,799,799,799,0
20250221,163600,297425038,799,799,799,799,0
20250221,163500,297425038,799,799,799,799,0
20250221,163400,297425038,799,799,799,799,0
20250221,163300,297425038,799,799,799,799,13543
20250221,163200,297425038,799,799,799,799,0
20250221,163100,297425038,799,799,799,799,0
20250221,163000,297425038,799,799,799,799,0
20250221,162900,297425038,799,799,799,799,0
20250221,162800,297425038,799,799,799,799,0
20250221,162700,297425038,799,799,799,799,0
20250221,162600,297425038,799,799,799,799,0
20250221,162500,297425038,799,799,799,799,0
20250221,162400,297425038,799,799,799,799,0
20250221,162300,297425038,799,799,799,799,0
20250221,162200,297425038,799,799,799,799,0
20250221,162100,297425038,799,799,799,799,0
20250221,162000,297425038,799,799,799,799,0
20250221,161900,297425038,799,799,799,799,0
20250221,161800,297425038,799,799,799,799,0
20250221,161700,297425038,799,799,799,799,0
20250221,161600,297425038,799,799,799,799,0
20250221,161500,297425038,799,799,799,799,0
20250221,161400,297425038,799,799,799,799,0
20250221,161300,297425038,799,799,799,799,0
20250221,161200,297425038,799,799,799,799,0
20250221,161100,297425038,799,799,799,799,0
20250221,161000,297425038,799,799,799,799,0
20250221,160900,297425038,799,799,799,799,0
20250221,160800,297425038,799,799,799,799,0
20250221,160700,297425038,799,799,799,799,0
20250221,160600,297425038,799,799,799,799,0
20250221,160500,297425038,799,799,799,799,0
20250221,160400,297425038,799,799,799,799,0
20250221,160300,297425038,799,799,799,799,13543
20250221,160200,297425038,799,799,799,799,0
20250221,160100,297425038,799,799,799,799,0
20250221,160000,297425038,799,799,799,799,0
20250221,155900,297425038,799,799,799,799,0
20250221,155800,297425038,799,799,799,799,0
20250221,155700,297425038,799,799,799,799,0
20250221,155600,297425038,799,799,799,799,0
20250221,155500,297425038,799,799,799,799,0
20250221,155400,297425038,799,799,799,799,0
20250221,155300,297425038,799,799,799,799,0
20250221,155200,297425038,799,799,799,799,0
20250221,155100,297425038,799,799,799,799,0
20250221,155000,297425038,799,799,799,799,0
20250221,154900,297425038,799,799,799,799,0
20250221,154800,297425038,799,799,799,799,0
20250221,154700,297425038,799,799,799,799,0
20250221,154600,297425038,799,799,799,799,0
20250221,154500,297425038,799,799,799,799,0
20250221,154400,297425038,799,799,799,799,0
20250221,154300,297425038,799,799,799,799,0
20250221,154200,297425038,799,799,799,799,0
20250221,154100,297425038,799,799,799,799,0
20250221,154000,297425038,799,799,799,799,0
20250221,153900,297425038,799,799,799,799,0
20250221,153800,297425038,799,799,799,799,0
20250221,153700,297425038,799,799,799,799,0
20250221,153600,297425038,799,799,799,799,0
20250221,153500,297425038,799,799,799,799,0
20250221,153400,297425038,799,799,799,799,0
20250221,153300,297425038,799,799,799,799,13543
20250221,153200,297425038,799,799,799,799,0
20250221,153100,297425038,799,799,799,799,0
20250221,153000,297425038,799,799,799,799,13543
20250221,152900,286604181,798,798,798,798,0
20250221,152800,286604181,798,798,798,798,0
20250221,152700,286604181,798,798,798,798,0
20250221,152600,286604181,798,798,798,798,0
20250221,152500,286604181,798,798,798,798,0
20250221,152400,286604181,798,798,798,798,0
20250221,152300,286604181,798,798,798,798,0
20250221,152200,286604181,798,798,798,798,0
20250221,152100,286604181,798,798,798,798,0
20250221,152000,286604181,798,798,798,798,0
20250221,151900,286604181,798,797,798,797,4069
20250221,151800,283357129,798,796,798,796,755
20250221,151700,282755197,796,796,796,796,1001
20250221,151600,281958401,796,796,796,796,0
20250221,151500,281958401,796,796,796,793,763
20250221,151400,281353042,797,797,797,797,0
20250221,151300,281353042,797,793,797,793,4423
20250221,151200,277845431,793,793,793,793,53
20250221,151100,277803402,793,793,793,793,0
20250221,151000,277803402,793,788,793,782,9649
20250221,150900,270199994,792,792,792,792,0
20250221,150800,270199994,792,792,792,792,1361
20250221,150700,269122082,792,792,792,792,0
20250221,150600,269122082,792,791,792,791,113
20250221,150500,269032686,791,791,792,791,11158
20250221,150400,260206575,791,791,791,791,0
20250221,150300,260206575,791,791,791,791,0
20250221,150200,260206575,791,788,791,788,1167
20250221,150100,259286880,789,789,789,789,0
20250221,150000,259286880,789,789,789,789,1105
20250221,145900,258415035,790,790,790,790,0
20250221,145800,258415035,790,790,790,790,717
20250221,145700,257848605,792,792,792,792,0
20250221,145600,257848605,792,792,792,792,0
20250221,145500,257848605,792,792,792,792,0
20250221,145400,257848605,792,792,792,792,0
20250221,145300,257848605,792,792,792,792,0
20250221,145200,257848605,792,792,792,792,0
20250221,145100,257848605,792,792,792,792,13
20250221,145000,257838309,789,789,789,789,0
20250221,144900,257838309,789,789,789,789,0
20250221,144800,257838309,789,790,790,789,10
20250221,144700,257830415,792,792,792,792,10
20250221,144600,257822495,792,792,792,792,0
20250221,144500,257822495,792,792,792,792,0
20250221,144400,257822495,792,792,792,792,0
20250221,144300,257822495,792,792,792,792,0
20250221,144200,257822495,792,792,792,792,0
20250221,144100,257822495,792,792,792,792,0
20250221,144000,257822495,792,792,792,792,1
20250221,143900,257821703,792,792,792,792,0
20250221,143800,257821703,792,788,792,788,113
20250221,143700,257732607,792,792,792,792,0
20250221,143600,257732607,792,792,792,792,0
20250221,143500,257732607,792,792,792,792,3
20250221,143400,257730231,792,792,792,792,0
20250221,143300,257730231,792,792,792,792,0
20250221,143200,257730231,792,792,792,792,0
20250221,143100,257730231,792,791,792,791,196
20250221,143000,257575192,791,791,791,791,100
20250221,142900,257496092,791,791,791,791,0
20250221,142800,257496092,791,791,791,791,200
20250221,142700,257337892,791,791,791,791,0
20250221,142600,257337892,791,791,791,791,0
20250221,142500,257337892,791,791,791,791,0
20250221,142400,257337892,791,791,791,791,33
20250221,142300,257311789,788,789,789,788,1490
20250221,142200,256137668,791,791,791,791,0
20250221,142100,256137668,791,791,791,791,0
20250221,142000,256137668,791,791,791,791,27
20250221,141900,256116311,792,792,792,792,0
20250221,141800,256116311,792,792,792,792,0
20250221,141700,256116311,792,792,792,792,0
20250221,141600,256116311,792,792,792,792,0
20250221,141500,256116311,792,792,792,792,0
20250221,141400,256116311,792,788,792,788,78
20250221,141300,256054763,792,792,792,792,0
20250221,141200,256054763,792,792,792,792,0
20250221,141100,256054763,792,792,792,792,0
20250221,141000,256054763,792,792,792,792,0
20250221,140900,256054763,792,792,792,792,0
20250221,140800,256054763,792,792,792,792,0
20250221,140700,256054763,792,792,792,792,1
20250221,140600,256053971,793,793,793,793,0
20250221,140500,256053971,793,793,793,793,0
20250221,140400,256053971,793,793,793,793,0
20250221,140300,256053971,793,793,793,793,2001
20250221,140200,254467178,793,793,793,793,0
20250221,140100,254467178,793,793,793,793,1
20250221,140000,254466385,793,793,793,793,0
20250221,135900,254466385,793,793,793,793,0
20250221,135800,254466385,793,792,793,792,133
20250221,135700,254361016,792,792,792,792,0
20250221,135600,254361016,792,792,792,792,1000
20250221,135500,253569016,793,793,793,793,0
20250221,135400,253569016,793,790,793,790,333
20250221,135300,253305676,787,788,788,787,7000
20250221,135200,247794278,793,793,793,793,0
20250221,135100,247794278,793,793,793,793,20
20250221,135000,247778418,793,793,793,793,0
20250221,134900,247778418,793,793,793,793,0
20250221,134800,247778418,793,793,793,793,0
20250221,134700,247778418,793,793,793,793,200
20250221,134600,247619818,793,793,793,793,0
20250221,134500,247619818,793,793,793,793,0
20250221,134400,247619818,793,793,793,793,0
20250221,134300,247619818,793,793,793,793,0
20250221,134200,247619818,793,793,793,793,0
20250221,134100,247619818,793,792,793,792,133
20250221,134000,247514363,792,792,792,792,0
20250221,133900,247514363,792,792,792,792,0
20250221,133800,247514363,792,792,792,792,0
20250221,133700,247514363,792,791,792,791,1000
20250221,133600,246722471,792,792,792,792,0
20250221,133500,246722471,792,792,792,792,10
20250221,133400,246714551,792,792,792,792,50
20250221,133300,246674951,787,792,792,787,984
20250221,133200,245900538,787,789,789,787,3319
20250221,133100,243283099,789,793,793,789,5001
20250221,133000,239337306,789,790,790,789,2028
20250221,132900,237737103,793,793,793,793,0
20250221,132800,237737103,793,793,793,793,0
20250221,132700,237737103,793,793,793,793,0
20250221,132600,237737103,793,793,793,793,0
20250221,132500,237737103,793,793,793,793,1
20250221,132400,237736310,788,790,800,788,23899
20250221,132300,218710792,789,789,789,789,0
20250221,132200,218710792,789,789,789,789,10
20250221,132100,218702902,789,789,789,789,10
20250221,132000,218695012,789,789,789,789,200
20250221,131900,218537212,790,790,790,790,0
20250221,131800,218537212,790,790,790,790,0
20250221,131700,218537212,790,790,790,790,0
20250221,131600,218537212,790,790,790,790,147
20250221,131500,218421082,790,790,790,790,0
20250221,131400,218421082,790,790,790,790,0
20250221,131300,218421082,790,790,790,790,0
20250221,131200,218421082,790,790,790,790,0
20250221,131100,218421082,790,790,790,790,0
20250221,131000,218421082,790,790,790,790,0
20250221,130900,218421082,790,790,790,790,24
20250221,130800,218402122,793,793,793,793,0
20250221,130700,218402122,793,793,793,793,0
20250221,130600,218402122,793,793,793,793,0
20250221,130500,218402122,793,793,793,793,0
20250221,130400,218402122,793,792,793,792,133
20250221,130300,218296774,789,789,789,789,0
20250221,130200,218296774,789,789,789,789,10
20250221,130100,218288884,789,789,789,789,0
20250221,130000,218288884,789,791,796,788,3500
20250221,125900,215526486,797,792,797,791,513
20250221,125800,215120624,797,797,797,797,0
20250221,125700,215120624,797,797,797,797,0
20250221,125600,215120624,797,797,797,797,1
20250221,125500,215119827,791,791,791,791,0
20250221,125400,215119827,791,791,792,791,280
20250221,125300,214898206,792,793,793,792,2
20250221,125200,214896621,798,798,798,798,0
20250221,125100,214896621,798,798,798,798,0
20250221,125000,214896621,798,798,798,798,1
20250221,124900,214895823,797,797,797,797,1
20250221,124800,214895026,798,798,798,798,1
20250221,124700,214894228,791,791,791,791,2000
20250221,124600,213312228,798,798,798,798,0
20250221,124500,213312228,798,798,798,798,0
20250221,124400,213312228,798,798,798,798,0
20250221,124300,213312228,798,798,798,798,0
20250221,124200,213312228,798,798,798,798,0
20250221,124100,213312228,798,798,798,798,1
20250221,124000,213311430,798,798,798,798,10
20250221,123900,213303450,799,799,799,799,0
20250221,123800,213303450,799,799,799,799,0
20250221,123700,213303450,799,799,799,799,62
20250221,123600,213253912,799,799,799,799,1
20250221,123500,213253113,799,799,799,799,0
20250221,123400,213253113,799,799,799,799,0
20250221,123300,213253113,799,792,799,792,24
20250221,123200,213234035,792,792,792,792,5400
20250221,123100,208957235,800,800,800,800,0
20250221,123000,208957235,800,800,800,800,0
20250221,122900,208957235,800,800,800,800,0
20250221,122800,208957235,800,800,800,800,0
20250221,122700,208957235,800,799,800,799,166
20250221,122600,208824586,800,788,800,788,21345
20250221,122500,191867390,788,788,788,788,0
20250221,122400,191867390,788,788,788,788,0
20250221,122300,191867390,788,788,788,788,0
20250221,122200,191867390,788,788,788,788,0
20250221,122100,191867390,788,788,788,788,1
20250221,122000,191866602,787,787,787,787,100
20250221,121900,191787902,787,787,787,787,20
20250221,121800,191772162,787,787,787,787,10
20250221,121700,191764292,787,787,787,787,69
20250221,121600,191709989,787,787,787,787,0
20250221,121500,191709989,787,787,787,787,1
20250221,121400,191709202,787,787,787,787,1
20250221,121300,191708415,787,787,787,787,0
20250221,121200,191708415,787,787,787,787,50
20250221,121100,191669065,787,787,787,787,1
20250221,121000,191668278,787,787,787,787,0
20250221,120900,191668278,787,787,787,787,0
20250221,120800,191668278,787,787,787,787,0
20250221,120700,191668278,787,787,787,787,8
20250221,120600,191661982,783,783,783,783,0
20250221,120500,191661982,783,786,786,783,498
20250221,120400,191272042,788,788,788,788,0
20250221,120300,191272042,788,788,788,788,0
20250221,120200,191272042,788,788,788,788,0
20250221,120100,191272042,788,788,788,788,200
20250221,120000,191114442,788,787,788,787,21
20250221,115900,191097902,787,787,787,787,30
20250221,115800,191074292,786,786,786,786,0
20250221,115700,191074292,786,786,786,786,0
20250221,115600,191074292,786,786,786,786,183
20250221,115500,190930454,786,786,786,786,0
20250221,115400,190930454,786,786,786,786,0
20250221,115300,190930454,786,786,786,786,0
20250221,115200,190930454,786,786,786,786,1
20250221,115100,190929668,786,786,786,786,0
20250221,115000,190929668,786,786,786,786,203
20250221,114900,190770110,786,786,786,786,44
20250221,114800,190735526,786,786,786,786,0
20250221,114700,190735526,786,786,786,786,100
20250221,114600,190656926,786,786,786,786,0
20250221,114500,190656926,786,786,786,786,0
20250221,114400,190656926,786,786,786,786,0
20250221,114300,190656926,786,786,786,786,1
20250221,114200,190656140,783,786,786,783,1268
20250221,114100,189662093,786,786,786,786,0
20250221,114000,189662093,786,786,786,786,41
20250221,113900,189629867,786,786,786,786,0
20250221,113800,189629867,786,786,786,786,0
20250221,113700,189629867,786,786,786,786,6
20250221,113600,189625151,786,782,786,782,22
20250221,113500,189607907,786,786,786,786,20
20250221,113400,189592187,786,786,786,786,30
20250221,113300,189568607,786,786,786,786,0
20250221,113200,189568607,786,786,786,786,0
20250221,113100,189568607,786,786,786,786,10
20250221,113000,189560747,781,781,781,781,0
20250221,112900,189560747,781,781,781,781,0
20250221,112800,189560747,781,780,781,780,95
20250221,112700,189486553,781,781,781,781,286
20250221,112600,189263187,785,785,785,785,0
20250221,112500,189263187,785,785,785,785,0
20250221,112400,189263187,785,785,785,785,13
20250221,112300,189252982,785,785,785,785,500
20250221,112200,188860482,785,785,785,785,0
20250221,112100,188860482,785,785,785,785,117
20250221,112000,188768637,785,785,785,785,0
20250221,111900,188768637,785,785,785,785,500
20250221,111800,188376137,785,785,785,785,0
20250221,111700,188376137,785,785,785,785,0
20250221,111600,188376137,785,785,785,785,0
20250221,111500,188376137,785,785,785,785,0
20250221,111400,188376137,785,785,785,785,100
20250221,111300,188297637,782,782,782,777,25821
20250221,111200,168201421,782,782,782,782,1
20250221,111100,168200639,782,782,782,782,5
20250221,111000,168196729,782,782,782,782,72
20250221,110900,168140425,783,789,789,782,29820
20250221,110800,144737071,789,789,789,789,0
20250221,110700,144737071,789,789,789,789,0
20250221,110600,144737071,789,789,789,789,707
20250221,110500,144179248,789,789,789,789,0
20250221,110400,144179248,789,789,789,789,372
20250221,110300,143885740,792,792,792,792,10
20250221,110200,143877820,792,792,792,792,0
20250221,110100,143877820,792,792,792,792,0
20250221,110000,143877820,792,792,792,792,13
20250221,105900,143867524,792,790,792,788,197
20250221,105800,143711759,791,791,791,791,0
20250221,105700,143711759,791,791,791,791,0
20250221,105600,143711759,791,791,791,791,0
20250221,105500,143711759,791,791,791,791,61
20250221,105400,143663508,791,791,791,791,0
20250221,105300,143663508,791,791,791,791,0
20250221,105200,143663508,791,791,791,791,13
20250221,105100,143653225,790,790,790,790,8
20250221,105000,143646905,791,791,791,791,300
20250221,104900,143409605,793,789,793,789,4999
20250221,104800,139447452,787,787,787,787,0
20250221,104700,139447452,787,787,787,787,0
20250221,104600,139447452,787,787,787,787,0
20250221,104500,139447452,787,787,787,787,0
20250221,104400,139447452,787,787,787,787,0
20250221,104300,139447452,787,788,788,787,5008
20250221,104200,135506148,788,788,788,788,150
20250221,104100,135387948,792,792,792,792,0
20250221,104000,135387948,792,792,792,792,0
20250221,103900,135387948,792,792,792,792,0
20250221,103800,135387948,792,792,792,792,26
20250221,103700,135367356,791,791,791,791,1304
20250221,103600,134335892,791,788,791,788,51
20250221,103500,134295701,791,791,791,791,0
20250221,103400,134295701,791,791,791,791,1
20250221,103300,134294910,791,791,791,791,1
20250221,103200,134294119,790,790,790,790,80
20250221,103100,134230919,790,787,790,787,11635
20250221,103000,125074168,787,787,787,787,42
20250221,102900,125041114,787,787,787,787,93
20250221,102800,124967923,787,787,787,787,802
20250221,102700,124336749,791,791,791,791,0
20250221,102600,124336749,791,791,791,791,0
20250221,102500,124336749,791,791,791,791,0
20250221,102400,124336749,791,791,791,791,101
20250221,102300,124256858,792,792,792,787,145
20250221,102200,124142683,790,790,790,790,0
20250221,102100,124142683,790,790,790,790,20
20250221,102000,124126883,792,792,792,792,0
20250221,101900,124126883,792,792,792,792,0
20250221,101800,124126883,792,792,792,792,20
20250221,101700,124111043,792,787,792,787,763
20250221,101600,123510512,794,794,794,794,0
20250221,101500,123510512,794,794,794,794,0
20250221,101400,123510512,794,791,794,791,333
20250221,101300,123246904,791,791,791,791,102
20250221,101200,123166222,791,791,791,791,11
20250221,101100,123157521,787,787,787,787,1
20250221,101000,123156734,791,791,791,791,0
20250221,100900,123156734,791,791,791,791,0
20250221,100800,123156734,791,787,791,787,2
20250221,100700,123155156,791,788,791,786,12353
20250221,100600,113436335,789,790,790,789,25
20250221,100500,113416605,791,792,792,791,224
20250221,100400,113239239,798,798,798,798,250
20250221,100300,113039739,798,797,798,797,64
20250221,100200,112988723,791,791,791,791,0
20250221,100100,112988723,791,791,791,791,813
20250221,100000,112345640,798,798,798,798,1
20250221,095900,112344842,800,793,800,793,2755
20250221,095800,110144881,793,793,793,793,0
20250221,095700,110144881,793,793,793,793,67
20250221,095600,110091750,799,799,799,799,1
20250221,095500,110090951,793,799,799,793,301
20250221,095400,109852252,793,792,793,792,914
20250221,095300,109128336,792,792,792,792,0
20250221,095200,109128336,792,787,792,787,2695
20250221,095100,107007179,787,787,787,787,1001
20250221,095000,106219392,786,780,786,780,19239
20250221,094900,91157812,779,780,780,778,566
20250221,094800,90716844,780,778,780,778,43
20250221,094700,90683388,778,778,780,778,251
20250221,094600,90488008,782,780,782,780,42
20250221,094500,90455246,783,782,783,780,2344
20250221,094400,88622536,782,778,783,777,11065
20250221,094300,80019200,778,783,786,778,37125
20250221,094200,51062289,784,786,786,784,1003
20250221,094100,50275931,786,786,787,786,2300
20250221,094000,48466628,786,784,786,784,107
20250221,093900,48382726,783,783,783,783,2500
20250221,093800,46425226,783,786,786,783,876
20250221,093700,45738360,784,787,787,784,1003
20250221,093600,44952005,782,787,787,782,1801
20250221,093500,43541589,785,786,786,785,1091
20250221,093400,42684491,787,787,787,787,1000
20250221,093300,41897491,787,787,787,787,48
20250221,093200,41859715,789,789,789,789,10
20250221,093100,41851825,789,784,789,784,593
20250221,093000,41386898,784,789,789,784,3316
20250221,092900,38786064,790,790,790,790,0
20250221,092800,38786064,790,790,790,790,0
20250221,092700,38786064,790,790,791,790,280
20250221,092600,38564861,784,786,787,784,3323
20250221,092500,35956551,790,790,790,789,936
20250221,092400,35218011,790,790,790,790,50
20250221,092300,35178511,791,791,791,791,200
20250221,092200,35020311,791,791,791,791,13
20250221,092100,35010028,784,792,792,784,502
20250221,092000,34616295,785,787,787,785,11653
20250221,091900,25467352,786,791,791,786,7602
20250221,091800,19468318,796,796,796,796,0
20250221,091700,19468318,796,788,796,788,6394
20250221,091600,14429838,796,796,796,796,24
20250221,091500,14410734,797,789,797,788,503
20250221,091400,14014003,798,798,798,798,0
20250221,091300,14014003,798,798,798,798,416
20250221,091200,13682035,798,796,798,790,10767
20250221,091100,5166115,795,796,796,795,275
20250221,091000,4947439,799,799,799,799,1
20250221,090900,4946640,800,800,800,800,0
20250221,090800,4946640,800,800,800,800,0
20250221,090700,4946640,800,800,800,800,16
20250221,090600,4933840,796,796,796,796,0
20250221,090500,4933840,796,796,796,796,0
20250221,090400,4933840,796,806,806,796,170
20250221,090300,4798500,806,799,807,796,586
20250221,090200,4331630,811,811,811,811,0
20250221,090100,4331630,811,811,811,811,0
20250221,090000,4331630,811,813,813,799,5352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 297425038 799 799 799 799 13543
3 20250221 183200 297425038 799 799 799 799 0
4 20250221 183100 297425038 799 799 799 799 0
5 20250221 183000 297425038 799 799 799 799 0
6 20250221 182900 297425038 799 799 799 799 0
7 20250221 182800 297425038 799 799 799 799 0
8 20250221 182700 297425038 799 799 799 799 0
9 20250221 182600 297425038 799 799 799 799 0
10 20250221 182500 297425038 799 799 799 799 0
11 20250221 182400 297425038 799 799 799 799 0
12 20250221 182300 297425038 799 799 799 799 0
13 20250221 182200 297425038 799 799 799 799 0
14 20250221 182100 297425038 799 799 799 799 0
15 20250221 182000 297425038 799 799 799 799 0
16 20250221 181900 297425038 799 799 799 799 0
17 20250221 181800 297425038 799 799 799 799 0
18 20250221 181700 297425038 799 799 799 799 0
19 20250221 181600 297425038 799 799 799 799 0
20 20250221 181500 297425038 799 799 799 799 0
21 20250221 181400 297425038 799 799 799 799 0
22 20250221 181300 297425038 799 799 799 799 0
23 20250221 181200 297425038 799 799 799 799 0
24 20250221 181100 297425038 799 799 799 799 0
25 20250221 181000 297425038 799 799 799 799 0
26 20250221 180900 297425038 799 799 799 799 0
27 20250221 180800 297425038 799 799 799 799 0
28 20250221 180700 297425038 799 799 799 799 0
29 20250221 180600 297425038 799 799 799 799 0
30 20250221 180500 297425038 799 799 799 799 0
31 20250221 180400 297425038 799 799 799 799 0
32 20250221 180300 297425038 799 799 799 799 13543
33 20250221 180200 297425038 799 799 799 799 0
34 20250221 180100 297425038 799 799 799 799 0
35 20250221 180000 297425038 799 799 799 799 0
36 20250221 175900 297425038 799 799 799 799 0
37 20250221 175800 297425038 799 799 799 799 0
38 20250221 175700 297425038 799 799 799 799 0
39 20250221 175600 297425038 799 799 799 799 0
40 20250221 175500 297425038 799 799 799 799 0
41 20250221 175400 297425038 799 799 799 799 0
42 20250221 175300 297425038 799 799 799 799 0
43 20250221 175200 297425038 799 799 799 799 0
44 20250221 175100 297425038 799 799 799 799 0
45 20250221 175000 297425038 799 799 799 799 0
46 20250221 174900 297425038 799 799 799 799 0
47 20250221 174800 297425038 799 799 799 799 0
48 20250221 174700 297425038 799 799 799 799 0
49 20250221 174600 297425038 799 799 799 799 0
50 20250221 174500 297425038 799 799 799 799 0
51 20250221 174400 297425038 799 799 799 799 0
52 20250221 174300 297425038 799 799 799 799 0
53 20250221 174200 297425038 799 799 799 799 0
54 20250221 174100 297425038 799 799 799 799 0
55 20250221 174000 297425038 799 799 799 799 0
56 20250221 173900 297425038 799 799 799 799 0
57 20250221 173800 297425038 799 799 799 799 0
58 20250221 173700 297425038 799 799 799 799 0
59 20250221 173600 297425038 799 799 799 799 0
60 20250221 173500 297425038 799 799 799 799 0
61 20250221 173400 297425038 799 799 799 799 0
62 20250221 173300 297425038 799 799 799 799 13543
63 20250221 173200 297425038 799 799 799 799 0
64 20250221 173100 297425038 799 799 799 799 0
65 20250221 173000 297425038 799 799 799 799 0
66 20250221 172900 297425038 799 799 799 799 0
67 20250221 172800 297425038 799 799 799 799 0
68 20250221 172700 297425038 799 799 799 799 0
69 20250221 172600 297425038 799 799 799 799 0
70 20250221 172500 297425038 799 799 799 799 0
71 20250221 172400 297425038 799 799 799 799 0
72 20250221 172300 297425038 799 799 799 799 0
73 20250221 172200 297425038 799 799 799 799 0
74 20250221 172100 297425038 799 799 799 799 0
75 20250221 172000 297425038 799 799 799 799 0
76 20250221 171900 297425038 799 799 799 799 0
77 20250221 171800 297425038 799 799 799 799 0
78 20250221 171700 297425038 799 799 799 799 0
79 20250221 171600 297425038 799 799 799 799 0
80 20250221 171500 297425038 799 799 799 799 0
81 20250221 171400 297425038 799 799 799 799 0
82 20250221 171300 297425038 799 799 799 799 0
83 20250221 171200 297425038 799 799 799 799 0
84 20250221 171100 297425038 799 799 799 799 0
85 20250221 171000 297425038 799 799 799 799 0
86 20250221 170900 297425038 799 799 799 799 0
87 20250221 170800 297425038 799 799 799 799 0
88 20250221 170700 297425038 799 799 799 799 0
89 20250221 170600 297425038 799 799 799 799 0
90 20250221 170500 297425038 799 799 799 799 0
91 20250221 170400 297425038 799 799 799 799 0
92 20250221 170300 297425038 799 799 799 799 13543
93 20250221 170200 297425038 799 799 799 799 0
94 20250221 170100 297425038 799 799 799 799 0
95 20250221 170000 297425038 799 799 799 799 0
96 20250221 165900 297425038 799 799 799 799 0
97 20250221 165800 297425038 799 799 799 799 0
98 20250221 165700 297425038 799 799 799 799 0
99 20250221 165600 297425038 799 799 799 799 0
100 20250221 165500 297425038 799 799 799 799 0
101 20250221 165400 297425038 799 799 799 799 0
102 20250221 165300 297425038 799 799 799 799 0
103 20250221 165200 297425038 799 799 799 799 0
104 20250221 165100 297425038 799 799 799 799 0
105 20250221 165000 297425038 799 799 799 799 0
106 20250221 164900 297425038 799 799 799 799 0
107 20250221 164800 297425038 799 799 799 799 0
108 20250221 164700 297425038 799 799 799 799 0
109 20250221 164600 297425038 799 799 799 799 0
110 20250221 164500 297425038 799 799 799 799 0
111 20250221 164400 297425038 799 799 799 799 0
112 20250221 164300 297425038 799 799 799 799 0
113 20250221 164200 297425038 799 799 799 799 0
114 20250221 164100 297425038 799 799 799 799 0
115 20250221 164000 297425038 799 799 799 799 0
116 20250221 163900 297425038 799 799 799 799 0
117 20250221 163800 297425038 799 799 799 799 0
118 20250221 163700 297425038 799 799 799 799 0
119 20250221 163600 297425038 799 799 799 799 0
120 20250221 163500 297425038 799 799 799 799 0
121 20250221 163400 297425038 799 799 799 799 0
122 20250221 163300 297425038 799 799 799 799 13543
123 20250221 163200 297425038 799 799 799 799 0
124 20250221 163100 297425038 799 799 799 799 0
125 20250221 163000 297425038 799 799 799 799 0
126 20250221 162900 297425038 799 799 799 799 0
127 20250221 162800 297425038 799 799 799 799 0
128 20250221 162700 297425038 799 799 799 799 0
129 20250221 162600 297425038 799 799 799 799 0
130 20250221 162500 297425038 799 799 799 799 0
131 20250221 162400 297425038 799 799 799 799 0
132 20250221 162300 297425038 799 799 799 799 0
133 20250221 162200 297425038 799 799 799 799 0
134 20250221 162100 297425038 799 799 799 799 0
135 20250221 162000 297425038 799 799 799 799 0
136 20250221 161900 297425038 799 799 799 799 0
137 20250221 161800 297425038 799 799 799 799 0
138 20250221 161700 297425038 799 799 799 799 0
139 20250221 161600 297425038 799 799 799 799 0
140 20250221 161500 297425038 799 799 799 799 0
141 20250221 161400 297425038 799 799 799 799 0
142 20250221 161300 297425038 799 799 799 799 0
143 20250221 161200 297425038 799 799 799 799 0
144 20250221 161100 297425038 799 799 799 799 0
145 20250221 161000 297425038 799 799 799 799 0
146 20250221 160900 297425038 799 799 799 799 0
147 20250221 160800 297425038 799 799 799 799 0
148 20250221 160700 297425038 799 799 799 799 0
149 20250221 160600 297425038 799 799 799 799 0
150 20250221 160500 297425038 799 799 799 799 0
151 20250221 160400 297425038 799 799 799 799 0
152 20250221 160300 297425038 799 799 799 799 13543
153 20250221 160200 297425038 799 799 799 799 0
154 20250221 160100 297425038 799 799 799 799 0
155 20250221 160000 297425038 799 799 799 799 0
156 20250221 155900 297425038 799 799 799 799 0
157 20250221 155800 297425038 799 799 799 799 0
158 20250221 155700 297425038 799 799 799 799 0
159 20250221 155600 297425038 799 799 799 799 0
160 20250221 155500 297425038 799 799 799 799 0
161 20250221 155400 297425038 799 799 799 799 0
162 20250221 155300 297425038 799 799 799 799 0
163 20250221 155200 297425038 799 799 799 799 0
164 20250221 155100 297425038 799 799 799 799 0
165 20250221 155000 297425038 799 799 799 799 0
166 20250221 154900 297425038 799 799 799 799 0
167 20250221 154800 297425038 799 799 799 799 0
168 20250221 154700 297425038 799 799 799 799 0
169 20250221 154600 297425038 799 799 799 799 0
170 20250221 154500 297425038 799 799 799 799 0
171 20250221 154400 297425038 799 799 799 799 0
172 20250221 154300 297425038 799 799 799 799 0
173 20250221 154200 297425038 799 799 799 799 0
174 20250221 154100 297425038 799 799 799 799 0
175 20250221 154000 297425038 799 799 799 799 0
176 20250221 153900 297425038 799 799 799 799 0
177 20250221 153800 297425038 799 799 799 799 0
178 20250221 153700 297425038 799 799 799 799 0
179 20250221 153600 297425038 799 799 799 799 0
180 20250221 153500 297425038 799 799 799 799 0
181 20250221 153400 297425038 799 799 799 799 0
182 20250221 153300 297425038 799 799 799 799 13543
183 20250221 153200 297425038 799 799 799 799 0
184 20250221 153100 297425038 799 799 799 799 0
185 20250221 153000 297425038 799 799 799 799 13543
186 20250221 152900 286604181 798 798 798 798 0
187 20250221 152800 286604181 798 798 798 798 0
188 20250221 152700 286604181 798 798 798 798 0
189 20250221 152600 286604181 798 798 798 798 0
190 20250221 152500 286604181 798 798 798 798 0
191 20250221 152400 286604181 798 798 798 798 0
192 20250221 152300 286604181 798 798 798 798 0
193 20250221 152200 286604181 798 798 798 798 0
194 20250221 152100 286604181 798 798 798 798 0
195 20250221 152000 286604181 798 798 798 798 0
196 20250221 151900 286604181 798 797 798 797 4069
197 20250221 151800 283357129 798 796 798 796 755
198 20250221 151700 282755197 796 796 796 796 1001
199 20250221 151600 281958401 796 796 796 796 0
200 20250221 151500 281958401 796 796 796 793 763
201 20250221 151400 281353042 797 797 797 797 0
202 20250221 151300 281353042 797 793 797 793 4423
203 20250221 151200 277845431 793 793 793 793 53
204 20250221 151100 277803402 793 793 793 793 0
205 20250221 151000 277803402 793 788 793 782 9649
206 20250221 150900 270199994 792 792 792 792 0
207 20250221 150800 270199994 792 792 792 792 1361
208 20250221 150700 269122082 792 792 792 792 0
209 20250221 150600 269122082 792 791 792 791 113
210 20250221 150500 269032686 791 791 792 791 11158
211 20250221 150400 260206575 791 791 791 791 0
212 20250221 150300 260206575 791 791 791 791 0
213 20250221 150200 260206575 791 788 791 788 1167
214 20250221 150100 259286880 789 789 789 789 0
215 20250221 150000 259286880 789 789 789 789 1105
216 20250221 145900 258415035 790 790 790 790 0
217 20250221 145800 258415035 790 790 790 790 717
218 20250221 145700 257848605 792 792 792 792 0
219 20250221 145600 257848605 792 792 792 792 0
220 20250221 145500 257848605 792 792 792 792 0
221 20250221 145400 257848605 792 792 792 792 0
222 20250221 145300 257848605 792 792 792 792 0
223 20250221 145200 257848605 792 792 792 792 0
224 20250221 145100 257848605 792 792 792 792 13
225 20250221 145000 257838309 789 789 789 789 0
226 20250221 144900 257838309 789 789 789 789 0
227 20250221 144800 257838309 789 790 790 789 10
228 20250221 144700 257830415 792 792 792 792 10
229 20250221 144600 257822495 792 792 792 792 0
230 20250221 144500 257822495 792 792 792 792 0
231 20250221 144400 257822495 792 792 792 792 0
232 20250221 144300 257822495 792 792 792 792 0
233 20250221 144200 257822495 792 792 792 792 0
234 20250221 144100 257822495 792 792 792 792 0
235 20250221 144000 257822495 792 792 792 792 1
236 20250221 143900 257821703 792 792 792 792 0
237 20250221 143800 257821703 792 788 792 788 113
238 20250221 143700 257732607 792 792 792 792 0
239 20250221 143600 257732607 792 792 792 792 0
240 20250221 143500 257732607 792 792 792 792 3
241 20250221 143400 257730231 792 792 792 792 0
242 20250221 143300 257730231 792 792 792 792 0
243 20250221 143200 257730231 792 792 792 792 0
244 20250221 143100 257730231 792 791 792 791 196
245 20250221 143000 257575192 791 791 791 791 100
246 20250221 142900 257496092 791 791 791 791 0
247 20250221 142800 257496092 791 791 791 791 200
248 20250221 142700 257337892 791 791 791 791 0
249 20250221 142600 257337892 791 791 791 791 0
250 20250221 142500 257337892 791 791 791 791 0
251 20250221 142400 257337892 791 791 791 791 33
252 20250221 142300 257311789 788 789 789 788 1490
253 20250221 142200 256137668 791 791 791 791 0
254 20250221 142100 256137668 791 791 791 791 0
255 20250221 142000 256137668 791 791 791 791 27
256 20250221 141900 256116311 792 792 792 792 0
257 20250221 141800 256116311 792 792 792 792 0
258 20250221 141700 256116311 792 792 792 792 0
259 20250221 141600 256116311 792 792 792 792 0
260 20250221 141500 256116311 792 792 792 792 0
261 20250221 141400 256116311 792 788 792 788 78
262 20250221 141300 256054763 792 792 792 792 0
263 20250221 141200 256054763 792 792 792 792 0
264 20250221 141100 256054763 792 792 792 792 0
265 20250221 141000 256054763 792 792 792 792 0
266 20250221 140900 256054763 792 792 792 792 0
267 20250221 140800 256054763 792 792 792 792 0
268 20250221 140700 256054763 792 792 792 792 1
269 20250221 140600 256053971 793 793 793 793 0
270 20250221 140500 256053971 793 793 793 793 0
271 20250221 140400 256053971 793 793 793 793 0
272 20250221 140300 256053971 793 793 793 793 2001
273 20250221 140200 254467178 793 793 793 793 0
274 20250221 140100 254467178 793 793 793 793 1
275 20250221 140000 254466385 793 793 793 793 0
276 20250221 135900 254466385 793 793 793 793 0
277 20250221 135800 254466385 793 792 793 792 133
278 20250221 135700 254361016 792 792 792 792 0
279 20250221 135600 254361016 792 792 792 792 1000
280 20250221 135500 253569016 793 793 793 793 0
281 20250221 135400 253569016 793 790 793 790 333
282 20250221 135300 253305676 787 788 788 787 7000
283 20250221 135200 247794278 793 793 793 793 0
284 20250221 135100 247794278 793 793 793 793 20
285 20250221 135000 247778418 793 793 793 793 0
286 20250221 134900 247778418 793 793 793 793 0
287 20250221 134800 247778418 793 793 793 793 0
288 20250221 134700 247778418 793 793 793 793 200
289 20250221 134600 247619818 793 793 793 793 0
290 20250221 134500 247619818 793 793 793 793 0
291 20250221 134400 247619818 793 793 793 793 0
292 20250221 134300 247619818 793 793 793 793 0
293 20250221 134200 247619818 793 793 793 793 0
294 20250221 134100 247619818 793 792 793 792 133
295 20250221 134000 247514363 792 792 792 792 0
296 20250221 133900 247514363 792 792 792 792 0
297 20250221 133800 247514363 792 792 792 792 0
298 20250221 133700 247514363 792 791 792 791 1000
299 20250221 133600 246722471 792 792 792 792 0
300 20250221 133500 246722471 792 792 792 792 10
301 20250221 133400 246714551 792 792 792 792 50
302 20250221 133300 246674951 787 792 792 787 984
303 20250221 133200 245900538 787 789 789 787 3319
304 20250221 133100 243283099 789 793 793 789 5001
305 20250221 133000 239337306 789 790 790 789 2028
306 20250221 132900 237737103 793 793 793 793 0
307 20250221 132800 237737103 793 793 793 793 0
308 20250221 132700 237737103 793 793 793 793 0
309 20250221 132600 237737103 793 793 793 793 0
310 20250221 132500 237737103 793 793 793 793 1
311 20250221 132400 237736310 788 790 800 788 23899
312 20250221 132300 218710792 789 789 789 789 0
313 20250221 132200 218710792 789 789 789 789 10
314 20250221 132100 218702902 789 789 789 789 10
315 20250221 132000 218695012 789 789 789 789 200
316 20250221 131900 218537212 790 790 790 790 0
317 20250221 131800 218537212 790 790 790 790 0
318 20250221 131700 218537212 790 790 790 790 0
319 20250221 131600 218537212 790 790 790 790 147
320 20250221 131500 218421082 790 790 790 790 0
321 20250221 131400 218421082 790 790 790 790 0
322 20250221 131300 218421082 790 790 790 790 0
323 20250221 131200 218421082 790 790 790 790 0
324 20250221 131100 218421082 790 790 790 790 0
325 20250221 131000 218421082 790 790 790 790 0
326 20250221 130900 218421082 790 790 790 790 24
327 20250221 130800 218402122 793 793 793 793 0
328 20250221 130700 218402122 793 793 793 793 0
329 20250221 130600 218402122 793 793 793 793 0
330 20250221 130500 218402122 793 793 793 793 0
331 20250221 130400 218402122 793 792 793 792 133
332 20250221 130300 218296774 789 789 789 789 0
333 20250221 130200 218296774 789 789 789 789 10
334 20250221 130100 218288884 789 789 789 789 0
335 20250221 130000 218288884 789 791 796 788 3500
336 20250221 125900 215526486 797 792 797 791 513
337 20250221 125800 215120624 797 797 797 797 0
338 20250221 125700 215120624 797 797 797 797 0
339 20250221 125600 215120624 797 797 797 797 1
340 20250221 125500 215119827 791 791 791 791 0
341 20250221 125400 215119827 791 791 792 791 280
342 20250221 125300 214898206 792 793 793 792 2
343 20250221 125200 214896621 798 798 798 798 0
344 20250221 125100 214896621 798 798 798 798 0
345 20250221 125000 214896621 798 798 798 798 1
346 20250221 124900 214895823 797 797 797 797 1
347 20250221 124800 214895026 798 798 798 798 1
348 20250221 124700 214894228 791 791 791 791 2000
349 20250221 124600 213312228 798 798 798 798 0
350 20250221 124500 213312228 798 798 798 798 0
351 20250221 124400 213312228 798 798 798 798 0
352 20250221 124300 213312228 798 798 798 798 0
353 20250221 124200 213312228 798 798 798 798 0
354 20250221 124100 213312228 798 798 798 798 1
355 20250221 124000 213311430 798 798 798 798 10
356 20250221 123900 213303450 799 799 799 799 0
357 20250221 123800 213303450 799 799 799 799 0
358 20250221 123700 213303450 799 799 799 799 62
359 20250221 123600 213253912 799 799 799 799 1
360 20250221 123500 213253113 799 799 799 799 0
361 20250221 123400 213253113 799 799 799 799 0
362 20250221 123300 213253113 799 792 799 792 24
363 20250221 123200 213234035 792 792 792 792 5400
364 20250221 123100 208957235 800 800 800 800 0
365 20250221 123000 208957235 800 800 800 800 0
366 20250221 122900 208957235 800 800 800 800 0
367 20250221 122800 208957235 800 800 800 800 0
368 20250221 122700 208957235 800 799 800 799 166
369 20250221 122600 208824586 800 788 800 788 21345
370 20250221 122500 191867390 788 788 788 788 0
371 20250221 122400 191867390 788 788 788 788 0
372 20250221 122300 191867390 788 788 788 788 0
373 20250221 122200 191867390 788 788 788 788 0
374 20250221 122100 191867390 788 788 788 788 1
375 20250221 122000 191866602 787 787 787 787 100
376 20250221 121900 191787902 787 787 787 787 20
377 20250221 121800 191772162 787 787 787 787 10
378 20250221 121700 191764292 787 787 787 787 69
379 20250221 121600 191709989 787 787 787 787 0
380 20250221 121500 191709989 787 787 787 787 1
381 20250221 121400 191709202 787 787 787 787 1
382 20250221 121300 191708415 787 787 787 787 0
383 20250221 121200 191708415 787 787 787 787 50
384 20250221 121100 191669065 787 787 787 787 1
385 20250221 121000 191668278 787 787 787 787 0
386 20250221 120900 191668278 787 787 787 787 0
387 20250221 120800 191668278 787 787 787 787 0
388 20250221 120700 191668278 787 787 787 787 8
389 20250221 120600 191661982 783 783 783 783 0
390 20250221 120500 191661982 783 786 786 783 498
391 20250221 120400 191272042 788 788 788 788 0
392 20250221 120300 191272042 788 788 788 788 0
393 20250221 120200 191272042 788 788 788 788 0
394 20250221 120100 191272042 788 788 788 788 200
395 20250221 120000 191114442 788 787 788 787 21
396 20250221 115900 191097902 787 787 787 787 30
397 20250221 115800 191074292 786 786 786 786 0
398 20250221 115700 191074292 786 786 786 786 0
399 20250221 115600 191074292 786 786 786 786 183
400 20250221 115500 190930454 786 786 786 786 0
401 20250221 115400 190930454 786 786 786 786 0
402 20250221 115300 190930454 786 786 786 786 0
403 20250221 115200 190930454 786 786 786 786 1
404 20250221 115100 190929668 786 786 786 786 0
405 20250221 115000 190929668 786 786 786 786 203
406 20250221 114900 190770110 786 786 786 786 44
407 20250221 114800 190735526 786 786 786 786 0
408 20250221 114700 190735526 786 786 786 786 100
409 20250221 114600 190656926 786 786 786 786 0
410 20250221 114500 190656926 786 786 786 786 0
411 20250221 114400 190656926 786 786 786 786 0
412 20250221 114300 190656926 786 786 786 786 1
413 20250221 114200 190656140 783 786 786 783 1268
414 20250221 114100 189662093 786 786 786 786 0
415 20250221 114000 189662093 786 786 786 786 41
416 20250221 113900 189629867 786 786 786 786 0
417 20250221 113800 189629867 786 786 786 786 0
418 20250221 113700 189629867 786 786 786 786 6
419 20250221 113600 189625151 786 782 786 782 22
420 20250221 113500 189607907 786 786 786 786 20
421 20250221 113400 189592187 786 786 786 786 30
422 20250221 113300 189568607 786 786 786 786 0
423 20250221 113200 189568607 786 786 786 786 0
424 20250221 113100 189568607 786 786 786 786 10
425 20250221 113000 189560747 781 781 781 781 0
426 20250221 112900 189560747 781 781 781 781 0
427 20250221 112800 189560747 781 780 781 780 95
428 20250221 112700 189486553 781 781 781 781 286
429 20250221 112600 189263187 785 785 785 785 0
430 20250221 112500 189263187 785 785 785 785 0
431 20250221 112400 189263187 785 785 785 785 13
432 20250221 112300 189252982 785 785 785 785 500
433 20250221 112200 188860482 785 785 785 785 0
434 20250221 112100 188860482 785 785 785 785 117
435 20250221 112000 188768637 785 785 785 785 0
436 20250221 111900 188768637 785 785 785 785 500
437 20250221 111800 188376137 785 785 785 785 0
438 20250221 111700 188376137 785 785 785 785 0
439 20250221 111600 188376137 785 785 785 785 0
440 20250221 111500 188376137 785 785 785 785 0
441 20250221 111400 188376137 785 785 785 785 100
442 20250221 111300 188297637 782 782 782 777 25821
443 20250221 111200 168201421 782 782 782 782 1
444 20250221 111100 168200639 782 782 782 782 5
445 20250221 111000 168196729 782 782 782 782 72
446 20250221 110900 168140425 783 789 789 782 29820
447 20250221 110800 144737071 789 789 789 789 0
448 20250221 110700 144737071 789 789 789 789 0
449 20250221 110600 144737071 789 789 789 789 707
450 20250221 110500 144179248 789 789 789 789 0
451 20250221 110400 144179248 789 789 789 789 372
452 20250221 110300 143885740 792 792 792 792 10
453 20250221 110200 143877820 792 792 792 792 0
454 20250221 110100 143877820 792 792 792 792 0
455 20250221 110000 143877820 792 792 792 792 13
456 20250221 105900 143867524 792 790 792 788 197
457 20250221 105800 143711759 791 791 791 791 0
458 20250221 105700 143711759 791 791 791 791 0
459 20250221 105600 143711759 791 791 791 791 0
460 20250221 105500 143711759 791 791 791 791 61
461 20250221 105400 143663508 791 791 791 791 0
462 20250221 105300 143663508 791 791 791 791 0
463 20250221 105200 143663508 791 791 791 791 13
464 20250221 105100 143653225 790 790 790 790 8
465 20250221 105000 143646905 791 791 791 791 300
466 20250221 104900 143409605 793 789 793 789 4999
467 20250221 104800 139447452 787 787 787 787 0
468 20250221 104700 139447452 787 787 787 787 0
469 20250221 104600 139447452 787 787 787 787 0
470 20250221 104500 139447452 787 787 787 787 0
471 20250221 104400 139447452 787 787 787 787 0
472 20250221 104300 139447452 787 788 788 787 5008
473 20250221 104200 135506148 788 788 788 788 150
474 20250221 104100 135387948 792 792 792 792 0
475 20250221 104000 135387948 792 792 792 792 0
476 20250221 103900 135387948 792 792 792 792 0
477 20250221 103800 135387948 792 792 792 792 26
478 20250221 103700 135367356 791 791 791 791 1304
479 20250221 103600 134335892 791 788 791 788 51
480 20250221 103500 134295701 791 791 791 791 0
481 20250221 103400 134295701 791 791 791 791 1
482 20250221 103300 134294910 791 791 791 791 1
483 20250221 103200 134294119 790 790 790 790 80
484 20250221 103100 134230919 790 787 790 787 11635
485 20250221 103000 125074168 787 787 787 787 42
486 20250221 102900 125041114 787 787 787 787 93
487 20250221 102800 124967923 787 787 787 787 802
488 20250221 102700 124336749 791 791 791 791 0
489 20250221 102600 124336749 791 791 791 791 0
490 20250221 102500 124336749 791 791 791 791 0
491 20250221 102400 124336749 791 791 791 791 101
492 20250221 102300 124256858 792 792 792 787 145
493 20250221 102200 124142683 790 790 790 790 0
494 20250221 102100 124142683 790 790 790 790 20
495 20250221 102000 124126883 792 792 792 792 0
496 20250221 101900 124126883 792 792 792 792 0
497 20250221 101800 124126883 792 792 792 792 20
498 20250221 101700 124111043 792 787 792 787 763
499 20250221 101600 123510512 794 794 794 794 0
500 20250221 101500 123510512 794 794 794 794 0
501 20250221 101400 123510512 794 791 794 791 333
502 20250221 101300 123246904 791 791 791 791 102
503 20250221 101200 123166222 791 791 791 791 11
504 20250221 101100 123157521 787 787 787 787 1
505 20250221 101000 123156734 791 791 791 791 0
506 20250221 100900 123156734 791 791 791 791 0
507 20250221 100800 123156734 791 787 791 787 2
508 20250221 100700 123155156 791 788 791 786 12353
509 20250221 100600 113436335 789 790 790 789 25
510 20250221 100500 113416605 791 792 792 791 224
511 20250221 100400 113239239 798 798 798 798 250
512 20250221 100300 113039739 798 797 798 797 64
513 20250221 100200 112988723 791 791 791 791 0
514 20250221 100100 112988723 791 791 791 791 813
515 20250221 100000 112345640 798 798 798 798 1
516 20250221 095900 112344842 800 793 800 793 2755
517 20250221 095800 110144881 793 793 793 793 0
518 20250221 095700 110144881 793 793 793 793 67
519 20250221 095600 110091750 799 799 799 799 1
520 20250221 095500 110090951 793 799 799 793 301
521 20250221 095400 109852252 793 792 793 792 914
522 20250221 095300 109128336 792 792 792 792 0
523 20250221 095200 109128336 792 787 792 787 2695
524 20250221 095100 107007179 787 787 787 787 1001
525 20250221 095000 106219392 786 780 786 780 19239
526 20250221 094900 91157812 779 780 780 778 566
527 20250221 094800 90716844 780 778 780 778 43
528 20250221 094700 90683388 778 778 780 778 251
529 20250221 094600 90488008 782 780 782 780 42
530 20250221 094500 90455246 783 782 783 780 2344
531 20250221 094400 88622536 782 778 783 777 11065
532 20250221 094300 80019200 778 783 786 778 37125
533 20250221 094200 51062289 784 786 786 784 1003
534 20250221 094100 50275931 786 786 787 786 2300
535 20250221 094000 48466628 786 784 786 784 107
536 20250221 093900 48382726 783 783 783 783 2500
537 20250221 093800 46425226 783 786 786 783 876
538 20250221 093700 45738360 784 787 787 784 1003
539 20250221 093600 44952005 782 787 787 782 1801
540 20250221 093500 43541589 785 786 786 785 1091
541 20250221 093400 42684491 787 787 787 787 1000
542 20250221 093300 41897491 787 787 787 787 48
543 20250221 093200 41859715 789 789 789 789 10
544 20250221 093100 41851825 789 784 789 784 593
545 20250221 093000 41386898 784 789 789 784 3316
546 20250221 092900 38786064 790 790 790 790 0
547 20250221 092800 38786064 790 790 790 790 0
548 20250221 092700 38786064 790 790 791 790 280
549 20250221 092600 38564861 784 786 787 784 3323
550 20250221 092500 35956551 790 790 790 789 936
551 20250221 092400 35218011 790 790 790 790 50
552 20250221 092300 35178511 791 791 791 791 200
553 20250221 092200 35020311 791 791 791 791 13
554 20250221 092100 35010028 784 792 792 784 502
555 20250221 092000 34616295 785 787 787 785 11653
556 20250221 091900 25467352 786 791 791 786 7602
557 20250221 091800 19468318 796 796 796 796 0
558 20250221 091700 19468318 796 788 796 788 6394
559 20250221 091600 14429838 796 796 796 796 24
560 20250221 091500 14410734 797 789 797 788 503
561 20250221 091400 14014003 798 798 798 798 0
562 20250221 091300 14014003 798 798 798 798 416
563 20250221 091200 13682035 798 796 798 790 10767
564 20250221 091100 5166115 795 796 796 795 275
565 20250221 091000 4947439 799 799 799 799 1
566 20250221 090900 4946640 800 800 800 800 0
567 20250221 090800 4946640 800 800 800 800 0
568 20250221 090700 4946640 800 800 800 800 16
569 20250221 090600 4933840 796 796 796 796 0
570 20250221 090500 4933840 796 796 796 796 0
571 20250221 090400 4933840 796 806 806 796 170
572 20250221 090300 4798500 806 799 807 796 586
573 20250221 090200 4331630 811 811 811 811 0
574 20250221 090100 4331630 811 811 811 811 0
575 20250221 090000 4331630 811 813 813 799 5352

1
001210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,57472957,0,46553095170,0.00
20250218,0,57472957,0,46897932912,0.00
20250217,0,57472957,0,47012878826,0.00
20250214,0,57472957,0,47357716568,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 57472957 0 46553095170 0.00
3 20250218 0 57472957 0 46897932912 0.00
4 20250217 0 57472957 0 47012878826 0.00
5 20250214 0 57472957 0 47357716568 0.00