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
001230/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,650228300,7440,7440,7440,7440,1394
20250221,183200,650228300,7440,7440,7440,7440,0
20250221,183100,650228300,7440,7440,7440,7440,0
20250221,183000,650228300,7440,7440,7440,7440,0
20250221,182900,650228300,7440,7440,7440,7440,0
20250221,182800,650228300,7440,7440,7440,7440,0
20250221,182700,650228300,7440,7440,7440,7440,0
20250221,182600,650228300,7440,7440,7440,7440,0
20250221,182500,650228300,7440,7440,7440,7440,0
20250221,182400,650228300,7440,7440,7440,7440,0
20250221,182300,650228300,7440,7440,7440,7440,0
20250221,182200,650228300,7440,7440,7440,7440,0
20250221,182100,650228300,7440,7440,7440,7440,0
20250221,182000,650228300,7440,7440,7440,7440,0
20250221,181900,650228300,7440,7440,7440,7440,0
20250221,181800,650228300,7440,7440,7440,7440,0
20250221,181700,650228300,7440,7440,7440,7440,0
20250221,181600,650228300,7440,7440,7440,7440,0
20250221,181500,650228300,7440,7440,7440,7440,0
20250221,181400,650228300,7440,7440,7440,7440,0
20250221,181300,650228300,7440,7440,7440,7440,0
20250221,181200,650228300,7440,7440,7440,7440,0
20250221,181100,650228300,7440,7440,7440,7440,0
20250221,181000,650228300,7440,7440,7440,7440,0
20250221,180900,650228300,7440,7440,7440,7440,0
20250221,180800,650228300,7440,7440,7440,7440,0
20250221,180700,650228300,7440,7440,7440,7440,0
20250221,180600,650228300,7440,7440,7440,7440,0
20250221,180500,650228300,7440,7440,7440,7440,0
20250221,180400,650228300,7440,7440,7440,7440,0
20250221,180300,650228300,7440,7440,7440,7440,1394
20250221,180200,650228300,7440,7440,7440,7440,0
20250221,180100,650228300,7440,7440,7440,7440,0
20250221,180000,650228300,7440,7440,7440,7440,0
20250221,175900,650228300,7440,7440,7440,7440,0
20250221,175800,650228300,7440,7440,7440,7440,0
20250221,175700,650228300,7440,7440,7440,7440,0
20250221,175600,650228300,7440,7440,7440,7440,0
20250221,175500,650228300,7440,7440,7440,7440,0
20250221,175400,650228300,7440,7440,7440,7440,0
20250221,175300,650228300,7440,7440,7440,7440,0
20250221,175200,650228300,7440,7440,7440,7440,0
20250221,175100,650228300,7440,7440,7440,7440,0
20250221,175000,650228300,7440,7440,7440,7440,0
20250221,174900,650228300,7440,7440,7440,7440,0
20250221,174800,650228300,7440,7440,7440,7440,0
20250221,174700,650228300,7440,7440,7440,7440,0
20250221,174600,650228300,7440,7440,7440,7440,0
20250221,174500,650228300,7440,7440,7440,7440,0
20250221,174400,650228300,7440,7440,7440,7440,0
20250221,174300,650228300,7440,7440,7440,7440,0
20250221,174200,650228300,7440,7440,7440,7440,0
20250221,174100,650228300,7440,7440,7440,7440,0
20250221,174000,650228300,7440,7440,7440,7440,0
20250221,173900,650228300,7440,7440,7440,7440,0
20250221,173800,650228300,7440,7440,7440,7440,0
20250221,173700,650228300,7440,7440,7440,7440,0
20250221,173600,650228300,7440,7440,7440,7440,0
20250221,173500,650228300,7440,7440,7440,7440,0
20250221,173400,650228300,7440,7440,7440,7440,0
20250221,173300,650228300,7440,7440,7440,7440,1394
20250221,173200,650228300,7440,7440,7440,7440,0
20250221,173100,650228300,7440,7440,7440,7440,0
20250221,173000,650228300,7440,7440,7440,7440,0
20250221,172900,650228300,7440,7440,7440,7440,0
20250221,172800,650228300,7440,7440,7440,7440,0
20250221,172700,650228300,7440,7440,7440,7440,0
20250221,172600,650228300,7440,7440,7440,7440,0
20250221,172500,650228300,7440,7440,7440,7440,0
20250221,172400,650228300,7440,7440,7440,7440,0
20250221,172300,650228300,7440,7440,7440,7440,0
20250221,172200,650228300,7440,7440,7440,7440,0
20250221,172100,650228300,7440,7440,7440,7440,0
20250221,172000,650228300,7440,7440,7440,7440,0
20250221,171900,650228300,7440,7440,7440,7440,0
20250221,171800,650228300,7440,7440,7440,7440,0
20250221,171700,650228300,7440,7440,7440,7440,0
20250221,171600,650228300,7440,7440,7440,7440,0
20250221,171500,650228300,7440,7440,7440,7440,0
20250221,171400,650228300,7440,7440,7440,7440,0
20250221,171300,650228300,7440,7440,7440,7440,0
20250221,171200,650228300,7440,7440,7440,7440,0
20250221,171100,650228300,7440,7440,7440,7440,0
20250221,171000,650228300,7440,7440,7440,7440,0
20250221,170900,650228300,7440,7440,7440,7440,0
20250221,170800,650228300,7440,7440,7440,7440,0
20250221,170700,650228300,7440,7440,7440,7440,0
20250221,170600,650228300,7440,7440,7440,7440,0
20250221,170500,650228300,7440,7440,7440,7440,0
20250221,170400,650228300,7440,7440,7440,7440,0
20250221,170300,650228300,7440,7440,7440,7440,1394
20250221,170200,650228300,7440,7440,7440,7440,0
20250221,170100,650228300,7440,7440,7440,7440,0
20250221,170000,650228300,7440,7440,7440,7440,0
20250221,165900,650228300,7440,7440,7440,7440,0
20250221,165800,650228300,7440,7440,7440,7440,0
20250221,165700,650228300,7440,7440,7440,7440,0
20250221,165600,650228300,7440,7440,7440,7440,0
20250221,165500,650228300,7440,7440,7440,7440,0
20250221,165400,650228300,7440,7440,7440,7440,0
20250221,165300,650228300,7440,7440,7440,7440,0
20250221,165200,650228300,7440,7440,7440,7440,0
20250221,165100,650228300,7440,7440,7440,7440,0
20250221,165000,650228300,7440,7440,7440,7440,0
20250221,164900,650228300,7440,7440,7440,7440,0
20250221,164800,650228300,7440,7440,7440,7440,0
20250221,164700,650228300,7440,7440,7440,7440,0
20250221,164600,650228300,7440,7440,7440,7440,0
20250221,164500,650228300,7440,7440,7440,7440,0
20250221,164400,650228300,7440,7440,7440,7440,0
20250221,164300,650228300,7440,7440,7440,7440,0
20250221,164200,650228300,7440,7440,7440,7440,0
20250221,164100,650228300,7440,7440,7440,7440,0
20250221,164000,650228300,7440,7440,7440,7440,0
20250221,163900,650228300,7440,7440,7440,7440,0
20250221,163800,650228300,7440,7440,7440,7440,0
20250221,163700,650228300,7440,7440,7440,7440,0
20250221,163600,650228300,7440,7440,7440,7440,0
20250221,163500,650228300,7440,7440,7440,7440,0
20250221,163400,650228300,7440,7440,7440,7440,0
20250221,163300,650228300,7440,7440,7440,7440,1394
20250221,163200,650228300,7440,7440,7440,7440,0
20250221,163100,650228300,7440,7440,7440,7440,0
20250221,163000,650228300,7440,7440,7440,7440,0
20250221,162900,650228300,7440,7440,7440,7440,0
20250221,162800,650228300,7440,7440,7440,7440,0
20250221,162700,650228300,7440,7440,7440,7440,0
20250221,162600,650228300,7440,7440,7440,7440,0
20250221,162500,650228300,7440,7440,7440,7440,0
20250221,162400,650228300,7440,7440,7440,7440,0
20250221,162300,650228300,7440,7440,7440,7440,0
20250221,162200,650228300,7440,7440,7440,7440,0
20250221,162100,650228300,7440,7440,7440,7440,0
20250221,162000,650228300,7440,7440,7440,7440,0
20250221,161900,650228300,7440,7440,7440,7440,0
20250221,161800,650228300,7440,7440,7440,7440,0
20250221,161700,650228300,7440,7440,7440,7440,0
20250221,161600,650228300,7440,7440,7440,7440,0
20250221,161500,650228300,7440,7440,7440,7440,0
20250221,161400,650228300,7440,7440,7440,7440,0
20250221,161300,650228300,7440,7440,7440,7440,0
20250221,161200,650228300,7440,7440,7440,7440,0
20250221,161100,650228300,7440,7440,7440,7440,0
20250221,161000,650228300,7440,7440,7440,7440,0
20250221,160900,650228300,7440,7440,7440,7440,0
20250221,160800,650228300,7440,7440,7440,7440,0
20250221,160700,650228300,7440,7440,7440,7440,0
20250221,160600,650228300,7440,7440,7440,7440,0
20250221,160500,650228300,7440,7440,7440,7440,0
20250221,160400,650228300,7440,7440,7440,7440,0
20250221,160300,650228300,7440,7440,7440,7440,1394
20250221,160200,650228300,7440,7440,7440,7440,0
20250221,160100,650228300,7440,7440,7440,7440,0
20250221,160000,650228300,7440,7440,7440,7440,0
20250221,155900,650228300,7440,7440,7440,7440,0
20250221,155800,650228300,7440,7440,7440,7440,0
20250221,155700,650228300,7440,7440,7440,7440,0
20250221,155600,650228300,7440,7440,7440,7440,0
20250221,155500,650228300,7440,7440,7440,7440,0
20250221,155400,650228300,7440,7440,7440,7440,0
20250221,155300,650228300,7440,7440,7440,7440,0
20250221,155200,650228300,7440,7440,7440,7440,0
20250221,155100,650228300,7440,7440,7440,7440,0
20250221,155000,650228300,7440,7440,7440,7440,0
20250221,154900,650228300,7440,7440,7440,7440,0
20250221,154800,650228300,7440,7440,7440,7440,0
20250221,154700,650228300,7440,7440,7440,7440,0
20250221,154600,650228300,7440,7440,7440,7440,0
20250221,154500,650228300,7440,7440,7440,7440,0
20250221,154400,650228300,7440,7440,7440,7440,0
20250221,154300,650228300,7440,7440,7440,7440,0
20250221,154200,650228300,7440,7440,7440,7440,0
20250221,154100,650228300,7440,7440,7440,7440,0
20250221,154000,650228300,7440,7440,7440,7440,0
20250221,153900,650228300,7440,7440,7440,7440,0
20250221,153800,650228300,7440,7440,7440,7440,0
20250221,153700,650228300,7440,7440,7440,7440,0
20250221,153600,650228300,7440,7440,7440,7440,0
20250221,153500,650228300,7440,7440,7440,7440,0
20250221,153400,650228300,7440,7440,7440,7440,0
20250221,153300,650228300,7440,7440,7440,7440,1394
20250221,153200,650228300,7440,7440,7440,7440,0
20250221,153100,650228300,7440,7440,7440,7440,0
20250221,153000,650228300,7440,7440,7440,7440,1394
20250221,152900,639856940,7440,7440,7440,7440,0
20250221,152800,639856940,7440,7440,7440,7440,0
20250221,152700,639856940,7440,7440,7440,7440,0
20250221,152600,639856940,7440,7440,7440,7440,0
20250221,152500,639856940,7440,7440,7440,7440,0
20250221,152400,639856940,7440,7440,7440,7440,0
20250221,152300,639856940,7440,7440,7440,7440,0
20250221,152200,639856940,7440,7440,7440,7440,0
20250221,152100,639856940,7440,7440,7440,7440,0
20250221,152000,639856940,7440,7440,7440,7440,0
20250221,151900,639856940,7440,7440,7450,7440,181
20250221,151800,638510000,7450,7440,7460,7440,818
20250221,151700,632422810,7460,7460,7460,7460,37
20250221,151600,632146790,7460,7460,7460,7430,64
20250221,151500,631669800,7460,7450,7460,7450,71
20250221,151400,631140660,7460,7460,7460,7460,5
20250221,151300,631103360,7470,7470,7470,7470,79
20250221,151200,630513230,7470,7470,7470,7470,0
20250221,151100,630513230,7470,7470,7470,7470,145
20250221,151000,629430080,7470,7460,7470,7460,273
20250221,150900,627393490,7460,7450,7460,7440,2653
20250221,150800,607644130,7460,7460,7460,7460,20
20250221,150700,607494930,7460,7470,7470,7460,49
20250221,150600,607129080,7470,7480,7480,7450,40
20250221,150500,606830140,7450,7450,7450,7450,5
20250221,150400,606792890,7480,7480,7480,7480,145
20250221,150300,605708290,7450,7450,7450,7450,700
20250221,150200,600493290,7480,7480,7480,7480,22
20250221,150100,600328730,7480,7480,7480,7480,40
20250221,150000,600029530,7480,7480,7480,7480,74
20250221,145900,599476010,7450,7450,7450,7450,8
20250221,145800,599416410,7480,7480,7480,7480,320
20250221,145700,597022810,7450,7460,7460,7450,1596
20250221,145600,585124690,7480,7480,7480,7480,4
20250221,145500,585094770,7460,7480,7480,7460,22
20250221,145400,584930610,7480,7480,7480,7480,0
20250221,145300,584930610,7480,7480,7480,7480,5
20250221,145200,584893210,7480,7480,7480,7480,8
20250221,145100,584833370,7480,7480,7480,7480,13
20250221,145000,584736130,7460,7460,7460,7460,24
20250221,144900,584557090,7480,7480,7480,7480,42
20250221,144800,584242930,7450,7460,7460,7450,35
20250221,144700,583981940,7450,7490,7490,7450,172
20250221,144600,582698370,7490,7490,7490,7490,17
20250221,144500,582571040,7490,7490,7490,7490,7
20250221,144400,582518610,7470,7470,7470,7470,1
20250221,144300,582511140,7470,7470,7470,7460,162
20250221,144200,581301100,7470,7470,7480,7470,122
20250221,144100,580389750,7500,7500,7500,7500,0
20250221,144000,580389750,7500,7500,7500,7500,1
20250221,143900,580382250,7470,7470,7470,7470,1
20250221,143800,580374780,7500,7500,7500,7500,5
20250221,143700,580337280,7500,7500,7500,7500,14
20250221,143600,580232280,7500,7500,7500,7500,10
20250221,143500,580157280,7500,7500,7500,7500,0
20250221,143400,580157280,7500,7480,7500,7480,117
20250221,143300,579281180,7480,7490,7490,7480,147
20250221,143200,578180200,7500,7500,7500,7500,20
20250221,143100,578030200,7500,7490,7500,7490,118
20250221,143000,577145390,7490,7490,7490,7490,434
20250221,142900,573894730,7500,7500,7500,7500,43
20250221,142800,573572230,7500,7500,7500,7500,59
20250221,142700,573129730,7500,7500,7500,7500,7
20250221,142600,573077230,7500,7500,7500,7500,32
20250221,142500,572837230,7500,7500,7500,7500,8
20250221,142400,572777230,7500,7500,7500,7500,0
20250221,142300,572777230,7500,7500,7500,7500,24
20250221,142200,572597230,7500,7500,7500,7500,18
20250221,142100,572462230,7500,7500,7500,7500,121
20250221,142000,571554730,7500,7500,7500,7500,8
20250221,141900,571494730,7490,7500,7500,7490,19
20250221,141800,571352300,7500,7500,7500,7500,17
20250221,141700,571224800,7500,7500,7500,7500,0
20250221,141600,571224800,7500,7500,7500,7500,97
20250221,141500,570497300,7500,7500,7500,7500,1
20250221,141400,570489800,7500,7490,7500,7490,205
20250221,141300,568954260,7490,7490,7490,7490,24
20250221,141200,568774500,7490,7490,7490,7490,23
20250221,141100,568602230,7490,7480,7490,7480,91
20250221,141000,567921370,7470,7490,7490,7470,133
20250221,140900,566927240,7490,7490,7490,7490,13
20250221,140800,566829870,7490,7490,7490,7490,0
20250221,140700,566829870,7490,7490,7490,7490,55
20250221,140600,566417920,7470,7490,7490,7470,155
20250221,140500,565258390,7490,7490,7490,7490,82
20250221,140400,564644210,7480,7480,7480,7480,156
20250221,140300,563477330,7480,7480,7480,7480,9
20250221,140200,563410010,7470,7490,7490,7470,42
20250221,140100,563095590,7490,7490,7490,7490,7
20250221,140000,563043160,7490,7490,7490,7490,2
20250221,135900,563028180,7480,7480,7480,7470,30
20250221,135800,562803890,7480,7480,7480,7480,11
20250221,135700,562721610,7470,7470,7470,7470,0
20250221,135600,562721610,7470,7480,7480,7470,55
20250221,135500,562310410,7470,7480,7480,7470,15
20250221,135400,562198290,7480,7480,7480,7480,7
20250221,135300,562145930,7480,7480,7480,7480,29
20250221,135200,561929010,7480,7480,7480,7470,27
20250221,135100,561727100,7480,7480,7480,7480,0
20250221,135000,561727100,7480,7470,7480,7470,27
20250221,134900,561525260,7480,7480,7480,7480,52
20250221,134800,561136300,7480,7480,7480,7480,9
20250221,134700,561068980,7470,7480,7480,7470,47
20250221,134600,560717630,7480,7480,7480,7480,27
20250221,134500,560515670,7480,7480,7480,7480,102
20250221,134400,559752710,7480,7480,7480,7480,0
20250221,134300,559752710,7480,7460,7480,7460,163
20250221,134200,558536710,7450,7460,7460,7450,67
20250221,134100,558037460,7480,7480,7480,7480,1
20250221,134000,558029980,7480,7480,7480,7480,1
20250221,133900,558022500,7480,7480,7480,7480,0
20250221,133800,558022500,7480,7480,7480,7480,0
20250221,133700,558022500,7480,7480,7480,7480,12
20250221,133600,557932740,7480,7480,7480,7480,12
20250221,133500,557842980,7480,7480,7480,7480,50
20250221,133400,557468980,7480,7480,7480,7450,18
20250221,133300,557334400,7480,7480,7480,7480,0
20250221,133200,557334400,7480,7480,7480,7480,29
20250221,133100,557117480,7480,7480,7480,7480,56
20250221,133000,556698600,7480,7480,7480,7480,92
20250221,132900,556010440,7450,7450,7450,7450,206
20250221,132800,554475740,7460,7480,7480,7460,250
20250221,132700,552609030,7470,7470,7470,7470,28
20250221,132600,552399870,7480,7470,7480,7470,65
20250221,132500,551914130,7470,7500,7500,7470,49
20250221,132400,551547550,7500,7500,7500,7500,52
20250221,132300,551157550,7500,7500,7500,7500,2
20250221,132200,551142550,7500,7500,7500,7500,5
20250221,132100,551105050,7500,7500,7500,7500,38
20250221,132000,550820050,7500,7500,7500,7500,2
20250221,131900,550805050,7500,7500,7500,7500,14
20250221,131800,550700050,7500,7500,7500,7500,20
20250221,131700,550550050,7500,7500,7500,7500,0
20250221,131600,550550050,7500,7500,7500,7500,1
20250221,131500,550542550,7500,7500,7500,7500,1
20250221,131400,550535050,7500,7500,7500,7500,3
20250221,131300,550512550,7500,7500,7500,7500,13
20250221,131200,550415050,7500,7500,7500,7500,5
20250221,131100,550377550,7500,7500,7500,7500,0
20250221,131000,550377550,7500,7500,7500,7500,118
20250221,130900,549492550,7500,7500,7500,7500,0
20250221,130800,549492550,7500,7500,7500,7500,28
20250221,130700,549282550,7500,7500,7500,7500,127
20250221,130600,548330050,7500,7500,7500,7500,9
20250221,130500,548262550,7460,7460,7460,7460,1
20250221,130400,548255090,7500,7500,7500,7500,173
20250221,130300,546957590,7500,7500,7500,7500,99
20250221,130200,546215090,7500,7500,7500,7500,0
20250221,130100,546215090,7500,7500,7500,7500,324
20250221,130000,543785090,7500,7500,7500,7500,1
20250221,125900,543777590,7490,7490,7490,7490,197
20250221,125800,542302060,7490,7490,7490,7490,128
20250221,125700,541343340,7490,7450,7490,7450,833
20250221,125600,535129690,7460,7480,7480,7460,1712
20250221,125500,522347900,7490,7490,7500,7490,443
20250221,125400,519029360,7490,7490,7490,7490,0
20250221,125300,519029360,7490,7490,7490,7480,296
20250221,125200,516814360,7490,7490,7490,7490,150
20250221,125100,515690860,7490,7490,7490,7490,6
20250221,125000,515645920,7490,7490,7490,7490,105
20250221,124900,514859470,7480,7480,7490,7480,273
20250221,124800,512814810,7480,7490,7490,7480,245
20250221,124700,510981160,7480,7480,7480,7480,0
20250221,124600,510981160,7480,7490,7490,7480,653
20250221,124500,506095120,7490,7490,7490,7490,0
20250221,124400,506095120,7490,7490,7490,7490,35
20250221,124300,505832970,7490,7490,7490,7490,127
20250221,124200,504881740,7490,7490,7490,7490,16
20250221,124100,504761900,7490,7490,7490,7490,78
20250221,124000,504177680,7490,7490,7490,7490,128
20250221,123900,503218960,7480,7490,7490,7480,257
20250221,123800,501296530,7490,7490,7490,7490,0
20250221,123700,501296530,7490,7490,7490,7490,164
20250221,123600,500068170,7490,7490,7490,7490,0
20250221,123500,500068170,7490,7490,7490,7490,53
20250221,123400,499671200,7480,7480,7480,7480,7
20250221,123300,499618840,7480,7480,7480,7480,6
20250221,123200,499573960,7470,7470,7470,7470,0
20250221,123100,499573960,7470,7470,7470,7470,34
20250221,123000,499319980,7440,7470,7470,7440,744
20250221,122900,493777470,7470,7470,7470,7470,100
20250221,122800,493030470,7470,7480,7480,7470,360
20250221,122700,490339920,7480,7480,7480,7480,1
20250221,122600,490332440,7480,7480,7480,7480,30
20250221,122500,490108040,7480,7480,7480,7480,136
20250221,122400,489090760,7480,7480,7480,7480,6
20250221,122300,489045880,7480,7480,7480,7480,0
20250221,122200,489045880,7480,7470,7480,7470,92
20250221,122100,488358330,7480,7480,7480,7480,0
20250221,122000,488358330,7480,7470,7480,7470,146
20250221,121900,487267150,7490,7500,7500,7490,188
20250221,121800,485858980,7500,7500,7500,7500,0
20250221,121700,485858980,7500,7490,7500,7490,19
20250221,121600,485716660,7470,7470,7470,7470,245
20250221,121500,483886510,7500,7500,7500,7500,119
20250221,121400,482994010,7480,7500,7500,7480,396
20250221,121300,480027050,7510,7500,7510,7500,180
20250221,121200,478677040,7500,7500,7500,7500,12
20250221,121100,478587040,7500,7500,7500,7500,163
20250221,121000,477364540,7490,7490,7490,7490,0
20250221,120900,477364540,7490,7490,7490,7490,321
20250221,120800,474960250,7500,7500,7500,7500,162
20250221,120700,473745250,7490,7490,7490,7490,29
20250221,120600,473528040,7490,7490,7490,7490,140
20250221,120500,472479440,7500,7500,7500,7500,0
20250221,120400,472479440,7500,7470,7500,7470,1024
20250221,120300,464821460,7470,7470,7470,7470,0
20250221,120200,464821460,7470,7480,7500,7470,3041
20250221,120100,442049950,7480,7480,7480,7480,141
20250221,120000,440995270,7480,7470,7480,7470,49
20250221,115900,440629100,7480,7480,7480,7480,0
20250221,115800,440629100,7480,7480,7480,7480,157
20250221,115700,439454740,7480,7480,7480,7480,16
20250221,115600,439335060,7470,7470,7470,7470,0
20250221,115500,439335060,7470,7470,7480,7470,78
20250221,115400,438751840,7470,7470,7470,7470,250
20250221,115300,436884340,7480,7480,7480,7480,28
20250221,115200,436674900,7480,7480,7480,7480,128
20250221,115100,435717460,7480,7480,7480,7480,14
20250221,115000,435612740,7480,7480,7480,7480,0
20250221,114900,435612740,7480,7470,7480,7470,350
20250221,114800,432997550,7480,7480,7480,7480,28
20250221,114700,432788110,7480,7470,7480,7470,81
20250221,114600,432182670,7480,7480,7480,7480,137
20250221,114500,431157910,7470,7470,7470,7470,10
20250221,114400,431083210,7470,7480,7480,7470,38
20250221,114300,430799120,7480,7470,7480,7470,83
20250221,114200,430179100,7470,7480,7480,7470,30
20250221,114100,429954720,7480,7480,7480,7480,1
20250221,114000,429947240,7480,7480,7480,7480,138
20250221,113900,428915000,7470,7470,7470,7470,0
20250221,113800,428915000,7470,7470,7470,7470,202
20250221,113700,427406060,7480,7480,7480,7480,128
20250221,113600,426448620,7480,7480,7480,7480,12
20250221,113500,426358860,7480,7480,7480,7480,60
20250221,113400,425910060,7480,7470,7480,7470,14
20250221,113300,425805470,7470,7480,7480,7470,288
20250221,113200,423652930,7470,7470,7470,7470,0
20250221,113100,423652930,7470,7470,7470,7470,124
20250221,113000,422726650,7480,7480,7480,7480,0
20250221,112900,422726650,7480,7480,7480,7480,165
20250221,112800,421492450,7480,7480,7480,7480,341
20250221,112700,418941770,7480,7480,7480,7480,146
20250221,112600,417849690,7470,7470,7470,7470,1
20250221,112500,417842220,7480,7480,7480,7480,293
20250221,112400,415650580,7480,7480,7480,7480,237
20250221,112300,413877820,7480,7480,7480,7480,25
20250221,112200,413690820,7480,7470,7480,7470,403
20250221,112100,410676400,7480,7480,7480,7480,1
20250221,112000,410668920,7480,7470,7480,7470,159
20250221,111900,409479740,7470,7470,7470,7470,84
20250221,111800,408852260,7450,7440,7470,7440,149
20250221,111700,407739340,7470,7470,7470,7470,1
20250221,111600,407731870,7470,7470,7480,7470,336
20250221,111500,405219220,7470,7470,7470,7470,88
20250221,111400,404561860,7470,7470,7480,7470,134
20250221,111300,403560300,7440,7480,7480,7440,150
20250221,111200,402438490,7480,7480,7480,7480,0
20250221,111100,402438490,7480,7480,7480,7480,145
20250221,111000,401353890,7440,7460,7460,7440,50
20250221,110900,400981490,7480,7480,7480,7480,145
20250221,110800,399896890,7480,7470,7480,7470,265
20250221,110700,397917320,7480,7480,7480,7480,272
20250221,110600,395882760,7480,7480,7480,7480,0
20250221,110500,395882760,7480,7480,7480,7480,145
20250221,110400,394798160,7480,7480,7480,7480,127
20250221,110300,393848200,7470,7470,7470,7470,65
20250221,110200,393362650,7470,7480,7480,7470,146
20250221,110100,392270580,7480,7480,7480,7480,128
20250221,110000,391313140,7480,7480,7480,7480,146
20250221,105900,390221060,7480,7480,7480,7480,0
20250221,105800,390221060,7480,7480,7480,7480,273
20250221,105700,388179020,7480,7480,7480,7480,0
20250221,105600,388179020,7480,7480,7480,7480,144
20250221,105500,387101900,7460,7460,7460,7460,2
20250221,105400,387086980,7460,7480,7480,7460,161
20250221,105300,385884410,7480,7480,7480,7480,0
20250221,105200,385884410,7480,7480,7480,7480,274
20250221,105100,383834890,7470,7480,7480,7470,409
20250221,105000,380778210,7480,7480,7480,7480,2
20250221,104900,380763250,7480,7490,7490,7470,277
20250221,104800,378690240,7490,7490,7490,7490,1
20250221,104700,378682750,7490,7490,7490,7490,272
20250221,104600,376645470,7490,7490,7490,7490,0
20250221,104500,376645470,7490,7480,7490,7480,145
20250221,104400,375560860,7470,7480,7480,7470,140
20250221,104300,374513770,7480,7480,7480,7480,145
20250221,104200,373429170,7480,7470,7480,7470,5
20250221,104100,373391810,7480,7470,7480,7470,206
20250221,104000,371851530,7470,7470,7470,7470,146
20250221,103900,370760910,7470,7470,7470,7470,57
20250221,103800,370335120,7470,7470,7470,7470,216
20250221,103700,368721600,7470,7470,7470,7470,0
20250221,103600,368721600,7470,7450,7470,7450,420
20250221,103500,365589280,7470,7470,7470,7470,101
20250221,103400,364834810,7450,7440,7450,7440,19
20250221,103300,364693270,7440,7440,7440,7440,8
20250221,103200,364633750,7450,7460,7470,7450,282
20250221,103100,362528620,7460,7460,7460,7460,2
20250221,103000,362513700,7460,7470,7470,7450,351
20250221,102900,359897200,7460,7460,7460,7460,269
20250221,102800,357890460,7460,7460,7460,7460,2
20250221,102700,357875540,7450,7450,7450,7450,47
20250221,102600,357525390,7450,7470,7470,7450,129
20250221,102500,356561780,7470,7470,7470,7470,145
20250221,102400,355478630,7470,7470,7470,7470,0
20250221,102300,355478630,7470,7470,7470,7470,145
20250221,102200,354395480,7470,7470,7470,7470,0
20250221,102100,354395480,7470,7470,7470,7470,146
20250221,102000,353304860,7440,7470,7470,7440,219
20250221,101900,351669750,7470,7470,7470,7470,88
20250221,101800,351012390,7470,7470,7470,7470,145
20250221,101700,349929240,7470,7480,7480,7470,128
20250221,101600,348971810,7450,7470,7470,7450,2448
20250221,101500,330726520,7470,7470,7470,7470,0
20250221,101400,330726520,7470,7460,7470,7460,119
20250221,101300,329838280,7460,7460,7460,7460,0
20250221,101200,329838280,7460,7450,7460,7450,156
20250221,101100,328674620,7440,7460,7460,7440,769
20250221,101000,322948440,7470,7450,7470,7450,74
20250221,100900,322396820,7450,7450,7450,7450,31
20250221,100800,322165870,7470,7460,7470,7460,158
20250221,100700,320985620,7460,7460,7460,7450,288
20250221,100600,318837570,7460,7460,7460,7460,1
20250221,100500,318830110,7470,7470,7470,7470,144
20250221,100400,317754430,7470,7470,7470,7470,0
20250221,100300,317754430,7470,7470,7470,7470,145
20250221,100200,316671280,7470,7470,7470,7470,21
20250221,100100,316514410,7440,7470,7470,7440,147
20250221,100000,315416350,7440,7450,7450,7440,126
20250221,095900,314478890,7450,7480,7480,7450,293
20250221,095800,312291690,7450,7450,7450,7450,6
20250221,095700,312246990,7480,7450,7480,7440,352
20250221,095600,309622300,7500,7500,7500,7450,151
20250221,095500,308490050,7500,7500,7500,7500,0
20250221,095400,308490050,7500,7500,7500,7500,145
20250221,095300,307402550,7470,7490,7490,7470,191
20250221,095200,305974750,7500,7490,7500,7490,95
20250221,095100,305263190,7490,7480,7490,7480,6
20250221,095000,305218270,7490,7470,7490,7470,22
20250221,094900,305053760,7470,7470,7470,7470,149
20250221,094800,303940730,7470,7450,7470,7450,29
20250221,094700,303724560,7460,7480,7480,7460,77
20250221,094600,303150000,7460,7470,7470,7460,96
20250221,094500,302433790,7480,7490,7490,7480,156
20250221,094400,301265460,7490,7490,7490,7490,11
20250221,094300,301183070,7470,7500,7500,7470,147
20250221,094200,300080600,7500,7500,7500,7500,1
20250221,094100,300073100,7460,7490,7490,7460,176
20250221,094000,298755760,7480,7480,7480,7480,0
20250221,093900,298755760,7480,7480,7480,7480,272
20250221,093800,296721200,7450,7450,7450,7450,400
20250221,093700,293741200,7450,7500,7500,7450,1205
20250221,093600,284748960,7500,7500,7520,7500,139
20250221,093500,283706420,7490,7470,7490,7470,218
20250221,093400,282076260,7470,7490,7490,7470,61
20250221,093300,281620570,7490,7470,7490,7470,362
20250221,093200,278913530,7490,7490,7490,7490,145
20250221,093100,277827480,7500,7460,7500,7460,146
20250221,093000,276738040,7500,7460,7500,7460,296
20250221,092900,274523680,7500,7500,7500,7500,0
20250221,092800,274523680,7500,7480,7500,7460,780
20250221,092700,268689120,7480,7480,7480,7480,13
20250221,092600,268591880,7500,7470,7500,7470,554
20250221,092500,264449150,7480,7500,7500,7480,850
20250221,092400,258091020,7520,7510,7520,7510,395
20250221,092300,255123570,7520,7520,7520,7520,70
20250221,092200,254597170,7510,7520,7520,7500,79
20250221,092100,254004470,7520,7530,7530,7520,156
20250221,092000,252829890,7520,7520,7520,7520,316
20250221,091900,250453570,7520,7500,7520,7500,517
20250221,091800,246575950,7500,7460,7540,7460,989
20250221,091700,239144990,7460,7510,7510,7460,250
20250221,091600,237267540,7510,7480,7510,7480,601
20250221,091500,232756040,7470,7440,7470,7430,645
20250221,091400,227957490,7440,7450,7450,7440,1100
20250221,091300,219769190,7470,7460,7470,7450,379
20250221,091200,216939640,7470,7470,7480,7470,102
20250221,091100,216177610,7510,7500,7510,7480,858
20250221,091000,209745590,7510,7500,7540,7500,157
20250221,090900,208567950,7550,7520,7550,7510,844
20250221,090800,202214060,7560,7530,7560,7520,705
20250221,090700,196897330,7560,7520,7560,7510,766
20250221,090600,191133670,7520,7570,7570,7500,512
20250221,090500,187280280,7560,7580,7580,7540,2558
20250221,090400,167967910,7550,7590,7590,7540,1998
20250221,090300,152850920,7590,7600,7640,7560,9888
20250221,090200,77779140,7600,7520,7600,7500,5510
20250221,090100,36067700,7480,7410,7540,7410,4163
20250221,090000,4903310,7390,7370,7410,7360,664
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183300 650228300 7440 7440 7440 7440 1394
3 20250221 183200 650228300 7440 7440 7440 7440 0
4 20250221 183100 650228300 7440 7440 7440 7440 0
5 20250221 183000 650228300 7440 7440 7440 7440 0
6 20250221 182900 650228300 7440 7440 7440 7440 0
7 20250221 182800 650228300 7440 7440 7440 7440 0
8 20250221 182700 650228300 7440 7440 7440 7440 0
9 20250221 182600 650228300 7440 7440 7440 7440 0
10 20250221 182500 650228300 7440 7440 7440 7440 0
11 20250221 182400 650228300 7440 7440 7440 7440 0
12 20250221 182300 650228300 7440 7440 7440 7440 0
13 20250221 182200 650228300 7440 7440 7440 7440 0
14 20250221 182100 650228300 7440 7440 7440 7440 0
15 20250221 182000 650228300 7440 7440 7440 7440 0
16 20250221 181900 650228300 7440 7440 7440 7440 0
17 20250221 181800 650228300 7440 7440 7440 7440 0
18 20250221 181700 650228300 7440 7440 7440 7440 0
19 20250221 181600 650228300 7440 7440 7440 7440 0
20 20250221 181500 650228300 7440 7440 7440 7440 0
21 20250221 181400 650228300 7440 7440 7440 7440 0
22 20250221 181300 650228300 7440 7440 7440 7440 0
23 20250221 181200 650228300 7440 7440 7440 7440 0
24 20250221 181100 650228300 7440 7440 7440 7440 0
25 20250221 181000 650228300 7440 7440 7440 7440 0
26 20250221 180900 650228300 7440 7440 7440 7440 0
27 20250221 180800 650228300 7440 7440 7440 7440 0
28 20250221 180700 650228300 7440 7440 7440 7440 0
29 20250221 180600 650228300 7440 7440 7440 7440 0
30 20250221 180500 650228300 7440 7440 7440 7440 0
31 20250221 180400 650228300 7440 7440 7440 7440 0
32 20250221 180300 650228300 7440 7440 7440 7440 1394
33 20250221 180200 650228300 7440 7440 7440 7440 0
34 20250221 180100 650228300 7440 7440 7440 7440 0
35 20250221 180000 650228300 7440 7440 7440 7440 0
36 20250221 175900 650228300 7440 7440 7440 7440 0
37 20250221 175800 650228300 7440 7440 7440 7440 0
38 20250221 175700 650228300 7440 7440 7440 7440 0
39 20250221 175600 650228300 7440 7440 7440 7440 0
40 20250221 175500 650228300 7440 7440 7440 7440 0
41 20250221 175400 650228300 7440 7440 7440 7440 0
42 20250221 175300 650228300 7440 7440 7440 7440 0
43 20250221 175200 650228300 7440 7440 7440 7440 0
44 20250221 175100 650228300 7440 7440 7440 7440 0
45 20250221 175000 650228300 7440 7440 7440 7440 0
46 20250221 174900 650228300 7440 7440 7440 7440 0
47 20250221 174800 650228300 7440 7440 7440 7440 0
48 20250221 174700 650228300 7440 7440 7440 7440 0
49 20250221 174600 650228300 7440 7440 7440 7440 0
50 20250221 174500 650228300 7440 7440 7440 7440 0
51 20250221 174400 650228300 7440 7440 7440 7440 0
52 20250221 174300 650228300 7440 7440 7440 7440 0
53 20250221 174200 650228300 7440 7440 7440 7440 0
54 20250221 174100 650228300 7440 7440 7440 7440 0
55 20250221 174000 650228300 7440 7440 7440 7440 0
56 20250221 173900 650228300 7440 7440 7440 7440 0
57 20250221 173800 650228300 7440 7440 7440 7440 0
58 20250221 173700 650228300 7440 7440 7440 7440 0
59 20250221 173600 650228300 7440 7440 7440 7440 0
60 20250221 173500 650228300 7440 7440 7440 7440 0
61 20250221 173400 650228300 7440 7440 7440 7440 0
62 20250221 173300 650228300 7440 7440 7440 7440 1394
63 20250221 173200 650228300 7440 7440 7440 7440 0
64 20250221 173100 650228300 7440 7440 7440 7440 0
65 20250221 173000 650228300 7440 7440 7440 7440 0
66 20250221 172900 650228300 7440 7440 7440 7440 0
67 20250221 172800 650228300 7440 7440 7440 7440 0
68 20250221 172700 650228300 7440 7440 7440 7440 0
69 20250221 172600 650228300 7440 7440 7440 7440 0
70 20250221 172500 650228300 7440 7440 7440 7440 0
71 20250221 172400 650228300 7440 7440 7440 7440 0
72 20250221 172300 650228300 7440 7440 7440 7440 0
73 20250221 172200 650228300 7440 7440 7440 7440 0
74 20250221 172100 650228300 7440 7440 7440 7440 0
75 20250221 172000 650228300 7440 7440 7440 7440 0
76 20250221 171900 650228300 7440 7440 7440 7440 0
77 20250221 171800 650228300 7440 7440 7440 7440 0
78 20250221 171700 650228300 7440 7440 7440 7440 0
79 20250221 171600 650228300 7440 7440 7440 7440 0
80 20250221 171500 650228300 7440 7440 7440 7440 0
81 20250221 171400 650228300 7440 7440 7440 7440 0
82 20250221 171300 650228300 7440 7440 7440 7440 0
83 20250221 171200 650228300 7440 7440 7440 7440 0
84 20250221 171100 650228300 7440 7440 7440 7440 0
85 20250221 171000 650228300 7440 7440 7440 7440 0
86 20250221 170900 650228300 7440 7440 7440 7440 0
87 20250221 170800 650228300 7440 7440 7440 7440 0
88 20250221 170700 650228300 7440 7440 7440 7440 0
89 20250221 170600 650228300 7440 7440 7440 7440 0
90 20250221 170500 650228300 7440 7440 7440 7440 0
91 20250221 170400 650228300 7440 7440 7440 7440 0
92 20250221 170300 650228300 7440 7440 7440 7440 1394
93 20250221 170200 650228300 7440 7440 7440 7440 0
94 20250221 170100 650228300 7440 7440 7440 7440 0
95 20250221 170000 650228300 7440 7440 7440 7440 0
96 20250221 165900 650228300 7440 7440 7440 7440 0
97 20250221 165800 650228300 7440 7440 7440 7440 0
98 20250221 165700 650228300 7440 7440 7440 7440 0
99 20250221 165600 650228300 7440 7440 7440 7440 0
100 20250221 165500 650228300 7440 7440 7440 7440 0
101 20250221 165400 650228300 7440 7440 7440 7440 0
102 20250221 165300 650228300 7440 7440 7440 7440 0
103 20250221 165200 650228300 7440 7440 7440 7440 0
104 20250221 165100 650228300 7440 7440 7440 7440 0
105 20250221 165000 650228300 7440 7440 7440 7440 0
106 20250221 164900 650228300 7440 7440 7440 7440 0
107 20250221 164800 650228300 7440 7440 7440 7440 0
108 20250221 164700 650228300 7440 7440 7440 7440 0
109 20250221 164600 650228300 7440 7440 7440 7440 0
110 20250221 164500 650228300 7440 7440 7440 7440 0
111 20250221 164400 650228300 7440 7440 7440 7440 0
112 20250221 164300 650228300 7440 7440 7440 7440 0
113 20250221 164200 650228300 7440 7440 7440 7440 0
114 20250221 164100 650228300 7440 7440 7440 7440 0
115 20250221 164000 650228300 7440 7440 7440 7440 0
116 20250221 163900 650228300 7440 7440 7440 7440 0
117 20250221 163800 650228300 7440 7440 7440 7440 0
118 20250221 163700 650228300 7440 7440 7440 7440 0
119 20250221 163600 650228300 7440 7440 7440 7440 0
120 20250221 163500 650228300 7440 7440 7440 7440 0
121 20250221 163400 650228300 7440 7440 7440 7440 0
122 20250221 163300 650228300 7440 7440 7440 7440 1394
123 20250221 163200 650228300 7440 7440 7440 7440 0
124 20250221 163100 650228300 7440 7440 7440 7440 0
125 20250221 163000 650228300 7440 7440 7440 7440 0
126 20250221 162900 650228300 7440 7440 7440 7440 0
127 20250221 162800 650228300 7440 7440 7440 7440 0
128 20250221 162700 650228300 7440 7440 7440 7440 0
129 20250221 162600 650228300 7440 7440 7440 7440 0
130 20250221 162500 650228300 7440 7440 7440 7440 0
131 20250221 162400 650228300 7440 7440 7440 7440 0
132 20250221 162300 650228300 7440 7440 7440 7440 0
133 20250221 162200 650228300 7440 7440 7440 7440 0
134 20250221 162100 650228300 7440 7440 7440 7440 0
135 20250221 162000 650228300 7440 7440 7440 7440 0
136 20250221 161900 650228300 7440 7440 7440 7440 0
137 20250221 161800 650228300 7440 7440 7440 7440 0
138 20250221 161700 650228300 7440 7440 7440 7440 0
139 20250221 161600 650228300 7440 7440 7440 7440 0
140 20250221 161500 650228300 7440 7440 7440 7440 0
141 20250221 161400 650228300 7440 7440 7440 7440 0
142 20250221 161300 650228300 7440 7440 7440 7440 0
143 20250221 161200 650228300 7440 7440 7440 7440 0
144 20250221 161100 650228300 7440 7440 7440 7440 0
145 20250221 161000 650228300 7440 7440 7440 7440 0
146 20250221 160900 650228300 7440 7440 7440 7440 0
147 20250221 160800 650228300 7440 7440 7440 7440 0
148 20250221 160700 650228300 7440 7440 7440 7440 0
149 20250221 160600 650228300 7440 7440 7440 7440 0
150 20250221 160500 650228300 7440 7440 7440 7440 0
151 20250221 160400 650228300 7440 7440 7440 7440 0
152 20250221 160300 650228300 7440 7440 7440 7440 1394
153 20250221 160200 650228300 7440 7440 7440 7440 0
154 20250221 160100 650228300 7440 7440 7440 7440 0
155 20250221 160000 650228300 7440 7440 7440 7440 0
156 20250221 155900 650228300 7440 7440 7440 7440 0
157 20250221 155800 650228300 7440 7440 7440 7440 0
158 20250221 155700 650228300 7440 7440 7440 7440 0
159 20250221 155600 650228300 7440 7440 7440 7440 0
160 20250221 155500 650228300 7440 7440 7440 7440 0
161 20250221 155400 650228300 7440 7440 7440 7440 0
162 20250221 155300 650228300 7440 7440 7440 7440 0
163 20250221 155200 650228300 7440 7440 7440 7440 0
164 20250221 155100 650228300 7440 7440 7440 7440 0
165 20250221 155000 650228300 7440 7440 7440 7440 0
166 20250221 154900 650228300 7440 7440 7440 7440 0
167 20250221 154800 650228300 7440 7440 7440 7440 0
168 20250221 154700 650228300 7440 7440 7440 7440 0
169 20250221 154600 650228300 7440 7440 7440 7440 0
170 20250221 154500 650228300 7440 7440 7440 7440 0
171 20250221 154400 650228300 7440 7440 7440 7440 0
172 20250221 154300 650228300 7440 7440 7440 7440 0
173 20250221 154200 650228300 7440 7440 7440 7440 0
174 20250221 154100 650228300 7440 7440 7440 7440 0
175 20250221 154000 650228300 7440 7440 7440 7440 0
176 20250221 153900 650228300 7440 7440 7440 7440 0
177 20250221 153800 650228300 7440 7440 7440 7440 0
178 20250221 153700 650228300 7440 7440 7440 7440 0
179 20250221 153600 650228300 7440 7440 7440 7440 0
180 20250221 153500 650228300 7440 7440 7440 7440 0
181 20250221 153400 650228300 7440 7440 7440 7440 0
182 20250221 153300 650228300 7440 7440 7440 7440 1394
183 20250221 153200 650228300 7440 7440 7440 7440 0
184 20250221 153100 650228300 7440 7440 7440 7440 0
185 20250221 153000 650228300 7440 7440 7440 7440 1394
186 20250221 152900 639856940 7440 7440 7440 7440 0
187 20250221 152800 639856940 7440 7440 7440 7440 0
188 20250221 152700 639856940 7440 7440 7440 7440 0
189 20250221 152600 639856940 7440 7440 7440 7440 0
190 20250221 152500 639856940 7440 7440 7440 7440 0
191 20250221 152400 639856940 7440 7440 7440 7440 0
192 20250221 152300 639856940 7440 7440 7440 7440 0
193 20250221 152200 639856940 7440 7440 7440 7440 0
194 20250221 152100 639856940 7440 7440 7440 7440 0
195 20250221 152000 639856940 7440 7440 7440 7440 0
196 20250221 151900 639856940 7440 7440 7450 7440 181
197 20250221 151800 638510000 7450 7440 7460 7440 818
198 20250221 151700 632422810 7460 7460 7460 7460 37
199 20250221 151600 632146790 7460 7460 7460 7430 64
200 20250221 151500 631669800 7460 7450 7460 7450 71
201 20250221 151400 631140660 7460 7460 7460 7460 5
202 20250221 151300 631103360 7470 7470 7470 7470 79
203 20250221 151200 630513230 7470 7470 7470 7470 0
204 20250221 151100 630513230 7470 7470 7470 7470 145
205 20250221 151000 629430080 7470 7460 7470 7460 273
206 20250221 150900 627393490 7460 7450 7460 7440 2653
207 20250221 150800 607644130 7460 7460 7460 7460 20
208 20250221 150700 607494930 7460 7470 7470 7460 49
209 20250221 150600 607129080 7470 7480 7480 7450 40
210 20250221 150500 606830140 7450 7450 7450 7450 5
211 20250221 150400 606792890 7480 7480 7480 7480 145
212 20250221 150300 605708290 7450 7450 7450 7450 700
213 20250221 150200 600493290 7480 7480 7480 7480 22
214 20250221 150100 600328730 7480 7480 7480 7480 40
215 20250221 150000 600029530 7480 7480 7480 7480 74
216 20250221 145900 599476010 7450 7450 7450 7450 8
217 20250221 145800 599416410 7480 7480 7480 7480 320
218 20250221 145700 597022810 7450 7460 7460 7450 1596
219 20250221 145600 585124690 7480 7480 7480 7480 4
220 20250221 145500 585094770 7460 7480 7480 7460 22
221 20250221 145400 584930610 7480 7480 7480 7480 0
222 20250221 145300 584930610 7480 7480 7480 7480 5
223 20250221 145200 584893210 7480 7480 7480 7480 8
224 20250221 145100 584833370 7480 7480 7480 7480 13
225 20250221 145000 584736130 7460 7460 7460 7460 24
226 20250221 144900 584557090 7480 7480 7480 7480 42
227 20250221 144800 584242930 7450 7460 7460 7450 35
228 20250221 144700 583981940 7450 7490 7490 7450 172
229 20250221 144600 582698370 7490 7490 7490 7490 17
230 20250221 144500 582571040 7490 7490 7490 7490 7
231 20250221 144400 582518610 7470 7470 7470 7470 1
232 20250221 144300 582511140 7470 7470 7470 7460 162
233 20250221 144200 581301100 7470 7470 7480 7470 122
234 20250221 144100 580389750 7500 7500 7500 7500 0
235 20250221 144000 580389750 7500 7500 7500 7500 1
236 20250221 143900 580382250 7470 7470 7470 7470 1
237 20250221 143800 580374780 7500 7500 7500 7500 5
238 20250221 143700 580337280 7500 7500 7500 7500 14
239 20250221 143600 580232280 7500 7500 7500 7500 10
240 20250221 143500 580157280 7500 7500 7500 7500 0
241 20250221 143400 580157280 7500 7480 7500 7480 117
242 20250221 143300 579281180 7480 7490 7490 7480 147
243 20250221 143200 578180200 7500 7500 7500 7500 20
244 20250221 143100 578030200 7500 7490 7500 7490 118
245 20250221 143000 577145390 7490 7490 7490 7490 434
246 20250221 142900 573894730 7500 7500 7500 7500 43
247 20250221 142800 573572230 7500 7500 7500 7500 59
248 20250221 142700 573129730 7500 7500 7500 7500 7
249 20250221 142600 573077230 7500 7500 7500 7500 32
250 20250221 142500 572837230 7500 7500 7500 7500 8
251 20250221 142400 572777230 7500 7500 7500 7500 0
252 20250221 142300 572777230 7500 7500 7500 7500 24
253 20250221 142200 572597230 7500 7500 7500 7500 18
254 20250221 142100 572462230 7500 7500 7500 7500 121
255 20250221 142000 571554730 7500 7500 7500 7500 8
256 20250221 141900 571494730 7490 7500 7500 7490 19
257 20250221 141800 571352300 7500 7500 7500 7500 17
258 20250221 141700 571224800 7500 7500 7500 7500 0
259 20250221 141600 571224800 7500 7500 7500 7500 97
260 20250221 141500 570497300 7500 7500 7500 7500 1
261 20250221 141400 570489800 7500 7490 7500 7490 205
262 20250221 141300 568954260 7490 7490 7490 7490 24
263 20250221 141200 568774500 7490 7490 7490 7490 23
264 20250221 141100 568602230 7490 7480 7490 7480 91
265 20250221 141000 567921370 7470 7490 7490 7470 133
266 20250221 140900 566927240 7490 7490 7490 7490 13
267 20250221 140800 566829870 7490 7490 7490 7490 0
268 20250221 140700 566829870 7490 7490 7490 7490 55
269 20250221 140600 566417920 7470 7490 7490 7470 155
270 20250221 140500 565258390 7490 7490 7490 7490 82
271 20250221 140400 564644210 7480 7480 7480 7480 156
272 20250221 140300 563477330 7480 7480 7480 7480 9
273 20250221 140200 563410010 7470 7490 7490 7470 42
274 20250221 140100 563095590 7490 7490 7490 7490 7
275 20250221 140000 563043160 7490 7490 7490 7490 2
276 20250221 135900 563028180 7480 7480 7480 7470 30
277 20250221 135800 562803890 7480 7480 7480 7480 11
278 20250221 135700 562721610 7470 7470 7470 7470 0
279 20250221 135600 562721610 7470 7480 7480 7470 55
280 20250221 135500 562310410 7470 7480 7480 7470 15
281 20250221 135400 562198290 7480 7480 7480 7480 7
282 20250221 135300 562145930 7480 7480 7480 7480 29
283 20250221 135200 561929010 7480 7480 7480 7470 27
284 20250221 135100 561727100 7480 7480 7480 7480 0
285 20250221 135000 561727100 7480 7470 7480 7470 27
286 20250221 134900 561525260 7480 7480 7480 7480 52
287 20250221 134800 561136300 7480 7480 7480 7480 9
288 20250221 134700 561068980 7470 7480 7480 7470 47
289 20250221 134600 560717630 7480 7480 7480 7480 27
290 20250221 134500 560515670 7480 7480 7480 7480 102
291 20250221 134400 559752710 7480 7480 7480 7480 0
292 20250221 134300 559752710 7480 7460 7480 7460 163
293 20250221 134200 558536710 7450 7460 7460 7450 67
294 20250221 134100 558037460 7480 7480 7480 7480 1
295 20250221 134000 558029980 7480 7480 7480 7480 1
296 20250221 133900 558022500 7480 7480 7480 7480 0
297 20250221 133800 558022500 7480 7480 7480 7480 0
298 20250221 133700 558022500 7480 7480 7480 7480 12
299 20250221 133600 557932740 7480 7480 7480 7480 12
300 20250221 133500 557842980 7480 7480 7480 7480 50
301 20250221 133400 557468980 7480 7480 7480 7450 18
302 20250221 133300 557334400 7480 7480 7480 7480 0
303 20250221 133200 557334400 7480 7480 7480 7480 29
304 20250221 133100 557117480 7480 7480 7480 7480 56
305 20250221 133000 556698600 7480 7480 7480 7480 92
306 20250221 132900 556010440 7450 7450 7450 7450 206
307 20250221 132800 554475740 7460 7480 7480 7460 250
308 20250221 132700 552609030 7470 7470 7470 7470 28
309 20250221 132600 552399870 7480 7470 7480 7470 65
310 20250221 132500 551914130 7470 7500 7500 7470 49
311 20250221 132400 551547550 7500 7500 7500 7500 52
312 20250221 132300 551157550 7500 7500 7500 7500 2
313 20250221 132200 551142550 7500 7500 7500 7500 5
314 20250221 132100 551105050 7500 7500 7500 7500 38
315 20250221 132000 550820050 7500 7500 7500 7500 2
316 20250221 131900 550805050 7500 7500 7500 7500 14
317 20250221 131800 550700050 7500 7500 7500 7500 20
318 20250221 131700 550550050 7500 7500 7500 7500 0
319 20250221 131600 550550050 7500 7500 7500 7500 1
320 20250221 131500 550542550 7500 7500 7500 7500 1
321 20250221 131400 550535050 7500 7500 7500 7500 3
322 20250221 131300 550512550 7500 7500 7500 7500 13
323 20250221 131200 550415050 7500 7500 7500 7500 5
324 20250221 131100 550377550 7500 7500 7500 7500 0
325 20250221 131000 550377550 7500 7500 7500 7500 118
326 20250221 130900 549492550 7500 7500 7500 7500 0
327 20250221 130800 549492550 7500 7500 7500 7500 28
328 20250221 130700 549282550 7500 7500 7500 7500 127
329 20250221 130600 548330050 7500 7500 7500 7500 9
330 20250221 130500 548262550 7460 7460 7460 7460 1
331 20250221 130400 548255090 7500 7500 7500 7500 173
332 20250221 130300 546957590 7500 7500 7500 7500 99
333 20250221 130200 546215090 7500 7500 7500 7500 0
334 20250221 130100 546215090 7500 7500 7500 7500 324
335 20250221 130000 543785090 7500 7500 7500 7500 1
336 20250221 125900 543777590 7490 7490 7490 7490 197
337 20250221 125800 542302060 7490 7490 7490 7490 128
338 20250221 125700 541343340 7490 7450 7490 7450 833
339 20250221 125600 535129690 7460 7480 7480 7460 1712
340 20250221 125500 522347900 7490 7490 7500 7490 443
341 20250221 125400 519029360 7490 7490 7490 7490 0
342 20250221 125300 519029360 7490 7490 7490 7480 296
343 20250221 125200 516814360 7490 7490 7490 7490 150
344 20250221 125100 515690860 7490 7490 7490 7490 6
345 20250221 125000 515645920 7490 7490 7490 7490 105
346 20250221 124900 514859470 7480 7480 7490 7480 273
347 20250221 124800 512814810 7480 7490 7490 7480 245
348 20250221 124700 510981160 7480 7480 7480 7480 0
349 20250221 124600 510981160 7480 7490 7490 7480 653
350 20250221 124500 506095120 7490 7490 7490 7490 0
351 20250221 124400 506095120 7490 7490 7490 7490 35
352 20250221 124300 505832970 7490 7490 7490 7490 127
353 20250221 124200 504881740 7490 7490 7490 7490 16
354 20250221 124100 504761900 7490 7490 7490 7490 78
355 20250221 124000 504177680 7490 7490 7490 7490 128
356 20250221 123900 503218960 7480 7490 7490 7480 257
357 20250221 123800 501296530 7490 7490 7490 7490 0
358 20250221 123700 501296530 7490 7490 7490 7490 164
359 20250221 123600 500068170 7490 7490 7490 7490 0
360 20250221 123500 500068170 7490 7490 7490 7490 53
361 20250221 123400 499671200 7480 7480 7480 7480 7
362 20250221 123300 499618840 7480 7480 7480 7480 6
363 20250221 123200 499573960 7470 7470 7470 7470 0
364 20250221 123100 499573960 7470 7470 7470 7470 34
365 20250221 123000 499319980 7440 7470 7470 7440 744
366 20250221 122900 493777470 7470 7470 7470 7470 100
367 20250221 122800 493030470 7470 7480 7480 7470 360
368 20250221 122700 490339920 7480 7480 7480 7480 1
369 20250221 122600 490332440 7480 7480 7480 7480 30
370 20250221 122500 490108040 7480 7480 7480 7480 136
371 20250221 122400 489090760 7480 7480 7480 7480 6
372 20250221 122300 489045880 7480 7480 7480 7480 0
373 20250221 122200 489045880 7480 7470 7480 7470 92
374 20250221 122100 488358330 7480 7480 7480 7480 0
375 20250221 122000 488358330 7480 7470 7480 7470 146
376 20250221 121900 487267150 7490 7500 7500 7490 188
377 20250221 121800 485858980 7500 7500 7500 7500 0
378 20250221 121700 485858980 7500 7490 7500 7490 19
379 20250221 121600 485716660 7470 7470 7470 7470 245
380 20250221 121500 483886510 7500 7500 7500 7500 119
381 20250221 121400 482994010 7480 7500 7500 7480 396
382 20250221 121300 480027050 7510 7500 7510 7500 180
383 20250221 121200 478677040 7500 7500 7500 7500 12
384 20250221 121100 478587040 7500 7500 7500 7500 163
385 20250221 121000 477364540 7490 7490 7490 7490 0
386 20250221 120900 477364540 7490 7490 7490 7490 321
387 20250221 120800 474960250 7500 7500 7500 7500 162
388 20250221 120700 473745250 7490 7490 7490 7490 29
389 20250221 120600 473528040 7490 7490 7490 7490 140
390 20250221 120500 472479440 7500 7500 7500 7500 0
391 20250221 120400 472479440 7500 7470 7500 7470 1024
392 20250221 120300 464821460 7470 7470 7470 7470 0
393 20250221 120200 464821460 7470 7480 7500 7470 3041
394 20250221 120100 442049950 7480 7480 7480 7480 141
395 20250221 120000 440995270 7480 7470 7480 7470 49
396 20250221 115900 440629100 7480 7480 7480 7480 0
397 20250221 115800 440629100 7480 7480 7480 7480 157
398 20250221 115700 439454740 7480 7480 7480 7480 16
399 20250221 115600 439335060 7470 7470 7470 7470 0
400 20250221 115500 439335060 7470 7470 7480 7470 78
401 20250221 115400 438751840 7470 7470 7470 7470 250
402 20250221 115300 436884340 7480 7480 7480 7480 28
403 20250221 115200 436674900 7480 7480 7480 7480 128
404 20250221 115100 435717460 7480 7480 7480 7480 14
405 20250221 115000 435612740 7480 7480 7480 7480 0
406 20250221 114900 435612740 7480 7470 7480 7470 350
407 20250221 114800 432997550 7480 7480 7480 7480 28
408 20250221 114700 432788110 7480 7470 7480 7470 81
409 20250221 114600 432182670 7480 7480 7480 7480 137
410 20250221 114500 431157910 7470 7470 7470 7470 10
411 20250221 114400 431083210 7470 7480 7480 7470 38
412 20250221 114300 430799120 7480 7470 7480 7470 83
413 20250221 114200 430179100 7470 7480 7480 7470 30
414 20250221 114100 429954720 7480 7480 7480 7480 1
415 20250221 114000 429947240 7480 7480 7480 7480 138
416 20250221 113900 428915000 7470 7470 7470 7470 0
417 20250221 113800 428915000 7470 7470 7470 7470 202
418 20250221 113700 427406060 7480 7480 7480 7480 128
419 20250221 113600 426448620 7480 7480 7480 7480 12
420 20250221 113500 426358860 7480 7480 7480 7480 60
421 20250221 113400 425910060 7480 7470 7480 7470 14
422 20250221 113300 425805470 7470 7480 7480 7470 288
423 20250221 113200 423652930 7470 7470 7470 7470 0
424 20250221 113100 423652930 7470 7470 7470 7470 124
425 20250221 113000 422726650 7480 7480 7480 7480 0
426 20250221 112900 422726650 7480 7480 7480 7480 165
427 20250221 112800 421492450 7480 7480 7480 7480 341
428 20250221 112700 418941770 7480 7480 7480 7480 146
429 20250221 112600 417849690 7470 7470 7470 7470 1
430 20250221 112500 417842220 7480 7480 7480 7480 293
431 20250221 112400 415650580 7480 7480 7480 7480 237
432 20250221 112300 413877820 7480 7480 7480 7480 25
433 20250221 112200 413690820 7480 7470 7480 7470 403
434 20250221 112100 410676400 7480 7480 7480 7480 1
435 20250221 112000 410668920 7480 7470 7480 7470 159
436 20250221 111900 409479740 7470 7470 7470 7470 84
437 20250221 111800 408852260 7450 7440 7470 7440 149
438 20250221 111700 407739340 7470 7470 7470 7470 1
439 20250221 111600 407731870 7470 7470 7480 7470 336
440 20250221 111500 405219220 7470 7470 7470 7470 88
441 20250221 111400 404561860 7470 7470 7480 7470 134
442 20250221 111300 403560300 7440 7480 7480 7440 150
443 20250221 111200 402438490 7480 7480 7480 7480 0
444 20250221 111100 402438490 7480 7480 7480 7480 145
445 20250221 111000 401353890 7440 7460 7460 7440 50
446 20250221 110900 400981490 7480 7480 7480 7480 145
447 20250221 110800 399896890 7480 7470 7480 7470 265
448 20250221 110700 397917320 7480 7480 7480 7480 272
449 20250221 110600 395882760 7480 7480 7480 7480 0
450 20250221 110500 395882760 7480 7480 7480 7480 145
451 20250221 110400 394798160 7480 7480 7480 7480 127
452 20250221 110300 393848200 7470 7470 7470 7470 65
453 20250221 110200 393362650 7470 7480 7480 7470 146
454 20250221 110100 392270580 7480 7480 7480 7480 128
455 20250221 110000 391313140 7480 7480 7480 7480 146
456 20250221 105900 390221060 7480 7480 7480 7480 0
457 20250221 105800 390221060 7480 7480 7480 7480 273
458 20250221 105700 388179020 7480 7480 7480 7480 0
459 20250221 105600 388179020 7480 7480 7480 7480 144
460 20250221 105500 387101900 7460 7460 7460 7460 2
461 20250221 105400 387086980 7460 7480 7480 7460 161
462 20250221 105300 385884410 7480 7480 7480 7480 0
463 20250221 105200 385884410 7480 7480 7480 7480 274
464 20250221 105100 383834890 7470 7480 7480 7470 409
465 20250221 105000 380778210 7480 7480 7480 7480 2
466 20250221 104900 380763250 7480 7490 7490 7470 277
467 20250221 104800 378690240 7490 7490 7490 7490 1
468 20250221 104700 378682750 7490 7490 7490 7490 272
469 20250221 104600 376645470 7490 7490 7490 7490 0
470 20250221 104500 376645470 7490 7480 7490 7480 145
471 20250221 104400 375560860 7470 7480 7480 7470 140
472 20250221 104300 374513770 7480 7480 7480 7480 145
473 20250221 104200 373429170 7480 7470 7480 7470 5
474 20250221 104100 373391810 7480 7470 7480 7470 206
475 20250221 104000 371851530 7470 7470 7470 7470 146
476 20250221 103900 370760910 7470 7470 7470 7470 57
477 20250221 103800 370335120 7470 7470 7470 7470 216
478 20250221 103700 368721600 7470 7470 7470 7470 0
479 20250221 103600 368721600 7470 7450 7470 7450 420
480 20250221 103500 365589280 7470 7470 7470 7470 101
481 20250221 103400 364834810 7450 7440 7450 7440 19
482 20250221 103300 364693270 7440 7440 7440 7440 8
483 20250221 103200 364633750 7450 7460 7470 7450 282
484 20250221 103100 362528620 7460 7460 7460 7460 2
485 20250221 103000 362513700 7460 7470 7470 7450 351
486 20250221 102900 359897200 7460 7460 7460 7460 269
487 20250221 102800 357890460 7460 7460 7460 7460 2
488 20250221 102700 357875540 7450 7450 7450 7450 47
489 20250221 102600 357525390 7450 7470 7470 7450 129
490 20250221 102500 356561780 7470 7470 7470 7470 145
491 20250221 102400 355478630 7470 7470 7470 7470 0
492 20250221 102300 355478630 7470 7470 7470 7470 145
493 20250221 102200 354395480 7470 7470 7470 7470 0
494 20250221 102100 354395480 7470 7470 7470 7470 146
495 20250221 102000 353304860 7440 7470 7470 7440 219
496 20250221 101900 351669750 7470 7470 7470 7470 88
497 20250221 101800 351012390 7470 7470 7470 7470 145
498 20250221 101700 349929240 7470 7480 7480 7470 128
499 20250221 101600 348971810 7450 7470 7470 7450 2448
500 20250221 101500 330726520 7470 7470 7470 7470 0
501 20250221 101400 330726520 7470 7460 7470 7460 119
502 20250221 101300 329838280 7460 7460 7460 7460 0
503 20250221 101200 329838280 7460 7450 7460 7450 156
504 20250221 101100 328674620 7440 7460 7460 7440 769
505 20250221 101000 322948440 7470 7450 7470 7450 74
506 20250221 100900 322396820 7450 7450 7450 7450 31
507 20250221 100800 322165870 7470 7460 7470 7460 158
508 20250221 100700 320985620 7460 7460 7460 7450 288
509 20250221 100600 318837570 7460 7460 7460 7460 1
510 20250221 100500 318830110 7470 7470 7470 7470 144
511 20250221 100400 317754430 7470 7470 7470 7470 0
512 20250221 100300 317754430 7470 7470 7470 7470 145
513 20250221 100200 316671280 7470 7470 7470 7470 21
514 20250221 100100 316514410 7440 7470 7470 7440 147
515 20250221 100000 315416350 7440 7450 7450 7440 126
516 20250221 095900 314478890 7450 7480 7480 7450 293
517 20250221 095800 312291690 7450 7450 7450 7450 6
518 20250221 095700 312246990 7480 7450 7480 7440 352
519 20250221 095600 309622300 7500 7500 7500 7450 151
520 20250221 095500 308490050 7500 7500 7500 7500 0
521 20250221 095400 308490050 7500 7500 7500 7500 145
522 20250221 095300 307402550 7470 7490 7490 7470 191
523 20250221 095200 305974750 7500 7490 7500 7490 95
524 20250221 095100 305263190 7490 7480 7490 7480 6
525 20250221 095000 305218270 7490 7470 7490 7470 22
526 20250221 094900 305053760 7470 7470 7470 7470 149
527 20250221 094800 303940730 7470 7450 7470 7450 29
528 20250221 094700 303724560 7460 7480 7480 7460 77
529 20250221 094600 303150000 7460 7470 7470 7460 96
530 20250221 094500 302433790 7480 7490 7490 7480 156
531 20250221 094400 301265460 7490 7490 7490 7490 11
532 20250221 094300 301183070 7470 7500 7500 7470 147
533 20250221 094200 300080600 7500 7500 7500 7500 1
534 20250221 094100 300073100 7460 7490 7490 7460 176
535 20250221 094000 298755760 7480 7480 7480 7480 0
536 20250221 093900 298755760 7480 7480 7480 7480 272
537 20250221 093800 296721200 7450 7450 7450 7450 400
538 20250221 093700 293741200 7450 7500 7500 7450 1205
539 20250221 093600 284748960 7500 7500 7520 7500 139
540 20250221 093500 283706420 7490 7470 7490 7470 218
541 20250221 093400 282076260 7470 7490 7490 7470 61
542 20250221 093300 281620570 7490 7470 7490 7470 362
543 20250221 093200 278913530 7490 7490 7490 7490 145
544 20250221 093100 277827480 7500 7460 7500 7460 146
545 20250221 093000 276738040 7500 7460 7500 7460 296
546 20250221 092900 274523680 7500 7500 7500 7500 0
547 20250221 092800 274523680 7500 7480 7500 7460 780
548 20250221 092700 268689120 7480 7480 7480 7480 13
549 20250221 092600 268591880 7500 7470 7500 7470 554
550 20250221 092500 264449150 7480 7500 7500 7480 850
551 20250221 092400 258091020 7520 7510 7520 7510 395
552 20250221 092300 255123570 7520 7520 7520 7520 70
553 20250221 092200 254597170 7510 7520 7520 7500 79
554 20250221 092100 254004470 7520 7530 7530 7520 156
555 20250221 092000 252829890 7520 7520 7520 7520 316
556 20250221 091900 250453570 7520 7500 7520 7500 517
557 20250221 091800 246575950 7500 7460 7540 7460 989
558 20250221 091700 239144990 7460 7510 7510 7460 250
559 20250221 091600 237267540 7510 7480 7510 7480 601
560 20250221 091500 232756040 7470 7440 7470 7430 645
561 20250221 091400 227957490 7440 7450 7450 7440 1100
562 20250221 091300 219769190 7470 7460 7470 7450 379
563 20250221 091200 216939640 7470 7470 7480 7470 102
564 20250221 091100 216177610 7510 7500 7510 7480 858
565 20250221 091000 209745590 7510 7500 7540 7500 157
566 20250221 090900 208567950 7550 7520 7550 7510 844
567 20250221 090800 202214060 7560 7530 7560 7520 705
568 20250221 090700 196897330 7560 7520 7560 7510 766
569 20250221 090600 191133670 7520 7570 7570 7500 512
570 20250221 090500 187280280 7560 7580 7580 7540 2558
571 20250221 090400 167967910 7550 7590 7590 7540 1998
572 20250221 090300 152850920 7590 7600 7640 7560 9888
573 20250221 090200 77779140 7600 7520 7600 7500 5510
574 20250221 090100 36067700 7480 7410 7540 7410 4163
575 20250221 090000 4903310 7390 7370 7410 7360 664

1
001230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,53319,31800483,387095940,230871506580,0.17
20250218,53319,31800483,387629130,231189511410,0.17
20250217,53319,31800483,390295080,232779535560,0.17
20250214,53319,31800483,385496370,229917492090,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 53319 31800483 387095940 230871506580 0.17
3 20250218 53319 31800483 387629130 231189511410 0.17
4 20250217 53319 31800483 390295080 232779535560 0.17
5 20250214 53319 31800483 385496370 229917492090 0.17