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
001420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,8298510,3335,3335,3335,3335,131
20250221,183300,8298510,3335,3335,3335,3335,0
20250221,183200,8298510,3335,3335,3335,3335,0
20250221,183100,8298510,3335,3335,3335,3335,0
20250221,183000,8298510,3335,3335,3335,3335,0
20250221,182900,8298510,3335,3335,3335,3335,0
20250221,182800,8298510,3335,3335,3335,3335,0
20250221,182700,8298510,3335,3335,3335,3335,0
20250221,182600,8298510,3335,3335,3335,3335,0
20250221,182500,8298510,3335,3335,3335,3335,0
20250221,182400,8298510,3335,3335,3335,3335,0
20250221,182300,8298510,3335,3335,3335,3335,0
20250221,182200,8298510,3335,3335,3335,3335,0
20250221,182100,8298510,3335,3335,3335,3335,0
20250221,182000,8298510,3335,3335,3335,3335,0
20250221,181900,8298510,3335,3335,3335,3335,0
20250221,181800,8298510,3335,3335,3335,3335,0
20250221,181700,8298510,3335,3335,3335,3335,0
20250221,181600,8298510,3335,3335,3335,3335,0
20250221,181500,8298510,3335,3335,3335,3335,0
20250221,181400,8298510,3335,3335,3335,3335,0
20250221,181300,8298510,3335,3335,3335,3335,0
20250221,181200,8298510,3335,3335,3335,3335,0
20250221,181100,8298510,3335,3335,3335,3335,0
20250221,181000,8298510,3335,3335,3335,3335,0
20250221,180900,8298510,3335,3335,3335,3335,0
20250221,180800,8298510,3335,3335,3335,3335,0
20250221,180700,8298510,3335,3335,3335,3335,0
20250221,180600,8298510,3335,3335,3335,3335,0
20250221,180500,8298510,3335,3335,3335,3335,0
20250221,180400,8298510,3335,3335,3335,3335,131
20250221,180300,8298510,3335,3335,3335,3335,0
20250221,180200,8298510,3335,3335,3335,3335,0
20250221,180100,8298510,3335,3335,3335,3335,0
20250221,180000,8298510,3335,3335,3335,3335,0
20250221,175900,8298510,3335,3335,3335,3335,0
20250221,175800,8298510,3335,3335,3335,3335,0
20250221,175700,8298510,3335,3335,3335,3335,0
20250221,175600,8298510,3335,3335,3335,3335,0
20250221,175500,8298510,3335,3335,3335,3335,0
20250221,175400,8298510,3335,3335,3335,3335,0
20250221,175300,8298510,3335,3335,3335,3335,0
20250221,175200,8298510,3335,3335,3335,3335,0
20250221,175100,8298510,3335,3335,3335,3335,0
20250221,175000,8298510,3335,3335,3335,3335,0
20250221,174900,8298510,3335,3335,3335,3335,0
20250221,174800,8298510,3335,3335,3335,3335,0
20250221,174700,8298510,3335,3335,3335,3335,0
20250221,174600,8298510,3335,3335,3335,3335,0
20250221,174500,8298510,3335,3335,3335,3335,0
20250221,174400,8298510,3335,3335,3335,3335,0
20250221,174300,8298510,3335,3335,3335,3335,0
20250221,174200,8298510,3335,3335,3335,3335,0
20250221,174100,8298510,3335,3335,3335,3335,0
20250221,174000,8298510,3335,3335,3335,3335,0
20250221,173900,8298510,3335,3335,3335,3335,0
20250221,173800,8298510,3335,3335,3335,3335,0
20250221,173700,8298510,3335,3335,3335,3335,0
20250221,173600,8298510,3335,3335,3335,3335,0
20250221,173500,8298510,3335,3335,3335,3335,0
20250221,173400,8298510,3335,3335,3335,3335,131
20250221,173300,8298510,3335,3335,3335,3335,0
20250221,173200,8298510,3335,3335,3335,3335,0
20250221,173100,8298510,3335,3335,3335,3335,0
20250221,173000,8298510,3335,3335,3335,3335,0
20250221,172900,8298510,3335,3335,3335,3335,0
20250221,172800,8298510,3335,3335,3335,3335,0
20250221,172700,8298510,3335,3335,3335,3335,0
20250221,172600,8298510,3335,3335,3335,3335,0
20250221,172500,8298510,3335,3335,3335,3335,0
20250221,172400,8298510,3335,3335,3335,3335,0
20250221,172300,8298510,3335,3335,3335,3335,0
20250221,172200,8298510,3335,3335,3335,3335,0
20250221,172100,8298510,3335,3335,3335,3335,0
20250221,172000,8298510,3335,3335,3335,3335,0
20250221,171900,8298510,3335,3335,3335,3335,0
20250221,171800,8298510,3335,3335,3335,3335,0
20250221,171700,8298510,3335,3335,3335,3335,0
20250221,171600,8298510,3335,3335,3335,3335,0
20250221,171500,8298510,3335,3335,3335,3335,0
20250221,171400,8298510,3335,3335,3335,3335,0
20250221,171300,8298510,3335,3335,3335,3335,0
20250221,171200,8298510,3335,3335,3335,3335,0
20250221,171100,8298510,3335,3335,3335,3335,0
20250221,171000,8298510,3335,3335,3335,3335,0
20250221,170900,8298510,3335,3335,3335,3335,0
20250221,170800,8298510,3335,3335,3335,3335,0
20250221,170700,8298510,3335,3335,3335,3335,0
20250221,170600,8298510,3335,3335,3335,3335,0
20250221,170500,8298510,3335,3335,3335,3335,0
20250221,170400,8298510,3335,3335,3335,3335,131
20250221,170300,8298510,3335,3335,3335,3335,0
20250221,170200,8298510,3335,3335,3335,3335,0
20250221,170100,8298510,3335,3335,3335,3335,0
20250221,170000,8298510,3335,3335,3335,3335,0
20250221,165900,8298510,3335,3335,3335,3335,0
20250221,165800,8298510,3335,3335,3335,3335,0
20250221,165700,8298510,3335,3335,3335,3335,0
20250221,165600,8298510,3335,3335,3335,3335,0
20250221,165500,8298510,3335,3335,3335,3335,0
20250221,165400,8298510,3335,3335,3335,3335,0
20250221,165300,8298510,3335,3335,3335,3335,0
20250221,165200,8298510,3335,3335,3335,3335,0
20250221,165100,8298510,3335,3335,3335,3335,0
20250221,165000,8298510,3335,3335,3335,3335,0
20250221,164900,8298510,3335,3335,3335,3335,0
20250221,164800,8298510,3335,3335,3335,3335,0
20250221,164700,8298510,3335,3335,3335,3335,0
20250221,164600,8298510,3335,3335,3335,3335,0
20250221,164500,8298510,3335,3335,3335,3335,0
20250221,164400,8298510,3335,3335,3335,3335,0
20250221,164300,8298510,3335,3335,3335,3335,0
20250221,164200,8298510,3335,3335,3335,3335,0
20250221,164100,8298510,3335,3335,3335,3335,0
20250221,164000,8298510,3335,3335,3335,3335,0
20250221,163900,8298510,3335,3335,3335,3335,0
20250221,163800,8298510,3335,3335,3335,3335,0
20250221,163700,8298510,3335,3335,3335,3335,0
20250221,163600,8298510,3335,3335,3335,3335,0
20250221,163500,8298510,3335,3335,3335,3335,0
20250221,163400,8298510,3335,3335,3335,3335,131
20250221,163300,8298510,3335,3335,3335,3335,0
20250221,163200,8298510,3335,3335,3335,3335,0
20250221,163100,8298510,3335,3335,3335,3335,0
20250221,163000,8298510,3335,3335,3335,3335,0
20250221,162900,8298510,3335,3335,3335,3335,0
20250221,162800,8298510,3335,3335,3335,3335,0
20250221,162700,8298510,3335,3335,3335,3335,0
20250221,162600,8298510,3335,3335,3335,3335,0
20250221,162500,8298510,3335,3335,3335,3335,0
20250221,162400,8298510,3335,3335,3335,3335,0
20250221,162300,8298510,3335,3335,3335,3335,0
20250221,162200,8298510,3335,3335,3335,3335,0
20250221,162100,8298510,3335,3335,3335,3335,0
20250221,162000,8298510,3335,3335,3335,3335,0
20250221,161900,8298510,3335,3335,3335,3335,0
20250221,161800,8298510,3335,3335,3335,3335,0
20250221,161700,8298510,3335,3335,3335,3335,0
20250221,161600,8298510,3335,3335,3335,3335,0
20250221,161500,8298510,3335,3335,3335,3335,0
20250221,161400,8298510,3335,3335,3335,3335,0
20250221,161300,8298510,3335,3335,3335,3335,0
20250221,161200,8298510,3335,3335,3335,3335,0
20250221,161100,8298510,3335,3335,3335,3335,0
20250221,161000,8298510,3335,3335,3335,3335,0
20250221,160900,8298510,3335,3335,3335,3335,0
20250221,160800,8298510,3335,3335,3335,3335,0
20250221,160700,8298510,3335,3335,3335,3335,0
20250221,160600,8298510,3335,3335,3335,3335,0
20250221,160500,8298510,3335,3335,3335,3335,0
20250221,160400,8298510,3335,3335,3335,3335,131
20250221,160300,8298510,3335,3335,3335,3335,0
20250221,160200,8298510,3335,3335,3335,3335,0
20250221,160100,8298510,3335,3335,3335,3335,0
20250221,160000,8298510,3335,3335,3335,3335,0
20250221,155900,8298510,3335,3335,3335,3335,0
20250221,155800,8298510,3335,3335,3335,3335,0
20250221,155700,8298510,3335,3335,3335,3335,0
20250221,155600,8298510,3335,3335,3335,3335,0
20250221,155500,8298510,3335,3335,3335,3335,0
20250221,155400,8298510,3335,3335,3335,3335,0
20250221,155300,8298510,3335,3335,3335,3335,0
20250221,155200,8298510,3335,3335,3335,3335,0
20250221,155100,8298510,3335,3335,3335,3335,0
20250221,155000,8298510,3335,3335,3335,3335,0
20250221,154900,8298510,3335,3335,3335,3335,0
20250221,154800,8298510,3335,3335,3335,3335,0
20250221,154700,8298510,3335,3335,3335,3335,0
20250221,154600,8298510,3335,3335,3335,3335,0
20250221,154500,8298510,3335,3335,3335,3335,0
20250221,154400,8298510,3335,3335,3335,3335,0
20250221,154300,8298510,3335,3335,3335,3335,0
20250221,154200,8298510,3335,3335,3335,3335,0
20250221,154100,8298510,3335,3335,3335,3335,0
20250221,154000,8298510,3335,3335,3335,3335,0
20250221,153900,8298510,3335,3335,3335,3335,0
20250221,153800,8298510,3335,3335,3335,3335,0
20250221,153700,8298510,3335,3335,3335,3335,0
20250221,153600,8298510,3335,3335,3335,3335,0
20250221,153500,8298510,3335,3335,3335,3335,0
20250221,153400,8298510,3335,3335,3335,3335,131
20250221,153300,8298510,3335,3335,3335,3335,0
20250221,153200,8298510,3335,3335,3335,3335,0
20250221,153100,8298510,3335,3335,3335,3335,0
20250221,153000,8298510,3335,3335,3335,3335,131
20250221,152900,7861625,3330,3330,3330,3330,0
20250221,152800,7861625,3330,3330,3330,3330,0
20250221,152700,7861625,3330,3330,3330,3330,0
20250221,152600,7861625,3330,3330,3330,3330,0
20250221,152500,7861625,3330,3330,3330,3330,0
20250221,152400,7861625,3330,3330,3330,3330,0
20250221,152300,7861625,3330,3330,3330,3330,0
20250221,152200,7861625,3330,3330,3330,3330,0
20250221,152100,7861625,3330,3330,3330,3330,0
20250221,152000,7861625,3330,3330,3330,3330,0
20250221,151900,7861625,3330,3330,3330,3330,0
20250221,151800,7861625,3330,3330,3330,3330,0
20250221,151700,7861625,3330,3330,3330,3330,0
20250221,151600,7861625,3330,3330,3330,3330,0
20250221,151500,7861625,3330,3330,3330,3330,0
20250221,151400,7861625,3330,3330,3330,3330,0
20250221,151300,7861625,3330,3330,3330,3330,0
20250221,151200,7861625,3330,3330,3330,3330,0
20250221,151100,7861625,3330,3330,3330,3330,0
20250221,151000,7861625,3330,3330,3330,3330,3
20250221,150900,7851635,3335,3335,3335,3335,0
20250221,150800,7851635,3335,3335,3335,3335,0
20250221,150700,7851635,3335,3335,3335,3335,0
20250221,150600,7851635,3335,3335,3335,3335,8
20250221,150500,7824955,3335,3335,3335,3335,0
20250221,150400,7824955,3335,3335,3335,3335,0
20250221,150300,7824955,3335,3335,3335,3335,0
20250221,150200,7824955,3335,3335,3335,3335,0
20250221,150100,7824955,3335,3335,3335,3335,0
20250221,150000,7824955,3335,3335,3335,3335,0
20250221,145900,7824955,3335,3335,3335,3335,0
20250221,145800,7824955,3335,3335,3335,3335,0
20250221,145700,7824955,3335,3335,3335,3335,0
20250221,145600,7824955,3335,3335,3335,3335,0
20250221,145500,7824955,3335,3335,3335,3335,11
20250221,145400,7788270,3335,3335,3335,3335,29
20250221,145300,7691555,3335,3335,3335,3335,0
20250221,145200,7691555,3335,3335,3335,3335,0
20250221,145100,7691555,3335,3335,3335,3335,0
20250221,145000,7691555,3335,3335,3335,3335,0
20250221,144900,7691555,3335,3335,3335,3335,0
20250221,144800,7691555,3335,3335,3335,3335,0
20250221,144700,7691555,3335,3335,3335,3335,0
20250221,144600,7691555,3335,3335,3335,3335,0
20250221,144500,7691555,3335,3335,3335,3335,0
20250221,144400,7691555,3335,3335,3335,3335,0
20250221,144300,7691555,3335,3335,3335,3335,0
20250221,144200,7691555,3335,3335,3335,3335,0
20250221,144100,7691555,3335,3335,3335,3335,0
20250221,144000,7691555,3335,3335,3335,3335,29
20250221,143900,7594840,3335,3335,3335,3335,0
20250221,143800,7594840,3335,3335,3335,3335,0
20250221,143700,7594840,3335,3335,3335,3335,0
20250221,143600,7594840,3335,3335,3335,3335,0
20250221,143500,7594840,3335,3335,3335,3335,0
20250221,143400,7594840,3335,3335,3335,3335,0
20250221,143300,7594840,3335,3335,3335,3335,0
20250221,143200,7594840,3335,3335,3335,3335,0
20250221,143100,7594840,3335,3335,3335,3335,0
20250221,143000,7594840,3335,3335,3335,3335,0
20250221,142900,7594840,3335,3335,3335,3335,0
20250221,142800,7594840,3335,3335,3335,3335,0
20250221,142700,7594840,3335,3335,3335,3335,0
20250221,142600,7594840,3335,3335,3335,3335,0
20250221,142500,7594840,3335,3335,3335,3335,0
20250221,142400,7594840,3335,3335,3335,3335,0
20250221,142300,7594840,3335,3335,3335,3335,0
20250221,142200,7594840,3335,3335,3335,3335,0
20250221,142100,7594840,3335,3335,3335,3335,0
20250221,142000,7594840,3335,3335,3335,3335,311
20250221,141900,6557655,3335,3335,3335,3335,0
20250221,141800,6557655,3335,3335,3335,3335,0
20250221,141700,6557655,3335,3335,3335,3335,0
20250221,141600,6557655,3335,3335,3335,3335,0
20250221,141500,6557655,3335,3335,3335,3335,0
20250221,141400,6557655,3335,3335,3335,3335,0
20250221,141300,6557655,3335,3335,3335,3335,0
20250221,141200,6557655,3335,3335,3335,3335,0
20250221,141100,6557655,3335,3335,3335,3335,0
20250221,141000,6557655,3335,3335,3335,3335,0
20250221,140900,6557655,3335,3335,3335,3335,0
20250221,140800,6557655,3335,3335,3335,3335,0
20250221,140700,6557655,3335,3335,3335,3335,0
20250221,140600,6557655,3335,3335,3335,3335,0
20250221,140500,6557655,3335,3335,3335,3335,0
20250221,140400,6557655,3335,3335,3335,3335,0
20250221,140300,6557655,3335,3335,3335,3335,0
20250221,140200,6557655,3335,3335,3335,3335,0
20250221,140100,6557655,3335,3335,3335,3335,0
20250221,140000,6557655,3335,3335,3335,3335,50
20250221,135900,6390905,3330,3330,3330,3330,0
20250221,135800,6390905,3330,3330,3330,3330,0
20250221,135700,6390905,3330,3330,3330,3330,0
20250221,135600,6390905,3330,3330,3330,3330,70
20250221,135500,6157805,3330,3330,3330,3330,0
20250221,135400,6157805,3330,3330,3330,3330,0
20250221,135300,6157805,3330,3330,3330,3330,0
20250221,135200,6157805,3330,3330,3330,3330,0
20250221,135100,6157805,3330,3330,3330,3330,5
20250221,135000,6141155,3340,3340,3340,3340,0
20250221,134900,6141155,3340,3340,3340,3340,0
20250221,134800,6141155,3340,3340,3340,3340,0
20250221,134700,6141155,3340,3340,3340,3340,0
20250221,134600,6141155,3340,3340,3340,3340,0
20250221,134500,6141155,3340,3340,3340,3340,0
20250221,134400,6141155,3340,3340,3340,3340,0
20250221,134300,6141155,3340,3340,3340,3340,0
20250221,134200,6141155,3340,3340,3340,3340,0
20250221,134100,6141155,3340,3340,3340,3340,0
20250221,134000,6141155,3340,3340,3340,3340,0
20250221,133900,6141155,3340,3340,3340,3340,0
20250221,133800,6141155,3340,3340,3340,3340,0
20250221,133700,6141155,3340,3340,3340,3340,0
20250221,133600,6141155,3340,3340,3340,3340,0
20250221,133500,6141155,3340,3340,3340,3340,0
20250221,133400,6141155,3340,3340,3340,3340,0
20250221,133300,6141155,3340,3340,3340,3340,0
20250221,133200,6141155,3340,3340,3340,3340,0
20250221,133100,6141155,3340,3340,3340,3340,0
20250221,133000,6141155,3340,3340,3340,3340,0
20250221,132900,6141155,3340,3340,3340,3340,0
20250221,132800,6141155,3340,3340,3340,3340,0
20250221,132700,6141155,3340,3340,3340,3340,0
20250221,132600,6141155,3340,3340,3340,3340,0
20250221,132500,6141155,3340,3340,3340,3340,0
20250221,132400,6141155,3340,3340,3340,3340,0
20250221,132300,6141155,3340,3340,3340,3340,0
20250221,132200,6141155,3340,3340,3340,3340,0
20250221,132100,6141155,3340,3340,3340,3340,0
20250221,132000,6141155,3340,3340,3340,3340,0
20250221,131900,6141155,3340,3340,3340,3340,1
20250221,131800,6137815,3300,3300,3300,3300,0
20250221,131700,6137815,3300,3300,3300,3300,0
20250221,131600,6137815,3300,3300,3300,3300,0
20250221,131500,6137815,3300,3300,3300,3300,0
20250221,131400,6137815,3300,3300,3300,3300,0
20250221,131300,6137815,3300,3300,3300,3300,0
20250221,131200,6137815,3300,3300,3300,3300,0
20250221,131100,6137815,3300,3300,3300,3300,0
20250221,131000,6137815,3300,3300,3300,3300,0
20250221,130900,6137815,3300,3300,3300,3300,0
20250221,130800,6137815,3300,3300,3300,3300,0
20250221,130700,6137815,3300,3300,3300,3300,0
20250221,130600,6137815,3300,3300,3300,3300,0
20250221,130500,6137815,3300,3300,3300,3300,0
20250221,130400,6137815,3300,3300,3300,3300,0
20250221,130300,6137815,3300,3300,3300,3300,0
20250221,130200,6137815,3300,3300,3300,3300,0
20250221,130100,6137815,3300,3300,3300,3300,0
20250221,130000,6137815,3300,3300,3300,3300,0
20250221,125900,6137815,3300,3300,3300,3300,0
20250221,125800,6137815,3300,3300,3300,3300,0
20250221,125700,6137815,3300,3300,3300,3300,0
20250221,125600,6137815,3300,3300,3300,3300,0
20250221,125500,6137815,3300,3300,3300,3300,0
20250221,125400,6137815,3300,3300,3300,3300,0
20250221,125300,6137815,3300,3300,3300,3300,0
20250221,125200,6137815,3300,3300,3300,3300,0
20250221,125100,6137815,3300,3300,3300,3300,0
20250221,125000,6137815,3300,3300,3300,3300,0
20250221,124900,6137815,3300,3300,3300,3300,0
20250221,124800,6137815,3300,3300,3300,3300,0
20250221,124700,6137815,3300,3300,3300,3300,0
20250221,124600,6137815,3300,3300,3300,3300,0
20250221,124500,6137815,3300,3300,3300,3300,0
20250221,124400,6137815,3300,3300,3300,3300,0
20250221,124300,6137815,3300,3300,3300,3300,0
20250221,124200,6137815,3300,3300,3300,3300,0
20250221,124100,6137815,3300,3300,3300,3300,0
20250221,124000,6137815,3300,3300,3300,3300,0
20250221,123900,6137815,3300,3300,3300,3300,0
20250221,123800,6137815,3300,3300,3300,3300,0
20250221,123700,6137815,3300,3300,3300,3300,0
20250221,123600,6137815,3300,3300,3300,3300,0
20250221,123500,6137815,3300,3300,3300,3300,0
20250221,123400,6137815,3300,3300,3300,3300,0
20250221,123300,6137815,3300,3300,3300,3300,0
20250221,123200,6137815,3300,3300,3300,3300,0
20250221,123100,6137815,3300,3300,3300,3300,0
20250221,123000,6137815,3300,3300,3300,3300,0
20250221,122900,6137815,3300,3300,3300,3300,0
20250221,122800,6137815,3300,3300,3300,3300,0
20250221,122700,6137815,3300,3300,3300,3300,0
20250221,122600,6137815,3300,3300,3300,3300,0
20250221,122500,6137815,3300,3300,3300,3300,0
20250221,122400,6137815,3300,3300,3300,3300,0
20250221,122300,6137815,3300,3300,3300,3300,0
20250221,122200,6137815,3300,3300,3300,3300,0
20250221,122100,6137815,3300,3300,3300,3300,0
20250221,122000,6137815,3300,3300,3300,3300,0
20250221,121900,6137815,3300,3300,3300,3300,0
20250221,121800,6137815,3300,3300,3300,3300,0
20250221,121700,6137815,3300,3300,3300,3300,0
20250221,121600,6137815,3300,3300,3300,3300,0
20250221,121500,6137815,3300,3300,3300,3300,0
20250221,121400,6137815,3300,3300,3300,3300,0
20250221,121300,6137815,3300,3300,3300,3300,0
20250221,121200,6137815,3300,3300,3300,3300,0
20250221,121100,6137815,3300,3300,3300,3300,0
20250221,121000,6137815,3300,3300,3300,3300,0
20250221,120900,6137815,3300,3300,3300,3300,0
20250221,120800,6137815,3300,3300,3300,3300,0
20250221,120700,6137815,3300,3300,3300,3300,0
20250221,120600,6137815,3300,3300,3300,3300,0
20250221,120500,6137815,3300,3300,3300,3300,0
20250221,120400,6137815,3300,3300,3300,3300,0
20250221,120300,6137815,3300,3300,3300,3300,0
20250221,120200,6137815,3300,3300,3300,3300,0
20250221,120100,6137815,3300,3300,3300,3300,0
20250221,120000,6137815,3300,3300,3300,3300,0
20250221,115900,6137815,3300,3300,3300,3300,0
20250221,115800,6137815,3300,3300,3300,3300,0
20250221,115700,6137815,3300,3300,3300,3300,0
20250221,115600,6137815,3300,3300,3300,3300,0
20250221,115500,6137815,3300,3300,3300,3300,0
20250221,115400,6137815,3300,3300,3300,3300,0
20250221,115300,6137815,3300,3300,3300,3300,0
20250221,115200,6137815,3300,3300,3300,3300,0
20250221,115100,6137815,3300,3300,3300,3300,0
20250221,115000,6137815,3300,3300,3300,3300,0
20250221,114900,6137815,3300,3300,3300,3300,0
20250221,114800,6137815,3300,3300,3300,3300,0
20250221,114700,6137815,3300,3300,3300,3300,0
20250221,114600,6137815,3300,3300,3300,3300,0
20250221,114500,6137815,3300,3300,3300,3300,0
20250221,114400,6137815,3300,3300,3300,3300,0
20250221,114300,6137815,3300,3300,3300,3300,0
20250221,114200,6137815,3300,3300,3300,3300,0
20250221,114100,6137815,3300,3300,3300,3300,0
20250221,114000,6137815,3300,3300,3300,3300,0
20250221,113900,6137815,3300,3300,3300,3300,0
20250221,113800,6137815,3300,3300,3300,3300,0
20250221,113700,6137815,3300,3300,3300,3300,0
20250221,113600,6137815,3300,3300,3300,3300,0
20250221,113500,6137815,3300,3300,3300,3300,0
20250221,113400,6137815,3300,3300,3300,3300,0
20250221,113300,6137815,3300,3300,3300,3300,0
20250221,113200,6137815,3300,3300,3300,3300,0
20250221,113100,6137815,3300,3315,3315,3300,728
20250221,113000,3730875,3310,3310,3310,3310,0
20250221,112900,3730875,3310,3310,3310,3310,0
20250221,112800,3730875,3310,3310,3310,3310,0
20250221,112700,3730875,3310,3320,3320,3310,300
20250221,112600,2737165,3320,3320,3320,3320,0
20250221,112500,2737165,3320,3320,3320,3320,0
20250221,112400,2737165,3320,3320,3320,3320,0
20250221,112300,2737165,3320,3320,3320,3320,0
20250221,112200,2737165,3320,3320,3320,3320,0
20250221,112100,2737165,3320,3320,3320,3320,0
20250221,112000,2737165,3320,3320,3320,3320,0
20250221,111900,2737165,3320,3320,3320,3320,0
20250221,111800,2737165,3320,3320,3320,3320,0
20250221,111700,2737165,3320,3320,3320,3320,0
20250221,111600,2737165,3320,3320,3320,3320,0
20250221,111500,2737165,3320,3320,3320,3320,0
20250221,111400,2737165,3320,3320,3320,3320,0
20250221,111300,2737165,3320,3320,3320,3320,0
20250221,111200,2737165,3320,3320,3320,3320,0
20250221,111100,2737165,3320,3320,3320,3320,0
20250221,111000,2737165,3320,3320,3320,3320,0
20250221,110900,2737165,3320,3320,3320,3320,0
20250221,110800,2737165,3320,3320,3320,3320,0
20250221,110700,2737165,3320,3320,3320,3320,0
20250221,110600,2737165,3320,3320,3320,3320,0
20250221,110500,2737165,3320,3320,3320,3320,0
20250221,110400,2737165,3320,3320,3320,3320,0
20250221,110300,2737165,3320,3320,3320,3320,0
20250221,110200,2737165,3320,3320,3320,3320,0
20250221,110100,2737165,3320,3320,3320,3320,0
20250221,110000,2737165,3320,3320,3320,3320,0
20250221,105900,2737165,3320,3320,3320,3320,0
20250221,105800,2737165,3320,3320,3320,3320,0
20250221,105700,2737165,3320,3320,3320,3320,0
20250221,105600,2737165,3320,3320,3320,3320,0
20250221,105500,2737165,3320,3320,3320,3320,0
20250221,105400,2737165,3320,3320,3320,3320,0
20250221,105300,2737165,3320,3320,3320,3320,0
20250221,105200,2737165,3320,3320,3320,3320,0
20250221,105100,2737165,3320,3320,3320,3320,0
20250221,105000,2737165,3320,3320,3320,3320,0
20250221,104900,2737165,3320,3320,3320,3320,0
20250221,104800,2737165,3320,3320,3320,3320,0
20250221,104700,2737165,3320,3320,3320,3320,0
20250221,104600,2737165,3320,3320,3320,3320,0
20250221,104500,2737165,3320,3320,3320,3320,0
20250221,104400,2737165,3320,3320,3320,3320,0
20250221,104300,2737165,3320,3320,3320,3320,5
20250221,104200,2720565,3325,3325,3325,3325,23
20250221,104100,2644090,3325,3325,3325,3325,0
20250221,104000,2644090,3325,3325,3325,3325,0
20250221,103900,2644090,3325,3325,3325,3325,0
20250221,103800,2644090,3325,3325,3325,3325,0
20250221,103700,2644090,3325,3325,3325,3325,0
20250221,103600,2644090,3325,3325,3325,3325,0
20250221,103500,2644090,3325,3325,3325,3325,0
20250221,103400,2644090,3325,3325,3325,3325,0
20250221,103300,2644090,3325,3325,3325,3325,0
20250221,103200,2644090,3325,3325,3325,3325,0
20250221,103100,2644090,3325,3325,3325,3325,0
20250221,103000,2644090,3325,3325,3325,3325,0
20250221,102900,2644090,3325,3325,3325,3325,0
20250221,102800,2644090,3325,3325,3325,3325,0
20250221,102700,2644090,3325,3325,3325,3325,0
20250221,102600,2644090,3325,3325,3325,3325,0
20250221,102500,2644090,3325,3325,3325,3325,0
20250221,102400,2644090,3325,3325,3325,3325,0
20250221,102300,2644090,3325,3325,3325,3325,0
20250221,102200,2644090,3325,3325,3325,3325,0
20250221,102100,2644090,3325,3325,3325,3325,0
20250221,102000,2644090,3325,3325,3325,3325,0
20250221,101900,2644090,3325,3325,3325,3325,0
20250221,101800,2644090,3325,3325,3325,3325,0
20250221,101700,2644090,3325,3325,3325,3325,0
20250221,101600,2644090,3325,3325,3325,3325,0
20250221,101500,2644090,3325,3325,3325,3325,0
20250221,101400,2644090,3325,3325,3325,3325,0
20250221,101300,2644090,3325,3325,3325,3325,0
20250221,101200,2644090,3325,3325,3325,3325,0
20250221,101100,2644090,3325,3330,3330,3325,120
20250221,101000,2245040,3340,3340,3340,3340,2
20250221,100900,2238360,3340,3340,3340,3340,0
20250221,100800,2238360,3340,3340,3340,3340,0
20250221,100700,2238360,3340,3340,3340,3340,0
20250221,100600,2238360,3340,3340,3340,3340,533
20250221,100500,458140,3340,3340,3340,3340,0
20250221,100400,458140,3340,3340,3340,3340,0
20250221,100300,458140,3340,3340,3340,3340,0
20250221,100200,458140,3340,3340,3340,3340,0
20250221,100100,458140,3340,3340,3340,3340,0
20250221,100000,458140,3340,3340,3340,3340,0
20250221,095900,458140,3340,3340,3340,3340,0
20250221,095800,458140,3340,3340,3340,3340,0
20250221,095700,458140,3340,3340,3340,3340,0
20250221,095600,458140,3340,3340,3340,3340,0
20250221,095500,458140,3340,3340,3340,3340,0
20250221,095400,458140,3340,3340,3340,3340,0
20250221,095300,458140,3340,3340,3340,3340,0
20250221,095200,458140,3340,3340,3340,3340,0
20250221,095100,458140,3340,3340,3340,3340,0
20250221,095000,458140,3340,3340,3340,3340,0
20250221,094900,458140,3340,3340,3340,3340,0
20250221,094800,458140,3340,3340,3340,3340,0
20250221,094700,458140,3340,3340,3340,3340,0
20250221,094600,458140,3340,3340,3340,3340,0
20250221,094500,458140,3340,3340,3340,3340,0
20250221,094400,458140,3340,3340,3340,3340,0
20250221,094300,458140,3340,3340,3340,3340,0
20250221,094200,458140,3340,3340,3340,3340,0
20250221,094100,458140,3340,3340,3340,3340,0
20250221,094000,458140,3340,3340,3340,3340,0
20250221,093900,458140,3340,3340,3340,3340,0
20250221,093800,458140,3340,3340,3340,3340,0
20250221,093700,458140,3340,3340,3340,3340,0
20250221,093600,458140,3340,3340,3340,3340,0
20250221,093500,458140,3340,3340,3340,3340,1
20250221,093400,454800,3350,3350,3350,3350,0
20250221,093300,454800,3350,3350,3350,3350,0
20250221,093200,454800,3350,3350,3350,3350,0
20250221,093100,454800,3350,3350,3350,3350,0
20250221,093000,454800,3350,3350,3350,3350,0
20250221,092900,454800,3350,3350,3350,3350,0
20250221,092800,454800,3350,3350,3350,3350,0
20250221,092700,454800,3350,3350,3350,3350,0
20250221,092600,454800,3350,3350,3350,3350,0
20250221,092500,454800,3350,3350,3350,3350,0
20250221,092400,454800,3350,3350,3350,3350,0
20250221,092300,454800,3350,3350,3350,3350,0
20250221,092200,454800,3350,3350,3350,3350,0
20250221,092100,454800,3350,3350,3350,3350,0
20250221,092000,454800,3350,3350,3350,3350,0
20250221,091900,454800,3350,3350,3350,3350,0
20250221,091800,454800,3350,3350,3350,3350,0
20250221,091700,454800,3350,3350,3350,3350,0
20250221,091600,454800,3350,3350,3350,3350,0
20250221,091500,454800,3350,3350,3350,3350,0
20250221,091400,454800,3350,3350,3350,3350,0
20250221,091300,454800,3350,3350,3350,3350,0
20250221,091200,454800,3350,3350,3350,3350,0
20250221,091100,454800,3350,3350,3350,3350,0
20250221,091000,454800,3350,3350,3350,3350,0
20250221,090900,454800,3350,3350,3350,3350,0
20250221,090800,454800,3350,3350,3350,3350,0
20250221,090700,454800,3350,3350,3350,3350,0
20250221,090600,454800,3350,3350,3350,3350,0
20250221,090500,454800,3350,3350,3350,3350,0
20250221,090400,454800,3350,3350,3350,3350,0
20250221,090300,454800,3350,3350,3350,3350,0
20250221,090200,454800,3350,3300,3350,3300,16
20250221,090100,401720,3310,3310,3310,3310,7
20250221,090000,378550,3350,3350,3350,3350,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183400 8298510 3335 3335 3335 3335 131
3 20250221 183300 8298510 3335 3335 3335 3335 0
4 20250221 183200 8298510 3335 3335 3335 3335 0
5 20250221 183100 8298510 3335 3335 3335 3335 0
6 20250221 183000 8298510 3335 3335 3335 3335 0
7 20250221 182900 8298510 3335 3335 3335 3335 0
8 20250221 182800 8298510 3335 3335 3335 3335 0
9 20250221 182700 8298510 3335 3335 3335 3335 0
10 20250221 182600 8298510 3335 3335 3335 3335 0
11 20250221 182500 8298510 3335 3335 3335 3335 0
12 20250221 182400 8298510 3335 3335 3335 3335 0
13 20250221 182300 8298510 3335 3335 3335 3335 0
14 20250221 182200 8298510 3335 3335 3335 3335 0
15 20250221 182100 8298510 3335 3335 3335 3335 0
16 20250221 182000 8298510 3335 3335 3335 3335 0
17 20250221 181900 8298510 3335 3335 3335 3335 0
18 20250221 181800 8298510 3335 3335 3335 3335 0
19 20250221 181700 8298510 3335 3335 3335 3335 0
20 20250221 181600 8298510 3335 3335 3335 3335 0
21 20250221 181500 8298510 3335 3335 3335 3335 0
22 20250221 181400 8298510 3335 3335 3335 3335 0
23 20250221 181300 8298510 3335 3335 3335 3335 0
24 20250221 181200 8298510 3335 3335 3335 3335 0
25 20250221 181100 8298510 3335 3335 3335 3335 0
26 20250221 181000 8298510 3335 3335 3335 3335 0
27 20250221 180900 8298510 3335 3335 3335 3335 0
28 20250221 180800 8298510 3335 3335 3335 3335 0
29 20250221 180700 8298510 3335 3335 3335 3335 0
30 20250221 180600 8298510 3335 3335 3335 3335 0
31 20250221 180500 8298510 3335 3335 3335 3335 0
32 20250221 180400 8298510 3335 3335 3335 3335 131
33 20250221 180300 8298510 3335 3335 3335 3335 0
34 20250221 180200 8298510 3335 3335 3335 3335 0
35 20250221 180100 8298510 3335 3335 3335 3335 0
36 20250221 180000 8298510 3335 3335 3335 3335 0
37 20250221 175900 8298510 3335 3335 3335 3335 0
38 20250221 175800 8298510 3335 3335 3335 3335 0
39 20250221 175700 8298510 3335 3335 3335 3335 0
40 20250221 175600 8298510 3335 3335 3335 3335 0
41 20250221 175500 8298510 3335 3335 3335 3335 0
42 20250221 175400 8298510 3335 3335 3335 3335 0
43 20250221 175300 8298510 3335 3335 3335 3335 0
44 20250221 175200 8298510 3335 3335 3335 3335 0
45 20250221 175100 8298510 3335 3335 3335 3335 0
46 20250221 175000 8298510 3335 3335 3335 3335 0
47 20250221 174900 8298510 3335 3335 3335 3335 0
48 20250221 174800 8298510 3335 3335 3335 3335 0
49 20250221 174700 8298510 3335 3335 3335 3335 0
50 20250221 174600 8298510 3335 3335 3335 3335 0
51 20250221 174500 8298510 3335 3335 3335 3335 0
52 20250221 174400 8298510 3335 3335 3335 3335 0
53 20250221 174300 8298510 3335 3335 3335 3335 0
54 20250221 174200 8298510 3335 3335 3335 3335 0
55 20250221 174100 8298510 3335 3335 3335 3335 0
56 20250221 174000 8298510 3335 3335 3335 3335 0
57 20250221 173900 8298510 3335 3335 3335 3335 0
58 20250221 173800 8298510 3335 3335 3335 3335 0
59 20250221 173700 8298510 3335 3335 3335 3335 0
60 20250221 173600 8298510 3335 3335 3335 3335 0
61 20250221 173500 8298510 3335 3335 3335 3335 0
62 20250221 173400 8298510 3335 3335 3335 3335 131
63 20250221 173300 8298510 3335 3335 3335 3335 0
64 20250221 173200 8298510 3335 3335 3335 3335 0
65 20250221 173100 8298510 3335 3335 3335 3335 0
66 20250221 173000 8298510 3335 3335 3335 3335 0
67 20250221 172900 8298510 3335 3335 3335 3335 0
68 20250221 172800 8298510 3335 3335 3335 3335 0
69 20250221 172700 8298510 3335 3335 3335 3335 0
70 20250221 172600 8298510 3335 3335 3335 3335 0
71 20250221 172500 8298510 3335 3335 3335 3335 0
72 20250221 172400 8298510 3335 3335 3335 3335 0
73 20250221 172300 8298510 3335 3335 3335 3335 0
74 20250221 172200 8298510 3335 3335 3335 3335 0
75 20250221 172100 8298510 3335 3335 3335 3335 0
76 20250221 172000 8298510 3335 3335 3335 3335 0
77 20250221 171900 8298510 3335 3335 3335 3335 0
78 20250221 171800 8298510 3335 3335 3335 3335 0
79 20250221 171700 8298510 3335 3335 3335 3335 0
80 20250221 171600 8298510 3335 3335 3335 3335 0
81 20250221 171500 8298510 3335 3335 3335 3335 0
82 20250221 171400 8298510 3335 3335 3335 3335 0
83 20250221 171300 8298510 3335 3335 3335 3335 0
84 20250221 171200 8298510 3335 3335 3335 3335 0
85 20250221 171100 8298510 3335 3335 3335 3335 0
86 20250221 171000 8298510 3335 3335 3335 3335 0
87 20250221 170900 8298510 3335 3335 3335 3335 0
88 20250221 170800 8298510 3335 3335 3335 3335 0
89 20250221 170700 8298510 3335 3335 3335 3335 0
90 20250221 170600 8298510 3335 3335 3335 3335 0
91 20250221 170500 8298510 3335 3335 3335 3335 0
92 20250221 170400 8298510 3335 3335 3335 3335 131
93 20250221 170300 8298510 3335 3335 3335 3335 0
94 20250221 170200 8298510 3335 3335 3335 3335 0
95 20250221 170100 8298510 3335 3335 3335 3335 0
96 20250221 170000 8298510 3335 3335 3335 3335 0
97 20250221 165900 8298510 3335 3335 3335 3335 0
98 20250221 165800 8298510 3335 3335 3335 3335 0
99 20250221 165700 8298510 3335 3335 3335 3335 0
100 20250221 165600 8298510 3335 3335 3335 3335 0
101 20250221 165500 8298510 3335 3335 3335 3335 0
102 20250221 165400 8298510 3335 3335 3335 3335 0
103 20250221 165300 8298510 3335 3335 3335 3335 0
104 20250221 165200 8298510 3335 3335 3335 3335 0
105 20250221 165100 8298510 3335 3335 3335 3335 0
106 20250221 165000 8298510 3335 3335 3335 3335 0
107 20250221 164900 8298510 3335 3335 3335 3335 0
108 20250221 164800 8298510 3335 3335 3335 3335 0
109 20250221 164700 8298510 3335 3335 3335 3335 0
110 20250221 164600 8298510 3335 3335 3335 3335 0
111 20250221 164500 8298510 3335 3335 3335 3335 0
112 20250221 164400 8298510 3335 3335 3335 3335 0
113 20250221 164300 8298510 3335 3335 3335 3335 0
114 20250221 164200 8298510 3335 3335 3335 3335 0
115 20250221 164100 8298510 3335 3335 3335 3335 0
116 20250221 164000 8298510 3335 3335 3335 3335 0
117 20250221 163900 8298510 3335 3335 3335 3335 0
118 20250221 163800 8298510 3335 3335 3335 3335 0
119 20250221 163700 8298510 3335 3335 3335 3335 0
120 20250221 163600 8298510 3335 3335 3335 3335 0
121 20250221 163500 8298510 3335 3335 3335 3335 0
122 20250221 163400 8298510 3335 3335 3335 3335 131
123 20250221 163300 8298510 3335 3335 3335 3335 0
124 20250221 163200 8298510 3335 3335 3335 3335 0
125 20250221 163100 8298510 3335 3335 3335 3335 0
126 20250221 163000 8298510 3335 3335 3335 3335 0
127 20250221 162900 8298510 3335 3335 3335 3335 0
128 20250221 162800 8298510 3335 3335 3335 3335 0
129 20250221 162700 8298510 3335 3335 3335 3335 0
130 20250221 162600 8298510 3335 3335 3335 3335 0
131 20250221 162500 8298510 3335 3335 3335 3335 0
132 20250221 162400 8298510 3335 3335 3335 3335 0
133 20250221 162300 8298510 3335 3335 3335 3335 0
134 20250221 162200 8298510 3335 3335 3335 3335 0
135 20250221 162100 8298510 3335 3335 3335 3335 0
136 20250221 162000 8298510 3335 3335 3335 3335 0
137 20250221 161900 8298510 3335 3335 3335 3335 0
138 20250221 161800 8298510 3335 3335 3335 3335 0
139 20250221 161700 8298510 3335 3335 3335 3335 0
140 20250221 161600 8298510 3335 3335 3335 3335 0
141 20250221 161500 8298510 3335 3335 3335 3335 0
142 20250221 161400 8298510 3335 3335 3335 3335 0
143 20250221 161300 8298510 3335 3335 3335 3335 0
144 20250221 161200 8298510 3335 3335 3335 3335 0
145 20250221 161100 8298510 3335 3335 3335 3335 0
146 20250221 161000 8298510 3335 3335 3335 3335 0
147 20250221 160900 8298510 3335 3335 3335 3335 0
148 20250221 160800 8298510 3335 3335 3335 3335 0
149 20250221 160700 8298510 3335 3335 3335 3335 0
150 20250221 160600 8298510 3335 3335 3335 3335 0
151 20250221 160500 8298510 3335 3335 3335 3335 0
152 20250221 160400 8298510 3335 3335 3335 3335 131
153 20250221 160300 8298510 3335 3335 3335 3335 0
154 20250221 160200 8298510 3335 3335 3335 3335 0
155 20250221 160100 8298510 3335 3335 3335 3335 0
156 20250221 160000 8298510 3335 3335 3335 3335 0
157 20250221 155900 8298510 3335 3335 3335 3335 0
158 20250221 155800 8298510 3335 3335 3335 3335 0
159 20250221 155700 8298510 3335 3335 3335 3335 0
160 20250221 155600 8298510 3335 3335 3335 3335 0
161 20250221 155500 8298510 3335 3335 3335 3335 0
162 20250221 155400 8298510 3335 3335 3335 3335 0
163 20250221 155300 8298510 3335 3335 3335 3335 0
164 20250221 155200 8298510 3335 3335 3335 3335 0
165 20250221 155100 8298510 3335 3335 3335 3335 0
166 20250221 155000 8298510 3335 3335 3335 3335 0
167 20250221 154900 8298510 3335 3335 3335 3335 0
168 20250221 154800 8298510 3335 3335 3335 3335 0
169 20250221 154700 8298510 3335 3335 3335 3335 0
170 20250221 154600 8298510 3335 3335 3335 3335 0
171 20250221 154500 8298510 3335 3335 3335 3335 0
172 20250221 154400 8298510 3335 3335 3335 3335 0
173 20250221 154300 8298510 3335 3335 3335 3335 0
174 20250221 154200 8298510 3335 3335 3335 3335 0
175 20250221 154100 8298510 3335 3335 3335 3335 0
176 20250221 154000 8298510 3335 3335 3335 3335 0
177 20250221 153900 8298510 3335 3335 3335 3335 0
178 20250221 153800 8298510 3335 3335 3335 3335 0
179 20250221 153700 8298510 3335 3335 3335 3335 0
180 20250221 153600 8298510 3335 3335 3335 3335 0
181 20250221 153500 8298510 3335 3335 3335 3335 0
182 20250221 153400 8298510 3335 3335 3335 3335 131
183 20250221 153300 8298510 3335 3335 3335 3335 0
184 20250221 153200 8298510 3335 3335 3335 3335 0
185 20250221 153100 8298510 3335 3335 3335 3335 0
186 20250221 153000 8298510 3335 3335 3335 3335 131
187 20250221 152900 7861625 3330 3330 3330 3330 0
188 20250221 152800 7861625 3330 3330 3330 3330 0
189 20250221 152700 7861625 3330 3330 3330 3330 0
190 20250221 152600 7861625 3330 3330 3330 3330 0
191 20250221 152500 7861625 3330 3330 3330 3330 0
192 20250221 152400 7861625 3330 3330 3330 3330 0
193 20250221 152300 7861625 3330 3330 3330 3330 0
194 20250221 152200 7861625 3330 3330 3330 3330 0
195 20250221 152100 7861625 3330 3330 3330 3330 0
196 20250221 152000 7861625 3330 3330 3330 3330 0
197 20250221 151900 7861625 3330 3330 3330 3330 0
198 20250221 151800 7861625 3330 3330 3330 3330 0
199 20250221 151700 7861625 3330 3330 3330 3330 0
200 20250221 151600 7861625 3330 3330 3330 3330 0
201 20250221 151500 7861625 3330 3330 3330 3330 0
202 20250221 151400 7861625 3330 3330 3330 3330 0
203 20250221 151300 7861625 3330 3330 3330 3330 0
204 20250221 151200 7861625 3330 3330 3330 3330 0
205 20250221 151100 7861625 3330 3330 3330 3330 0
206 20250221 151000 7861625 3330 3330 3330 3330 3
207 20250221 150900 7851635 3335 3335 3335 3335 0
208 20250221 150800 7851635 3335 3335 3335 3335 0
209 20250221 150700 7851635 3335 3335 3335 3335 0
210 20250221 150600 7851635 3335 3335 3335 3335 8
211 20250221 150500 7824955 3335 3335 3335 3335 0
212 20250221 150400 7824955 3335 3335 3335 3335 0
213 20250221 150300 7824955 3335 3335 3335 3335 0
214 20250221 150200 7824955 3335 3335 3335 3335 0
215 20250221 150100 7824955 3335 3335 3335 3335 0
216 20250221 150000 7824955 3335 3335 3335 3335 0
217 20250221 145900 7824955 3335 3335 3335 3335 0
218 20250221 145800 7824955 3335 3335 3335 3335 0
219 20250221 145700 7824955 3335 3335 3335 3335 0
220 20250221 145600 7824955 3335 3335 3335 3335 0
221 20250221 145500 7824955 3335 3335 3335 3335 11
222 20250221 145400 7788270 3335 3335 3335 3335 29
223 20250221 145300 7691555 3335 3335 3335 3335 0
224 20250221 145200 7691555 3335 3335 3335 3335 0
225 20250221 145100 7691555 3335 3335 3335 3335 0
226 20250221 145000 7691555 3335 3335 3335 3335 0
227 20250221 144900 7691555 3335 3335 3335 3335 0
228 20250221 144800 7691555 3335 3335 3335 3335 0
229 20250221 144700 7691555 3335 3335 3335 3335 0
230 20250221 144600 7691555 3335 3335 3335 3335 0
231 20250221 144500 7691555 3335 3335 3335 3335 0
232 20250221 144400 7691555 3335 3335 3335 3335 0
233 20250221 144300 7691555 3335 3335 3335 3335 0
234 20250221 144200 7691555 3335 3335 3335 3335 0
235 20250221 144100 7691555 3335 3335 3335 3335 0
236 20250221 144000 7691555 3335 3335 3335 3335 29
237 20250221 143900 7594840 3335 3335 3335 3335 0
238 20250221 143800 7594840 3335 3335 3335 3335 0
239 20250221 143700 7594840 3335 3335 3335 3335 0
240 20250221 143600 7594840 3335 3335 3335 3335 0
241 20250221 143500 7594840 3335 3335 3335 3335 0
242 20250221 143400 7594840 3335 3335 3335 3335 0
243 20250221 143300 7594840 3335 3335 3335 3335 0
244 20250221 143200 7594840 3335 3335 3335 3335 0
245 20250221 143100 7594840 3335 3335 3335 3335 0
246 20250221 143000 7594840 3335 3335 3335 3335 0
247 20250221 142900 7594840 3335 3335 3335 3335 0
248 20250221 142800 7594840 3335 3335 3335 3335 0
249 20250221 142700 7594840 3335 3335 3335 3335 0
250 20250221 142600 7594840 3335 3335 3335 3335 0
251 20250221 142500 7594840 3335 3335 3335 3335 0
252 20250221 142400 7594840 3335 3335 3335 3335 0
253 20250221 142300 7594840 3335 3335 3335 3335 0
254 20250221 142200 7594840 3335 3335 3335 3335 0
255 20250221 142100 7594840 3335 3335 3335 3335 0
256 20250221 142000 7594840 3335 3335 3335 3335 311
257 20250221 141900 6557655 3335 3335 3335 3335 0
258 20250221 141800 6557655 3335 3335 3335 3335 0
259 20250221 141700 6557655 3335 3335 3335 3335 0
260 20250221 141600 6557655 3335 3335 3335 3335 0
261 20250221 141500 6557655 3335 3335 3335 3335 0
262 20250221 141400 6557655 3335 3335 3335 3335 0
263 20250221 141300 6557655 3335 3335 3335 3335 0
264 20250221 141200 6557655 3335 3335 3335 3335 0
265 20250221 141100 6557655 3335 3335 3335 3335 0
266 20250221 141000 6557655 3335 3335 3335 3335 0
267 20250221 140900 6557655 3335 3335 3335 3335 0
268 20250221 140800 6557655 3335 3335 3335 3335 0
269 20250221 140700 6557655 3335 3335 3335 3335 0
270 20250221 140600 6557655 3335 3335 3335 3335 0
271 20250221 140500 6557655 3335 3335 3335 3335 0
272 20250221 140400 6557655 3335 3335 3335 3335 0
273 20250221 140300 6557655 3335 3335 3335 3335 0
274 20250221 140200 6557655 3335 3335 3335 3335 0
275 20250221 140100 6557655 3335 3335 3335 3335 0
276 20250221 140000 6557655 3335 3335 3335 3335 50
277 20250221 135900 6390905 3330 3330 3330 3330 0
278 20250221 135800 6390905 3330 3330 3330 3330 0
279 20250221 135700 6390905 3330 3330 3330 3330 0
280 20250221 135600 6390905 3330 3330 3330 3330 70
281 20250221 135500 6157805 3330 3330 3330 3330 0
282 20250221 135400 6157805 3330 3330 3330 3330 0
283 20250221 135300 6157805 3330 3330 3330 3330 0
284 20250221 135200 6157805 3330 3330 3330 3330 0
285 20250221 135100 6157805 3330 3330 3330 3330 5
286 20250221 135000 6141155 3340 3340 3340 3340 0
287 20250221 134900 6141155 3340 3340 3340 3340 0
288 20250221 134800 6141155 3340 3340 3340 3340 0
289 20250221 134700 6141155 3340 3340 3340 3340 0
290 20250221 134600 6141155 3340 3340 3340 3340 0
291 20250221 134500 6141155 3340 3340 3340 3340 0
292 20250221 134400 6141155 3340 3340 3340 3340 0
293 20250221 134300 6141155 3340 3340 3340 3340 0
294 20250221 134200 6141155 3340 3340 3340 3340 0
295 20250221 134100 6141155 3340 3340 3340 3340 0
296 20250221 134000 6141155 3340 3340 3340 3340 0
297 20250221 133900 6141155 3340 3340 3340 3340 0
298 20250221 133800 6141155 3340 3340 3340 3340 0
299 20250221 133700 6141155 3340 3340 3340 3340 0
300 20250221 133600 6141155 3340 3340 3340 3340 0
301 20250221 133500 6141155 3340 3340 3340 3340 0
302 20250221 133400 6141155 3340 3340 3340 3340 0
303 20250221 133300 6141155 3340 3340 3340 3340 0
304 20250221 133200 6141155 3340 3340 3340 3340 0
305 20250221 133100 6141155 3340 3340 3340 3340 0
306 20250221 133000 6141155 3340 3340 3340 3340 0
307 20250221 132900 6141155 3340 3340 3340 3340 0
308 20250221 132800 6141155 3340 3340 3340 3340 0
309 20250221 132700 6141155 3340 3340 3340 3340 0
310 20250221 132600 6141155 3340 3340 3340 3340 0
311 20250221 132500 6141155 3340 3340 3340 3340 0
312 20250221 132400 6141155 3340 3340 3340 3340 0
313 20250221 132300 6141155 3340 3340 3340 3340 0
314 20250221 132200 6141155 3340 3340 3340 3340 0
315 20250221 132100 6141155 3340 3340 3340 3340 0
316 20250221 132000 6141155 3340 3340 3340 3340 0
317 20250221 131900 6141155 3340 3340 3340 3340 1
318 20250221 131800 6137815 3300 3300 3300 3300 0
319 20250221 131700 6137815 3300 3300 3300 3300 0
320 20250221 131600 6137815 3300 3300 3300 3300 0
321 20250221 131500 6137815 3300 3300 3300 3300 0
322 20250221 131400 6137815 3300 3300 3300 3300 0
323 20250221 131300 6137815 3300 3300 3300 3300 0
324 20250221 131200 6137815 3300 3300 3300 3300 0
325 20250221 131100 6137815 3300 3300 3300 3300 0
326 20250221 131000 6137815 3300 3300 3300 3300 0
327 20250221 130900 6137815 3300 3300 3300 3300 0
328 20250221 130800 6137815 3300 3300 3300 3300 0
329 20250221 130700 6137815 3300 3300 3300 3300 0
330 20250221 130600 6137815 3300 3300 3300 3300 0
331 20250221 130500 6137815 3300 3300 3300 3300 0
332 20250221 130400 6137815 3300 3300 3300 3300 0
333 20250221 130300 6137815 3300 3300 3300 3300 0
334 20250221 130200 6137815 3300 3300 3300 3300 0
335 20250221 130100 6137815 3300 3300 3300 3300 0
336 20250221 130000 6137815 3300 3300 3300 3300 0
337 20250221 125900 6137815 3300 3300 3300 3300 0
338 20250221 125800 6137815 3300 3300 3300 3300 0
339 20250221 125700 6137815 3300 3300 3300 3300 0
340 20250221 125600 6137815 3300 3300 3300 3300 0
341 20250221 125500 6137815 3300 3300 3300 3300 0
342 20250221 125400 6137815 3300 3300 3300 3300 0
343 20250221 125300 6137815 3300 3300 3300 3300 0
344 20250221 125200 6137815 3300 3300 3300 3300 0
345 20250221 125100 6137815 3300 3300 3300 3300 0
346 20250221 125000 6137815 3300 3300 3300 3300 0
347 20250221 124900 6137815 3300 3300 3300 3300 0
348 20250221 124800 6137815 3300 3300 3300 3300 0
349 20250221 124700 6137815 3300 3300 3300 3300 0
350 20250221 124600 6137815 3300 3300 3300 3300 0
351 20250221 124500 6137815 3300 3300 3300 3300 0
352 20250221 124400 6137815 3300 3300 3300 3300 0
353 20250221 124300 6137815 3300 3300 3300 3300 0
354 20250221 124200 6137815 3300 3300 3300 3300 0
355 20250221 124100 6137815 3300 3300 3300 3300 0
356 20250221 124000 6137815 3300 3300 3300 3300 0
357 20250221 123900 6137815 3300 3300 3300 3300 0
358 20250221 123800 6137815 3300 3300 3300 3300 0
359 20250221 123700 6137815 3300 3300 3300 3300 0
360 20250221 123600 6137815 3300 3300 3300 3300 0
361 20250221 123500 6137815 3300 3300 3300 3300 0
362 20250221 123400 6137815 3300 3300 3300 3300 0
363 20250221 123300 6137815 3300 3300 3300 3300 0
364 20250221 123200 6137815 3300 3300 3300 3300 0
365 20250221 123100 6137815 3300 3300 3300 3300 0
366 20250221 123000 6137815 3300 3300 3300 3300 0
367 20250221 122900 6137815 3300 3300 3300 3300 0
368 20250221 122800 6137815 3300 3300 3300 3300 0
369 20250221 122700 6137815 3300 3300 3300 3300 0
370 20250221 122600 6137815 3300 3300 3300 3300 0
371 20250221 122500 6137815 3300 3300 3300 3300 0
372 20250221 122400 6137815 3300 3300 3300 3300 0
373 20250221 122300 6137815 3300 3300 3300 3300 0
374 20250221 122200 6137815 3300 3300 3300 3300 0
375 20250221 122100 6137815 3300 3300 3300 3300 0
376 20250221 122000 6137815 3300 3300 3300 3300 0
377 20250221 121900 6137815 3300 3300 3300 3300 0
378 20250221 121800 6137815 3300 3300 3300 3300 0
379 20250221 121700 6137815 3300 3300 3300 3300 0
380 20250221 121600 6137815 3300 3300 3300 3300 0
381 20250221 121500 6137815 3300 3300 3300 3300 0
382 20250221 121400 6137815 3300 3300 3300 3300 0
383 20250221 121300 6137815 3300 3300 3300 3300 0
384 20250221 121200 6137815 3300 3300 3300 3300 0
385 20250221 121100 6137815 3300 3300 3300 3300 0
386 20250221 121000 6137815 3300 3300 3300 3300 0
387 20250221 120900 6137815 3300 3300 3300 3300 0
388 20250221 120800 6137815 3300 3300 3300 3300 0
389 20250221 120700 6137815 3300 3300 3300 3300 0
390 20250221 120600 6137815 3300 3300 3300 3300 0
391 20250221 120500 6137815 3300 3300 3300 3300 0
392 20250221 120400 6137815 3300 3300 3300 3300 0
393 20250221 120300 6137815 3300 3300 3300 3300 0
394 20250221 120200 6137815 3300 3300 3300 3300 0
395 20250221 120100 6137815 3300 3300 3300 3300 0
396 20250221 120000 6137815 3300 3300 3300 3300 0
397 20250221 115900 6137815 3300 3300 3300 3300 0
398 20250221 115800 6137815 3300 3300 3300 3300 0
399 20250221 115700 6137815 3300 3300 3300 3300 0
400 20250221 115600 6137815 3300 3300 3300 3300 0
401 20250221 115500 6137815 3300 3300 3300 3300 0
402 20250221 115400 6137815 3300 3300 3300 3300 0
403 20250221 115300 6137815 3300 3300 3300 3300 0
404 20250221 115200 6137815 3300 3300 3300 3300 0
405 20250221 115100 6137815 3300 3300 3300 3300 0
406 20250221 115000 6137815 3300 3300 3300 3300 0
407 20250221 114900 6137815 3300 3300 3300 3300 0
408 20250221 114800 6137815 3300 3300 3300 3300 0
409 20250221 114700 6137815 3300 3300 3300 3300 0
410 20250221 114600 6137815 3300 3300 3300 3300 0
411 20250221 114500 6137815 3300 3300 3300 3300 0
412 20250221 114400 6137815 3300 3300 3300 3300 0
413 20250221 114300 6137815 3300 3300 3300 3300 0
414 20250221 114200 6137815 3300 3300 3300 3300 0
415 20250221 114100 6137815 3300 3300 3300 3300 0
416 20250221 114000 6137815 3300 3300 3300 3300 0
417 20250221 113900 6137815 3300 3300 3300 3300 0
418 20250221 113800 6137815 3300 3300 3300 3300 0
419 20250221 113700 6137815 3300 3300 3300 3300 0
420 20250221 113600 6137815 3300 3300 3300 3300 0
421 20250221 113500 6137815 3300 3300 3300 3300 0
422 20250221 113400 6137815 3300 3300 3300 3300 0
423 20250221 113300 6137815 3300 3300 3300 3300 0
424 20250221 113200 6137815 3300 3300 3300 3300 0
425 20250221 113100 6137815 3300 3315 3315 3300 728
426 20250221 113000 3730875 3310 3310 3310 3310 0
427 20250221 112900 3730875 3310 3310 3310 3310 0
428 20250221 112800 3730875 3310 3310 3310 3310 0
429 20250221 112700 3730875 3310 3320 3320 3310 300
430 20250221 112600 2737165 3320 3320 3320 3320 0
431 20250221 112500 2737165 3320 3320 3320 3320 0
432 20250221 112400 2737165 3320 3320 3320 3320 0
433 20250221 112300 2737165 3320 3320 3320 3320 0
434 20250221 112200 2737165 3320 3320 3320 3320 0
435 20250221 112100 2737165 3320 3320 3320 3320 0
436 20250221 112000 2737165 3320 3320 3320 3320 0
437 20250221 111900 2737165 3320 3320 3320 3320 0
438 20250221 111800 2737165 3320 3320 3320 3320 0
439 20250221 111700 2737165 3320 3320 3320 3320 0
440 20250221 111600 2737165 3320 3320 3320 3320 0
441 20250221 111500 2737165 3320 3320 3320 3320 0
442 20250221 111400 2737165 3320 3320 3320 3320 0
443 20250221 111300 2737165 3320 3320 3320 3320 0
444 20250221 111200 2737165 3320 3320 3320 3320 0
445 20250221 111100 2737165 3320 3320 3320 3320 0
446 20250221 111000 2737165 3320 3320 3320 3320 0
447 20250221 110900 2737165 3320 3320 3320 3320 0
448 20250221 110800 2737165 3320 3320 3320 3320 0
449 20250221 110700 2737165 3320 3320 3320 3320 0
450 20250221 110600 2737165 3320 3320 3320 3320 0
451 20250221 110500 2737165 3320 3320 3320 3320 0
452 20250221 110400 2737165 3320 3320 3320 3320 0
453 20250221 110300 2737165 3320 3320 3320 3320 0
454 20250221 110200 2737165 3320 3320 3320 3320 0
455 20250221 110100 2737165 3320 3320 3320 3320 0
456 20250221 110000 2737165 3320 3320 3320 3320 0
457 20250221 105900 2737165 3320 3320 3320 3320 0
458 20250221 105800 2737165 3320 3320 3320 3320 0
459 20250221 105700 2737165 3320 3320 3320 3320 0
460 20250221 105600 2737165 3320 3320 3320 3320 0
461 20250221 105500 2737165 3320 3320 3320 3320 0
462 20250221 105400 2737165 3320 3320 3320 3320 0
463 20250221 105300 2737165 3320 3320 3320 3320 0
464 20250221 105200 2737165 3320 3320 3320 3320 0
465 20250221 105100 2737165 3320 3320 3320 3320 0
466 20250221 105000 2737165 3320 3320 3320 3320 0
467 20250221 104900 2737165 3320 3320 3320 3320 0
468 20250221 104800 2737165 3320 3320 3320 3320 0
469 20250221 104700 2737165 3320 3320 3320 3320 0
470 20250221 104600 2737165 3320 3320 3320 3320 0
471 20250221 104500 2737165 3320 3320 3320 3320 0
472 20250221 104400 2737165 3320 3320 3320 3320 0
473 20250221 104300 2737165 3320 3320 3320 3320 5
474 20250221 104200 2720565 3325 3325 3325 3325 23
475 20250221 104100 2644090 3325 3325 3325 3325 0
476 20250221 104000 2644090 3325 3325 3325 3325 0
477 20250221 103900 2644090 3325 3325 3325 3325 0
478 20250221 103800 2644090 3325 3325 3325 3325 0
479 20250221 103700 2644090 3325 3325 3325 3325 0
480 20250221 103600 2644090 3325 3325 3325 3325 0
481 20250221 103500 2644090 3325 3325 3325 3325 0
482 20250221 103400 2644090 3325 3325 3325 3325 0
483 20250221 103300 2644090 3325 3325 3325 3325 0
484 20250221 103200 2644090 3325 3325 3325 3325 0
485 20250221 103100 2644090 3325 3325 3325 3325 0
486 20250221 103000 2644090 3325 3325 3325 3325 0
487 20250221 102900 2644090 3325 3325 3325 3325 0
488 20250221 102800 2644090 3325 3325 3325 3325 0
489 20250221 102700 2644090 3325 3325 3325 3325 0
490 20250221 102600 2644090 3325 3325 3325 3325 0
491 20250221 102500 2644090 3325 3325 3325 3325 0
492 20250221 102400 2644090 3325 3325 3325 3325 0
493 20250221 102300 2644090 3325 3325 3325 3325 0
494 20250221 102200 2644090 3325 3325 3325 3325 0
495 20250221 102100 2644090 3325 3325 3325 3325 0
496 20250221 102000 2644090 3325 3325 3325 3325 0
497 20250221 101900 2644090 3325 3325 3325 3325 0
498 20250221 101800 2644090 3325 3325 3325 3325 0
499 20250221 101700 2644090 3325 3325 3325 3325 0
500 20250221 101600 2644090 3325 3325 3325 3325 0
501 20250221 101500 2644090 3325 3325 3325 3325 0
502 20250221 101400 2644090 3325 3325 3325 3325 0
503 20250221 101300 2644090 3325 3325 3325 3325 0
504 20250221 101200 2644090 3325 3325 3325 3325 0
505 20250221 101100 2644090 3325 3330 3330 3325 120
506 20250221 101000 2245040 3340 3340 3340 3340 2
507 20250221 100900 2238360 3340 3340 3340 3340 0
508 20250221 100800 2238360 3340 3340 3340 3340 0
509 20250221 100700 2238360 3340 3340 3340 3340 0
510 20250221 100600 2238360 3340 3340 3340 3340 533
511 20250221 100500 458140 3340 3340 3340 3340 0
512 20250221 100400 458140 3340 3340 3340 3340 0
513 20250221 100300 458140 3340 3340 3340 3340 0
514 20250221 100200 458140 3340 3340 3340 3340 0
515 20250221 100100 458140 3340 3340 3340 3340 0
516 20250221 100000 458140 3340 3340 3340 3340 0
517 20250221 095900 458140 3340 3340 3340 3340 0
518 20250221 095800 458140 3340 3340 3340 3340 0
519 20250221 095700 458140 3340 3340 3340 3340 0
520 20250221 095600 458140 3340 3340 3340 3340 0
521 20250221 095500 458140 3340 3340 3340 3340 0
522 20250221 095400 458140 3340 3340 3340 3340 0
523 20250221 095300 458140 3340 3340 3340 3340 0
524 20250221 095200 458140 3340 3340 3340 3340 0
525 20250221 095100 458140 3340 3340 3340 3340 0
526 20250221 095000 458140 3340 3340 3340 3340 0
527 20250221 094900 458140 3340 3340 3340 3340 0
528 20250221 094800 458140 3340 3340 3340 3340 0
529 20250221 094700 458140 3340 3340 3340 3340 0
530 20250221 094600 458140 3340 3340 3340 3340 0
531 20250221 094500 458140 3340 3340 3340 3340 0
532 20250221 094400 458140 3340 3340 3340 3340 0
533 20250221 094300 458140 3340 3340 3340 3340 0
534 20250221 094200 458140 3340 3340 3340 3340 0
535 20250221 094100 458140 3340 3340 3340 3340 0
536 20250221 094000 458140 3340 3340 3340 3340 0
537 20250221 093900 458140 3340 3340 3340 3340 0
538 20250221 093800 458140 3340 3340 3340 3340 0
539 20250221 093700 458140 3340 3340 3340 3340 0
540 20250221 093600 458140 3340 3340 3340 3340 0
541 20250221 093500 458140 3340 3340 3340 3340 1
542 20250221 093400 454800 3350 3350 3350 3350 0
543 20250221 093300 454800 3350 3350 3350 3350 0
544 20250221 093200 454800 3350 3350 3350 3350 0
545 20250221 093100 454800 3350 3350 3350 3350 0
546 20250221 093000 454800 3350 3350 3350 3350 0
547 20250221 092900 454800 3350 3350 3350 3350 0
548 20250221 092800 454800 3350 3350 3350 3350 0
549 20250221 092700 454800 3350 3350 3350 3350 0
550 20250221 092600 454800 3350 3350 3350 3350 0
551 20250221 092500 454800 3350 3350 3350 3350 0
552 20250221 092400 454800 3350 3350 3350 3350 0
553 20250221 092300 454800 3350 3350 3350 3350 0
554 20250221 092200 454800 3350 3350 3350 3350 0
555 20250221 092100 454800 3350 3350 3350 3350 0
556 20250221 092000 454800 3350 3350 3350 3350 0
557 20250221 091900 454800 3350 3350 3350 3350 0
558 20250221 091800 454800 3350 3350 3350 3350 0
559 20250221 091700 454800 3350 3350 3350 3350 0
560 20250221 091600 454800 3350 3350 3350 3350 0
561 20250221 091500 454800 3350 3350 3350 3350 0
562 20250221 091400 454800 3350 3350 3350 3350 0
563 20250221 091300 454800 3350 3350 3350 3350 0
564 20250221 091200 454800 3350 3350 3350 3350 0
565 20250221 091100 454800 3350 3350 3350 3350 0
566 20250221 091000 454800 3350 3350 3350 3350 0
567 20250221 090900 454800 3350 3350 3350 3350 0
568 20250221 090800 454800 3350 3350 3350 3350 0
569 20250221 090700 454800 3350 3350 3350 3350 0
570 20250221 090600 454800 3350 3350 3350 3350 0
571 20250221 090500 454800 3350 3350 3350 3350 0
572 20250221 090400 454800 3350 3350 3350 3350 0
573 20250221 090300 454800 3350 3350 3350 3350 0
574 20250221 090200 454800 3350 3300 3350 3300 16
575 20250221 090100 401720 3310 3310 3310 3310 7
576 20250221 090000 378550 3350 3350 3350 3350 113

1
001420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,7600000,0,25270000000,0.00
20250218,0,7600000,0,25270000000,0.00
20250217,0,7600000,0,25954000000,0.00
20250214,0,7600000,0,26486000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 7600000 0 25270000000 0.00
3 20250218 0 7600000 0 25270000000 0.00
4 20250217 0 7600000 0 25954000000 0.00
5 20250214 0 7600000 0 26486000000 0.00