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
001460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,19756750,27550,27550,27550,27550,10
20250221,183300,19756750,27550,27550,27550,27550,0
20250221,183200,19756750,27550,27550,27550,27550,0
20250221,183100,19756750,27550,27550,27550,27550,0
20250221,183000,19756750,27550,27550,27550,27550,0
20250221,182900,19756750,27550,27550,27550,27550,0
20250221,182800,19756750,27550,27550,27550,27550,0
20250221,182700,19756750,27550,27550,27550,27550,0
20250221,182600,19756750,27550,27550,27550,27550,0
20250221,182500,19756750,27550,27550,27550,27550,0
20250221,182400,19756750,27550,27550,27550,27550,0
20250221,182300,19756750,27550,27550,27550,27550,0
20250221,182200,19756750,27550,27550,27550,27550,0
20250221,182100,19756750,27550,27550,27550,27550,0
20250221,182000,19756750,27550,27550,27550,27550,0
20250221,181900,19756750,27550,27550,27550,27550,0
20250221,181800,19756750,27550,27550,27550,27550,0
20250221,181700,19756750,27550,27550,27550,27550,0
20250221,181600,19756750,27550,27550,27550,27550,0
20250221,181500,19756750,27550,27550,27550,27550,0
20250221,181400,19756750,27550,27550,27550,27550,0
20250221,181300,19756750,27550,27550,27550,27550,0
20250221,181200,19756750,27550,27550,27550,27550,0
20250221,181100,19756750,27550,27550,27550,27550,0
20250221,181000,19756750,27550,27550,27550,27550,0
20250221,180900,19756750,27550,27550,27550,27550,0
20250221,180800,19756750,27550,27550,27550,27550,0
20250221,180700,19756750,27550,27550,27550,27550,0
20250221,180600,19756750,27550,27550,27550,27550,0
20250221,180500,19756750,27550,27550,27550,27550,0
20250221,180400,19756750,27550,27550,27550,27550,10
20250221,180300,19756750,27550,27550,27550,27550,0
20250221,180200,19756750,27550,27550,27550,27550,0
20250221,180100,19756750,27550,27550,27550,27550,0
20250221,180000,19756750,27550,27550,27550,27550,0
20250221,175900,19756750,27550,27550,27550,27550,0
20250221,175800,19756750,27550,27550,27550,27550,0
20250221,175700,19756750,27550,27550,27550,27550,0
20250221,175600,19756750,27550,27550,27550,27550,0
20250221,175500,19756750,27550,27550,27550,27550,0
20250221,175400,19756750,27550,27550,27550,27550,0
20250221,175300,19756750,27550,27550,27550,27550,0
20250221,175200,19756750,27550,27550,27550,27550,0
20250221,175100,19756750,27550,27550,27550,27550,0
20250221,175000,19756750,27550,27550,27550,27550,0
20250221,174900,19756750,27550,27550,27550,27550,0
20250221,174800,19756750,27550,27550,27550,27550,0
20250221,174700,19756750,27550,27550,27550,27550,0
20250221,174600,19756750,27550,27550,27550,27550,0
20250221,174500,19756750,27550,27550,27550,27550,0
20250221,174400,19756750,27550,27550,27550,27550,0
20250221,174300,19756750,27550,27550,27550,27550,0
20250221,174200,19756750,27550,27550,27550,27550,0
20250221,174100,19756750,27550,27550,27550,27550,0
20250221,174000,19756750,27550,27550,27550,27550,0
20250221,173900,19756750,27550,27550,27550,27550,0
20250221,173800,19756750,27550,27550,27550,27550,0
20250221,173700,19756750,27550,27550,27550,27550,0
20250221,173600,19756750,27550,27550,27550,27550,0
20250221,173500,19756750,27550,27550,27550,27550,0
20250221,173400,19756750,27550,27550,27550,27550,10
20250221,173300,19756750,27550,27550,27550,27550,0
20250221,173200,19756750,27550,27550,27550,27550,0
20250221,173100,19756750,27550,27550,27550,27550,0
20250221,173000,19756750,27550,27550,27550,27550,0
20250221,172900,19756750,27550,27550,27550,27550,0
20250221,172800,19756750,27550,27550,27550,27550,0
20250221,172700,19756750,27550,27550,27550,27550,0
20250221,172600,19756750,27550,27550,27550,27550,0
20250221,172500,19756750,27550,27550,27550,27550,0
20250221,172400,19756750,27550,27550,27550,27550,0
20250221,172300,19756750,27550,27550,27550,27550,0
20250221,172200,19756750,27550,27550,27550,27550,0
20250221,172100,19756750,27550,27550,27550,27550,0
20250221,172000,19756750,27550,27550,27550,27550,0
20250221,171900,19756750,27550,27550,27550,27550,0
20250221,171800,19756750,27550,27550,27550,27550,0
20250221,171700,19756750,27550,27550,27550,27550,0
20250221,171600,19756750,27550,27550,27550,27550,0
20250221,171500,19756750,27550,27550,27550,27550,0
20250221,171400,19756750,27550,27550,27550,27550,0
20250221,171300,19756750,27550,27550,27550,27550,0
20250221,171200,19756750,27550,27550,27550,27550,0
20250221,171100,19756750,27550,27550,27550,27550,0
20250221,171000,19756750,27550,27550,27550,27550,0
20250221,170900,19756750,27550,27550,27550,27550,0
20250221,170800,19756750,27550,27550,27550,27550,0
20250221,170700,19756750,27550,27550,27550,27550,0
20250221,170600,19756750,27550,27550,27550,27550,0
20250221,170500,19756750,27550,27550,27550,27550,0
20250221,170400,19756750,27550,27550,27550,27550,10
20250221,170300,19756750,27550,27550,27550,27550,0
20250221,170200,19756750,27550,27550,27550,27550,0
20250221,170100,19756750,27550,27550,27550,27550,0
20250221,170000,19756750,27550,27550,27550,27550,0
20250221,165900,19756750,27550,27550,27550,27550,0
20250221,165800,19756750,27550,27550,27550,27550,0
20250221,165700,19756750,27550,27550,27550,27550,0
20250221,165600,19756750,27550,27550,27550,27550,0
20250221,165500,19756750,27550,27550,27550,27550,0
20250221,165400,19756750,27550,27550,27550,27550,0
20250221,165300,19756750,27550,27550,27550,27550,0
20250221,165200,19756750,27550,27550,27550,27550,0
20250221,165100,19756750,27550,27550,27550,27550,0
20250221,165000,19756750,27550,27550,27550,27550,0
20250221,164900,19756750,27550,27550,27550,27550,0
20250221,164800,19756750,27550,27550,27550,27550,0
20250221,164700,19756750,27550,27550,27550,27550,0
20250221,164600,19756750,27550,27550,27550,27550,0
20250221,164500,19756750,27550,27550,27550,27550,0
20250221,164400,19756750,27550,27550,27550,27550,0
20250221,164300,19756750,27550,27550,27550,27550,0
20250221,164200,19756750,27550,27550,27550,27550,0
20250221,164100,19756750,27550,27550,27550,27550,0
20250221,164000,19756750,27550,27550,27550,27550,0
20250221,163900,19756750,27550,27550,27550,27550,0
20250221,163800,19756750,27550,27550,27550,27550,0
20250221,163700,19756750,27550,27550,27550,27550,0
20250221,163600,19756750,27550,27550,27550,27550,0
20250221,163500,19756750,27550,27550,27550,27550,0
20250221,163400,19756750,27550,27550,27550,27550,10
20250221,163300,19756750,27550,27550,27550,27550,0
20250221,163200,19756750,27550,27550,27550,27550,0
20250221,163100,19756750,27550,27550,27550,27550,0
20250221,163000,19756750,27550,27550,27550,27550,0
20250221,162900,19756750,27550,27550,27550,27550,0
20250221,162800,19756750,27550,27550,27550,27550,0
20250221,162700,19756750,27550,27550,27550,27550,0
20250221,162600,19756750,27550,27550,27550,27550,0
20250221,162500,19756750,27550,27550,27550,27550,0
20250221,162400,19756750,27550,27550,27550,27550,0
20250221,162300,19756750,27550,27550,27550,27550,0
20250221,162200,19756750,27550,27550,27550,27550,0
20250221,162100,19756750,27550,27550,27550,27550,0
20250221,162000,19756750,27550,27550,27550,27550,0
20250221,161900,19756750,27550,27550,27550,27550,0
20250221,161800,19756750,27550,27550,27550,27550,0
20250221,161700,19756750,27550,27550,27550,27550,0
20250221,161600,19756750,27550,27550,27550,27550,0
20250221,161500,19756750,27550,27550,27550,27550,0
20250221,161400,19756750,27550,27550,27550,27550,0
20250221,161300,19756750,27550,27550,27550,27550,0
20250221,161200,19756750,27550,27550,27550,27550,0
20250221,161100,19756750,27550,27550,27550,27550,0
20250221,161000,19756750,27550,27550,27550,27550,0
20250221,160900,19756750,27550,27550,27550,27550,0
20250221,160800,19756750,27550,27550,27550,27550,0
20250221,160700,19756750,27550,27550,27550,27550,0
20250221,160600,19756750,27550,27550,27550,27550,0
20250221,160500,19756750,27550,27550,27550,27550,0
20250221,160400,19756750,27550,27550,27550,27550,10
20250221,160300,19756750,27550,27550,27550,27550,0
20250221,160200,19756750,27550,27550,27550,27550,0
20250221,160100,19756750,27550,27550,27550,27550,0
20250221,160000,19756750,27550,27550,27550,27550,0
20250221,155900,19756750,27550,27550,27550,27550,0
20250221,155800,19756750,27550,27550,27550,27550,0
20250221,155700,19756750,27550,27550,27550,27550,0
20250221,155600,19756750,27550,27550,27550,27550,0
20250221,155500,19756750,27550,27550,27550,27550,0
20250221,155400,19756750,27550,27550,27550,27550,0
20250221,155300,19756750,27550,27550,27550,27550,0
20250221,155200,19756750,27550,27550,27550,27550,0
20250221,155100,19756750,27550,27550,27550,27550,0
20250221,155000,19756750,27550,27550,27550,27550,0
20250221,154900,19756750,27550,27550,27550,27550,0
20250221,154800,19756750,27550,27550,27550,27550,0
20250221,154700,19756750,27550,27550,27550,27550,0
20250221,154600,19756750,27550,27550,27550,27550,0
20250221,154500,19756750,27550,27550,27550,27550,0
20250221,154400,19756750,27550,27550,27550,27550,0
20250221,154300,19756750,27550,27550,27550,27550,0
20250221,154200,19756750,27550,27550,27550,27550,0
20250221,154100,19756750,27550,27550,27550,27550,0
20250221,154000,19756750,27550,27550,27550,27550,0
20250221,153900,19756750,27550,27550,27550,27550,0
20250221,153800,19756750,27550,27550,27550,27550,0
20250221,153700,19756750,27550,27550,27550,27550,0
20250221,153600,19756750,27550,27550,27550,27550,0
20250221,153500,19756750,27550,27550,27550,27550,0
20250221,153400,19756750,27550,27550,27550,27550,10
20250221,153300,19756750,27550,27550,27550,27550,0
20250221,153200,19756750,27550,27550,27550,27550,0
20250221,153100,19756750,27550,27550,27550,27550,0
20250221,153000,19756750,27550,27550,27550,27550,10
20250221,152900,19481250,27550,27550,27550,27550,0
20250221,152800,19481250,27550,27550,27550,27550,0
20250221,152700,19481250,27550,27550,27550,27550,0
20250221,152600,19481250,27550,27550,27550,27550,0
20250221,152500,19481250,27550,27550,27550,27550,0
20250221,152400,19481250,27550,27550,27550,27550,0
20250221,152300,19481250,27550,27550,27550,27550,0
20250221,152200,19481250,27550,27550,27550,27550,0
20250221,152100,19481250,27550,27550,27550,27550,0
20250221,152000,19481250,27550,27550,27550,27550,0
20250221,151900,19481250,27550,27550,27550,27550,0
20250221,151800,19481250,27550,27550,27550,27550,0
20250221,151700,19481250,27550,27550,27550,27550,0
20250221,151600,19481250,27550,27550,27550,27550,0
20250221,151500,19481250,27550,27550,27550,27550,0
20250221,151400,19481250,27550,27550,27550,27550,0
20250221,151300,19481250,27550,27550,27550,27550,0
20250221,151200,19481250,27550,27550,27550,27550,0
20250221,151100,19481250,27550,27550,27550,27550,0
20250221,151000,19481250,27550,27550,27550,27550,1
20250221,150900,19453700,27550,27550,27550,27550,0
20250221,150800,19453700,27550,27550,27550,27550,0
20250221,150700,19453700,27550,27550,27550,27550,0
20250221,150600,19453700,27550,27550,27550,27550,0
20250221,150500,19453700,27550,27550,27550,27550,0
20250221,150400,19453700,27550,27550,27550,27550,0
20250221,150300,19453700,27550,27550,27550,27550,0
20250221,150200,19453700,27550,27550,27550,27550,0
20250221,150100,19453700,27550,27600,27600,27550,300
20250221,150000,11183700,27600,27800,27800,27600,2
20250221,145900,11128300,27600,27600,27600,27600,0
20250221,145800,11128300,27600,27600,27600,27600,0
20250221,145700,11128300,27600,27600,27600,27600,0
20250221,145600,11128300,27600,27600,27600,27600,0
20250221,145500,11128300,27600,27600,27600,27600,0
20250221,145400,11128300,27600,27600,27600,27600,0
20250221,145300,11128300,27600,27600,27600,27600,0
20250221,145200,11128300,27600,27600,27600,27600,0
20250221,145100,11128300,27600,27600,27600,27600,0
20250221,145000,11128300,27600,27600,27600,27600,0
20250221,144900,11128300,27600,27600,27600,27600,0
20250221,144800,11128300,27600,27600,27600,27600,0
20250221,144700,11128300,27600,27600,27600,27600,0
20250221,144600,11128300,27600,27600,27600,27600,0
20250221,144500,11128300,27600,27600,27600,27600,0
20250221,144400,11128300,27600,27600,27600,27600,8
20250221,144300,10907500,27600,27600,27600,27600,0
20250221,144200,10907500,27600,27600,27600,27600,0
20250221,144100,10907500,27600,27600,27600,27600,2
20250221,144000,10852300,27600,27600,27600,27600,0
20250221,143900,10852300,27600,27600,27600,27600,2
20250221,143800,10797100,27700,27700,27700,27700,0
20250221,143700,10797100,27700,27700,27700,27700,0
20250221,143600,10797100,27700,27700,27700,27700,0
20250221,143500,10797100,27700,27700,27700,27700,0
20250221,143400,10797100,27700,27700,27700,27700,0
20250221,143300,10797100,27700,27700,27700,27700,0
20250221,143200,10797100,27700,27700,27700,27700,0
20250221,143100,10797100,27700,27700,27700,27700,0
20250221,143000,10797100,27700,27700,27700,27700,0
20250221,142900,10797100,27700,27700,27700,27700,0
20250221,142800,10797100,27700,27700,27700,27700,0
20250221,142700,10797100,27700,27700,27700,27700,0
20250221,142600,10797100,27700,27700,27700,27700,0
20250221,142500,10797100,27700,27700,27700,27700,0
20250221,142400,10797100,27700,27700,27700,27700,0
20250221,142300,10797100,27700,27700,27700,27700,0
20250221,142200,10797100,27700,27700,27700,27700,0
20250221,142100,10797100,27700,27700,27700,27700,0
20250221,142000,10797100,27700,27700,27700,27700,0
20250221,141900,10797100,27700,27700,27700,27700,0
20250221,141800,10797100,27700,27700,27700,27700,0
20250221,141700,10797100,27700,27700,27700,27700,0
20250221,141600,10797100,27700,27700,27700,27700,0
20250221,141500,10797100,27700,27700,27700,27700,0
20250221,141400,10797100,27700,27700,27700,27700,0
20250221,141300,10797100,27700,27700,27700,27700,0
20250221,141200,10797100,27700,27700,27700,27700,0
20250221,141100,10797100,27700,27700,27700,27700,0
20250221,141000,10797100,27700,27700,27700,27700,0
20250221,140900,10797100,27700,27700,27700,27700,0
20250221,140800,10797100,27700,27700,27700,27700,0
20250221,140700,10797100,27700,27700,27700,27700,0
20250221,140600,10797100,27700,27700,27700,27700,0
20250221,140500,10797100,27700,27700,27700,27700,0
20250221,140400,10797100,27700,27700,27700,27700,0
20250221,140300,10797100,27700,27700,27700,27700,4
20250221,140200,10686300,27700,27700,27700,27700,0
20250221,140100,10686300,27700,27700,27700,27700,10
20250221,140000,10409300,27700,27700,27700,27700,0
20250221,135900,10409300,27700,27700,27700,27700,0
20250221,135800,10409300,27700,27700,27700,27700,0
20250221,135700,10409300,27700,27700,27700,27700,0
20250221,135600,10409300,27700,27700,27700,27700,0
20250221,135500,10409300,27700,27700,27700,27700,0
20250221,135400,10409300,27700,27700,27700,27700,0
20250221,135300,10409300,27700,27700,27700,27700,0
20250221,135200,10409300,27700,27700,27700,27700,0
20250221,135100,10409300,27700,27700,27700,27700,0
20250221,135000,10409300,27700,27700,27700,27700,0
20250221,134900,10409300,27700,27700,27700,27700,0
20250221,134800,10409300,27700,27700,27700,27700,0
20250221,134700,10409300,27700,27700,27700,27700,0
20250221,134600,10409300,27700,27700,27700,27700,0
20250221,134500,10409300,27700,27700,27700,27700,0
20250221,134400,10409300,27700,27700,27700,27700,0
20250221,134300,10409300,27700,27700,27700,27700,0
20250221,134200,10409300,27700,27700,27700,27700,0
20250221,134100,10409300,27700,27700,27700,27700,0
20250221,134000,10409300,27700,27700,27700,27700,0
20250221,133900,10409300,27700,27700,27700,27700,0
20250221,133800,10409300,27700,27700,27700,27700,0
20250221,133700,10409300,27700,27700,27700,27700,0
20250221,133600,10409300,27700,27700,27700,27700,0
20250221,133500,10409300,27700,27700,27700,27700,0
20250221,133400,10409300,27700,27700,27700,27700,0
20250221,133300,10409300,27700,27700,27700,27700,0
20250221,133200,10409300,27700,27700,27700,27700,0
20250221,133100,10409300,27700,27700,27700,27700,0
20250221,133000,10409300,27700,27700,27700,27700,192
20250221,132900,5090900,27550,27550,27550,27550,0
20250221,132800,5090900,27550,27550,27550,27550,0
20250221,132700,5090900,27550,27550,27550,27550,0
20250221,132600,5090900,27550,27550,27550,27550,0
20250221,132500,5090900,27550,27550,27550,27550,0
20250221,132400,5090900,27550,27550,27550,27550,0
20250221,132300,5090900,27550,27550,27550,27550,0
20250221,132200,5090900,27550,27550,27550,27550,2
20250221,132100,5035800,27700,27700,27700,27700,2
20250221,132000,4980400,27700,27700,27700,27700,0
20250221,131900,4980400,27700,27700,27700,27700,0
20250221,131800,4980400,27700,27700,27700,27700,0
20250221,131700,4980400,27700,27700,27700,27700,0
20250221,131600,4980400,27700,27700,27700,27700,0
20250221,131500,4980400,27700,27700,27700,27700,0
20250221,131400,4980400,27700,27700,27700,27700,0
20250221,131300,4980400,27700,27700,27700,27700,0
20250221,131200,4980400,27700,27700,27700,27700,0
20250221,131100,4980400,27700,27700,27700,27700,0
20250221,131000,4980400,27700,27700,27700,27700,0
20250221,130900,4980400,27700,27700,27700,27700,0
20250221,130800,4980400,27700,27700,27700,27700,0
20250221,130700,4980400,27700,27700,27700,27700,0
20250221,130600,4980400,27700,27700,27700,27700,0
20250221,130500,4980400,27700,27700,27700,27700,0
20250221,130400,4980400,27700,27700,27700,27700,0
20250221,130300,4980400,27700,27700,27700,27700,0
20250221,130200,4980400,27700,27700,27700,27700,0
20250221,130100,4980400,27700,27700,27700,27700,0
20250221,130000,4980400,27700,27700,27700,27700,0
20250221,125900,4980400,27700,27700,27700,27700,1
20250221,125800,4952700,27550,27550,27550,27550,0
20250221,125700,4952700,27550,27550,27550,27550,0
20250221,125600,4952700,27550,27550,27550,27550,0
20250221,125500,4952700,27550,27550,27550,27550,0
20250221,125400,4952700,27550,27550,27550,27550,0
20250221,125300,4952700,27550,27550,27550,27550,0
20250221,125200,4952700,27550,27550,27550,27550,0
20250221,125100,4952700,27550,27550,27550,27550,0
20250221,125000,4952700,27550,27550,27550,27550,0
20250221,124900,4952700,27550,27550,27550,27550,0
20250221,124800,4952700,27550,27550,27550,27550,0
20250221,124700,4952700,27550,27550,27550,27550,0
20250221,124600,4952700,27550,27550,27550,27550,0
20250221,124500,4952700,27550,27550,27550,27550,0
20250221,124400,4952700,27550,27550,27550,27550,0
20250221,124300,4952700,27550,27550,27550,27550,0
20250221,124200,4952700,27550,27550,27550,27550,0
20250221,124100,4952700,27550,27550,27550,27550,0
20250221,124000,4952700,27550,27550,27550,27550,0
20250221,123900,4952700,27550,27550,27550,27550,0
20250221,123800,4952700,27550,27550,27550,27550,0
20250221,123700,4952700,27550,27550,27550,27550,0
20250221,123600,4952700,27550,27550,27550,27550,0
20250221,123500,4952700,27550,27550,27550,27550,0
20250221,123400,4952700,27550,27550,27550,27550,0
20250221,123300,4952700,27550,27550,27550,27550,0
20250221,123200,4952700,27550,27550,27550,27550,0
20250221,123100,4952700,27550,27550,27550,27550,0
20250221,123000,4952700,27550,27550,27550,27550,0
20250221,122900,4952700,27550,27550,27550,27550,0
20250221,122800,4952700,27550,27550,27550,27550,0
20250221,122700,4952700,27550,27550,27550,27550,0
20250221,122600,4952700,27550,27550,27550,27550,0
20250221,122500,4952700,27550,27550,27550,27550,0
20250221,122400,4952700,27550,27550,27550,27550,0
20250221,122300,4952700,27550,27550,27550,27550,0
20250221,122200,4952700,27550,27550,27550,27550,0
20250221,122100,4952700,27550,27550,27550,27550,0
20250221,122000,4952700,27550,27550,27550,27550,0
20250221,121900,4952700,27550,27550,27550,27550,0
20250221,121800,4952700,27550,27550,27550,27550,0
20250221,121700,4952700,27550,27550,27550,27550,0
20250221,121600,4952700,27550,27550,27550,27550,0
20250221,121500,4952700,27550,27550,27550,27550,0
20250221,121400,4952700,27550,27550,27550,27550,0
20250221,121300,4952700,27550,27550,27550,27550,0
20250221,121200,4952700,27550,27550,27550,27550,0
20250221,121100,4952700,27550,27550,27550,27550,0
20250221,121000,4952700,27550,27550,27550,27550,0
20250221,120900,4952700,27550,27550,27550,27550,0
20250221,120800,4952700,27550,27550,27550,27550,0
20250221,120700,4952700,27550,27550,27550,27550,0
20250221,120600,4952700,27550,27550,27550,27550,0
20250221,120500,4952700,27550,27550,27550,27550,0
20250221,120400,4952700,27550,27550,27550,27550,0
20250221,120300,4952700,27550,27550,27550,27550,0
20250221,120200,4952700,27550,27550,27550,27550,0
20250221,120100,4952700,27550,27550,27550,27550,0
20250221,120000,4952700,27550,27550,27550,27550,0
20250221,115900,4952700,27550,27550,27550,27550,0
20250221,115800,4952700,27550,27550,27550,27550,5
20250221,115700,4814950,27550,27550,27550,27550,0
20250221,115600,4814950,27550,27550,27550,27550,0
20250221,115500,4814950,27550,27550,27550,27550,1
20250221,115400,4787400,27700,27700,27700,27700,0
20250221,115300,4787400,27700,27700,27700,27700,0
20250221,115200,4787400,27700,27700,27700,27700,0
20250221,115100,4787400,27700,27700,27700,27700,0
20250221,115000,4787400,27700,27700,27700,27700,0
20250221,114900,4787400,27700,27700,27700,27700,0
20250221,114800,4787400,27700,27700,27700,27700,4
20250221,114700,4676600,27700,27700,27700,27700,0
20250221,114600,4676600,27700,27700,27700,27700,0
20250221,114500,4676600,27700,27700,27700,27700,0
20250221,114400,4676600,27700,27700,27700,27700,0
20250221,114300,4676600,27700,27700,27700,27700,0
20250221,114200,4676600,27700,27700,27700,27700,0
20250221,114100,4676600,27700,27700,27700,27700,0
20250221,114000,4676600,27700,27700,27700,27700,0
20250221,113900,4676600,27700,27700,27700,27700,0
20250221,113800,4676600,27700,27700,27700,27700,0
20250221,113700,4676600,27700,27700,27700,27700,0
20250221,113600,4676600,27700,27700,27700,27700,0
20250221,113500,4676600,27700,27700,27700,27700,0
20250221,113400,4676600,27700,27700,27700,27700,0
20250221,113300,4676600,27700,27700,27700,27700,0
20250221,113200,4676600,27700,27700,27700,27700,0
20250221,113100,4676600,27700,27700,27700,27700,0
20250221,113000,4676600,27700,27700,27700,27700,0
20250221,112900,4676600,27700,27700,27700,27700,0
20250221,112800,4676600,27700,27700,27700,27700,0
20250221,112700,4676600,27700,27700,27700,27700,0
20250221,112600,4676600,27700,27700,27700,27700,0
20250221,112500,4676600,27700,27700,27700,27700,0
20250221,112400,4676600,27700,27700,27700,27700,0
20250221,112300,4676600,27700,27700,27700,27700,0
20250221,112200,4676600,27700,27700,27700,27700,0
20250221,112100,4676600,27700,27700,27700,27700,0
20250221,112000,4676600,27700,27700,27700,27700,0
20250221,111900,4676600,27700,27700,27700,27700,0
20250221,111800,4676600,27700,27700,27700,27700,0
20250221,111700,4676600,27700,27700,27700,27700,0
20250221,111600,4676600,27700,27700,27700,27700,1
20250221,111500,4648900,27500,27500,27500,27500,0
20250221,111400,4648900,27500,27500,27500,27500,0
20250221,111300,4648900,27500,27500,27500,27500,0
20250221,111200,4648900,27500,27500,27500,27500,0
20250221,111100,4648900,27500,27500,27500,27500,0
20250221,111000,4648900,27500,27500,27500,27500,0
20250221,110900,4648900,27500,27500,27500,27500,0
20250221,110800,4648900,27500,27500,27500,27500,0
20250221,110700,4648900,27500,27500,27500,27500,0
20250221,110600,4648900,27500,27500,27500,27500,0
20250221,110500,4648900,27500,27500,27500,27500,0
20250221,110400,4648900,27500,27500,27500,27500,0
20250221,110300,4648900,27500,27500,27500,27500,0
20250221,110200,4648900,27500,27500,27500,27500,0
20250221,110100,4648900,27500,27500,27500,27500,0
20250221,110000,4648900,27500,27500,27500,27500,0
20250221,105900,4648900,27500,27500,27500,27500,0
20250221,105800,4648900,27500,27500,27500,27500,0
20250221,105700,4648900,27500,27500,27500,27500,0
20250221,105600,4648900,27500,27500,27500,27500,0
20250221,105500,4648900,27500,27500,27500,27500,0
20250221,105400,4648900,27500,27500,27500,27500,0
20250221,105300,4648900,27500,27500,27500,27500,0
20250221,105200,4648900,27500,27500,27500,27500,0
20250221,105100,4648900,27500,27500,27500,27500,0
20250221,105000,4648900,27500,27500,27500,27500,0
20250221,104900,4648900,27500,27500,27500,27500,0
20250221,104800,4648900,27500,27500,27500,27500,0
20250221,104700,4648900,27500,27500,27500,27500,0
20250221,104600,4648900,27500,27500,27500,27500,0
20250221,104500,4648900,27500,27500,27500,27500,4
20250221,104400,4538900,27450,27450,27450,27450,0
20250221,104300,4538900,27450,27450,27450,27450,0
20250221,104200,4538900,27450,27450,27450,27450,0
20250221,104100,4538900,27450,27450,27450,27450,0
20250221,104000,4538900,27450,27450,27450,27450,0
20250221,103900,4538900,27450,27450,27450,27450,0
20250221,103800,4538900,27450,27450,27450,27450,0
20250221,103700,4538900,27450,27450,27450,27450,0
20250221,103600,4538900,27450,27450,27450,27450,0
20250221,103500,4538900,27450,27450,27450,27450,0
20250221,103400,4538900,27450,27450,27450,27450,0
20250221,103300,4538900,27450,27450,27450,27450,0
20250221,103200,4538900,27450,27450,27450,27450,0
20250221,103100,4538900,27450,27450,27450,27450,0
20250221,103000,4538900,27450,27450,27450,27450,0
20250221,102900,4538900,27450,27450,27450,27450,0
20250221,102800,4538900,27450,27450,27450,27450,0
20250221,102700,4538900,27450,27450,27450,27450,0
20250221,102600,4538900,27450,27450,27450,27450,0
20250221,102500,4538900,27450,27450,27450,27450,0
20250221,102400,4538900,27450,27450,27450,27450,1
20250221,102300,4511450,27500,27500,27500,27500,0
20250221,102200,4511450,27500,27500,27500,27500,0
20250221,102100,4511450,27500,27500,27500,27500,0
20250221,102000,4511450,27500,27500,27500,27500,0
20250221,101900,4511450,27500,27500,27500,27500,0
20250221,101800,4511450,27500,27500,27500,27500,0
20250221,101700,4511450,27500,27500,27500,27500,0
20250221,101600,4511450,27500,27500,27500,27500,0
20250221,101500,4511450,27500,27450,27500,27400,80
20250221,101400,2318150,27700,27700,27700,27700,0
20250221,101300,2318150,27700,27700,27700,27700,0
20250221,101200,2318150,27700,27700,27700,27700,1
20250221,101100,2290450,27700,27700,27700,27700,0
20250221,101000,2290450,27700,27700,27700,27700,0
20250221,100900,2290450,27700,27700,27700,27700,0
20250221,100800,2290450,27700,27700,27700,27700,0
20250221,100700,2290450,27700,27700,27700,27700,0
20250221,100600,2290450,27700,27700,27700,27700,0
20250221,100500,2290450,27700,27700,27700,27700,0
20250221,100400,2290450,27700,27700,27700,27700,0
20250221,100300,2290450,27700,27700,27700,27700,0
20250221,100200,2290450,27700,27700,27700,27700,0
20250221,100100,2290450,27700,27700,27700,27700,0
20250221,100000,2290450,27700,27700,27700,27700,0
20250221,095900,2290450,27700,27700,27700,27700,0
20250221,095800,2290450,27700,27700,27700,27700,0
20250221,095700,2290450,27700,27700,27700,27700,0
20250221,095600,2290450,27700,27700,27700,27700,0
20250221,095500,2290450,27700,27700,27700,27700,0
20250221,095400,2290450,27700,27700,27700,27700,0
20250221,095300,2290450,27700,27700,27700,27700,0
20250221,095200,2290450,27700,27700,27700,27700,0
20250221,095100,2290450,27700,27700,27700,27700,0
20250221,095000,2290450,27700,27700,27700,27700,0
20250221,094900,2290450,27700,27700,27700,27700,0
20250221,094800,2290450,27700,27700,27700,27700,0
20250221,094700,2290450,27700,27700,27700,27700,10
20250221,094600,2013450,27700,27700,27700,27700,1
20250221,094500,1985750,27700,27700,27700,27700,0
20250221,094400,1985750,27700,27700,27700,27700,0
20250221,094300,1985750,27700,27500,27700,27500,4
20250221,094200,1875150,27500,27500,27500,27500,0
20250221,094100,1875150,27500,27500,27500,27500,0
20250221,094000,1875150,27500,27500,27500,27500,0
20250221,093900,1875150,27500,27500,27500,27500,0
20250221,093800,1875150,27500,27500,27500,27500,0
20250221,093700,1875150,27500,27500,27500,27500,0
20250221,093600,1875150,27500,27500,27500,27500,0
20250221,093500,1875150,27500,27500,27500,27500,0
20250221,093400,1875150,27500,27500,27500,27500,9
20250221,093300,1627650,27700,27700,27700,27700,0
20250221,093200,1627650,27700,27700,27700,27700,0
20250221,093100,1627650,27700,27700,27700,27700,10
20250221,093000,1350650,27700,27700,27700,27700,0
20250221,092900,1350650,27700,27700,27700,27700,0
20250221,092800,1350650,27700,27700,27700,27700,0
20250221,092700,1350650,27700,27700,27900,27700,12
20250221,092600,1016900,27350,27350,27350,27350,0
20250221,092500,1016900,27350,27350,27350,27350,0
20250221,092400,1016900,27350,27350,27350,27350,0
20250221,092300,1016900,27350,27350,27350,27350,0
20250221,092200,1016900,27350,27350,27350,27350,4
20250221,092100,907500,27500,27500,27500,27500,0
20250221,092000,907500,27500,27500,27500,27500,0
20250221,091900,907500,27500,27500,27500,27500,0
20250221,091800,907500,27500,27500,27500,27500,0
20250221,091700,907500,27500,27500,27500,27500,0
20250221,091600,907500,27500,27500,27500,27500,0
20250221,091500,907500,27500,27500,27500,27500,0
20250221,091400,907500,27500,27500,27500,27500,0
20250221,091300,907500,27500,27500,27500,27500,0
20250221,091200,907500,27500,27500,27500,27500,1
20250221,091100,880000,27500,27500,27500,27500,0
20250221,091000,880000,27500,27500,27500,27500,1
20250221,090900,852500,27500,27500,27500,27500,0
20250221,090800,852500,27500,27500,27500,27500,0
20250221,090700,852500,27500,27500,27500,27500,1
20250221,090600,825000,27500,27500,27500,27500,0
20250221,090500,825000,27500,27500,27500,27500,0
20250221,090400,825000,27500,27500,27500,27500,0
20250221,090300,825000,27500,27500,27500,27500,0
20250221,090200,825000,27500,27500,27500,27500,0
20250221,090100,825000,27500,27500,27500,27500,0
20250221,090000,825000,27500,27500,27500,27500,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183400 19756750 27550 27550 27550 27550 10
3 20250221 183300 19756750 27550 27550 27550 27550 0
4 20250221 183200 19756750 27550 27550 27550 27550 0
5 20250221 183100 19756750 27550 27550 27550 27550 0
6 20250221 183000 19756750 27550 27550 27550 27550 0
7 20250221 182900 19756750 27550 27550 27550 27550 0
8 20250221 182800 19756750 27550 27550 27550 27550 0
9 20250221 182700 19756750 27550 27550 27550 27550 0
10 20250221 182600 19756750 27550 27550 27550 27550 0
11 20250221 182500 19756750 27550 27550 27550 27550 0
12 20250221 182400 19756750 27550 27550 27550 27550 0
13 20250221 182300 19756750 27550 27550 27550 27550 0
14 20250221 182200 19756750 27550 27550 27550 27550 0
15 20250221 182100 19756750 27550 27550 27550 27550 0
16 20250221 182000 19756750 27550 27550 27550 27550 0
17 20250221 181900 19756750 27550 27550 27550 27550 0
18 20250221 181800 19756750 27550 27550 27550 27550 0
19 20250221 181700 19756750 27550 27550 27550 27550 0
20 20250221 181600 19756750 27550 27550 27550 27550 0
21 20250221 181500 19756750 27550 27550 27550 27550 0
22 20250221 181400 19756750 27550 27550 27550 27550 0
23 20250221 181300 19756750 27550 27550 27550 27550 0
24 20250221 181200 19756750 27550 27550 27550 27550 0
25 20250221 181100 19756750 27550 27550 27550 27550 0
26 20250221 181000 19756750 27550 27550 27550 27550 0
27 20250221 180900 19756750 27550 27550 27550 27550 0
28 20250221 180800 19756750 27550 27550 27550 27550 0
29 20250221 180700 19756750 27550 27550 27550 27550 0
30 20250221 180600 19756750 27550 27550 27550 27550 0
31 20250221 180500 19756750 27550 27550 27550 27550 0
32 20250221 180400 19756750 27550 27550 27550 27550 10
33 20250221 180300 19756750 27550 27550 27550 27550 0
34 20250221 180200 19756750 27550 27550 27550 27550 0
35 20250221 180100 19756750 27550 27550 27550 27550 0
36 20250221 180000 19756750 27550 27550 27550 27550 0
37 20250221 175900 19756750 27550 27550 27550 27550 0
38 20250221 175800 19756750 27550 27550 27550 27550 0
39 20250221 175700 19756750 27550 27550 27550 27550 0
40 20250221 175600 19756750 27550 27550 27550 27550 0
41 20250221 175500 19756750 27550 27550 27550 27550 0
42 20250221 175400 19756750 27550 27550 27550 27550 0
43 20250221 175300 19756750 27550 27550 27550 27550 0
44 20250221 175200 19756750 27550 27550 27550 27550 0
45 20250221 175100 19756750 27550 27550 27550 27550 0
46 20250221 175000 19756750 27550 27550 27550 27550 0
47 20250221 174900 19756750 27550 27550 27550 27550 0
48 20250221 174800 19756750 27550 27550 27550 27550 0
49 20250221 174700 19756750 27550 27550 27550 27550 0
50 20250221 174600 19756750 27550 27550 27550 27550 0
51 20250221 174500 19756750 27550 27550 27550 27550 0
52 20250221 174400 19756750 27550 27550 27550 27550 0
53 20250221 174300 19756750 27550 27550 27550 27550 0
54 20250221 174200 19756750 27550 27550 27550 27550 0
55 20250221 174100 19756750 27550 27550 27550 27550 0
56 20250221 174000 19756750 27550 27550 27550 27550 0
57 20250221 173900 19756750 27550 27550 27550 27550 0
58 20250221 173800 19756750 27550 27550 27550 27550 0
59 20250221 173700 19756750 27550 27550 27550 27550 0
60 20250221 173600 19756750 27550 27550 27550 27550 0
61 20250221 173500 19756750 27550 27550 27550 27550 0
62 20250221 173400 19756750 27550 27550 27550 27550 10
63 20250221 173300 19756750 27550 27550 27550 27550 0
64 20250221 173200 19756750 27550 27550 27550 27550 0
65 20250221 173100 19756750 27550 27550 27550 27550 0
66 20250221 173000 19756750 27550 27550 27550 27550 0
67 20250221 172900 19756750 27550 27550 27550 27550 0
68 20250221 172800 19756750 27550 27550 27550 27550 0
69 20250221 172700 19756750 27550 27550 27550 27550 0
70 20250221 172600 19756750 27550 27550 27550 27550 0
71 20250221 172500 19756750 27550 27550 27550 27550 0
72 20250221 172400 19756750 27550 27550 27550 27550 0
73 20250221 172300 19756750 27550 27550 27550 27550 0
74 20250221 172200 19756750 27550 27550 27550 27550 0
75 20250221 172100 19756750 27550 27550 27550 27550 0
76 20250221 172000 19756750 27550 27550 27550 27550 0
77 20250221 171900 19756750 27550 27550 27550 27550 0
78 20250221 171800 19756750 27550 27550 27550 27550 0
79 20250221 171700 19756750 27550 27550 27550 27550 0
80 20250221 171600 19756750 27550 27550 27550 27550 0
81 20250221 171500 19756750 27550 27550 27550 27550 0
82 20250221 171400 19756750 27550 27550 27550 27550 0
83 20250221 171300 19756750 27550 27550 27550 27550 0
84 20250221 171200 19756750 27550 27550 27550 27550 0
85 20250221 171100 19756750 27550 27550 27550 27550 0
86 20250221 171000 19756750 27550 27550 27550 27550 0
87 20250221 170900 19756750 27550 27550 27550 27550 0
88 20250221 170800 19756750 27550 27550 27550 27550 0
89 20250221 170700 19756750 27550 27550 27550 27550 0
90 20250221 170600 19756750 27550 27550 27550 27550 0
91 20250221 170500 19756750 27550 27550 27550 27550 0
92 20250221 170400 19756750 27550 27550 27550 27550 10
93 20250221 170300 19756750 27550 27550 27550 27550 0
94 20250221 170200 19756750 27550 27550 27550 27550 0
95 20250221 170100 19756750 27550 27550 27550 27550 0
96 20250221 170000 19756750 27550 27550 27550 27550 0
97 20250221 165900 19756750 27550 27550 27550 27550 0
98 20250221 165800 19756750 27550 27550 27550 27550 0
99 20250221 165700 19756750 27550 27550 27550 27550 0
100 20250221 165600 19756750 27550 27550 27550 27550 0
101 20250221 165500 19756750 27550 27550 27550 27550 0
102 20250221 165400 19756750 27550 27550 27550 27550 0
103 20250221 165300 19756750 27550 27550 27550 27550 0
104 20250221 165200 19756750 27550 27550 27550 27550 0
105 20250221 165100 19756750 27550 27550 27550 27550 0
106 20250221 165000 19756750 27550 27550 27550 27550 0
107 20250221 164900 19756750 27550 27550 27550 27550 0
108 20250221 164800 19756750 27550 27550 27550 27550 0
109 20250221 164700 19756750 27550 27550 27550 27550 0
110 20250221 164600 19756750 27550 27550 27550 27550 0
111 20250221 164500 19756750 27550 27550 27550 27550 0
112 20250221 164400 19756750 27550 27550 27550 27550 0
113 20250221 164300 19756750 27550 27550 27550 27550 0
114 20250221 164200 19756750 27550 27550 27550 27550 0
115 20250221 164100 19756750 27550 27550 27550 27550 0
116 20250221 164000 19756750 27550 27550 27550 27550 0
117 20250221 163900 19756750 27550 27550 27550 27550 0
118 20250221 163800 19756750 27550 27550 27550 27550 0
119 20250221 163700 19756750 27550 27550 27550 27550 0
120 20250221 163600 19756750 27550 27550 27550 27550 0
121 20250221 163500 19756750 27550 27550 27550 27550 0
122 20250221 163400 19756750 27550 27550 27550 27550 10
123 20250221 163300 19756750 27550 27550 27550 27550 0
124 20250221 163200 19756750 27550 27550 27550 27550 0
125 20250221 163100 19756750 27550 27550 27550 27550 0
126 20250221 163000 19756750 27550 27550 27550 27550 0
127 20250221 162900 19756750 27550 27550 27550 27550 0
128 20250221 162800 19756750 27550 27550 27550 27550 0
129 20250221 162700 19756750 27550 27550 27550 27550 0
130 20250221 162600 19756750 27550 27550 27550 27550 0
131 20250221 162500 19756750 27550 27550 27550 27550 0
132 20250221 162400 19756750 27550 27550 27550 27550 0
133 20250221 162300 19756750 27550 27550 27550 27550 0
134 20250221 162200 19756750 27550 27550 27550 27550 0
135 20250221 162100 19756750 27550 27550 27550 27550 0
136 20250221 162000 19756750 27550 27550 27550 27550 0
137 20250221 161900 19756750 27550 27550 27550 27550 0
138 20250221 161800 19756750 27550 27550 27550 27550 0
139 20250221 161700 19756750 27550 27550 27550 27550 0
140 20250221 161600 19756750 27550 27550 27550 27550 0
141 20250221 161500 19756750 27550 27550 27550 27550 0
142 20250221 161400 19756750 27550 27550 27550 27550 0
143 20250221 161300 19756750 27550 27550 27550 27550 0
144 20250221 161200 19756750 27550 27550 27550 27550 0
145 20250221 161100 19756750 27550 27550 27550 27550 0
146 20250221 161000 19756750 27550 27550 27550 27550 0
147 20250221 160900 19756750 27550 27550 27550 27550 0
148 20250221 160800 19756750 27550 27550 27550 27550 0
149 20250221 160700 19756750 27550 27550 27550 27550 0
150 20250221 160600 19756750 27550 27550 27550 27550 0
151 20250221 160500 19756750 27550 27550 27550 27550 0
152 20250221 160400 19756750 27550 27550 27550 27550 10
153 20250221 160300 19756750 27550 27550 27550 27550 0
154 20250221 160200 19756750 27550 27550 27550 27550 0
155 20250221 160100 19756750 27550 27550 27550 27550 0
156 20250221 160000 19756750 27550 27550 27550 27550 0
157 20250221 155900 19756750 27550 27550 27550 27550 0
158 20250221 155800 19756750 27550 27550 27550 27550 0
159 20250221 155700 19756750 27550 27550 27550 27550 0
160 20250221 155600 19756750 27550 27550 27550 27550 0
161 20250221 155500 19756750 27550 27550 27550 27550 0
162 20250221 155400 19756750 27550 27550 27550 27550 0
163 20250221 155300 19756750 27550 27550 27550 27550 0
164 20250221 155200 19756750 27550 27550 27550 27550 0
165 20250221 155100 19756750 27550 27550 27550 27550 0
166 20250221 155000 19756750 27550 27550 27550 27550 0
167 20250221 154900 19756750 27550 27550 27550 27550 0
168 20250221 154800 19756750 27550 27550 27550 27550 0
169 20250221 154700 19756750 27550 27550 27550 27550 0
170 20250221 154600 19756750 27550 27550 27550 27550 0
171 20250221 154500 19756750 27550 27550 27550 27550 0
172 20250221 154400 19756750 27550 27550 27550 27550 0
173 20250221 154300 19756750 27550 27550 27550 27550 0
174 20250221 154200 19756750 27550 27550 27550 27550 0
175 20250221 154100 19756750 27550 27550 27550 27550 0
176 20250221 154000 19756750 27550 27550 27550 27550 0
177 20250221 153900 19756750 27550 27550 27550 27550 0
178 20250221 153800 19756750 27550 27550 27550 27550 0
179 20250221 153700 19756750 27550 27550 27550 27550 0
180 20250221 153600 19756750 27550 27550 27550 27550 0
181 20250221 153500 19756750 27550 27550 27550 27550 0
182 20250221 153400 19756750 27550 27550 27550 27550 10
183 20250221 153300 19756750 27550 27550 27550 27550 0
184 20250221 153200 19756750 27550 27550 27550 27550 0
185 20250221 153100 19756750 27550 27550 27550 27550 0
186 20250221 153000 19756750 27550 27550 27550 27550 10
187 20250221 152900 19481250 27550 27550 27550 27550 0
188 20250221 152800 19481250 27550 27550 27550 27550 0
189 20250221 152700 19481250 27550 27550 27550 27550 0
190 20250221 152600 19481250 27550 27550 27550 27550 0
191 20250221 152500 19481250 27550 27550 27550 27550 0
192 20250221 152400 19481250 27550 27550 27550 27550 0
193 20250221 152300 19481250 27550 27550 27550 27550 0
194 20250221 152200 19481250 27550 27550 27550 27550 0
195 20250221 152100 19481250 27550 27550 27550 27550 0
196 20250221 152000 19481250 27550 27550 27550 27550 0
197 20250221 151900 19481250 27550 27550 27550 27550 0
198 20250221 151800 19481250 27550 27550 27550 27550 0
199 20250221 151700 19481250 27550 27550 27550 27550 0
200 20250221 151600 19481250 27550 27550 27550 27550 0
201 20250221 151500 19481250 27550 27550 27550 27550 0
202 20250221 151400 19481250 27550 27550 27550 27550 0
203 20250221 151300 19481250 27550 27550 27550 27550 0
204 20250221 151200 19481250 27550 27550 27550 27550 0
205 20250221 151100 19481250 27550 27550 27550 27550 0
206 20250221 151000 19481250 27550 27550 27550 27550 1
207 20250221 150900 19453700 27550 27550 27550 27550 0
208 20250221 150800 19453700 27550 27550 27550 27550 0
209 20250221 150700 19453700 27550 27550 27550 27550 0
210 20250221 150600 19453700 27550 27550 27550 27550 0
211 20250221 150500 19453700 27550 27550 27550 27550 0
212 20250221 150400 19453700 27550 27550 27550 27550 0
213 20250221 150300 19453700 27550 27550 27550 27550 0
214 20250221 150200 19453700 27550 27550 27550 27550 0
215 20250221 150100 19453700 27550 27600 27600 27550 300
216 20250221 150000 11183700 27600 27800 27800 27600 2
217 20250221 145900 11128300 27600 27600 27600 27600 0
218 20250221 145800 11128300 27600 27600 27600 27600 0
219 20250221 145700 11128300 27600 27600 27600 27600 0
220 20250221 145600 11128300 27600 27600 27600 27600 0
221 20250221 145500 11128300 27600 27600 27600 27600 0
222 20250221 145400 11128300 27600 27600 27600 27600 0
223 20250221 145300 11128300 27600 27600 27600 27600 0
224 20250221 145200 11128300 27600 27600 27600 27600 0
225 20250221 145100 11128300 27600 27600 27600 27600 0
226 20250221 145000 11128300 27600 27600 27600 27600 0
227 20250221 144900 11128300 27600 27600 27600 27600 0
228 20250221 144800 11128300 27600 27600 27600 27600 0
229 20250221 144700 11128300 27600 27600 27600 27600 0
230 20250221 144600 11128300 27600 27600 27600 27600 0
231 20250221 144500 11128300 27600 27600 27600 27600 0
232 20250221 144400 11128300 27600 27600 27600 27600 8
233 20250221 144300 10907500 27600 27600 27600 27600 0
234 20250221 144200 10907500 27600 27600 27600 27600 0
235 20250221 144100 10907500 27600 27600 27600 27600 2
236 20250221 144000 10852300 27600 27600 27600 27600 0
237 20250221 143900 10852300 27600 27600 27600 27600 2
238 20250221 143800 10797100 27700 27700 27700 27700 0
239 20250221 143700 10797100 27700 27700 27700 27700 0
240 20250221 143600 10797100 27700 27700 27700 27700 0
241 20250221 143500 10797100 27700 27700 27700 27700 0
242 20250221 143400 10797100 27700 27700 27700 27700 0
243 20250221 143300 10797100 27700 27700 27700 27700 0
244 20250221 143200 10797100 27700 27700 27700 27700 0
245 20250221 143100 10797100 27700 27700 27700 27700 0
246 20250221 143000 10797100 27700 27700 27700 27700 0
247 20250221 142900 10797100 27700 27700 27700 27700 0
248 20250221 142800 10797100 27700 27700 27700 27700 0
249 20250221 142700 10797100 27700 27700 27700 27700 0
250 20250221 142600 10797100 27700 27700 27700 27700 0
251 20250221 142500 10797100 27700 27700 27700 27700 0
252 20250221 142400 10797100 27700 27700 27700 27700 0
253 20250221 142300 10797100 27700 27700 27700 27700 0
254 20250221 142200 10797100 27700 27700 27700 27700 0
255 20250221 142100 10797100 27700 27700 27700 27700 0
256 20250221 142000 10797100 27700 27700 27700 27700 0
257 20250221 141900 10797100 27700 27700 27700 27700 0
258 20250221 141800 10797100 27700 27700 27700 27700 0
259 20250221 141700 10797100 27700 27700 27700 27700 0
260 20250221 141600 10797100 27700 27700 27700 27700 0
261 20250221 141500 10797100 27700 27700 27700 27700 0
262 20250221 141400 10797100 27700 27700 27700 27700 0
263 20250221 141300 10797100 27700 27700 27700 27700 0
264 20250221 141200 10797100 27700 27700 27700 27700 0
265 20250221 141100 10797100 27700 27700 27700 27700 0
266 20250221 141000 10797100 27700 27700 27700 27700 0
267 20250221 140900 10797100 27700 27700 27700 27700 0
268 20250221 140800 10797100 27700 27700 27700 27700 0
269 20250221 140700 10797100 27700 27700 27700 27700 0
270 20250221 140600 10797100 27700 27700 27700 27700 0
271 20250221 140500 10797100 27700 27700 27700 27700 0
272 20250221 140400 10797100 27700 27700 27700 27700 0
273 20250221 140300 10797100 27700 27700 27700 27700 4
274 20250221 140200 10686300 27700 27700 27700 27700 0
275 20250221 140100 10686300 27700 27700 27700 27700 10
276 20250221 140000 10409300 27700 27700 27700 27700 0
277 20250221 135900 10409300 27700 27700 27700 27700 0
278 20250221 135800 10409300 27700 27700 27700 27700 0
279 20250221 135700 10409300 27700 27700 27700 27700 0
280 20250221 135600 10409300 27700 27700 27700 27700 0
281 20250221 135500 10409300 27700 27700 27700 27700 0
282 20250221 135400 10409300 27700 27700 27700 27700 0
283 20250221 135300 10409300 27700 27700 27700 27700 0
284 20250221 135200 10409300 27700 27700 27700 27700 0
285 20250221 135100 10409300 27700 27700 27700 27700 0
286 20250221 135000 10409300 27700 27700 27700 27700 0
287 20250221 134900 10409300 27700 27700 27700 27700 0
288 20250221 134800 10409300 27700 27700 27700 27700 0
289 20250221 134700 10409300 27700 27700 27700 27700 0
290 20250221 134600 10409300 27700 27700 27700 27700 0
291 20250221 134500 10409300 27700 27700 27700 27700 0
292 20250221 134400 10409300 27700 27700 27700 27700 0
293 20250221 134300 10409300 27700 27700 27700 27700 0
294 20250221 134200 10409300 27700 27700 27700 27700 0
295 20250221 134100 10409300 27700 27700 27700 27700 0
296 20250221 134000 10409300 27700 27700 27700 27700 0
297 20250221 133900 10409300 27700 27700 27700 27700 0
298 20250221 133800 10409300 27700 27700 27700 27700 0
299 20250221 133700 10409300 27700 27700 27700 27700 0
300 20250221 133600 10409300 27700 27700 27700 27700 0
301 20250221 133500 10409300 27700 27700 27700 27700 0
302 20250221 133400 10409300 27700 27700 27700 27700 0
303 20250221 133300 10409300 27700 27700 27700 27700 0
304 20250221 133200 10409300 27700 27700 27700 27700 0
305 20250221 133100 10409300 27700 27700 27700 27700 0
306 20250221 133000 10409300 27700 27700 27700 27700 192
307 20250221 132900 5090900 27550 27550 27550 27550 0
308 20250221 132800 5090900 27550 27550 27550 27550 0
309 20250221 132700 5090900 27550 27550 27550 27550 0
310 20250221 132600 5090900 27550 27550 27550 27550 0
311 20250221 132500 5090900 27550 27550 27550 27550 0
312 20250221 132400 5090900 27550 27550 27550 27550 0
313 20250221 132300 5090900 27550 27550 27550 27550 0
314 20250221 132200 5090900 27550 27550 27550 27550 2
315 20250221 132100 5035800 27700 27700 27700 27700 2
316 20250221 132000 4980400 27700 27700 27700 27700 0
317 20250221 131900 4980400 27700 27700 27700 27700 0
318 20250221 131800 4980400 27700 27700 27700 27700 0
319 20250221 131700 4980400 27700 27700 27700 27700 0
320 20250221 131600 4980400 27700 27700 27700 27700 0
321 20250221 131500 4980400 27700 27700 27700 27700 0
322 20250221 131400 4980400 27700 27700 27700 27700 0
323 20250221 131300 4980400 27700 27700 27700 27700 0
324 20250221 131200 4980400 27700 27700 27700 27700 0
325 20250221 131100 4980400 27700 27700 27700 27700 0
326 20250221 131000 4980400 27700 27700 27700 27700 0
327 20250221 130900 4980400 27700 27700 27700 27700 0
328 20250221 130800 4980400 27700 27700 27700 27700 0
329 20250221 130700 4980400 27700 27700 27700 27700 0
330 20250221 130600 4980400 27700 27700 27700 27700 0
331 20250221 130500 4980400 27700 27700 27700 27700 0
332 20250221 130400 4980400 27700 27700 27700 27700 0
333 20250221 130300 4980400 27700 27700 27700 27700 0
334 20250221 130200 4980400 27700 27700 27700 27700 0
335 20250221 130100 4980400 27700 27700 27700 27700 0
336 20250221 130000 4980400 27700 27700 27700 27700 0
337 20250221 125900 4980400 27700 27700 27700 27700 1
338 20250221 125800 4952700 27550 27550 27550 27550 0
339 20250221 125700 4952700 27550 27550 27550 27550 0
340 20250221 125600 4952700 27550 27550 27550 27550 0
341 20250221 125500 4952700 27550 27550 27550 27550 0
342 20250221 125400 4952700 27550 27550 27550 27550 0
343 20250221 125300 4952700 27550 27550 27550 27550 0
344 20250221 125200 4952700 27550 27550 27550 27550 0
345 20250221 125100 4952700 27550 27550 27550 27550 0
346 20250221 125000 4952700 27550 27550 27550 27550 0
347 20250221 124900 4952700 27550 27550 27550 27550 0
348 20250221 124800 4952700 27550 27550 27550 27550 0
349 20250221 124700 4952700 27550 27550 27550 27550 0
350 20250221 124600 4952700 27550 27550 27550 27550 0
351 20250221 124500 4952700 27550 27550 27550 27550 0
352 20250221 124400 4952700 27550 27550 27550 27550 0
353 20250221 124300 4952700 27550 27550 27550 27550 0
354 20250221 124200 4952700 27550 27550 27550 27550 0
355 20250221 124100 4952700 27550 27550 27550 27550 0
356 20250221 124000 4952700 27550 27550 27550 27550 0
357 20250221 123900 4952700 27550 27550 27550 27550 0
358 20250221 123800 4952700 27550 27550 27550 27550 0
359 20250221 123700 4952700 27550 27550 27550 27550 0
360 20250221 123600 4952700 27550 27550 27550 27550 0
361 20250221 123500 4952700 27550 27550 27550 27550 0
362 20250221 123400 4952700 27550 27550 27550 27550 0
363 20250221 123300 4952700 27550 27550 27550 27550 0
364 20250221 123200 4952700 27550 27550 27550 27550 0
365 20250221 123100 4952700 27550 27550 27550 27550 0
366 20250221 123000 4952700 27550 27550 27550 27550 0
367 20250221 122900 4952700 27550 27550 27550 27550 0
368 20250221 122800 4952700 27550 27550 27550 27550 0
369 20250221 122700 4952700 27550 27550 27550 27550 0
370 20250221 122600 4952700 27550 27550 27550 27550 0
371 20250221 122500 4952700 27550 27550 27550 27550 0
372 20250221 122400 4952700 27550 27550 27550 27550 0
373 20250221 122300 4952700 27550 27550 27550 27550 0
374 20250221 122200 4952700 27550 27550 27550 27550 0
375 20250221 122100 4952700 27550 27550 27550 27550 0
376 20250221 122000 4952700 27550 27550 27550 27550 0
377 20250221 121900 4952700 27550 27550 27550 27550 0
378 20250221 121800 4952700 27550 27550 27550 27550 0
379 20250221 121700 4952700 27550 27550 27550 27550 0
380 20250221 121600 4952700 27550 27550 27550 27550 0
381 20250221 121500 4952700 27550 27550 27550 27550 0
382 20250221 121400 4952700 27550 27550 27550 27550 0
383 20250221 121300 4952700 27550 27550 27550 27550 0
384 20250221 121200 4952700 27550 27550 27550 27550 0
385 20250221 121100 4952700 27550 27550 27550 27550 0
386 20250221 121000 4952700 27550 27550 27550 27550 0
387 20250221 120900 4952700 27550 27550 27550 27550 0
388 20250221 120800 4952700 27550 27550 27550 27550 0
389 20250221 120700 4952700 27550 27550 27550 27550 0
390 20250221 120600 4952700 27550 27550 27550 27550 0
391 20250221 120500 4952700 27550 27550 27550 27550 0
392 20250221 120400 4952700 27550 27550 27550 27550 0
393 20250221 120300 4952700 27550 27550 27550 27550 0
394 20250221 120200 4952700 27550 27550 27550 27550 0
395 20250221 120100 4952700 27550 27550 27550 27550 0
396 20250221 120000 4952700 27550 27550 27550 27550 0
397 20250221 115900 4952700 27550 27550 27550 27550 0
398 20250221 115800 4952700 27550 27550 27550 27550 5
399 20250221 115700 4814950 27550 27550 27550 27550 0
400 20250221 115600 4814950 27550 27550 27550 27550 0
401 20250221 115500 4814950 27550 27550 27550 27550 1
402 20250221 115400 4787400 27700 27700 27700 27700 0
403 20250221 115300 4787400 27700 27700 27700 27700 0
404 20250221 115200 4787400 27700 27700 27700 27700 0
405 20250221 115100 4787400 27700 27700 27700 27700 0
406 20250221 115000 4787400 27700 27700 27700 27700 0
407 20250221 114900 4787400 27700 27700 27700 27700 0
408 20250221 114800 4787400 27700 27700 27700 27700 4
409 20250221 114700 4676600 27700 27700 27700 27700 0
410 20250221 114600 4676600 27700 27700 27700 27700 0
411 20250221 114500 4676600 27700 27700 27700 27700 0
412 20250221 114400 4676600 27700 27700 27700 27700 0
413 20250221 114300 4676600 27700 27700 27700 27700 0
414 20250221 114200 4676600 27700 27700 27700 27700 0
415 20250221 114100 4676600 27700 27700 27700 27700 0
416 20250221 114000 4676600 27700 27700 27700 27700 0
417 20250221 113900 4676600 27700 27700 27700 27700 0
418 20250221 113800 4676600 27700 27700 27700 27700 0
419 20250221 113700 4676600 27700 27700 27700 27700 0
420 20250221 113600 4676600 27700 27700 27700 27700 0
421 20250221 113500 4676600 27700 27700 27700 27700 0
422 20250221 113400 4676600 27700 27700 27700 27700 0
423 20250221 113300 4676600 27700 27700 27700 27700 0
424 20250221 113200 4676600 27700 27700 27700 27700 0
425 20250221 113100 4676600 27700 27700 27700 27700 0
426 20250221 113000 4676600 27700 27700 27700 27700 0
427 20250221 112900 4676600 27700 27700 27700 27700 0
428 20250221 112800 4676600 27700 27700 27700 27700 0
429 20250221 112700 4676600 27700 27700 27700 27700 0
430 20250221 112600 4676600 27700 27700 27700 27700 0
431 20250221 112500 4676600 27700 27700 27700 27700 0
432 20250221 112400 4676600 27700 27700 27700 27700 0
433 20250221 112300 4676600 27700 27700 27700 27700 0
434 20250221 112200 4676600 27700 27700 27700 27700 0
435 20250221 112100 4676600 27700 27700 27700 27700 0
436 20250221 112000 4676600 27700 27700 27700 27700 0
437 20250221 111900 4676600 27700 27700 27700 27700 0
438 20250221 111800 4676600 27700 27700 27700 27700 0
439 20250221 111700 4676600 27700 27700 27700 27700 0
440 20250221 111600 4676600 27700 27700 27700 27700 1
441 20250221 111500 4648900 27500 27500 27500 27500 0
442 20250221 111400 4648900 27500 27500 27500 27500 0
443 20250221 111300 4648900 27500 27500 27500 27500 0
444 20250221 111200 4648900 27500 27500 27500 27500 0
445 20250221 111100 4648900 27500 27500 27500 27500 0
446 20250221 111000 4648900 27500 27500 27500 27500 0
447 20250221 110900 4648900 27500 27500 27500 27500 0
448 20250221 110800 4648900 27500 27500 27500 27500 0
449 20250221 110700 4648900 27500 27500 27500 27500 0
450 20250221 110600 4648900 27500 27500 27500 27500 0
451 20250221 110500 4648900 27500 27500 27500 27500 0
452 20250221 110400 4648900 27500 27500 27500 27500 0
453 20250221 110300 4648900 27500 27500 27500 27500 0
454 20250221 110200 4648900 27500 27500 27500 27500 0
455 20250221 110100 4648900 27500 27500 27500 27500 0
456 20250221 110000 4648900 27500 27500 27500 27500 0
457 20250221 105900 4648900 27500 27500 27500 27500 0
458 20250221 105800 4648900 27500 27500 27500 27500 0
459 20250221 105700 4648900 27500 27500 27500 27500 0
460 20250221 105600 4648900 27500 27500 27500 27500 0
461 20250221 105500 4648900 27500 27500 27500 27500 0
462 20250221 105400 4648900 27500 27500 27500 27500 0
463 20250221 105300 4648900 27500 27500 27500 27500 0
464 20250221 105200 4648900 27500 27500 27500 27500 0
465 20250221 105100 4648900 27500 27500 27500 27500 0
466 20250221 105000 4648900 27500 27500 27500 27500 0
467 20250221 104900 4648900 27500 27500 27500 27500 0
468 20250221 104800 4648900 27500 27500 27500 27500 0
469 20250221 104700 4648900 27500 27500 27500 27500 0
470 20250221 104600 4648900 27500 27500 27500 27500 0
471 20250221 104500 4648900 27500 27500 27500 27500 4
472 20250221 104400 4538900 27450 27450 27450 27450 0
473 20250221 104300 4538900 27450 27450 27450 27450 0
474 20250221 104200 4538900 27450 27450 27450 27450 0
475 20250221 104100 4538900 27450 27450 27450 27450 0
476 20250221 104000 4538900 27450 27450 27450 27450 0
477 20250221 103900 4538900 27450 27450 27450 27450 0
478 20250221 103800 4538900 27450 27450 27450 27450 0
479 20250221 103700 4538900 27450 27450 27450 27450 0
480 20250221 103600 4538900 27450 27450 27450 27450 0
481 20250221 103500 4538900 27450 27450 27450 27450 0
482 20250221 103400 4538900 27450 27450 27450 27450 0
483 20250221 103300 4538900 27450 27450 27450 27450 0
484 20250221 103200 4538900 27450 27450 27450 27450 0
485 20250221 103100 4538900 27450 27450 27450 27450 0
486 20250221 103000 4538900 27450 27450 27450 27450 0
487 20250221 102900 4538900 27450 27450 27450 27450 0
488 20250221 102800 4538900 27450 27450 27450 27450 0
489 20250221 102700 4538900 27450 27450 27450 27450 0
490 20250221 102600 4538900 27450 27450 27450 27450 0
491 20250221 102500 4538900 27450 27450 27450 27450 0
492 20250221 102400 4538900 27450 27450 27450 27450 1
493 20250221 102300 4511450 27500 27500 27500 27500 0
494 20250221 102200 4511450 27500 27500 27500 27500 0
495 20250221 102100 4511450 27500 27500 27500 27500 0
496 20250221 102000 4511450 27500 27500 27500 27500 0
497 20250221 101900 4511450 27500 27500 27500 27500 0
498 20250221 101800 4511450 27500 27500 27500 27500 0
499 20250221 101700 4511450 27500 27500 27500 27500 0
500 20250221 101600 4511450 27500 27500 27500 27500 0
501 20250221 101500 4511450 27500 27450 27500 27400 80
502 20250221 101400 2318150 27700 27700 27700 27700 0
503 20250221 101300 2318150 27700 27700 27700 27700 0
504 20250221 101200 2318150 27700 27700 27700 27700 1
505 20250221 101100 2290450 27700 27700 27700 27700 0
506 20250221 101000 2290450 27700 27700 27700 27700 0
507 20250221 100900 2290450 27700 27700 27700 27700 0
508 20250221 100800 2290450 27700 27700 27700 27700 0
509 20250221 100700 2290450 27700 27700 27700 27700 0
510 20250221 100600 2290450 27700 27700 27700 27700 0
511 20250221 100500 2290450 27700 27700 27700 27700 0
512 20250221 100400 2290450 27700 27700 27700 27700 0
513 20250221 100300 2290450 27700 27700 27700 27700 0
514 20250221 100200 2290450 27700 27700 27700 27700 0
515 20250221 100100 2290450 27700 27700 27700 27700 0
516 20250221 100000 2290450 27700 27700 27700 27700 0
517 20250221 095900 2290450 27700 27700 27700 27700 0
518 20250221 095800 2290450 27700 27700 27700 27700 0
519 20250221 095700 2290450 27700 27700 27700 27700 0
520 20250221 095600 2290450 27700 27700 27700 27700 0
521 20250221 095500 2290450 27700 27700 27700 27700 0
522 20250221 095400 2290450 27700 27700 27700 27700 0
523 20250221 095300 2290450 27700 27700 27700 27700 0
524 20250221 095200 2290450 27700 27700 27700 27700 0
525 20250221 095100 2290450 27700 27700 27700 27700 0
526 20250221 095000 2290450 27700 27700 27700 27700 0
527 20250221 094900 2290450 27700 27700 27700 27700 0
528 20250221 094800 2290450 27700 27700 27700 27700 0
529 20250221 094700 2290450 27700 27700 27700 27700 10
530 20250221 094600 2013450 27700 27700 27700 27700 1
531 20250221 094500 1985750 27700 27700 27700 27700 0
532 20250221 094400 1985750 27700 27700 27700 27700 0
533 20250221 094300 1985750 27700 27500 27700 27500 4
534 20250221 094200 1875150 27500 27500 27500 27500 0
535 20250221 094100 1875150 27500 27500 27500 27500 0
536 20250221 094000 1875150 27500 27500 27500 27500 0
537 20250221 093900 1875150 27500 27500 27500 27500 0
538 20250221 093800 1875150 27500 27500 27500 27500 0
539 20250221 093700 1875150 27500 27500 27500 27500 0
540 20250221 093600 1875150 27500 27500 27500 27500 0
541 20250221 093500 1875150 27500 27500 27500 27500 0
542 20250221 093400 1875150 27500 27500 27500 27500 9
543 20250221 093300 1627650 27700 27700 27700 27700 0
544 20250221 093200 1627650 27700 27700 27700 27700 0
545 20250221 093100 1627650 27700 27700 27700 27700 10
546 20250221 093000 1350650 27700 27700 27700 27700 0
547 20250221 092900 1350650 27700 27700 27700 27700 0
548 20250221 092800 1350650 27700 27700 27700 27700 0
549 20250221 092700 1350650 27700 27700 27900 27700 12
550 20250221 092600 1016900 27350 27350 27350 27350 0
551 20250221 092500 1016900 27350 27350 27350 27350 0
552 20250221 092400 1016900 27350 27350 27350 27350 0
553 20250221 092300 1016900 27350 27350 27350 27350 0
554 20250221 092200 1016900 27350 27350 27350 27350 4
555 20250221 092100 907500 27500 27500 27500 27500 0
556 20250221 092000 907500 27500 27500 27500 27500 0
557 20250221 091900 907500 27500 27500 27500 27500 0
558 20250221 091800 907500 27500 27500 27500 27500 0
559 20250221 091700 907500 27500 27500 27500 27500 0
560 20250221 091600 907500 27500 27500 27500 27500 0
561 20250221 091500 907500 27500 27500 27500 27500 0
562 20250221 091400 907500 27500 27500 27500 27500 0
563 20250221 091300 907500 27500 27500 27500 27500 0
564 20250221 091200 907500 27500 27500 27500 27500 1
565 20250221 091100 880000 27500 27500 27500 27500 0
566 20250221 091000 880000 27500 27500 27500 27500 1
567 20250221 090900 852500 27500 27500 27500 27500 0
568 20250221 090800 852500 27500 27500 27500 27500 0
569 20250221 090700 852500 27500 27500 27500 27500 1
570 20250221 090600 825000 27500 27500 27500 27500 0
571 20250221 090500 825000 27500 27500 27500 27500 0
572 20250221 090400 825000 27500 27500 27500 27500 0
573 20250221 090300 825000 27500 27500 27500 27500 0
574 20250221 090200 825000 27500 27500 27500 27500 0
575 20250221 090100 825000 27500 27500 27500 27500 0
576 20250221 090000 825000 27500 27500 27500 27500 30

1
001460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,6246150,0,173018355000,0.00
20250218,0,6246150,0,171456817500,0.00
20250217,0,6246150,0,170207587500,0.00
20250214,0,6246150,0,173330662500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 6246150 0 173018355000 0.00
3 20250218 0 6246150 0 171456817500 0.00
4 20250217 0 6246150 0 170207587500 0.00
5 20250214 0 6246150 0 173330662500 0.00