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

576
001260/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,118291140,8100,8100,8100,8100,1011
20250221,183300,118291140,8100,8100,8100,8100,0
20250221,183200,118291140,8100,8100,8100,8100,0
20250221,183100,118291140,8100,8100,8100,8100,0
20250221,183000,118291140,8100,8100,8100,8100,0
20250221,182900,118291140,8100,8100,8100,8100,0
20250221,182800,118291140,8100,8100,8100,8100,0
20250221,182700,118291140,8100,8100,8100,8100,0
20250221,182600,118291140,8100,8100,8100,8100,0
20250221,182500,118291140,8100,8100,8100,8100,0
20250221,182400,118291140,8100,8100,8100,8100,0
20250221,182300,118291140,8100,8100,8100,8100,0
20250221,182200,118291140,8100,8100,8100,8100,0
20250221,182100,118291140,8100,8100,8100,8100,0
20250221,182000,118291140,8100,8100,8100,8100,0
20250221,181900,118291140,8100,8100,8100,8100,0
20250221,181800,118291140,8100,8100,8100,8100,0
20250221,181700,118291140,8100,8100,8100,8100,0
20250221,181600,118291140,8100,8100,8100,8100,0
20250221,181500,118291140,8100,8100,8100,8100,0
20250221,181400,118291140,8100,8100,8100,8100,0
20250221,181300,118291140,8100,8100,8100,8100,0
20250221,181200,118291140,8100,8100,8100,8100,0
20250221,181100,118291140,8100,8100,8100,8100,0
20250221,181000,118291140,8100,8100,8100,8100,0
20250221,180900,118291140,8100,8100,8100,8100,0
20250221,180800,118291140,8100,8100,8100,8100,0
20250221,180700,118291140,8100,8100,8100,8100,0
20250221,180600,118291140,8100,8100,8100,8100,0
20250221,180500,118291140,8100,8100,8100,8100,0
20250221,180400,118291140,8100,8100,8100,8100,1011
20250221,180300,118291140,8100,8100,8100,8100,0
20250221,180200,118291140,8100,8100,8100,8100,0
20250221,180100,118291140,8100,8100,8100,8100,0
20250221,180000,118291140,8100,8100,8100,8100,0
20250221,175900,118291140,8100,8100,8100,8100,0
20250221,175800,118291140,8100,8100,8100,8100,0
20250221,175700,118291140,8100,8100,8100,8100,0
20250221,175600,118291140,8100,8100,8100,8100,0
20250221,175500,118291140,8100,8100,8100,8100,0
20250221,175400,118291140,8100,8100,8100,8100,0
20250221,175300,118291140,8100,8100,8100,8100,0
20250221,175200,118291140,8100,8100,8100,8100,0
20250221,175100,118291140,8100,8100,8100,8100,0
20250221,175000,118291140,8100,8100,8100,8100,0
20250221,174900,118291140,8100,8100,8100,8100,0
20250221,174800,118291140,8100,8100,8100,8100,0
20250221,174700,118291140,8100,8100,8100,8100,0
20250221,174600,118291140,8100,8100,8100,8100,0
20250221,174500,118291140,8100,8100,8100,8100,0
20250221,174400,118291140,8100,8100,8100,8100,0
20250221,174300,118291140,8100,8100,8100,8100,0
20250221,174200,118291140,8100,8100,8100,8100,0
20250221,174100,118291140,8100,8100,8100,8100,0
20250221,174000,118291140,8100,8100,8100,8100,0
20250221,173900,118291140,8100,8100,8100,8100,0
20250221,173800,118291140,8100,8100,8100,8100,0
20250221,173700,118291140,8100,8100,8100,8100,0
20250221,173600,118291140,8100,8100,8100,8100,0
20250221,173500,118291140,8100,8100,8100,8100,0
20250221,173400,118291140,8100,8100,8100,8100,1011
20250221,173300,118291140,8100,8100,8100,8100,0
20250221,173200,118291140,8100,8100,8100,8100,0
20250221,173100,118291140,8100,8100,8100,8100,0
20250221,173000,118291140,8100,8100,8100,8100,0
20250221,172900,118291140,8100,8100,8100,8100,0
20250221,172800,118291140,8100,8100,8100,8100,0
20250221,172700,118291140,8100,8100,8100,8100,0
20250221,172600,118291140,8100,8100,8100,8100,0
20250221,172500,118291140,8100,8100,8100,8100,0
20250221,172400,118291140,8100,8100,8100,8100,0
20250221,172300,118291140,8100,8100,8100,8100,0
20250221,172200,118291140,8100,8100,8100,8100,0
20250221,172100,118291140,8100,8100,8100,8100,0
20250221,172000,118291140,8100,8100,8100,8100,0
20250221,171900,118291140,8100,8100,8100,8100,0
20250221,171800,118291140,8100,8100,8100,8100,0
20250221,171700,118291140,8100,8100,8100,8100,0
20250221,171600,118291140,8100,8100,8100,8100,0
20250221,171500,118291140,8100,8100,8100,8100,0
20250221,171400,118291140,8100,8100,8100,8100,0
20250221,171300,118291140,8100,8100,8100,8100,0
20250221,171200,118291140,8100,8100,8100,8100,0
20250221,171100,118291140,8100,8100,8100,8100,0
20250221,171000,118291140,8100,8100,8100,8100,0
20250221,170900,118291140,8100,8100,8100,8100,0
20250221,170800,118291140,8100,8100,8100,8100,0
20250221,170700,118291140,8100,8100,8100,8100,0
20250221,170600,118291140,8100,8100,8100,8100,0
20250221,170500,118291140,8100,8100,8100,8100,0
20250221,170400,118291140,8100,8100,8100,8100,1011
20250221,170300,118291140,8100,8100,8100,8100,0
20250221,170200,118291140,8100,8100,8100,8100,0
20250221,170100,118291140,8100,8100,8100,8100,0
20250221,170000,118291140,8100,8100,8100,8100,0
20250221,165900,118291140,8100,8100,8100,8100,0
20250221,165800,118291140,8100,8100,8100,8100,0
20250221,165700,118291140,8100,8100,8100,8100,0
20250221,165600,118291140,8100,8100,8100,8100,0
20250221,165500,118291140,8100,8100,8100,8100,0
20250221,165400,118291140,8100,8100,8100,8100,0
20250221,165300,118291140,8100,8100,8100,8100,0
20250221,165200,118291140,8100,8100,8100,8100,0
20250221,165100,118291140,8100,8100,8100,8100,0
20250221,165000,118291140,8100,8100,8100,8100,0
20250221,164900,118291140,8100,8100,8100,8100,0
20250221,164800,118291140,8100,8100,8100,8100,0
20250221,164700,118291140,8100,8100,8100,8100,0
20250221,164600,118291140,8100,8100,8100,8100,0
20250221,164500,118291140,8100,8100,8100,8100,0
20250221,164400,118291140,8100,8100,8100,8100,0
20250221,164300,118291140,8100,8100,8100,8100,0
20250221,164200,118291140,8100,8100,8100,8100,0
20250221,164100,118291140,8100,8100,8100,8100,0
20250221,164000,118291140,8100,8100,8100,8100,0
20250221,163900,118291140,8100,8100,8100,8100,0
20250221,163800,118291140,8100,8100,8100,8100,0
20250221,163700,118291140,8100,8100,8100,8100,0
20250221,163600,118291140,8100,8100,8100,8100,0
20250221,163500,118291140,8100,8100,8100,8100,0
20250221,163400,118291140,8100,8100,8100,8100,1011
20250221,163300,118291140,8100,8100,8100,8100,0
20250221,163200,118291140,8100,8100,8100,8100,0
20250221,163100,118291140,8100,8100,8100,8100,0
20250221,163000,118291140,8100,8100,8100,8100,0
20250221,162900,118291140,8100,8100,8100,8100,0
20250221,162800,118291140,8100,8100,8100,8100,0
20250221,162700,118291140,8100,8100,8100,8100,0
20250221,162600,118291140,8100,8100,8100,8100,0
20250221,162500,118291140,8100,8100,8100,8100,0
20250221,162400,118291140,8100,8100,8100,8100,0
20250221,162300,118291140,8100,8100,8100,8100,0
20250221,162200,118291140,8100,8100,8100,8100,0
20250221,162100,118291140,8100,8100,8100,8100,0
20250221,162000,118291140,8100,8100,8100,8100,0
20250221,161900,118291140,8100,8100,8100,8100,0
20250221,161800,118291140,8100,8100,8100,8100,0
20250221,161700,118291140,8100,8100,8100,8100,0
20250221,161600,118291140,8100,8100,8100,8100,0
20250221,161500,118291140,8100,8100,8100,8100,0
20250221,161400,118291140,8100,8100,8100,8100,0
20250221,161300,118291140,8100,8100,8100,8100,0
20250221,161200,118291140,8100,8100,8100,8100,0
20250221,161100,118291140,8100,8100,8100,8100,0
20250221,161000,118291140,8100,8100,8100,8100,0
20250221,160900,118291140,8100,8100,8100,8100,0
20250221,160800,118291140,8100,8100,8100,8100,0
20250221,160700,118291140,8100,8100,8100,8100,0
20250221,160600,118291140,8100,8100,8100,8100,0
20250221,160500,118291140,8100,8100,8100,8100,0
20250221,160400,118291140,8100,8100,8100,8100,1011
20250221,160300,118291140,8100,8100,8100,8100,0
20250221,160200,118291140,8100,8100,8100,8100,0
20250221,160100,118291140,8100,8100,8100,8100,0
20250221,160000,118291140,8100,8100,8100,8100,0
20250221,155900,118291140,8100,8100,8100,8100,0
20250221,155800,118291140,8100,8100,8100,8100,0
20250221,155700,118291140,8100,8100,8100,8100,0
20250221,155600,118291140,8100,8100,8100,8100,0
20250221,155500,118291140,8100,8100,8100,8100,0
20250221,155400,118291140,8100,8100,8100,8100,0
20250221,155300,118291140,8100,8100,8100,8100,0
20250221,155200,118291140,8100,8100,8100,8100,0
20250221,155100,118291140,8100,8100,8100,8100,0
20250221,155000,118291140,8100,8100,8100,8100,0
20250221,154900,118291140,8100,8100,8100,8100,0
20250221,154800,118291140,8100,8100,8100,8100,0
20250221,154700,118291140,8100,8100,8100,8100,0
20250221,154600,118291140,8100,8100,8100,8100,0
20250221,154500,118291140,8100,8100,8100,8100,0
20250221,154400,118291140,8100,8100,8100,8100,0
20250221,154300,118291140,8100,8100,8100,8100,0
20250221,154200,118291140,8100,8100,8100,8100,0
20250221,154100,118291140,8100,8100,8100,8100,0
20250221,154000,118291140,8100,8100,8100,8100,0
20250221,153900,118291140,8100,8100,8100,8100,0
20250221,153800,118291140,8100,8100,8100,8100,0
20250221,153700,118291140,8100,8100,8100,8100,0
20250221,153600,118291140,8100,8100,8100,8100,0
20250221,153500,118291140,8100,8100,8100,8100,0
20250221,153400,118291140,8100,8100,8100,8100,1011
20250221,153300,118291140,8100,8100,8100,8100,0
20250221,153200,118291140,8100,8100,8100,8100,0
20250221,153100,118291140,8100,8100,8100,8100,0
20250221,153000,118291140,8100,8100,8100,8100,1011
20250221,152900,110102040,8080,8080,8080,8080,0
20250221,152800,110102040,8080,8080,8080,8080,0
20250221,152700,110102040,8080,8080,8080,8080,0
20250221,152600,110102040,8080,8080,8080,8080,0
20250221,152500,110102040,8080,8080,8080,8080,0
20250221,152400,110102040,8080,8080,8080,8080,0
20250221,152300,110102040,8080,8080,8080,8080,0
20250221,152200,110102040,8080,8080,8080,8080,0
20250221,152100,110102040,8080,8080,8080,8080,0
20250221,152000,110102040,8080,8080,8080,8080,0
20250221,151900,110102040,8080,8050,8080,8050,61
20250221,151800,109610320,8060,8060,8060,8060,10
20250221,151700,109529720,8050,8050,8050,8050,11
20250221,151600,109441170,8050,8050,8060,8050,88
20250221,151500,108732390,8050,8050,8050,8050,5
20250221,151400,108692140,8050,8050,8050,8050,12
20250221,151300,108595540,8060,8050,8060,8050,32
20250221,151200,108337740,8050,8060,8060,8050,98
20250221,151100,107547900,8060,8060,8060,8060,41
20250221,151000,107217440,8050,8050,8050,8050,5
20250221,150900,107177190,8060,8060,8060,8060,10
20250221,150800,107096590,8060,8060,8060,8060,0
20250221,150700,107096590,8060,8060,8060,8060,17
20250221,150600,106959570,8060,8060,8060,8060,183
20250221,150500,105484590,8060,8060,8060,8060,292
20250221,150400,103131070,8060,8060,8060,8060,13
20250221,150300,103026290,8060,8060,8060,8060,0
20250221,150200,103026290,8060,8060,8060,8060,37
20250221,150100,102728070,8060,8070,8070,8060,66
20250221,150000,102195960,8060,8060,8060,8060,4
20250221,145900,102163720,8070,8070,8070,8070,0
20250221,145800,102163720,8070,8070,8070,8070,0
20250221,145700,102163720,8070,8070,8070,8070,15
20250221,145600,102042670,8070,8070,8070,8070,0
20250221,145500,102042670,8070,8070,8070,8070,13
20250221,145400,101937760,8070,8070,8070,8070,126
20250221,145300,100920940,8070,8070,8070,8070,20
20250221,145200,100759540,8080,8080,8080,8080,6
20250221,145100,100711060,8080,8080,8080,8080,0
20250221,145000,100711060,8080,8080,8080,8080,0
20250221,144900,100711060,8080,8080,8080,8080,0
20250221,144800,100711060,8080,8080,8080,8080,0
20250221,144700,100711060,8080,8080,8080,8080,0
20250221,144600,100711060,8080,8080,8080,8080,7
20250221,144500,100654500,8080,8080,8080,8080,0
20250221,144400,100654500,8080,8080,8080,8080,0
20250221,144300,100654500,8080,8080,8080,8080,0
20250221,144200,100654500,8080,8080,8080,8080,20
20250221,144100,100492900,8070,8070,8070,8070,0
20250221,144000,100492900,8070,8070,8070,8070,1
20250221,143900,100484830,8070,8070,8070,8070,0
20250221,143800,100484830,8070,8070,8070,8070,0
20250221,143700,100484830,8070,8070,8070,8070,0
20250221,143600,100484830,8070,8070,8070,8070,0
20250221,143500,100484830,8070,8070,8070,8070,0
20250221,143400,100484830,8070,8070,8070,8070,0
20250221,143300,100484830,8070,8070,8070,8070,0
20250221,143200,100484830,8070,8070,8070,8070,0
20250221,143100,100484830,8070,8070,8070,8070,0
20250221,143000,100484830,8070,8070,8070,8070,72
20250221,142900,99903790,8070,8070,8070,8070,0
20250221,142800,99903790,8070,8070,8070,8070,0
20250221,142700,99903790,8070,8070,8070,8070,0
20250221,142600,99903790,8070,8070,8070,8070,0
20250221,142500,99903790,8070,8070,8070,8070,0
20250221,142400,99903790,8070,8070,8070,8070,0
20250221,142300,99903790,8070,8070,8070,8070,0
20250221,142200,99903790,8070,8070,8070,8070,0
20250221,142100,99903790,8070,8070,8070,8070,0
20250221,142000,99903790,8070,8070,8070,8070,0
20250221,141900,99903790,8070,8070,8070,8070,0
20250221,141800,99903790,8070,8070,8070,8070,0
20250221,141700,99903790,8070,8070,8070,8070,0
20250221,141600,99903790,8070,8070,8070,8070,120
20250221,141500,98935390,8070,8070,8070,8070,0
20250221,141400,98935390,8070,8070,8070,8070,0
20250221,141300,98935390,8070,8070,8070,8070,0
20250221,141200,98935390,8070,8070,8070,8070,0
20250221,141100,98935390,8070,8070,8070,8070,0
20250221,141000,98935390,8070,8070,8070,8070,0
20250221,140900,98935390,8070,8070,8070,8070,0
20250221,140800,98935390,8070,8070,8070,8070,0
20250221,140700,98935390,8070,8070,8070,8070,0
20250221,140600,98935390,8070,8070,8070,8070,0
20250221,140500,98935390,8070,8070,8070,8070,0
20250221,140400,98935390,8070,8070,8070,8070,0
20250221,140300,98935390,8070,8080,8080,8070,306
20250221,140200,96465940,8080,8080,8080,8080,0
20250221,140100,96465940,8080,8080,8080,8080,0
20250221,140000,96465940,8080,8080,8080,8080,0
20250221,135900,96465940,8080,8080,8080,8080,0
20250221,135800,96465940,8080,8080,8080,8080,6
20250221,135700,96417460,8080,8080,8080,8080,0
20250221,135600,96417460,8080,8080,8080,8080,0
20250221,135500,96417460,8080,8080,8080,8080,0
20250221,135400,96417460,8080,8080,8080,8080,0
20250221,135300,96417460,8080,8080,8080,8080,0
20250221,135200,96417460,8080,8080,8080,8080,10
20250221,135100,96336660,8080,8080,8080,8080,0
20250221,135000,96336660,8080,8080,8080,8080,7
20250221,134900,96280100,8080,8080,8080,8080,0
20250221,134800,96280100,8080,8080,8080,8080,0
20250221,134700,96280100,8080,8080,8080,8080,0
20250221,134600,96280100,8080,8080,8080,8080,20
20250221,134500,96118500,8070,8070,8070,8070,0
20250221,134400,96118500,8070,8070,8070,8070,0
20250221,134300,96118500,8070,8070,8070,8070,0
20250221,134200,96118500,8070,8070,8070,8070,0
20250221,134100,96118500,8070,8070,8070,8070,0
20250221,134000,96118500,8070,8070,8070,8070,0
20250221,133900,96118500,8070,8070,8070,8070,0
20250221,133800,96118500,8070,8070,8070,8070,0
20250221,133700,96118500,8070,8070,8070,8070,0
20250221,133600,96118500,8070,8070,8070,8070,0
20250221,133500,96118500,8070,8070,8070,8070,0
20250221,133400,96118500,8070,8070,8070,8070,0
20250221,133300,96118500,8070,8070,8070,8070,0
20250221,133200,96118500,8070,8070,8070,8070,0
20250221,133100,96118500,8070,8070,8070,8070,125
20250221,133000,95109750,8070,8070,8070,8070,0
20250221,132900,95109750,8070,8070,8070,8070,0
20250221,132800,95109750,8070,8070,8070,8070,0
20250221,132700,95109750,8070,8070,8070,8070,0
20250221,132600,95109750,8070,8070,8070,8070,23
20250221,132500,94924140,8080,8080,8080,8080,200
20250221,132400,93308140,8090,8090,8090,8090,0
20250221,132300,93308140,8090,8090,8090,8090,0
20250221,132200,93308140,8090,8090,8090,8090,0
20250221,132100,93308140,8090,8090,8090,8090,30
20250221,132000,93065440,8080,8080,8080,8080,0
20250221,131900,93065440,8080,8080,8080,8080,0
20250221,131800,93065440,8080,8080,8080,8080,1
20250221,131700,93057360,8080,8080,8080,8080,0
20250221,131600,93057360,8080,8080,8080,8080,30
20250221,131500,92814960,8080,8080,8080,8080,20
20250221,131400,92653360,8080,8080,8080,8080,0
20250221,131300,92653360,8080,8080,8080,8080,0
20250221,131200,92653360,8080,8080,8080,8080,10
20250221,131100,92572560,8080,8080,8080,8080,0
20250221,131000,92572560,8080,8080,8080,8080,659
20250221,130900,87247840,8090,8090,8090,8090,0
20250221,130800,87247840,8090,8090,8090,8090,0
20250221,130700,87247840,8090,8090,8090,8090,30
20250221,130600,87005140,8090,8090,8090,8090,0
20250221,130500,87005140,8090,8090,8090,8090,0
20250221,130400,87005140,8090,8090,8090,8090,0
20250221,130300,87005140,8090,8080,8090,8080,217
20250221,130200,85250070,8080,8080,8080,8080,0
20250221,130100,85250070,8080,8080,8080,8080,0
20250221,130000,85250070,8080,8080,8080,8080,0
20250221,125900,85250070,8080,8080,8080,8080,0
20250221,125800,85250070,8080,8080,8080,8080,0
20250221,125700,85250070,8080,8080,8080,8080,0
20250221,125600,85250070,8080,8080,8080,8080,179
20250221,125500,83803750,8080,8080,8080,8080,125
20250221,125400,82793750,8080,8080,8080,8080,0
20250221,125300,82793750,8080,8080,8080,8080,0
20250221,125200,82793750,8080,8080,8080,8080,0
20250221,125100,82793750,8080,8080,8080,8080,0
20250221,125000,82793750,8080,8080,8080,8080,0
20250221,124900,82793750,8080,8080,8080,8080,0
20250221,124800,82793750,8080,8080,8080,8080,0
20250221,124700,82793750,8080,8080,8080,8080,0
20250221,124600,82793750,8080,8080,8080,8080,0
20250221,124500,82793750,8080,8080,8080,8080,0
20250221,124400,82793750,8080,8080,8080,8080,0
20250221,124300,82793750,8080,8080,8080,8080,0
20250221,124200,82793750,8080,8080,8080,8080,0
20250221,124100,82793750,8080,8080,8080,8080,773
20250221,124000,76547910,8090,8090,8090,8090,0
20250221,123900,76547910,8090,8090,8090,8090,0
20250221,123800,76547910,8090,8090,8090,8090,3
20250221,123700,76523640,8080,8080,8080,8080,0
20250221,123600,76523640,8080,8080,8080,8080,195
20250221,123500,74948040,8090,8090,8090,8090,0
20250221,123400,74948040,8090,8090,8090,8090,0
20250221,123300,74948040,8090,8090,8090,8090,0
20250221,123200,74948040,8090,8090,8090,8090,0
20250221,123100,74948040,8090,8090,8090,8090,0
20250221,123000,74948040,8090,8090,8090,8090,134
20250221,122900,73863980,8090,8090,8090,8090,0
20250221,122800,73863980,8090,8090,8090,8090,0
20250221,122700,73863980,8090,8090,8090,8090,0
20250221,122600,73863980,8090,8090,8090,8090,0
20250221,122500,73863980,8090,8090,8090,8090,42
20250221,122400,73524200,8090,8090,8090,8090,0
20250221,122300,73524200,8090,8090,8090,8090,0
20250221,122200,73524200,8090,8090,8090,8090,0
20250221,122100,73524200,8090,8090,8090,8090,0
20250221,122000,73524200,8090,8090,8090,8090,1
20250221,121900,73516110,8080,8080,8080,8080,0
20250221,121800,73516110,8080,8080,8080,8080,0
20250221,121700,73516110,8080,8080,8080,8080,0
20250221,121600,73516110,8080,8080,8080,8080,0
20250221,121500,73516110,8080,8080,8080,8080,10
20250221,121400,73435310,8090,8090,8090,8090,0
20250221,121300,73435310,8090,8090,8090,8090,0
20250221,121200,73435310,8090,8090,8090,8090,0
20250221,121100,73435310,8090,8090,8090,8090,0
20250221,121000,73435310,8090,8090,8090,8090,10
20250221,120900,73354410,8090,8090,8090,8090,0
20250221,120800,73354410,8090,8090,8090,8090,23
20250221,120700,73168340,8090,8090,8090,8090,0
20250221,120600,73168340,8090,8090,8090,8090,0
20250221,120500,73168340,8090,8090,8090,8090,20
20250221,120400,73006540,8090,8090,8090,8090,0
20250221,120300,73006540,8090,8090,8090,8090,0
20250221,120200,73006540,8090,8090,8090,8090,0
20250221,120100,73006540,8090,8090,8090,8090,0
20250221,120000,73006540,8090,8090,8090,8090,114
20250221,115900,72084280,8090,8090,8090,8090,0
20250221,115800,72084280,8090,8090,8090,8090,0
20250221,115700,72084280,8090,8090,8090,8090,0
20250221,115600,72084280,8090,8090,8090,8090,0
20250221,115500,72084280,8090,8090,8090,8090,237
20250221,115400,70166950,8090,8090,8090,8090,30
20250221,115300,69924250,8100,8100,8100,8100,0
20250221,115200,69924250,8100,8100,8100,8100,0
20250221,115100,69924250,8100,8100,8100,8100,0
20250221,115000,69924250,8100,8100,8100,8100,13
20250221,114900,69818950,8110,8110,8110,8110,0
20250221,114800,69818950,8110,8110,8110,8110,0
20250221,114700,69818950,8110,8110,8110,8110,30
20250221,114600,69575650,8080,8080,8080,8080,0
20250221,114500,69575650,8080,8080,8080,8080,0
20250221,114400,69575650,8080,8080,8080,8080,0
20250221,114300,69575650,8080,8080,8080,8080,0
20250221,114200,69575650,8080,8080,8080,8080,0
20250221,114100,69575650,8080,8080,8080,8080,0
20250221,114000,69575650,8080,8080,8080,8080,0
20250221,113900,69575650,8080,8080,8080,8080,0
20250221,113800,69575650,8080,8080,8080,8080,0
20250221,113700,69575650,8080,8080,8080,8080,0
20250221,113600,69575650,8080,8080,8080,8080,0
20250221,113500,69575650,8080,8080,8080,8080,0
20250221,113400,69575650,8080,8080,8080,8080,0
20250221,113300,69575650,8080,8080,8080,8080,0
20250221,113200,69575650,8080,8080,8080,8080,0
20250221,113100,69575650,8080,8080,8080,8080,3
20250221,113000,69551410,8070,8070,8070,8070,0
20250221,112900,69551410,8070,8070,8070,8070,0
20250221,112800,69551410,8070,8070,8070,8070,0
20250221,112700,69551410,8070,8100,8100,8070,72
20250221,112600,68969880,8110,8110,8110,8110,0
20250221,112500,68969880,8110,8110,8110,8110,0
20250221,112400,68969880,8110,8110,8110,8110,0
20250221,112300,68969880,8110,8110,8110,8110,0
20250221,112200,68969880,8110,8110,8110,8110,0
20250221,112100,68969880,8110,8110,8110,8110,13
20250221,112000,68864450,8110,8100,8110,8100,12
20250221,111900,68767190,8110,8100,8110,8100,14
20250221,111800,68653720,8100,8100,8100,8100,0
20250221,111700,68653720,8100,8100,8100,8100,35
20250221,111600,68370220,8110,8110,8110,8110,0
20250221,111500,68370220,8110,8110,8110,8110,0
20250221,111400,68370220,8110,8110,8110,8110,2
20250221,111300,68354000,8120,8110,8120,8110,2
20250221,111200,68337770,8120,8110,8120,8110,15
20250221,111100,68216050,8120,8120,8120,8120,0
20250221,111000,68216050,8120,8100,8120,8100,643
20250221,110900,63007730,8100,8100,8100,8100,0
20250221,110800,63007730,8100,8100,8100,8100,0
20250221,110700,63007730,8100,8100,8100,8100,0
20250221,110600,63007730,8100,8100,8100,8100,0
20250221,110500,63007730,8100,8100,8100,8100,0
20250221,110400,63007730,8100,8100,8100,8100,0
20250221,110300,63007730,8100,8100,8100,8100,0
20250221,110200,63007730,8100,8100,8100,8100,0
20250221,110100,63007730,8100,8090,8100,8090,8
20250221,110000,62942980,8090,8070,8090,8070,3
20250221,105900,62918730,8070,8100,8100,8070,301
20250221,105800,60485900,8100,8100,8130,8100,203
20250221,105700,58841570,8130,8130,8130,8130,0
20250221,105600,58841570,8130,8130,8130,8130,0
20250221,105500,58841570,8130,8130,8130,8130,2
20250221,105400,58825310,8100,8110,8110,8100,83
20250221,105300,58152280,8120,8120,8120,8120,0
20250221,105200,58152280,8120,8120,8120,8120,10
20250221,105100,58071080,8120,8120,8120,8120,30
20250221,105000,57827480,8140,8130,8140,8130,2
20250221,104900,57811210,8140,8140,8140,8140,0
20250221,104800,57811210,8140,8140,8140,8140,0
20250221,104700,57811210,8140,8140,8140,8140,0
20250221,104600,57811210,8140,8140,8140,8140,0
20250221,104500,57811210,8140,8140,8140,8140,0
20250221,104400,57811210,8140,8130,8140,8130,247
20250221,104300,55803090,8130,8130,8130,8130,0
20250221,104200,55803090,8130,8130,8130,8130,0
20250221,104100,55803090,8130,8130,8130,8130,0
20250221,104000,55803090,8130,8130,8130,8130,0
20250221,103900,55803090,8130,8130,8130,8130,0
20250221,103800,55803090,8130,8130,8130,8130,0
20250221,103700,55803090,8130,8130,8130,8130,0
20250221,103600,55803090,8130,8130,8130,8130,0
20250221,103500,55803090,8130,8130,8130,8130,0
20250221,103400,55803090,8130,8130,8130,8130,0
20250221,103300,55803090,8130,8130,8130,8130,2
20250221,103200,55786830,8120,8120,8120,8120,1
20250221,103100,55778710,8120,8120,8120,8120,0
20250221,103000,55778710,8120,8120,8120,8120,0
20250221,102900,55778710,8120,8120,8120,8120,4
20250221,102800,55746230,8120,8120,8120,8120,0
20250221,102700,55746230,8120,8120,8120,8120,0
20250221,102600,55746230,8120,8120,8120,8120,0
20250221,102500,55746230,8120,8120,8120,8120,0
20250221,102400,55746230,8120,8120,8120,8120,0
20250221,102300,55746230,8120,8120,8120,8120,279
20250221,102200,53480750,8130,8130,8130,8130,0
20250221,102100,53480750,8130,8130,8130,8130,0
20250221,102000,53480750,8130,8130,8130,8130,1
20250221,101900,53472620,8140,8140,8140,8140,0
20250221,101800,53472620,8140,8140,8140,8140,0
20250221,101700,53472620,8140,8140,8140,8140,0
20250221,101600,53472620,8140,8140,8140,8140,0
20250221,101500,53472620,8140,8140,8140,8140,0
20250221,101400,53472620,8140,8140,8140,8140,0
20250221,101300,53472620,8140,8140,8140,8140,1
20250221,101200,53464480,8130,8130,8130,8130,0
20250221,101100,53464480,8130,8130,8130,8130,0
20250221,101000,53464480,8130,8130,8130,8130,0
20250221,100900,53464480,8130,8130,8130,8130,0
20250221,100800,53464480,8130,8130,8130,8130,0
20250221,100700,53464480,8130,8130,8130,8130,14
20250221,100600,53350660,8130,8130,8130,8130,0
20250221,100500,53350660,8130,8130,8130,8130,255
20250221,100400,51277510,8130,8140,8150,8130,117
20250221,100300,50326120,8130,8130,8130,8130,1
20250221,100200,50317990,8120,8120,8120,8120,0
20250221,100100,50317990,8120,8120,8120,8120,0
20250221,100000,50317990,8120,8120,8120,8120,131
20250221,095900,49254270,8110,8100,8120,8090,12
20250221,095800,49156980,8070,8100,8110,8070,77
20250221,095700,48534920,8110,8100,8110,8100,10
20250221,095600,48453870,8110,8090,8110,8090,24
20250221,095500,48259270,8110,8100,8110,8090,13
20250221,095400,48153980,8090,8090,8110,8090,378
20250221,095300,45092080,8100,8090,8100,8090,6
20250221,095200,45043510,8100,8100,8100,8100,0
20250221,095100,45043510,8100,8100,8100,8100,0
20250221,095000,45043510,8100,8080,8100,8080,53
20250221,094900,44614740,8100,8090,8100,8090,2
20250221,094800,44598550,8110,8090,8110,8090,2
20250221,094700,44582350,8110,8090,8110,8080,52
20250221,094600,44161660,8080,8080,8080,8080,51
20250221,094500,43749580,8060,8060,8060,8060,0
20250221,094400,43749580,8060,8060,8060,8060,0
20250221,094300,43749580,8060,8070,8070,8060,14
20250221,094200,43636730,8080,8080,8080,8080,124
20250221,094100,42634810,8080,8080,8080,8080,5
20250221,094000,42594410,8080,8080,8080,8080,0
20250221,093900,42594410,8080,8080,8080,8080,0
20250221,093800,42594410,8080,8070,8080,8060,743
20250221,093700,36602420,8080,8090,8090,8080,592
20250221,093600,31815490,8100,8100,8100,8100,1
20250221,093500,31807390,8080,8080,8080,8080,0
20250221,093400,31807390,8080,8080,8080,8080,0
20250221,093300,31807390,8080,8080,8080,8080,50
20250221,093200,31403390,8100,8100,8100,8100,0
20250221,093100,31403390,8100,8100,8100,8100,53
20250221,093000,30974090,8100,8080,8100,8080,64
20250221,092900,30456120,8090,8090,8090,8090,34
20250221,092800,30181060,8090,8090,8090,8090,0
20250221,092700,30181060,8090,8100,8100,8090,240
20250221,092600,28238810,8090,8090,8090,8090,0
20250221,092500,28238810,8090,8090,8090,8090,0
20250221,092400,28238810,8090,8090,8090,8090,0
20250221,092300,28238810,8090,8080,8090,8080,257
20250221,092200,26160700,8080,8080,8080,8080,0
20250221,092100,26160700,8080,8080,8080,8080,0
20250221,092000,26160700,8080,8080,8080,8050,750
20250221,091900,20109980,8080,8080,8080,8080,5
20250221,091800,20069580,8080,8080,8080,8080,0
20250221,091700,20069580,8080,8080,8080,8080,31
20250221,091600,19819100,8090,8090,8090,8090,18
20250221,091500,19673480,8120,8100,8120,8100,2
20250221,091400,19657260,8100,8120,8120,8100,502
20250221,091300,15591040,8120,8120,8120,8120,0
20250221,091200,15591040,8120,8100,8120,8100,502
20250221,091100,11519900,8110,8110,8110,8110,1
20250221,091000,11511790,8130,8120,8130,8120,5
20250221,090900,11471160,8090,8090,8090,8090,0
20250221,090800,11471160,8090,8090,8130,8090,43
20250221,090700,11123190,8090,8110,8110,8090,2
20250221,090600,11106990,8140,8130,8140,8130,50
20250221,090500,10700190,8090,8080,8150,8080,56
20250221,090400,10246490,8100,8070,8100,8070,2
20250221,090300,10230320,8100,8100,8100,8100,35
20250221,090200,9946820,8100,8100,8100,8030,1089
20250221,090100,1188400,8100,8100,8100,8100,0
20250221,090000,1188400,8100,8150,8150,8100,146
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183400 118291140 8100 8100 8100 8100 1011
3 20250221 183300 118291140 8100 8100 8100 8100 0
4 20250221 183200 118291140 8100 8100 8100 8100 0
5 20250221 183100 118291140 8100 8100 8100 8100 0
6 20250221 183000 118291140 8100 8100 8100 8100 0
7 20250221 182900 118291140 8100 8100 8100 8100 0
8 20250221 182800 118291140 8100 8100 8100 8100 0
9 20250221 182700 118291140 8100 8100 8100 8100 0
10 20250221 182600 118291140 8100 8100 8100 8100 0
11 20250221 182500 118291140 8100 8100 8100 8100 0
12 20250221 182400 118291140 8100 8100 8100 8100 0
13 20250221 182300 118291140 8100 8100 8100 8100 0
14 20250221 182200 118291140 8100 8100 8100 8100 0
15 20250221 182100 118291140 8100 8100 8100 8100 0
16 20250221 182000 118291140 8100 8100 8100 8100 0
17 20250221 181900 118291140 8100 8100 8100 8100 0
18 20250221 181800 118291140 8100 8100 8100 8100 0
19 20250221 181700 118291140 8100 8100 8100 8100 0
20 20250221 181600 118291140 8100 8100 8100 8100 0
21 20250221 181500 118291140 8100 8100 8100 8100 0
22 20250221 181400 118291140 8100 8100 8100 8100 0
23 20250221 181300 118291140 8100 8100 8100 8100 0
24 20250221 181200 118291140 8100 8100 8100 8100 0
25 20250221 181100 118291140 8100 8100 8100 8100 0
26 20250221 181000 118291140 8100 8100 8100 8100 0
27 20250221 180900 118291140 8100 8100 8100 8100 0
28 20250221 180800 118291140 8100 8100 8100 8100 0
29 20250221 180700 118291140 8100 8100 8100 8100 0
30 20250221 180600 118291140 8100 8100 8100 8100 0
31 20250221 180500 118291140 8100 8100 8100 8100 0
32 20250221 180400 118291140 8100 8100 8100 8100 1011
33 20250221 180300 118291140 8100 8100 8100 8100 0
34 20250221 180200 118291140 8100 8100 8100 8100 0
35 20250221 180100 118291140 8100 8100 8100 8100 0
36 20250221 180000 118291140 8100 8100 8100 8100 0
37 20250221 175900 118291140 8100 8100 8100 8100 0
38 20250221 175800 118291140 8100 8100 8100 8100 0
39 20250221 175700 118291140 8100 8100 8100 8100 0
40 20250221 175600 118291140 8100 8100 8100 8100 0
41 20250221 175500 118291140 8100 8100 8100 8100 0
42 20250221 175400 118291140 8100 8100 8100 8100 0
43 20250221 175300 118291140 8100 8100 8100 8100 0
44 20250221 175200 118291140 8100 8100 8100 8100 0
45 20250221 175100 118291140 8100 8100 8100 8100 0
46 20250221 175000 118291140 8100 8100 8100 8100 0
47 20250221 174900 118291140 8100 8100 8100 8100 0
48 20250221 174800 118291140 8100 8100 8100 8100 0
49 20250221 174700 118291140 8100 8100 8100 8100 0
50 20250221 174600 118291140 8100 8100 8100 8100 0
51 20250221 174500 118291140 8100 8100 8100 8100 0
52 20250221 174400 118291140 8100 8100 8100 8100 0
53 20250221 174300 118291140 8100 8100 8100 8100 0
54 20250221 174200 118291140 8100 8100 8100 8100 0
55 20250221 174100 118291140 8100 8100 8100 8100 0
56 20250221 174000 118291140 8100 8100 8100 8100 0
57 20250221 173900 118291140 8100 8100 8100 8100 0
58 20250221 173800 118291140 8100 8100 8100 8100 0
59 20250221 173700 118291140 8100 8100 8100 8100 0
60 20250221 173600 118291140 8100 8100 8100 8100 0
61 20250221 173500 118291140 8100 8100 8100 8100 0
62 20250221 173400 118291140 8100 8100 8100 8100 1011
63 20250221 173300 118291140 8100 8100 8100 8100 0
64 20250221 173200 118291140 8100 8100 8100 8100 0
65 20250221 173100 118291140 8100 8100 8100 8100 0
66 20250221 173000 118291140 8100 8100 8100 8100 0
67 20250221 172900 118291140 8100 8100 8100 8100 0
68 20250221 172800 118291140 8100 8100 8100 8100 0
69 20250221 172700 118291140 8100 8100 8100 8100 0
70 20250221 172600 118291140 8100 8100 8100 8100 0
71 20250221 172500 118291140 8100 8100 8100 8100 0
72 20250221 172400 118291140 8100 8100 8100 8100 0
73 20250221 172300 118291140 8100 8100 8100 8100 0
74 20250221 172200 118291140 8100 8100 8100 8100 0
75 20250221 172100 118291140 8100 8100 8100 8100 0
76 20250221 172000 118291140 8100 8100 8100 8100 0
77 20250221 171900 118291140 8100 8100 8100 8100 0
78 20250221 171800 118291140 8100 8100 8100 8100 0
79 20250221 171700 118291140 8100 8100 8100 8100 0
80 20250221 171600 118291140 8100 8100 8100 8100 0
81 20250221 171500 118291140 8100 8100 8100 8100 0
82 20250221 171400 118291140 8100 8100 8100 8100 0
83 20250221 171300 118291140 8100 8100 8100 8100 0
84 20250221 171200 118291140 8100 8100 8100 8100 0
85 20250221 171100 118291140 8100 8100 8100 8100 0
86 20250221 171000 118291140 8100 8100 8100 8100 0
87 20250221 170900 118291140 8100 8100 8100 8100 0
88 20250221 170800 118291140 8100 8100 8100 8100 0
89 20250221 170700 118291140 8100 8100 8100 8100 0
90 20250221 170600 118291140 8100 8100 8100 8100 0
91 20250221 170500 118291140 8100 8100 8100 8100 0
92 20250221 170400 118291140 8100 8100 8100 8100 1011
93 20250221 170300 118291140 8100 8100 8100 8100 0
94 20250221 170200 118291140 8100 8100 8100 8100 0
95 20250221 170100 118291140 8100 8100 8100 8100 0
96 20250221 170000 118291140 8100 8100 8100 8100 0
97 20250221 165900 118291140 8100 8100 8100 8100 0
98 20250221 165800 118291140 8100 8100 8100 8100 0
99 20250221 165700 118291140 8100 8100 8100 8100 0
100 20250221 165600 118291140 8100 8100 8100 8100 0
101 20250221 165500 118291140 8100 8100 8100 8100 0
102 20250221 165400 118291140 8100 8100 8100 8100 0
103 20250221 165300 118291140 8100 8100 8100 8100 0
104 20250221 165200 118291140 8100 8100 8100 8100 0
105 20250221 165100 118291140 8100 8100 8100 8100 0
106 20250221 165000 118291140 8100 8100 8100 8100 0
107 20250221 164900 118291140 8100 8100 8100 8100 0
108 20250221 164800 118291140 8100 8100 8100 8100 0
109 20250221 164700 118291140 8100 8100 8100 8100 0
110 20250221 164600 118291140 8100 8100 8100 8100 0
111 20250221 164500 118291140 8100 8100 8100 8100 0
112 20250221 164400 118291140 8100 8100 8100 8100 0
113 20250221 164300 118291140 8100 8100 8100 8100 0
114 20250221 164200 118291140 8100 8100 8100 8100 0
115 20250221 164100 118291140 8100 8100 8100 8100 0
116 20250221 164000 118291140 8100 8100 8100 8100 0
117 20250221 163900 118291140 8100 8100 8100 8100 0
118 20250221 163800 118291140 8100 8100 8100 8100 0
119 20250221 163700 118291140 8100 8100 8100 8100 0
120 20250221 163600 118291140 8100 8100 8100 8100 0
121 20250221 163500 118291140 8100 8100 8100 8100 0
122 20250221 163400 118291140 8100 8100 8100 8100 1011
123 20250221 163300 118291140 8100 8100 8100 8100 0
124 20250221 163200 118291140 8100 8100 8100 8100 0
125 20250221 163100 118291140 8100 8100 8100 8100 0
126 20250221 163000 118291140 8100 8100 8100 8100 0
127 20250221 162900 118291140 8100 8100 8100 8100 0
128 20250221 162800 118291140 8100 8100 8100 8100 0
129 20250221 162700 118291140 8100 8100 8100 8100 0
130 20250221 162600 118291140 8100 8100 8100 8100 0
131 20250221 162500 118291140 8100 8100 8100 8100 0
132 20250221 162400 118291140 8100 8100 8100 8100 0
133 20250221 162300 118291140 8100 8100 8100 8100 0
134 20250221 162200 118291140 8100 8100 8100 8100 0
135 20250221 162100 118291140 8100 8100 8100 8100 0
136 20250221 162000 118291140 8100 8100 8100 8100 0
137 20250221 161900 118291140 8100 8100 8100 8100 0
138 20250221 161800 118291140 8100 8100 8100 8100 0
139 20250221 161700 118291140 8100 8100 8100 8100 0
140 20250221 161600 118291140 8100 8100 8100 8100 0
141 20250221 161500 118291140 8100 8100 8100 8100 0
142 20250221 161400 118291140 8100 8100 8100 8100 0
143 20250221 161300 118291140 8100 8100 8100 8100 0
144 20250221 161200 118291140 8100 8100 8100 8100 0
145 20250221 161100 118291140 8100 8100 8100 8100 0
146 20250221 161000 118291140 8100 8100 8100 8100 0
147 20250221 160900 118291140 8100 8100 8100 8100 0
148 20250221 160800 118291140 8100 8100 8100 8100 0
149 20250221 160700 118291140 8100 8100 8100 8100 0
150 20250221 160600 118291140 8100 8100 8100 8100 0
151 20250221 160500 118291140 8100 8100 8100 8100 0
152 20250221 160400 118291140 8100 8100 8100 8100 1011
153 20250221 160300 118291140 8100 8100 8100 8100 0
154 20250221 160200 118291140 8100 8100 8100 8100 0
155 20250221 160100 118291140 8100 8100 8100 8100 0
156 20250221 160000 118291140 8100 8100 8100 8100 0
157 20250221 155900 118291140 8100 8100 8100 8100 0
158 20250221 155800 118291140 8100 8100 8100 8100 0
159 20250221 155700 118291140 8100 8100 8100 8100 0
160 20250221 155600 118291140 8100 8100 8100 8100 0
161 20250221 155500 118291140 8100 8100 8100 8100 0
162 20250221 155400 118291140 8100 8100 8100 8100 0
163 20250221 155300 118291140 8100 8100 8100 8100 0
164 20250221 155200 118291140 8100 8100 8100 8100 0
165 20250221 155100 118291140 8100 8100 8100 8100 0
166 20250221 155000 118291140 8100 8100 8100 8100 0
167 20250221 154900 118291140 8100 8100 8100 8100 0
168 20250221 154800 118291140 8100 8100 8100 8100 0
169 20250221 154700 118291140 8100 8100 8100 8100 0
170 20250221 154600 118291140 8100 8100 8100 8100 0
171 20250221 154500 118291140 8100 8100 8100 8100 0
172 20250221 154400 118291140 8100 8100 8100 8100 0
173 20250221 154300 118291140 8100 8100 8100 8100 0
174 20250221 154200 118291140 8100 8100 8100 8100 0
175 20250221 154100 118291140 8100 8100 8100 8100 0
176 20250221 154000 118291140 8100 8100 8100 8100 0
177 20250221 153900 118291140 8100 8100 8100 8100 0
178 20250221 153800 118291140 8100 8100 8100 8100 0
179 20250221 153700 118291140 8100 8100 8100 8100 0
180 20250221 153600 118291140 8100 8100 8100 8100 0
181 20250221 153500 118291140 8100 8100 8100 8100 0
182 20250221 153400 118291140 8100 8100 8100 8100 1011
183 20250221 153300 118291140 8100 8100 8100 8100 0
184 20250221 153200 118291140 8100 8100 8100 8100 0
185 20250221 153100 118291140 8100 8100 8100 8100 0
186 20250221 153000 118291140 8100 8100 8100 8100 1011
187 20250221 152900 110102040 8080 8080 8080 8080 0
188 20250221 152800 110102040 8080 8080 8080 8080 0
189 20250221 152700 110102040 8080 8080 8080 8080 0
190 20250221 152600 110102040 8080 8080 8080 8080 0
191 20250221 152500 110102040 8080 8080 8080 8080 0
192 20250221 152400 110102040 8080 8080 8080 8080 0
193 20250221 152300 110102040 8080 8080 8080 8080 0
194 20250221 152200 110102040 8080 8080 8080 8080 0
195 20250221 152100 110102040 8080 8080 8080 8080 0
196 20250221 152000 110102040 8080 8080 8080 8080 0
197 20250221 151900 110102040 8080 8050 8080 8050 61
198 20250221 151800 109610320 8060 8060 8060 8060 10
199 20250221 151700 109529720 8050 8050 8050 8050 11
200 20250221 151600 109441170 8050 8050 8060 8050 88
201 20250221 151500 108732390 8050 8050 8050 8050 5
202 20250221 151400 108692140 8050 8050 8050 8050 12
203 20250221 151300 108595540 8060 8050 8060 8050 32
204 20250221 151200 108337740 8050 8060 8060 8050 98
205 20250221 151100 107547900 8060 8060 8060 8060 41
206 20250221 151000 107217440 8050 8050 8050 8050 5
207 20250221 150900 107177190 8060 8060 8060 8060 10
208 20250221 150800 107096590 8060 8060 8060 8060 0
209 20250221 150700 107096590 8060 8060 8060 8060 17
210 20250221 150600 106959570 8060 8060 8060 8060 183
211 20250221 150500 105484590 8060 8060 8060 8060 292
212 20250221 150400 103131070 8060 8060 8060 8060 13
213 20250221 150300 103026290 8060 8060 8060 8060 0
214 20250221 150200 103026290 8060 8060 8060 8060 37
215 20250221 150100 102728070 8060 8070 8070 8060 66
216 20250221 150000 102195960 8060 8060 8060 8060 4
217 20250221 145900 102163720 8070 8070 8070 8070 0
218 20250221 145800 102163720 8070 8070 8070 8070 0
219 20250221 145700 102163720 8070 8070 8070 8070 15
220 20250221 145600 102042670 8070 8070 8070 8070 0
221 20250221 145500 102042670 8070 8070 8070 8070 13
222 20250221 145400 101937760 8070 8070 8070 8070 126
223 20250221 145300 100920940 8070 8070 8070 8070 20
224 20250221 145200 100759540 8080 8080 8080 8080 6
225 20250221 145100 100711060 8080 8080 8080 8080 0
226 20250221 145000 100711060 8080 8080 8080 8080 0
227 20250221 144900 100711060 8080 8080 8080 8080 0
228 20250221 144800 100711060 8080 8080 8080 8080 0
229 20250221 144700 100711060 8080 8080 8080 8080 0
230 20250221 144600 100711060 8080 8080 8080 8080 7
231 20250221 144500 100654500 8080 8080 8080 8080 0
232 20250221 144400 100654500 8080 8080 8080 8080 0
233 20250221 144300 100654500 8080 8080 8080 8080 0
234 20250221 144200 100654500 8080 8080 8080 8080 20
235 20250221 144100 100492900 8070 8070 8070 8070 0
236 20250221 144000 100492900 8070 8070 8070 8070 1
237 20250221 143900 100484830 8070 8070 8070 8070 0
238 20250221 143800 100484830 8070 8070 8070 8070 0
239 20250221 143700 100484830 8070 8070 8070 8070 0
240 20250221 143600 100484830 8070 8070 8070 8070 0
241 20250221 143500 100484830 8070 8070 8070 8070 0
242 20250221 143400 100484830 8070 8070 8070 8070 0
243 20250221 143300 100484830 8070 8070 8070 8070 0
244 20250221 143200 100484830 8070 8070 8070 8070 0
245 20250221 143100 100484830 8070 8070 8070 8070 0
246 20250221 143000 100484830 8070 8070 8070 8070 72
247 20250221 142900 99903790 8070 8070 8070 8070 0
248 20250221 142800 99903790 8070 8070 8070 8070 0
249 20250221 142700 99903790 8070 8070 8070 8070 0
250 20250221 142600 99903790 8070 8070 8070 8070 0
251 20250221 142500 99903790 8070 8070 8070 8070 0
252 20250221 142400 99903790 8070 8070 8070 8070 0
253 20250221 142300 99903790 8070 8070 8070 8070 0
254 20250221 142200 99903790 8070 8070 8070 8070 0
255 20250221 142100 99903790 8070 8070 8070 8070 0
256 20250221 142000 99903790 8070 8070 8070 8070 0
257 20250221 141900 99903790 8070 8070 8070 8070 0
258 20250221 141800 99903790 8070 8070 8070 8070 0
259 20250221 141700 99903790 8070 8070 8070 8070 0
260 20250221 141600 99903790 8070 8070 8070 8070 120
261 20250221 141500 98935390 8070 8070 8070 8070 0
262 20250221 141400 98935390 8070 8070 8070 8070 0
263 20250221 141300 98935390 8070 8070 8070 8070 0
264 20250221 141200 98935390 8070 8070 8070 8070 0
265 20250221 141100 98935390 8070 8070 8070 8070 0
266 20250221 141000 98935390 8070 8070 8070 8070 0
267 20250221 140900 98935390 8070 8070 8070 8070 0
268 20250221 140800 98935390 8070 8070 8070 8070 0
269 20250221 140700 98935390 8070 8070 8070 8070 0
270 20250221 140600 98935390 8070 8070 8070 8070 0
271 20250221 140500 98935390 8070 8070 8070 8070 0
272 20250221 140400 98935390 8070 8070 8070 8070 0
273 20250221 140300 98935390 8070 8080 8080 8070 306
274 20250221 140200 96465940 8080 8080 8080 8080 0
275 20250221 140100 96465940 8080 8080 8080 8080 0
276 20250221 140000 96465940 8080 8080 8080 8080 0
277 20250221 135900 96465940 8080 8080 8080 8080 0
278 20250221 135800 96465940 8080 8080 8080 8080 6
279 20250221 135700 96417460 8080 8080 8080 8080 0
280 20250221 135600 96417460 8080 8080 8080 8080 0
281 20250221 135500 96417460 8080 8080 8080 8080 0
282 20250221 135400 96417460 8080 8080 8080 8080 0
283 20250221 135300 96417460 8080 8080 8080 8080 0
284 20250221 135200 96417460 8080 8080 8080 8080 10
285 20250221 135100 96336660 8080 8080 8080 8080 0
286 20250221 135000 96336660 8080 8080 8080 8080 7
287 20250221 134900 96280100 8080 8080 8080 8080 0
288 20250221 134800 96280100 8080 8080 8080 8080 0
289 20250221 134700 96280100 8080 8080 8080 8080 0
290 20250221 134600 96280100 8080 8080 8080 8080 20
291 20250221 134500 96118500 8070 8070 8070 8070 0
292 20250221 134400 96118500 8070 8070 8070 8070 0
293 20250221 134300 96118500 8070 8070 8070 8070 0
294 20250221 134200 96118500 8070 8070 8070 8070 0
295 20250221 134100 96118500 8070 8070 8070 8070 0
296 20250221 134000 96118500 8070 8070 8070 8070 0
297 20250221 133900 96118500 8070 8070 8070 8070 0
298 20250221 133800 96118500 8070 8070 8070 8070 0
299 20250221 133700 96118500 8070 8070 8070 8070 0
300 20250221 133600 96118500 8070 8070 8070 8070 0
301 20250221 133500 96118500 8070 8070 8070 8070 0
302 20250221 133400 96118500 8070 8070 8070 8070 0
303 20250221 133300 96118500 8070 8070 8070 8070 0
304 20250221 133200 96118500 8070 8070 8070 8070 0
305 20250221 133100 96118500 8070 8070 8070 8070 125
306 20250221 133000 95109750 8070 8070 8070 8070 0
307 20250221 132900 95109750 8070 8070 8070 8070 0
308 20250221 132800 95109750 8070 8070 8070 8070 0
309 20250221 132700 95109750 8070 8070 8070 8070 0
310 20250221 132600 95109750 8070 8070 8070 8070 23
311 20250221 132500 94924140 8080 8080 8080 8080 200
312 20250221 132400 93308140 8090 8090 8090 8090 0
313 20250221 132300 93308140 8090 8090 8090 8090 0
314 20250221 132200 93308140 8090 8090 8090 8090 0
315 20250221 132100 93308140 8090 8090 8090 8090 30
316 20250221 132000 93065440 8080 8080 8080 8080 0
317 20250221 131900 93065440 8080 8080 8080 8080 0
318 20250221 131800 93065440 8080 8080 8080 8080 1
319 20250221 131700 93057360 8080 8080 8080 8080 0
320 20250221 131600 93057360 8080 8080 8080 8080 30
321 20250221 131500 92814960 8080 8080 8080 8080 20
322 20250221 131400 92653360 8080 8080 8080 8080 0
323 20250221 131300 92653360 8080 8080 8080 8080 0
324 20250221 131200 92653360 8080 8080 8080 8080 10
325 20250221 131100 92572560 8080 8080 8080 8080 0
326 20250221 131000 92572560 8080 8080 8080 8080 659
327 20250221 130900 87247840 8090 8090 8090 8090 0
328 20250221 130800 87247840 8090 8090 8090 8090 0
329 20250221 130700 87247840 8090 8090 8090 8090 30
330 20250221 130600 87005140 8090 8090 8090 8090 0
331 20250221 130500 87005140 8090 8090 8090 8090 0
332 20250221 130400 87005140 8090 8090 8090 8090 0
333 20250221 130300 87005140 8090 8080 8090 8080 217
334 20250221 130200 85250070 8080 8080 8080 8080 0
335 20250221 130100 85250070 8080 8080 8080 8080 0
336 20250221 130000 85250070 8080 8080 8080 8080 0
337 20250221 125900 85250070 8080 8080 8080 8080 0
338 20250221 125800 85250070 8080 8080 8080 8080 0
339 20250221 125700 85250070 8080 8080 8080 8080 0
340 20250221 125600 85250070 8080 8080 8080 8080 179
341 20250221 125500 83803750 8080 8080 8080 8080 125
342 20250221 125400 82793750 8080 8080 8080 8080 0
343 20250221 125300 82793750 8080 8080 8080 8080 0
344 20250221 125200 82793750 8080 8080 8080 8080 0
345 20250221 125100 82793750 8080 8080 8080 8080 0
346 20250221 125000 82793750 8080 8080 8080 8080 0
347 20250221 124900 82793750 8080 8080 8080 8080 0
348 20250221 124800 82793750 8080 8080 8080 8080 0
349 20250221 124700 82793750 8080 8080 8080 8080 0
350 20250221 124600 82793750 8080 8080 8080 8080 0
351 20250221 124500 82793750 8080 8080 8080 8080 0
352 20250221 124400 82793750 8080 8080 8080 8080 0
353 20250221 124300 82793750 8080 8080 8080 8080 0
354 20250221 124200 82793750 8080 8080 8080 8080 0
355 20250221 124100 82793750 8080 8080 8080 8080 773
356 20250221 124000 76547910 8090 8090 8090 8090 0
357 20250221 123900 76547910 8090 8090 8090 8090 0
358 20250221 123800 76547910 8090 8090 8090 8090 3
359 20250221 123700 76523640 8080 8080 8080 8080 0
360 20250221 123600 76523640 8080 8080 8080 8080 195
361 20250221 123500 74948040 8090 8090 8090 8090 0
362 20250221 123400 74948040 8090 8090 8090 8090 0
363 20250221 123300 74948040 8090 8090 8090 8090 0
364 20250221 123200 74948040 8090 8090 8090 8090 0
365 20250221 123100 74948040 8090 8090 8090 8090 0
366 20250221 123000 74948040 8090 8090 8090 8090 134
367 20250221 122900 73863980 8090 8090 8090 8090 0
368 20250221 122800 73863980 8090 8090 8090 8090 0
369 20250221 122700 73863980 8090 8090 8090 8090 0
370 20250221 122600 73863980 8090 8090 8090 8090 0
371 20250221 122500 73863980 8090 8090 8090 8090 42
372 20250221 122400 73524200 8090 8090 8090 8090 0
373 20250221 122300 73524200 8090 8090 8090 8090 0
374 20250221 122200 73524200 8090 8090 8090 8090 0
375 20250221 122100 73524200 8090 8090 8090 8090 0
376 20250221 122000 73524200 8090 8090 8090 8090 1
377 20250221 121900 73516110 8080 8080 8080 8080 0
378 20250221 121800 73516110 8080 8080 8080 8080 0
379 20250221 121700 73516110 8080 8080 8080 8080 0
380 20250221 121600 73516110 8080 8080 8080 8080 0
381 20250221 121500 73516110 8080 8080 8080 8080 10
382 20250221 121400 73435310 8090 8090 8090 8090 0
383 20250221 121300 73435310 8090 8090 8090 8090 0
384 20250221 121200 73435310 8090 8090 8090 8090 0
385 20250221 121100 73435310 8090 8090 8090 8090 0
386 20250221 121000 73435310 8090 8090 8090 8090 10
387 20250221 120900 73354410 8090 8090 8090 8090 0
388 20250221 120800 73354410 8090 8090 8090 8090 23
389 20250221 120700 73168340 8090 8090 8090 8090 0
390 20250221 120600 73168340 8090 8090 8090 8090 0
391 20250221 120500 73168340 8090 8090 8090 8090 20
392 20250221 120400 73006540 8090 8090 8090 8090 0
393 20250221 120300 73006540 8090 8090 8090 8090 0
394 20250221 120200 73006540 8090 8090 8090 8090 0
395 20250221 120100 73006540 8090 8090 8090 8090 0
396 20250221 120000 73006540 8090 8090 8090 8090 114
397 20250221 115900 72084280 8090 8090 8090 8090 0
398 20250221 115800 72084280 8090 8090 8090 8090 0
399 20250221 115700 72084280 8090 8090 8090 8090 0
400 20250221 115600 72084280 8090 8090 8090 8090 0
401 20250221 115500 72084280 8090 8090 8090 8090 237
402 20250221 115400 70166950 8090 8090 8090 8090 30
403 20250221 115300 69924250 8100 8100 8100 8100 0
404 20250221 115200 69924250 8100 8100 8100 8100 0
405 20250221 115100 69924250 8100 8100 8100 8100 0
406 20250221 115000 69924250 8100 8100 8100 8100 13
407 20250221 114900 69818950 8110 8110 8110 8110 0
408 20250221 114800 69818950 8110 8110 8110 8110 0
409 20250221 114700 69818950 8110 8110 8110 8110 30
410 20250221 114600 69575650 8080 8080 8080 8080 0
411 20250221 114500 69575650 8080 8080 8080 8080 0
412 20250221 114400 69575650 8080 8080 8080 8080 0
413 20250221 114300 69575650 8080 8080 8080 8080 0
414 20250221 114200 69575650 8080 8080 8080 8080 0
415 20250221 114100 69575650 8080 8080 8080 8080 0
416 20250221 114000 69575650 8080 8080 8080 8080 0
417 20250221 113900 69575650 8080 8080 8080 8080 0
418 20250221 113800 69575650 8080 8080 8080 8080 0
419 20250221 113700 69575650 8080 8080 8080 8080 0
420 20250221 113600 69575650 8080 8080 8080 8080 0
421 20250221 113500 69575650 8080 8080 8080 8080 0
422 20250221 113400 69575650 8080 8080 8080 8080 0
423 20250221 113300 69575650 8080 8080 8080 8080 0
424 20250221 113200 69575650 8080 8080 8080 8080 0
425 20250221 113100 69575650 8080 8080 8080 8080 3
426 20250221 113000 69551410 8070 8070 8070 8070 0
427 20250221 112900 69551410 8070 8070 8070 8070 0
428 20250221 112800 69551410 8070 8070 8070 8070 0
429 20250221 112700 69551410 8070 8100 8100 8070 72
430 20250221 112600 68969880 8110 8110 8110 8110 0
431 20250221 112500 68969880 8110 8110 8110 8110 0
432 20250221 112400 68969880 8110 8110 8110 8110 0
433 20250221 112300 68969880 8110 8110 8110 8110 0
434 20250221 112200 68969880 8110 8110 8110 8110 0
435 20250221 112100 68969880 8110 8110 8110 8110 13
436 20250221 112000 68864450 8110 8100 8110 8100 12
437 20250221 111900 68767190 8110 8100 8110 8100 14
438 20250221 111800 68653720 8100 8100 8100 8100 0
439 20250221 111700 68653720 8100 8100 8100 8100 35
440 20250221 111600 68370220 8110 8110 8110 8110 0
441 20250221 111500 68370220 8110 8110 8110 8110 0
442 20250221 111400 68370220 8110 8110 8110 8110 2
443 20250221 111300 68354000 8120 8110 8120 8110 2
444 20250221 111200 68337770 8120 8110 8120 8110 15
445 20250221 111100 68216050 8120 8120 8120 8120 0
446 20250221 111000 68216050 8120 8100 8120 8100 643
447 20250221 110900 63007730 8100 8100 8100 8100 0
448 20250221 110800 63007730 8100 8100 8100 8100 0
449 20250221 110700 63007730 8100 8100 8100 8100 0
450 20250221 110600 63007730 8100 8100 8100 8100 0
451 20250221 110500 63007730 8100 8100 8100 8100 0
452 20250221 110400 63007730 8100 8100 8100 8100 0
453 20250221 110300 63007730 8100 8100 8100 8100 0
454 20250221 110200 63007730 8100 8100 8100 8100 0
455 20250221 110100 63007730 8100 8090 8100 8090 8
456 20250221 110000 62942980 8090 8070 8090 8070 3
457 20250221 105900 62918730 8070 8100 8100 8070 301
458 20250221 105800 60485900 8100 8100 8130 8100 203
459 20250221 105700 58841570 8130 8130 8130 8130 0
460 20250221 105600 58841570 8130 8130 8130 8130 0
461 20250221 105500 58841570 8130 8130 8130 8130 2
462 20250221 105400 58825310 8100 8110 8110 8100 83
463 20250221 105300 58152280 8120 8120 8120 8120 0
464 20250221 105200 58152280 8120 8120 8120 8120 10
465 20250221 105100 58071080 8120 8120 8120 8120 30
466 20250221 105000 57827480 8140 8130 8140 8130 2
467 20250221 104900 57811210 8140 8140 8140 8140 0
468 20250221 104800 57811210 8140 8140 8140 8140 0
469 20250221 104700 57811210 8140 8140 8140 8140 0
470 20250221 104600 57811210 8140 8140 8140 8140 0
471 20250221 104500 57811210 8140 8140 8140 8140 0
472 20250221 104400 57811210 8140 8130 8140 8130 247
473 20250221 104300 55803090 8130 8130 8130 8130 0
474 20250221 104200 55803090 8130 8130 8130 8130 0
475 20250221 104100 55803090 8130 8130 8130 8130 0
476 20250221 104000 55803090 8130 8130 8130 8130 0
477 20250221 103900 55803090 8130 8130 8130 8130 0
478 20250221 103800 55803090 8130 8130 8130 8130 0
479 20250221 103700 55803090 8130 8130 8130 8130 0
480 20250221 103600 55803090 8130 8130 8130 8130 0
481 20250221 103500 55803090 8130 8130 8130 8130 0
482 20250221 103400 55803090 8130 8130 8130 8130 0
483 20250221 103300 55803090 8130 8130 8130 8130 2
484 20250221 103200 55786830 8120 8120 8120 8120 1
485 20250221 103100 55778710 8120 8120 8120 8120 0
486 20250221 103000 55778710 8120 8120 8120 8120 0
487 20250221 102900 55778710 8120 8120 8120 8120 4
488 20250221 102800 55746230 8120 8120 8120 8120 0
489 20250221 102700 55746230 8120 8120 8120 8120 0
490 20250221 102600 55746230 8120 8120 8120 8120 0
491 20250221 102500 55746230 8120 8120 8120 8120 0
492 20250221 102400 55746230 8120 8120 8120 8120 0
493 20250221 102300 55746230 8120 8120 8120 8120 279
494 20250221 102200 53480750 8130 8130 8130 8130 0
495 20250221 102100 53480750 8130 8130 8130 8130 0
496 20250221 102000 53480750 8130 8130 8130 8130 1
497 20250221 101900 53472620 8140 8140 8140 8140 0
498 20250221 101800 53472620 8140 8140 8140 8140 0
499 20250221 101700 53472620 8140 8140 8140 8140 0
500 20250221 101600 53472620 8140 8140 8140 8140 0
501 20250221 101500 53472620 8140 8140 8140 8140 0
502 20250221 101400 53472620 8140 8140 8140 8140 0
503 20250221 101300 53472620 8140 8140 8140 8140 1
504 20250221 101200 53464480 8130 8130 8130 8130 0
505 20250221 101100 53464480 8130 8130 8130 8130 0
506 20250221 101000 53464480 8130 8130 8130 8130 0
507 20250221 100900 53464480 8130 8130 8130 8130 0
508 20250221 100800 53464480 8130 8130 8130 8130 0
509 20250221 100700 53464480 8130 8130 8130 8130 14
510 20250221 100600 53350660 8130 8130 8130 8130 0
511 20250221 100500 53350660 8130 8130 8130 8130 255
512 20250221 100400 51277510 8130 8140 8150 8130 117
513 20250221 100300 50326120 8130 8130 8130 8130 1
514 20250221 100200 50317990 8120 8120 8120 8120 0
515 20250221 100100 50317990 8120 8120 8120 8120 0
516 20250221 100000 50317990 8120 8120 8120 8120 131
517 20250221 095900 49254270 8110 8100 8120 8090 12
518 20250221 095800 49156980 8070 8100 8110 8070 77
519 20250221 095700 48534920 8110 8100 8110 8100 10
520 20250221 095600 48453870 8110 8090 8110 8090 24
521 20250221 095500 48259270 8110 8100 8110 8090 13
522 20250221 095400 48153980 8090 8090 8110 8090 378
523 20250221 095300 45092080 8100 8090 8100 8090 6
524 20250221 095200 45043510 8100 8100 8100 8100 0
525 20250221 095100 45043510 8100 8100 8100 8100 0
526 20250221 095000 45043510 8100 8080 8100 8080 53
527 20250221 094900 44614740 8100 8090 8100 8090 2
528 20250221 094800 44598550 8110 8090 8110 8090 2
529 20250221 094700 44582350 8110 8090 8110 8080 52
530 20250221 094600 44161660 8080 8080 8080 8080 51
531 20250221 094500 43749580 8060 8060 8060 8060 0
532 20250221 094400 43749580 8060 8060 8060 8060 0
533 20250221 094300 43749580 8060 8070 8070 8060 14
534 20250221 094200 43636730 8080 8080 8080 8080 124
535 20250221 094100 42634810 8080 8080 8080 8080 5
536 20250221 094000 42594410 8080 8080 8080 8080 0
537 20250221 093900 42594410 8080 8080 8080 8080 0
538 20250221 093800 42594410 8080 8070 8080 8060 743
539 20250221 093700 36602420 8080 8090 8090 8080 592
540 20250221 093600 31815490 8100 8100 8100 8100 1
541 20250221 093500 31807390 8080 8080 8080 8080 0
542 20250221 093400 31807390 8080 8080 8080 8080 0
543 20250221 093300 31807390 8080 8080 8080 8080 50
544 20250221 093200 31403390 8100 8100 8100 8100 0
545 20250221 093100 31403390 8100 8100 8100 8100 53
546 20250221 093000 30974090 8100 8080 8100 8080 64
547 20250221 092900 30456120 8090 8090 8090 8090 34
548 20250221 092800 30181060 8090 8090 8090 8090 0
549 20250221 092700 30181060 8090 8100 8100 8090 240
550 20250221 092600 28238810 8090 8090 8090 8090 0
551 20250221 092500 28238810 8090 8090 8090 8090 0
552 20250221 092400 28238810 8090 8090 8090 8090 0
553 20250221 092300 28238810 8090 8080 8090 8080 257
554 20250221 092200 26160700 8080 8080 8080 8080 0
555 20250221 092100 26160700 8080 8080 8080 8080 0
556 20250221 092000 26160700 8080 8080 8080 8050 750
557 20250221 091900 20109980 8080 8080 8080 8080 5
558 20250221 091800 20069580 8080 8080 8080 8080 0
559 20250221 091700 20069580 8080 8080 8080 8080 31
560 20250221 091600 19819100 8090 8090 8090 8090 18
561 20250221 091500 19673480 8120 8100 8120 8100 2
562 20250221 091400 19657260 8100 8120 8120 8100 502
563 20250221 091300 15591040 8120 8120 8120 8120 0
564 20250221 091200 15591040 8120 8100 8120 8100 502
565 20250221 091100 11519900 8110 8110 8110 8110 1
566 20250221 091000 11511790 8130 8120 8130 8120 5
567 20250221 090900 11471160 8090 8090 8090 8090 0
568 20250221 090800 11471160 8090 8090 8130 8090 43
569 20250221 090700 11123190 8090 8110 8110 8090 2
570 20250221 090600 11106990 8140 8130 8140 8130 50
571 20250221 090500 10700190 8090 8080 8150 8080 56
572 20250221 090400 10246490 8100 8070 8100 8070 2
573 20250221 090300 10230320 8100 8100 8100 8100 35
574 20250221 090200 9946820 8100 8100 8100 8030 1089
575 20250221 090100 1188400 8100 8100 8100 8100 0
576 20250221 090000 1188400 8100 8150 8150 8100 146

1
001260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,9832572,0,80725416120,0.00
20250218,0,9832572,0,81512021880,0.00
20250217,0,9832572,0,80922067560,0.00
20250214,0,9832572,0,81905324760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 9832572 0 80725416120 0.00
3 20250218 0 9832572 0 81512021880 0.00
4 20250217 0 9832572 0 80922067560 0.00
5 20250214 0 9832572 0 81905324760 0.00