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

577
001510/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,155913964,484,484,484,484,9726
20250221,183400,155913964,484,484,484,484,0
20250221,183300,155913964,484,484,484,484,0
20250221,183200,155913964,484,484,484,484,0
20250221,183100,155913964,484,484,484,484,0
20250221,183000,155913964,484,484,484,484,0
20250221,182900,155913964,484,484,484,484,0
20250221,182800,155913964,484,484,484,484,0
20250221,182700,155913964,484,484,484,484,0
20250221,182600,155913964,484,484,484,484,0
20250221,182500,155913964,484,484,484,484,0
20250221,182400,155913964,484,484,484,484,0
20250221,182300,155913964,484,484,484,484,0
20250221,182200,155913964,484,484,484,484,0
20250221,182100,155913964,484,484,484,484,0
20250221,182000,155913964,484,484,484,484,0
20250221,181900,155913964,484,484,484,484,0
20250221,181800,155913964,484,484,484,484,0
20250221,181700,155913964,484,484,484,484,0
20250221,181600,155913964,484,484,484,484,0
20250221,181500,155913964,484,484,484,484,0
20250221,181400,155913964,484,484,484,484,0
20250221,181300,155913964,484,484,484,484,0
20250221,181200,155913964,484,484,484,484,0
20250221,181100,155913964,484,484,484,484,0
20250221,181000,155913964,484,484,484,484,0
20250221,180900,155913964,484,484,484,484,0
20250221,180800,155913964,484,484,484,484,0
20250221,180700,155913964,484,484,484,484,0
20250221,180600,155913964,484,484,484,484,0
20250221,180500,155913964,484,484,484,484,9726
20250221,180400,155913964,484,484,484,484,0
20250221,180300,155913964,484,484,484,484,0
20250221,180200,155913964,484,484,484,484,0
20250221,180100,155913964,484,484,484,484,0
20250221,180000,155913964,484,484,484,484,0
20250221,175900,155913964,484,484,484,484,0
20250221,175800,155913964,484,484,484,484,0
20250221,175700,155913964,484,484,484,484,0
20250221,175600,155913964,484,484,484,484,0
20250221,175500,155913964,484,484,484,484,0
20250221,175400,155913964,484,484,484,484,0
20250221,175300,155913964,484,484,484,484,0
20250221,175200,155913964,484,484,484,484,0
20250221,175100,155913964,484,484,484,484,0
20250221,175000,155913964,484,484,484,484,0
20250221,174900,155913964,484,484,484,484,0
20250221,174800,155913964,484,484,484,484,0
20250221,174700,155913964,484,484,484,484,0
20250221,174600,155913964,484,484,484,484,0
20250221,174500,155913964,484,484,484,484,0
20250221,174400,155913964,484,484,484,484,0
20250221,174300,155913964,484,484,484,484,0
20250221,174200,155913964,484,484,484,484,0
20250221,174100,155913964,484,484,484,484,0
20250221,174000,155913964,484,484,484,484,0
20250221,173900,155913964,484,484,484,484,0
20250221,173800,155913964,484,484,484,484,0
20250221,173700,155913964,484,484,484,484,0
20250221,173600,155913964,484,484,484,484,0
20250221,173500,155913964,484,484,484,484,9726
20250221,173400,155913964,484,484,484,484,0
20250221,173300,155913964,484,484,484,484,0
20250221,173200,155913964,484,484,484,484,0
20250221,173100,155913964,484,484,484,484,0
20250221,173000,155913964,484,484,484,484,0
20250221,172900,155913964,484,484,484,484,0
20250221,172800,155913964,484,484,484,484,0
20250221,172700,155913964,484,484,484,484,0
20250221,172600,155913964,484,484,484,484,0
20250221,172500,155913964,484,484,484,484,0
20250221,172400,155913964,484,484,484,484,0
20250221,172300,155913964,484,484,484,484,0
20250221,172200,155913964,484,484,484,484,0
20250221,172100,155913964,484,484,484,484,0
20250221,172000,155913964,484,484,484,484,0
20250221,171900,155913964,484,484,484,484,0
20250221,171800,155913964,484,484,484,484,0
20250221,171700,155913964,484,484,484,484,0
20250221,171600,155913964,484,484,484,484,0
20250221,171500,155913964,484,484,484,484,0
20250221,171400,155913964,484,484,484,484,0
20250221,171300,155913964,484,484,484,484,0
20250221,171200,155913964,484,484,484,484,0
20250221,171100,155913964,484,484,484,484,0
20250221,171000,155913964,484,484,484,484,0
20250221,170900,155913964,484,484,484,484,0
20250221,170800,155913964,484,484,484,484,0
20250221,170700,155913964,484,484,484,484,0
20250221,170600,155913964,484,484,484,484,0
20250221,170500,155913964,484,484,484,484,9726
20250221,170400,155913964,484,484,484,484,0
20250221,170300,155913964,484,484,484,484,0
20250221,170200,155913964,484,484,484,484,0
20250221,170100,155913964,484,484,484,484,0
20250221,170000,155913964,484,484,484,484,0
20250221,165900,155913964,484,484,484,484,0
20250221,165800,155913964,484,484,484,484,0
20250221,165700,155913964,484,484,484,484,0
20250221,165600,155913964,484,484,484,484,0
20250221,165500,155913964,484,484,484,484,0
20250221,165400,155913964,484,484,484,484,0
20250221,165300,155913964,484,484,484,484,0
20250221,165200,155913964,484,484,484,484,0
20250221,165100,155913964,484,484,484,484,0
20250221,165000,155913964,484,484,484,484,0
20250221,164900,155913964,484,484,484,484,0
20250221,164800,155913964,484,484,484,484,0
20250221,164700,155913964,484,484,484,484,0
20250221,164600,155913964,484,484,484,484,0
20250221,164500,155913964,484,484,484,484,0
20250221,164400,155913964,484,484,484,484,0
20250221,164300,155913964,484,484,484,484,0
20250221,164200,155913964,484,484,484,484,0
20250221,164100,155913964,484,484,484,484,0
20250221,164000,155913964,484,484,484,484,0
20250221,163900,155913964,484,484,484,484,0
20250221,163800,155913964,484,484,484,484,0
20250221,163700,155913964,484,484,484,484,0
20250221,163600,155913964,484,484,484,484,0
20250221,163500,155913964,484,484,484,484,9726
20250221,163400,155913964,484,484,484,484,0
20250221,163300,155913964,484,484,484,484,0
20250221,163200,155913964,484,484,484,484,0
20250221,163100,155913964,484,484,484,484,0
20250221,163000,155913964,484,484,484,484,0
20250221,162900,155913964,484,484,484,484,0
20250221,162800,155913964,484,484,484,484,0
20250221,162700,155913964,484,484,484,484,0
20250221,162600,155913964,484,484,484,484,0
20250221,162500,155913964,484,484,484,484,0
20250221,162400,155913964,484,484,484,484,0
20250221,162300,155913964,484,484,484,484,0
20250221,162200,155913964,484,484,484,484,0
20250221,162100,155913964,484,484,484,484,0
20250221,162000,155913964,484,484,484,484,0
20250221,161900,155913964,484,484,484,484,0
20250221,161800,155913964,484,484,484,484,0
20250221,161700,155913964,484,484,484,484,0
20250221,161600,155913964,484,484,484,484,0
20250221,161500,155913964,484,484,484,484,0
20250221,161400,155913964,484,484,484,484,0
20250221,161300,155913964,484,484,484,484,0
20250221,161200,155913964,484,484,484,484,0
20250221,161100,155913964,484,484,484,484,0
20250221,161000,155913964,484,484,484,484,0
20250221,160900,155913964,484,484,484,484,0
20250221,160800,155913964,484,484,484,484,0
20250221,160700,155913964,484,484,484,484,0
20250221,160600,155913964,484,484,484,484,0
20250221,160500,155913964,484,484,484,484,9726
20250221,160400,155913964,484,484,484,484,0
20250221,160300,155913964,484,484,484,484,0
20250221,160200,155913964,484,484,484,484,0
20250221,160100,155913964,484,484,484,484,0
20250221,160000,155913964,484,484,484,484,0
20250221,155900,155913964,484,484,484,484,0
20250221,155800,155913964,484,484,484,484,0
20250221,155700,155913964,484,484,484,484,0
20250221,155600,155913964,484,484,484,484,0
20250221,155500,155913964,484,484,484,484,0
20250221,155400,155913964,484,484,484,484,0
20250221,155300,155913964,484,484,484,484,0
20250221,155200,155913964,484,484,484,484,0
20250221,155100,155913964,484,484,484,484,0
20250221,155000,155913964,484,484,484,484,0
20250221,154900,155913964,484,484,484,484,0
20250221,154800,155913964,484,484,484,484,0
20250221,154700,155913964,484,484,484,484,0
20250221,154600,155913964,484,484,484,484,0
20250221,154500,155913964,484,484,484,484,0
20250221,154400,155913964,484,484,484,484,0
20250221,154300,155913964,484,484,484,484,0
20250221,154200,155913964,484,484,484,484,0
20250221,154100,155913964,484,484,484,484,0
20250221,154000,155913964,484,484,484,484,0
20250221,153900,155913964,484,484,484,484,0
20250221,153800,155913964,484,484,484,484,0
20250221,153700,155913964,484,484,484,484,0
20250221,153600,155913964,484,484,484,484,0
20250221,153500,155913964,484,484,484,484,9726
20250221,153400,155913964,484,484,484,484,0
20250221,153300,155913964,484,484,484,484,0
20250221,153200,155913964,484,484,484,484,0
20250221,153100,155913964,484,484,484,484,0
20250221,153000,155913964,484,484,484,484,9726
20250221,152900,151206580,484,484,484,484,0
20250221,152800,151206580,484,484,484,484,0
20250221,152700,151206580,484,484,484,484,0
20250221,152600,151206580,484,484,484,484,0
20250221,152500,151206580,484,484,484,484,0
20250221,152400,151206580,484,484,484,484,0
20250221,152300,151206580,484,484,484,484,0
20250221,152200,151206580,484,484,484,484,0
20250221,152100,151206580,484,484,484,484,0
20250221,152000,151206580,484,484,484,484,0
20250221,151900,151206580,484,483,484,483,2012
20250221,151800,150234772,483,483,483,483,7613
20250221,151700,146557693,483,483,483,483,30
20250221,151600,146543203,483,483,483,483,300
20250221,151500,146398303,483,483,483,483,117
20250221,151400,146341792,484,484,484,484,500
20250221,151300,146099792,483,483,483,483,0
20250221,151200,146099792,483,483,483,483,1000
20250221,151100,145616792,484,483,484,483,1016
20250221,151000,145126048,483,483,483,483,5
20250221,150900,145123633,484,484,484,484,1000
20250221,150800,144639633,484,484,484,484,0
20250221,150700,144639633,484,484,484,484,0
20250221,150600,144639633,484,484,484,484,0
20250221,150500,144639633,484,484,484,484,0
20250221,150400,144639633,484,484,484,484,0
20250221,150300,144639633,484,484,484,484,1100
20250221,150200,144107233,484,484,484,484,7710
20250221,150100,140375593,484,484,484,484,0
20250221,150000,140375593,484,484,484,484,29
20250221,145900,140361557,485,485,485,485,1700
20250221,145800,139537057,485,485,485,485,2300
20250221,145700,138421557,484,484,484,484,0
20250221,145600,138421557,484,484,484,484,5000
20250221,145500,136001557,485,485,485,485,0
20250221,145400,136001557,485,485,485,485,14
20250221,145300,135994767,485,485,485,485,802
20250221,145200,135605797,485,485,485,485,0
20250221,145100,135605797,485,485,485,485,3062
20250221,145000,134120727,485,485,485,485,62
20250221,144900,134090657,484,485,485,484,69
20250221,144800,134057199,485,485,485,485,1
20250221,144700,134056714,485,485,485,485,0
20250221,144600,134056714,485,485,485,485,0
20250221,144500,134056714,485,485,485,485,20
20250221,144400,134047014,485,485,485,485,0
20250221,144300,134047014,485,485,485,485,22
20250221,144200,134036344,485,485,485,485,0
20250221,144100,134036344,485,485,485,485,0
20250221,144000,134036344,485,485,485,485,0
20250221,143900,134036344,485,485,485,485,0
20250221,143800,134036344,485,485,485,485,0
20250221,143700,134036344,485,485,485,485,0
20250221,143600,134036344,485,485,485,485,0
20250221,143500,134036344,485,485,485,485,0
20250221,143400,134036344,485,485,485,485,801
20250221,143300,133647859,485,485,485,485,1588
20250221,143200,132877679,484,484,484,484,0
20250221,143100,132877679,484,484,484,484,0
20250221,143000,132877679,484,484,484,484,600
20250221,142900,132587279,485,485,485,485,0
20250221,142800,132587279,485,485,485,485,0
20250221,142700,132587279,485,485,485,485,10
20250221,142600,132582429,484,484,484,484,0
20250221,142500,132582429,484,484,484,484,0
20250221,142400,132582429,484,484,484,484,0
20250221,142300,132582429,484,485,485,484,103
20250221,142200,132532574,485,485,485,485,0
20250221,142100,132532574,485,485,485,485,24
20250221,142000,132520934,485,485,485,485,0
20250221,141900,132520934,485,485,485,485,0
20250221,141800,132520934,485,484,485,484,226
20250221,141700,132411325,485,485,485,485,1
20250221,141600,132410840,484,484,484,484,0
20250221,141500,132410840,484,485,485,484,2
20250221,141400,132409871,485,485,485,485,10
20250221,141300,132405021,484,484,484,484,1
20250221,141200,132404537,485,485,485,485,1
20250221,141100,132404052,485,485,485,485,0
20250221,141000,132404052,485,485,485,485,101
20250221,140900,132355067,485,485,485,485,0
20250221,140800,132355067,485,485,485,485,0
20250221,140700,132355067,485,485,485,485,0
20250221,140600,132355067,485,485,485,485,500
20250221,140500,132112567,484,484,484,484,1000
20250221,140400,131628567,484,484,484,484,0
20250221,140300,131628567,484,484,484,484,865
20250221,140200,131209907,484,484,484,484,100
20250221,140100,131161507,484,484,484,484,0
20250221,140000,131161507,484,484,484,484,0
20250221,135900,131161507,484,484,484,484,2
20250221,135800,131160539,485,485,485,485,4
20250221,135700,131158599,484,484,484,484,0
20250221,135600,131158599,484,484,484,484,15
20250221,135500,131151339,485,485,485,485,21
20250221,135400,131141154,484,484,484,484,0
20250221,135300,131141154,484,484,484,484,2
20250221,135200,131140186,485,485,485,485,0
20250221,135100,131140186,485,485,485,485,315
20250221,135000,130987411,485,485,485,485,0
20250221,134900,130987411,485,485,485,485,0
20250221,134800,130987411,485,485,485,485,0
20250221,134700,130987411,485,485,485,485,27
20250221,134600,130974316,485,485,485,485,0
20250221,134500,130974316,485,485,485,485,0
20250221,134400,130974316,485,485,485,485,0
20250221,134300,130974316,485,485,485,485,10
20250221,134200,130969466,485,485,485,485,0
20250221,134100,130969466,485,485,485,485,2
20250221,134000,130968496,484,484,484,484,0
20250221,133900,130968496,484,484,484,484,0
20250221,133800,130968496,484,484,484,484,0
20250221,133700,130968496,484,484,484,484,55
20250221,133600,130941876,485,485,485,485,0
20250221,133500,130941876,485,485,485,485,2
20250221,133400,130940906,485,485,485,485,13
20250221,133300,130934601,484,484,484,484,0
20250221,133200,130934601,484,484,484,484,0
20250221,133100,130934601,484,484,484,484,50
20250221,133000,130910401,484,484,484,484,0
20250221,132900,130910401,484,484,484,484,0
20250221,132800,130910401,484,484,484,484,0
20250221,132700,130910401,484,484,484,484,0
20250221,132600,130910401,484,484,484,484,6750
20250221,132500,127643401,485,485,485,485,10
20250221,132400,127638551,484,484,484,484,0
20250221,132300,127638551,484,484,484,484,6832
20250221,132200,124331863,484,484,484,484,0
20250221,132100,124331863,484,484,484,484,5900
20250221,132000,121476263,484,484,484,484,0
20250221,131900,121476263,484,484,484,484,2049
20250221,131800,120484547,484,484,484,484,0
20250221,131700,120484547,484,484,484,484,0
20250221,131600,120484547,484,484,484,484,0
20250221,131500,120484547,484,484,484,484,0
20250221,131400,120484547,484,484,484,484,0
20250221,131300,120484547,484,484,484,484,0
20250221,131200,120484547,484,484,484,484,21505
20250221,131100,110076127,484,484,484,484,0
20250221,131000,110076127,484,484,484,484,5
20250221,130900,110073707,485,485,485,485,0
20250221,130800,110073707,485,485,485,485,0
20250221,130700,110073707,485,485,485,485,6
20250221,130600,110070797,484,484,484,484,0
20250221,130500,110070797,484,484,484,484,0
20250221,130400,110070797,484,485,485,484,1037
20250221,130300,109568874,485,485,485,485,11
20250221,130200,109563539,486,486,486,486,0
20250221,130100,109563539,486,486,486,486,10
20250221,130000,109558679,484,485,485,484,548
20250221,125900,109293008,485,485,485,485,571
20250221,125800,109016073,485,485,485,485,162
20250221,125700,108937503,485,485,485,485,310
20250221,125600,108787153,485,485,485,485,0
20250221,125500,108787153,485,485,485,485,120
20250221,125400,108728953,485,485,485,485,0
20250221,125300,108728953,485,485,485,485,1
20250221,125200,108728468,485,485,485,485,12
20250221,125100,108722648,486,486,486,486,0
20250221,125000,108722648,486,486,486,486,0
20250221,124900,108722648,486,486,486,486,1
20250221,124800,108722162,485,485,485,485,0
20250221,124700,108722162,485,485,485,485,5085
20250221,124600,106255937,486,486,486,486,100
20250221,124500,106207337,486,486,486,486,0
20250221,124400,106207337,486,485,486,485,4461
20250221,124300,104041232,485,485,485,485,3630
20250221,124200,102280682,485,485,485,485,5301
20250221,124100,99709697,485,485,485,485,9356
20250221,124000,95172037,485,485,485,485,0
20250221,123900,95172037,485,485,485,485,200
20250221,123800,95075037,483,483,483,483,0
20250221,123700,95075037,483,483,483,483,1
20250221,123600,95074554,484,484,484,484,5071
20250221,123500,92620190,484,484,484,484,0
20250221,123400,92620190,484,484,484,484,10011
20250221,123300,87774866,483,483,483,483,0
20250221,123200,87774866,483,483,483,483,0
20250221,123100,87774866,483,483,483,483,0
20250221,123000,87774866,483,483,483,483,0
20250221,122900,87774866,483,483,483,483,1000
20250221,122800,87291866,484,484,484,484,50
20250221,122700,87267666,484,484,484,484,82
20250221,122600,87227978,484,484,484,484,35
20250221,122500,87211038,484,484,484,484,0
20250221,122400,87211038,484,484,484,484,205
20250221,122300,87111818,484,484,484,484,0
20250221,122200,87111818,484,484,484,484,200
20250221,122100,87015018,484,484,484,484,8
20250221,122000,87011146,483,483,483,483,0
20250221,121900,87011146,483,483,483,483,0
20250221,121800,87011146,483,483,483,483,0
20250221,121700,87011146,483,483,483,483,0
20250221,121600,87011146,483,483,483,483,0
20250221,121500,87011146,483,483,483,483,0
20250221,121400,87011146,483,483,483,483,0
20250221,121300,87011146,483,483,483,483,0
20250221,121200,87011146,483,483,483,483,0
20250221,121100,87011146,483,483,483,483,0
20250221,121000,87011146,483,483,483,483,7299
20250221,120900,83485729,483,483,483,483,500
20250221,120800,83244229,483,483,483,483,1
20250221,120700,83243746,483,483,483,483,10
20250221,120600,83238916,483,483,483,483,100
20250221,120500,83190616,483,483,483,483,0
20250221,120400,83190616,483,483,483,483,81
20250221,120300,83151493,483,483,483,483,0
20250221,120200,83151493,483,483,483,483,304
20250221,120100,83004661,483,483,483,483,0
20250221,120000,83004661,483,483,483,483,0
20250221,115900,83004661,483,483,483,483,0
20250221,115800,83004661,483,483,483,483,0
20250221,115700,83004661,483,483,483,483,1
20250221,115600,83004178,483,483,483,483,0
20250221,115500,83004178,483,483,483,483,12
20250221,115400,82998382,483,483,483,483,1001
20250221,115300,82514899,483,483,483,483,200
20250221,115200,82418299,483,483,483,483,300
20250221,115100,82273399,483,483,483,483,0
20250221,115000,82273399,483,483,483,483,0
20250221,114900,82273399,483,483,483,483,1201
20250221,114800,81693316,484,484,484,484,0
20250221,114700,81693316,484,484,484,484,61
20250221,114600,81663792,484,483,484,482,16015
20250221,114500,73931147,484,484,484,484,9
20250221,114400,73926791,484,484,484,484,0
20250221,114300,73926791,484,484,484,484,0
20250221,114200,73926791,484,484,484,484,2
20250221,114100,73925823,484,484,484,484,200
20250221,114000,73829023,484,484,484,484,0
20250221,113900,73829023,484,484,484,484,100
20250221,113800,73780623,484,484,484,484,200
20250221,113700,73683823,484,484,484,484,1
20250221,113600,73683339,484,484,484,484,414
20250221,113500,73482963,484,484,484,484,30
20250221,113400,73468443,484,484,484,484,20
20250221,113300,73458763,484,484,484,484,51
20250221,113200,73434079,484,484,484,484,4660
20250221,113100,71178639,484,484,484,484,57
20250221,113000,71151051,484,484,484,484,12
20250221,112900,71145243,484,484,484,484,993
20250221,112800,70664631,484,483,484,483,34
20250221,112700,70648189,484,484,484,484,2
20250221,112600,70647221,484,484,484,484,0
20250221,112500,70647221,484,484,484,484,0
20250221,112400,70647221,484,484,484,484,19
20250221,112300,70638025,483,484,484,483,2000
20250221,112200,69671525,484,484,484,484,0
20250221,112100,69671525,484,484,484,484,0
20250221,112000,69671525,484,484,484,484,1
20250221,111900,69671041,484,484,484,484,100
20250221,111800,69622641,484,483,484,483,490
20250221,111700,69385961,484,484,484,484,40
20250221,111600,69366601,484,484,484,484,12
20250221,111500,69360793,483,483,483,483,99
20250221,111400,69312976,484,484,484,484,0
20250221,111300,69312976,484,484,484,484,0
20250221,111200,69312976,484,484,484,484,209
20250221,111100,69211820,484,484,484,484,1
20250221,111000,69211336,483,483,483,483,1160
20250221,110900,68651056,484,484,484,484,0
20250221,110800,68651056,484,484,484,484,11
20250221,110700,68645732,484,484,484,484,0
20250221,110600,68645732,484,484,484,484,0
20250221,110500,68645732,484,484,484,484,298
20250221,110400,68501500,484,484,484,484,10
20250221,110300,68496660,483,483,483,483,0
20250221,110200,68496660,483,483,483,483,5500
20250221,110100,65840160,484,484,484,484,38
20250221,110000,65821768,483,483,483,483,0
20250221,105900,65821768,483,483,483,483,32
20250221,105800,65806312,483,483,483,483,0
20250221,105700,65806312,483,483,483,483,0
20250221,105600,65806312,483,483,483,483,0
20250221,105500,65806312,483,483,483,483,0
20250221,105400,65806312,483,483,483,483,0
20250221,105300,65806312,483,483,483,483,30
20250221,105200,65791822,483,483,483,483,0
20250221,105100,65791822,483,483,483,483,2
20250221,105000,65790856,483,483,483,483,0
20250221,104900,65790856,483,483,483,483,0
20250221,104800,65790856,483,484,484,483,10
20250221,104700,65786025,484,484,484,484,0
20250221,104600,65786025,484,484,484,484,0
20250221,104500,65786025,484,483,484,483,1283
20250221,104400,65165060,484,484,484,484,0
20250221,104300,65165060,484,484,484,484,15
20250221,104200,65157800,484,484,484,484,0
20250221,104100,65157800,484,484,484,484,1
20250221,104000,65157316,484,484,484,484,0
20250221,103900,65157316,484,484,484,484,2
20250221,103800,65156348,483,483,483,483,0
20250221,103700,65156348,483,483,483,483,13318
20250221,103600,58723754,483,484,484,483,5910
20250221,103500,55869214,484,484,484,484,5
20250221,103400,55866794,484,484,484,484,0
20250221,103300,55866794,484,484,484,484,0
20250221,103200,55866794,484,484,484,484,231
20250221,103100,55754990,484,484,484,484,407
20250221,103000,55558002,483,483,483,483,0
20250221,102900,55558002,483,484,484,483,810
20250221,102800,55166762,484,484,484,484,10
20250221,102700,55161922,484,484,484,484,49
20250221,102600,55138206,484,484,484,484,0
20250221,102500,55138206,484,485,485,484,82
20250221,102400,55098496,485,484,485,484,30
20250221,102300,55083966,484,484,484,484,0
20250221,102200,55083966,484,484,484,484,0
20250221,102100,55083966,484,485,485,484,226
20250221,102000,54974581,485,485,485,485,4
20250221,101900,54972641,484,484,484,484,0
20250221,101800,54972641,484,484,484,484,137
20250221,101700,54906333,484,483,484,483,506
20250221,101600,54661929,484,484,484,484,0
20250221,101500,54661929,484,484,484,484,1060
20250221,101400,54148889,484,484,484,484,12226
20250221,101300,48231505,484,484,484,484,4201
20250221,101200,46198221,484,484,484,484,8
20250221,101100,46194349,484,483,484,483,11
20250221,101000,46189035,483,483,483,483,0
20250221,100900,46189035,483,483,483,483,0
20250221,100800,46189035,483,484,484,483,407
20250221,100700,45992407,484,484,484,484,190
20250221,100600,45900447,484,484,484,484,0
20250221,100500,45900447,484,484,484,484,5
20250221,100400,45898027,484,484,484,483,220
20250221,100300,45791755,483,483,483,483,0
20250221,100200,45791755,483,483,483,483,10
20250221,100100,45786925,483,483,483,483,0
20250221,100000,45786925,483,483,483,483,1
20250221,095900,45786442,483,483,483,483,0
20250221,095800,45786442,483,484,484,483,2010
20250221,095700,44815602,484,484,484,484,2
20250221,095600,44814634,483,483,483,483,2074
20250221,095500,43812892,483,483,483,483,2
20250221,095400,43811926,483,484,484,483,52
20250221,095300,43786808,483,483,483,483,0
20250221,095200,43786808,483,483,483,483,5952
20250221,095100,40911992,482,483,483,482,2101
20250221,095000,39897259,484,484,484,484,48
20250221,094900,39874027,484,484,484,484,1650
20250221,094800,39075427,483,483,483,483,0
20250221,094700,39075427,483,483,483,483,119
20250221,094600,39017950,483,483,483,483,1248
20250221,094500,38415166,483,483,483,483,1655
20250221,094400,37615801,483,483,483,483,42
20250221,094300,37595515,483,483,483,483,730
20250221,094200,37242925,483,483,483,483,12
20250221,094100,37237129,483,483,483,483,4890
20250221,094000,34875259,484,484,484,484,0
20250221,093900,34875259,484,483,484,483,47
20250221,093800,34852547,484,484,484,484,11
20250221,093700,34847223,484,484,484,484,134
20250221,093600,34782367,484,484,484,484,112
20250221,093500,34728159,484,483,484,483,705
20250221,093400,34387623,483,484,484,483,1352
20250221,093300,33734571,484,484,484,484,32
20250221,093200,33719083,484,484,484,483,126
20250221,093100,33658199,484,484,484,484,42
20250221,093000,33637871,483,483,483,482,1161
20250221,092900,33077408,483,483,483,483,10
20250221,092800,33072578,483,483,483,483,1000
20250221,092700,32589578,483,483,483,483,100
20250221,092600,32541278,483,483,483,483,196
20250221,092500,32446610,483,483,483,483,0
20250221,092400,32446610,483,483,483,483,233
20250221,092300,32334071,483,483,483,483,2000
20250221,092200,31368071,484,484,484,484,1
20250221,092100,31367587,483,483,483,483,2664
20250221,092000,30080875,484,484,484,484,0
20250221,091900,30080875,484,484,484,484,227
20250221,091800,29971007,483,483,483,483,697
20250221,091700,29634356,483,483,483,483,78
20250221,091600,29596682,483,482,483,482,11793
20250221,091500,23901664,482,483,484,482,16453
20250221,091400,15955505,484,484,484,484,7
20250221,091300,15952117,484,484,484,484,96
20250221,091200,15905653,484,483,484,483,5444
20250221,091100,13271757,483,483,483,483,12
20250221,091000,13265961,484,484,484,484,36
20250221,090900,13248537,484,484,484,484,12
20250221,090800,13242729,483,483,483,483,500
20250221,090700,13001229,483,483,483,483,0
20250221,090600,13001229,483,483,483,483,10000
20250221,090500,8171229,483,483,483,483,1000
20250221,090400,7688229,483,483,483,483,3768
20250221,090300,5868285,483,483,483,483,38
20250221,090200,5849931,482,483,483,482,3764
20250221,090100,4032682,483,483,484,483,2985
20250221,090000,2590897,485,484,485,484,5353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 155913964 484 484 484 484 9726
3 20250221 183400 155913964 484 484 484 484 0
4 20250221 183300 155913964 484 484 484 484 0
5 20250221 183200 155913964 484 484 484 484 0
6 20250221 183100 155913964 484 484 484 484 0
7 20250221 183000 155913964 484 484 484 484 0
8 20250221 182900 155913964 484 484 484 484 0
9 20250221 182800 155913964 484 484 484 484 0
10 20250221 182700 155913964 484 484 484 484 0
11 20250221 182600 155913964 484 484 484 484 0
12 20250221 182500 155913964 484 484 484 484 0
13 20250221 182400 155913964 484 484 484 484 0
14 20250221 182300 155913964 484 484 484 484 0
15 20250221 182200 155913964 484 484 484 484 0
16 20250221 182100 155913964 484 484 484 484 0
17 20250221 182000 155913964 484 484 484 484 0
18 20250221 181900 155913964 484 484 484 484 0
19 20250221 181800 155913964 484 484 484 484 0
20 20250221 181700 155913964 484 484 484 484 0
21 20250221 181600 155913964 484 484 484 484 0
22 20250221 181500 155913964 484 484 484 484 0
23 20250221 181400 155913964 484 484 484 484 0
24 20250221 181300 155913964 484 484 484 484 0
25 20250221 181200 155913964 484 484 484 484 0
26 20250221 181100 155913964 484 484 484 484 0
27 20250221 181000 155913964 484 484 484 484 0
28 20250221 180900 155913964 484 484 484 484 0
29 20250221 180800 155913964 484 484 484 484 0
30 20250221 180700 155913964 484 484 484 484 0
31 20250221 180600 155913964 484 484 484 484 0
32 20250221 180500 155913964 484 484 484 484 9726
33 20250221 180400 155913964 484 484 484 484 0
34 20250221 180300 155913964 484 484 484 484 0
35 20250221 180200 155913964 484 484 484 484 0
36 20250221 180100 155913964 484 484 484 484 0
37 20250221 180000 155913964 484 484 484 484 0
38 20250221 175900 155913964 484 484 484 484 0
39 20250221 175800 155913964 484 484 484 484 0
40 20250221 175700 155913964 484 484 484 484 0
41 20250221 175600 155913964 484 484 484 484 0
42 20250221 175500 155913964 484 484 484 484 0
43 20250221 175400 155913964 484 484 484 484 0
44 20250221 175300 155913964 484 484 484 484 0
45 20250221 175200 155913964 484 484 484 484 0
46 20250221 175100 155913964 484 484 484 484 0
47 20250221 175000 155913964 484 484 484 484 0
48 20250221 174900 155913964 484 484 484 484 0
49 20250221 174800 155913964 484 484 484 484 0
50 20250221 174700 155913964 484 484 484 484 0
51 20250221 174600 155913964 484 484 484 484 0
52 20250221 174500 155913964 484 484 484 484 0
53 20250221 174400 155913964 484 484 484 484 0
54 20250221 174300 155913964 484 484 484 484 0
55 20250221 174200 155913964 484 484 484 484 0
56 20250221 174100 155913964 484 484 484 484 0
57 20250221 174000 155913964 484 484 484 484 0
58 20250221 173900 155913964 484 484 484 484 0
59 20250221 173800 155913964 484 484 484 484 0
60 20250221 173700 155913964 484 484 484 484 0
61 20250221 173600 155913964 484 484 484 484 0
62 20250221 173500 155913964 484 484 484 484 9726
63 20250221 173400 155913964 484 484 484 484 0
64 20250221 173300 155913964 484 484 484 484 0
65 20250221 173200 155913964 484 484 484 484 0
66 20250221 173100 155913964 484 484 484 484 0
67 20250221 173000 155913964 484 484 484 484 0
68 20250221 172900 155913964 484 484 484 484 0
69 20250221 172800 155913964 484 484 484 484 0
70 20250221 172700 155913964 484 484 484 484 0
71 20250221 172600 155913964 484 484 484 484 0
72 20250221 172500 155913964 484 484 484 484 0
73 20250221 172400 155913964 484 484 484 484 0
74 20250221 172300 155913964 484 484 484 484 0
75 20250221 172200 155913964 484 484 484 484 0
76 20250221 172100 155913964 484 484 484 484 0
77 20250221 172000 155913964 484 484 484 484 0
78 20250221 171900 155913964 484 484 484 484 0
79 20250221 171800 155913964 484 484 484 484 0
80 20250221 171700 155913964 484 484 484 484 0
81 20250221 171600 155913964 484 484 484 484 0
82 20250221 171500 155913964 484 484 484 484 0
83 20250221 171400 155913964 484 484 484 484 0
84 20250221 171300 155913964 484 484 484 484 0
85 20250221 171200 155913964 484 484 484 484 0
86 20250221 171100 155913964 484 484 484 484 0
87 20250221 171000 155913964 484 484 484 484 0
88 20250221 170900 155913964 484 484 484 484 0
89 20250221 170800 155913964 484 484 484 484 0
90 20250221 170700 155913964 484 484 484 484 0
91 20250221 170600 155913964 484 484 484 484 0
92 20250221 170500 155913964 484 484 484 484 9726
93 20250221 170400 155913964 484 484 484 484 0
94 20250221 170300 155913964 484 484 484 484 0
95 20250221 170200 155913964 484 484 484 484 0
96 20250221 170100 155913964 484 484 484 484 0
97 20250221 170000 155913964 484 484 484 484 0
98 20250221 165900 155913964 484 484 484 484 0
99 20250221 165800 155913964 484 484 484 484 0
100 20250221 165700 155913964 484 484 484 484 0
101 20250221 165600 155913964 484 484 484 484 0
102 20250221 165500 155913964 484 484 484 484 0
103 20250221 165400 155913964 484 484 484 484 0
104 20250221 165300 155913964 484 484 484 484 0
105 20250221 165200 155913964 484 484 484 484 0
106 20250221 165100 155913964 484 484 484 484 0
107 20250221 165000 155913964 484 484 484 484 0
108 20250221 164900 155913964 484 484 484 484 0
109 20250221 164800 155913964 484 484 484 484 0
110 20250221 164700 155913964 484 484 484 484 0
111 20250221 164600 155913964 484 484 484 484 0
112 20250221 164500 155913964 484 484 484 484 0
113 20250221 164400 155913964 484 484 484 484 0
114 20250221 164300 155913964 484 484 484 484 0
115 20250221 164200 155913964 484 484 484 484 0
116 20250221 164100 155913964 484 484 484 484 0
117 20250221 164000 155913964 484 484 484 484 0
118 20250221 163900 155913964 484 484 484 484 0
119 20250221 163800 155913964 484 484 484 484 0
120 20250221 163700 155913964 484 484 484 484 0
121 20250221 163600 155913964 484 484 484 484 0
122 20250221 163500 155913964 484 484 484 484 9726
123 20250221 163400 155913964 484 484 484 484 0
124 20250221 163300 155913964 484 484 484 484 0
125 20250221 163200 155913964 484 484 484 484 0
126 20250221 163100 155913964 484 484 484 484 0
127 20250221 163000 155913964 484 484 484 484 0
128 20250221 162900 155913964 484 484 484 484 0
129 20250221 162800 155913964 484 484 484 484 0
130 20250221 162700 155913964 484 484 484 484 0
131 20250221 162600 155913964 484 484 484 484 0
132 20250221 162500 155913964 484 484 484 484 0
133 20250221 162400 155913964 484 484 484 484 0
134 20250221 162300 155913964 484 484 484 484 0
135 20250221 162200 155913964 484 484 484 484 0
136 20250221 162100 155913964 484 484 484 484 0
137 20250221 162000 155913964 484 484 484 484 0
138 20250221 161900 155913964 484 484 484 484 0
139 20250221 161800 155913964 484 484 484 484 0
140 20250221 161700 155913964 484 484 484 484 0
141 20250221 161600 155913964 484 484 484 484 0
142 20250221 161500 155913964 484 484 484 484 0
143 20250221 161400 155913964 484 484 484 484 0
144 20250221 161300 155913964 484 484 484 484 0
145 20250221 161200 155913964 484 484 484 484 0
146 20250221 161100 155913964 484 484 484 484 0
147 20250221 161000 155913964 484 484 484 484 0
148 20250221 160900 155913964 484 484 484 484 0
149 20250221 160800 155913964 484 484 484 484 0
150 20250221 160700 155913964 484 484 484 484 0
151 20250221 160600 155913964 484 484 484 484 0
152 20250221 160500 155913964 484 484 484 484 9726
153 20250221 160400 155913964 484 484 484 484 0
154 20250221 160300 155913964 484 484 484 484 0
155 20250221 160200 155913964 484 484 484 484 0
156 20250221 160100 155913964 484 484 484 484 0
157 20250221 160000 155913964 484 484 484 484 0
158 20250221 155900 155913964 484 484 484 484 0
159 20250221 155800 155913964 484 484 484 484 0
160 20250221 155700 155913964 484 484 484 484 0
161 20250221 155600 155913964 484 484 484 484 0
162 20250221 155500 155913964 484 484 484 484 0
163 20250221 155400 155913964 484 484 484 484 0
164 20250221 155300 155913964 484 484 484 484 0
165 20250221 155200 155913964 484 484 484 484 0
166 20250221 155100 155913964 484 484 484 484 0
167 20250221 155000 155913964 484 484 484 484 0
168 20250221 154900 155913964 484 484 484 484 0
169 20250221 154800 155913964 484 484 484 484 0
170 20250221 154700 155913964 484 484 484 484 0
171 20250221 154600 155913964 484 484 484 484 0
172 20250221 154500 155913964 484 484 484 484 0
173 20250221 154400 155913964 484 484 484 484 0
174 20250221 154300 155913964 484 484 484 484 0
175 20250221 154200 155913964 484 484 484 484 0
176 20250221 154100 155913964 484 484 484 484 0
177 20250221 154000 155913964 484 484 484 484 0
178 20250221 153900 155913964 484 484 484 484 0
179 20250221 153800 155913964 484 484 484 484 0
180 20250221 153700 155913964 484 484 484 484 0
181 20250221 153600 155913964 484 484 484 484 0
182 20250221 153500 155913964 484 484 484 484 9726
183 20250221 153400 155913964 484 484 484 484 0
184 20250221 153300 155913964 484 484 484 484 0
185 20250221 153200 155913964 484 484 484 484 0
186 20250221 153100 155913964 484 484 484 484 0
187 20250221 153000 155913964 484 484 484 484 9726
188 20250221 152900 151206580 484 484 484 484 0
189 20250221 152800 151206580 484 484 484 484 0
190 20250221 152700 151206580 484 484 484 484 0
191 20250221 152600 151206580 484 484 484 484 0
192 20250221 152500 151206580 484 484 484 484 0
193 20250221 152400 151206580 484 484 484 484 0
194 20250221 152300 151206580 484 484 484 484 0
195 20250221 152200 151206580 484 484 484 484 0
196 20250221 152100 151206580 484 484 484 484 0
197 20250221 152000 151206580 484 484 484 484 0
198 20250221 151900 151206580 484 483 484 483 2012
199 20250221 151800 150234772 483 483 483 483 7613
200 20250221 151700 146557693 483 483 483 483 30
201 20250221 151600 146543203 483 483 483 483 300
202 20250221 151500 146398303 483 483 483 483 117
203 20250221 151400 146341792 484 484 484 484 500
204 20250221 151300 146099792 483 483 483 483 0
205 20250221 151200 146099792 483 483 483 483 1000
206 20250221 151100 145616792 484 483 484 483 1016
207 20250221 151000 145126048 483 483 483 483 5
208 20250221 150900 145123633 484 484 484 484 1000
209 20250221 150800 144639633 484 484 484 484 0
210 20250221 150700 144639633 484 484 484 484 0
211 20250221 150600 144639633 484 484 484 484 0
212 20250221 150500 144639633 484 484 484 484 0
213 20250221 150400 144639633 484 484 484 484 0
214 20250221 150300 144639633 484 484 484 484 1100
215 20250221 150200 144107233 484 484 484 484 7710
216 20250221 150100 140375593 484 484 484 484 0
217 20250221 150000 140375593 484 484 484 484 29
218 20250221 145900 140361557 485 485 485 485 1700
219 20250221 145800 139537057 485 485 485 485 2300
220 20250221 145700 138421557 484 484 484 484 0
221 20250221 145600 138421557 484 484 484 484 5000
222 20250221 145500 136001557 485 485 485 485 0
223 20250221 145400 136001557 485 485 485 485 14
224 20250221 145300 135994767 485 485 485 485 802
225 20250221 145200 135605797 485 485 485 485 0
226 20250221 145100 135605797 485 485 485 485 3062
227 20250221 145000 134120727 485 485 485 485 62
228 20250221 144900 134090657 484 485 485 484 69
229 20250221 144800 134057199 485 485 485 485 1
230 20250221 144700 134056714 485 485 485 485 0
231 20250221 144600 134056714 485 485 485 485 0
232 20250221 144500 134056714 485 485 485 485 20
233 20250221 144400 134047014 485 485 485 485 0
234 20250221 144300 134047014 485 485 485 485 22
235 20250221 144200 134036344 485 485 485 485 0
236 20250221 144100 134036344 485 485 485 485 0
237 20250221 144000 134036344 485 485 485 485 0
238 20250221 143900 134036344 485 485 485 485 0
239 20250221 143800 134036344 485 485 485 485 0
240 20250221 143700 134036344 485 485 485 485 0
241 20250221 143600 134036344 485 485 485 485 0
242 20250221 143500 134036344 485 485 485 485 0
243 20250221 143400 134036344 485 485 485 485 801
244 20250221 143300 133647859 485 485 485 485 1588
245 20250221 143200 132877679 484 484 484 484 0
246 20250221 143100 132877679 484 484 484 484 0
247 20250221 143000 132877679 484 484 484 484 600
248 20250221 142900 132587279 485 485 485 485 0
249 20250221 142800 132587279 485 485 485 485 0
250 20250221 142700 132587279 485 485 485 485 10
251 20250221 142600 132582429 484 484 484 484 0
252 20250221 142500 132582429 484 484 484 484 0
253 20250221 142400 132582429 484 484 484 484 0
254 20250221 142300 132582429 484 485 485 484 103
255 20250221 142200 132532574 485 485 485 485 0
256 20250221 142100 132532574 485 485 485 485 24
257 20250221 142000 132520934 485 485 485 485 0
258 20250221 141900 132520934 485 485 485 485 0
259 20250221 141800 132520934 485 484 485 484 226
260 20250221 141700 132411325 485 485 485 485 1
261 20250221 141600 132410840 484 484 484 484 0
262 20250221 141500 132410840 484 485 485 484 2
263 20250221 141400 132409871 485 485 485 485 10
264 20250221 141300 132405021 484 484 484 484 1
265 20250221 141200 132404537 485 485 485 485 1
266 20250221 141100 132404052 485 485 485 485 0
267 20250221 141000 132404052 485 485 485 485 101
268 20250221 140900 132355067 485 485 485 485 0
269 20250221 140800 132355067 485 485 485 485 0
270 20250221 140700 132355067 485 485 485 485 0
271 20250221 140600 132355067 485 485 485 485 500
272 20250221 140500 132112567 484 484 484 484 1000
273 20250221 140400 131628567 484 484 484 484 0
274 20250221 140300 131628567 484 484 484 484 865
275 20250221 140200 131209907 484 484 484 484 100
276 20250221 140100 131161507 484 484 484 484 0
277 20250221 140000 131161507 484 484 484 484 0
278 20250221 135900 131161507 484 484 484 484 2
279 20250221 135800 131160539 485 485 485 485 4
280 20250221 135700 131158599 484 484 484 484 0
281 20250221 135600 131158599 484 484 484 484 15
282 20250221 135500 131151339 485 485 485 485 21
283 20250221 135400 131141154 484 484 484 484 0
284 20250221 135300 131141154 484 484 484 484 2
285 20250221 135200 131140186 485 485 485 485 0
286 20250221 135100 131140186 485 485 485 485 315
287 20250221 135000 130987411 485 485 485 485 0
288 20250221 134900 130987411 485 485 485 485 0
289 20250221 134800 130987411 485 485 485 485 0
290 20250221 134700 130987411 485 485 485 485 27
291 20250221 134600 130974316 485 485 485 485 0
292 20250221 134500 130974316 485 485 485 485 0
293 20250221 134400 130974316 485 485 485 485 0
294 20250221 134300 130974316 485 485 485 485 10
295 20250221 134200 130969466 485 485 485 485 0
296 20250221 134100 130969466 485 485 485 485 2
297 20250221 134000 130968496 484 484 484 484 0
298 20250221 133900 130968496 484 484 484 484 0
299 20250221 133800 130968496 484 484 484 484 0
300 20250221 133700 130968496 484 484 484 484 55
301 20250221 133600 130941876 485 485 485 485 0
302 20250221 133500 130941876 485 485 485 485 2
303 20250221 133400 130940906 485 485 485 485 13
304 20250221 133300 130934601 484 484 484 484 0
305 20250221 133200 130934601 484 484 484 484 0
306 20250221 133100 130934601 484 484 484 484 50
307 20250221 133000 130910401 484 484 484 484 0
308 20250221 132900 130910401 484 484 484 484 0
309 20250221 132800 130910401 484 484 484 484 0
310 20250221 132700 130910401 484 484 484 484 0
311 20250221 132600 130910401 484 484 484 484 6750
312 20250221 132500 127643401 485 485 485 485 10
313 20250221 132400 127638551 484 484 484 484 0
314 20250221 132300 127638551 484 484 484 484 6832
315 20250221 132200 124331863 484 484 484 484 0
316 20250221 132100 124331863 484 484 484 484 5900
317 20250221 132000 121476263 484 484 484 484 0
318 20250221 131900 121476263 484 484 484 484 2049
319 20250221 131800 120484547 484 484 484 484 0
320 20250221 131700 120484547 484 484 484 484 0
321 20250221 131600 120484547 484 484 484 484 0
322 20250221 131500 120484547 484 484 484 484 0
323 20250221 131400 120484547 484 484 484 484 0
324 20250221 131300 120484547 484 484 484 484 0
325 20250221 131200 120484547 484 484 484 484 21505
326 20250221 131100 110076127 484 484 484 484 0
327 20250221 131000 110076127 484 484 484 484 5
328 20250221 130900 110073707 485 485 485 485 0
329 20250221 130800 110073707 485 485 485 485 0
330 20250221 130700 110073707 485 485 485 485 6
331 20250221 130600 110070797 484 484 484 484 0
332 20250221 130500 110070797 484 484 484 484 0
333 20250221 130400 110070797 484 485 485 484 1037
334 20250221 130300 109568874 485 485 485 485 11
335 20250221 130200 109563539 486 486 486 486 0
336 20250221 130100 109563539 486 486 486 486 10
337 20250221 130000 109558679 484 485 485 484 548
338 20250221 125900 109293008 485 485 485 485 571
339 20250221 125800 109016073 485 485 485 485 162
340 20250221 125700 108937503 485 485 485 485 310
341 20250221 125600 108787153 485 485 485 485 0
342 20250221 125500 108787153 485 485 485 485 120
343 20250221 125400 108728953 485 485 485 485 0
344 20250221 125300 108728953 485 485 485 485 1
345 20250221 125200 108728468 485 485 485 485 12
346 20250221 125100 108722648 486 486 486 486 0
347 20250221 125000 108722648 486 486 486 486 0
348 20250221 124900 108722648 486 486 486 486 1
349 20250221 124800 108722162 485 485 485 485 0
350 20250221 124700 108722162 485 485 485 485 5085
351 20250221 124600 106255937 486 486 486 486 100
352 20250221 124500 106207337 486 486 486 486 0
353 20250221 124400 106207337 486 485 486 485 4461
354 20250221 124300 104041232 485 485 485 485 3630
355 20250221 124200 102280682 485 485 485 485 5301
356 20250221 124100 99709697 485 485 485 485 9356
357 20250221 124000 95172037 485 485 485 485 0
358 20250221 123900 95172037 485 485 485 485 200
359 20250221 123800 95075037 483 483 483 483 0
360 20250221 123700 95075037 483 483 483 483 1
361 20250221 123600 95074554 484 484 484 484 5071
362 20250221 123500 92620190 484 484 484 484 0
363 20250221 123400 92620190 484 484 484 484 10011
364 20250221 123300 87774866 483 483 483 483 0
365 20250221 123200 87774866 483 483 483 483 0
366 20250221 123100 87774866 483 483 483 483 0
367 20250221 123000 87774866 483 483 483 483 0
368 20250221 122900 87774866 483 483 483 483 1000
369 20250221 122800 87291866 484 484 484 484 50
370 20250221 122700 87267666 484 484 484 484 82
371 20250221 122600 87227978 484 484 484 484 35
372 20250221 122500 87211038 484 484 484 484 0
373 20250221 122400 87211038 484 484 484 484 205
374 20250221 122300 87111818 484 484 484 484 0
375 20250221 122200 87111818 484 484 484 484 200
376 20250221 122100 87015018 484 484 484 484 8
377 20250221 122000 87011146 483 483 483 483 0
378 20250221 121900 87011146 483 483 483 483 0
379 20250221 121800 87011146 483 483 483 483 0
380 20250221 121700 87011146 483 483 483 483 0
381 20250221 121600 87011146 483 483 483 483 0
382 20250221 121500 87011146 483 483 483 483 0
383 20250221 121400 87011146 483 483 483 483 0
384 20250221 121300 87011146 483 483 483 483 0
385 20250221 121200 87011146 483 483 483 483 0
386 20250221 121100 87011146 483 483 483 483 0
387 20250221 121000 87011146 483 483 483 483 7299
388 20250221 120900 83485729 483 483 483 483 500
389 20250221 120800 83244229 483 483 483 483 1
390 20250221 120700 83243746 483 483 483 483 10
391 20250221 120600 83238916 483 483 483 483 100
392 20250221 120500 83190616 483 483 483 483 0
393 20250221 120400 83190616 483 483 483 483 81
394 20250221 120300 83151493 483 483 483 483 0
395 20250221 120200 83151493 483 483 483 483 304
396 20250221 120100 83004661 483 483 483 483 0
397 20250221 120000 83004661 483 483 483 483 0
398 20250221 115900 83004661 483 483 483 483 0
399 20250221 115800 83004661 483 483 483 483 0
400 20250221 115700 83004661 483 483 483 483 1
401 20250221 115600 83004178 483 483 483 483 0
402 20250221 115500 83004178 483 483 483 483 12
403 20250221 115400 82998382 483 483 483 483 1001
404 20250221 115300 82514899 483 483 483 483 200
405 20250221 115200 82418299 483 483 483 483 300
406 20250221 115100 82273399 483 483 483 483 0
407 20250221 115000 82273399 483 483 483 483 0
408 20250221 114900 82273399 483 483 483 483 1201
409 20250221 114800 81693316 484 484 484 484 0
410 20250221 114700 81693316 484 484 484 484 61
411 20250221 114600 81663792 484 483 484 482 16015
412 20250221 114500 73931147 484 484 484 484 9
413 20250221 114400 73926791 484 484 484 484 0
414 20250221 114300 73926791 484 484 484 484 0
415 20250221 114200 73926791 484 484 484 484 2
416 20250221 114100 73925823 484 484 484 484 200
417 20250221 114000 73829023 484 484 484 484 0
418 20250221 113900 73829023 484 484 484 484 100
419 20250221 113800 73780623 484 484 484 484 200
420 20250221 113700 73683823 484 484 484 484 1
421 20250221 113600 73683339 484 484 484 484 414
422 20250221 113500 73482963 484 484 484 484 30
423 20250221 113400 73468443 484 484 484 484 20
424 20250221 113300 73458763 484 484 484 484 51
425 20250221 113200 73434079 484 484 484 484 4660
426 20250221 113100 71178639 484 484 484 484 57
427 20250221 113000 71151051 484 484 484 484 12
428 20250221 112900 71145243 484 484 484 484 993
429 20250221 112800 70664631 484 483 484 483 34
430 20250221 112700 70648189 484 484 484 484 2
431 20250221 112600 70647221 484 484 484 484 0
432 20250221 112500 70647221 484 484 484 484 0
433 20250221 112400 70647221 484 484 484 484 19
434 20250221 112300 70638025 483 484 484 483 2000
435 20250221 112200 69671525 484 484 484 484 0
436 20250221 112100 69671525 484 484 484 484 0
437 20250221 112000 69671525 484 484 484 484 1
438 20250221 111900 69671041 484 484 484 484 100
439 20250221 111800 69622641 484 483 484 483 490
440 20250221 111700 69385961 484 484 484 484 40
441 20250221 111600 69366601 484 484 484 484 12
442 20250221 111500 69360793 483 483 483 483 99
443 20250221 111400 69312976 484 484 484 484 0
444 20250221 111300 69312976 484 484 484 484 0
445 20250221 111200 69312976 484 484 484 484 209
446 20250221 111100 69211820 484 484 484 484 1
447 20250221 111000 69211336 483 483 483 483 1160
448 20250221 110900 68651056 484 484 484 484 0
449 20250221 110800 68651056 484 484 484 484 11
450 20250221 110700 68645732 484 484 484 484 0
451 20250221 110600 68645732 484 484 484 484 0
452 20250221 110500 68645732 484 484 484 484 298
453 20250221 110400 68501500 484 484 484 484 10
454 20250221 110300 68496660 483 483 483 483 0
455 20250221 110200 68496660 483 483 483 483 5500
456 20250221 110100 65840160 484 484 484 484 38
457 20250221 110000 65821768 483 483 483 483 0
458 20250221 105900 65821768 483 483 483 483 32
459 20250221 105800 65806312 483 483 483 483 0
460 20250221 105700 65806312 483 483 483 483 0
461 20250221 105600 65806312 483 483 483 483 0
462 20250221 105500 65806312 483 483 483 483 0
463 20250221 105400 65806312 483 483 483 483 0
464 20250221 105300 65806312 483 483 483 483 30
465 20250221 105200 65791822 483 483 483 483 0
466 20250221 105100 65791822 483 483 483 483 2
467 20250221 105000 65790856 483 483 483 483 0
468 20250221 104900 65790856 483 483 483 483 0
469 20250221 104800 65790856 483 484 484 483 10
470 20250221 104700 65786025 484 484 484 484 0
471 20250221 104600 65786025 484 484 484 484 0
472 20250221 104500 65786025 484 483 484 483 1283
473 20250221 104400 65165060 484 484 484 484 0
474 20250221 104300 65165060 484 484 484 484 15
475 20250221 104200 65157800 484 484 484 484 0
476 20250221 104100 65157800 484 484 484 484 1
477 20250221 104000 65157316 484 484 484 484 0
478 20250221 103900 65157316 484 484 484 484 2
479 20250221 103800 65156348 483 483 483 483 0
480 20250221 103700 65156348 483 483 483 483 13318
481 20250221 103600 58723754 483 484 484 483 5910
482 20250221 103500 55869214 484 484 484 484 5
483 20250221 103400 55866794 484 484 484 484 0
484 20250221 103300 55866794 484 484 484 484 0
485 20250221 103200 55866794 484 484 484 484 231
486 20250221 103100 55754990 484 484 484 484 407
487 20250221 103000 55558002 483 483 483 483 0
488 20250221 102900 55558002 483 484 484 483 810
489 20250221 102800 55166762 484 484 484 484 10
490 20250221 102700 55161922 484 484 484 484 49
491 20250221 102600 55138206 484 484 484 484 0
492 20250221 102500 55138206 484 485 485 484 82
493 20250221 102400 55098496 485 484 485 484 30
494 20250221 102300 55083966 484 484 484 484 0
495 20250221 102200 55083966 484 484 484 484 0
496 20250221 102100 55083966 484 485 485 484 226
497 20250221 102000 54974581 485 485 485 485 4
498 20250221 101900 54972641 484 484 484 484 0
499 20250221 101800 54972641 484 484 484 484 137
500 20250221 101700 54906333 484 483 484 483 506
501 20250221 101600 54661929 484 484 484 484 0
502 20250221 101500 54661929 484 484 484 484 1060
503 20250221 101400 54148889 484 484 484 484 12226
504 20250221 101300 48231505 484 484 484 484 4201
505 20250221 101200 46198221 484 484 484 484 8
506 20250221 101100 46194349 484 483 484 483 11
507 20250221 101000 46189035 483 483 483 483 0
508 20250221 100900 46189035 483 483 483 483 0
509 20250221 100800 46189035 483 484 484 483 407
510 20250221 100700 45992407 484 484 484 484 190
511 20250221 100600 45900447 484 484 484 484 0
512 20250221 100500 45900447 484 484 484 484 5
513 20250221 100400 45898027 484 484 484 483 220
514 20250221 100300 45791755 483 483 483 483 0
515 20250221 100200 45791755 483 483 483 483 10
516 20250221 100100 45786925 483 483 483 483 0
517 20250221 100000 45786925 483 483 483 483 1
518 20250221 095900 45786442 483 483 483 483 0
519 20250221 095800 45786442 483 484 484 483 2010
520 20250221 095700 44815602 484 484 484 484 2
521 20250221 095600 44814634 483 483 483 483 2074
522 20250221 095500 43812892 483 483 483 483 2
523 20250221 095400 43811926 483 484 484 483 52
524 20250221 095300 43786808 483 483 483 483 0
525 20250221 095200 43786808 483 483 483 483 5952
526 20250221 095100 40911992 482 483 483 482 2101
527 20250221 095000 39897259 484 484 484 484 48
528 20250221 094900 39874027 484 484 484 484 1650
529 20250221 094800 39075427 483 483 483 483 0
530 20250221 094700 39075427 483 483 483 483 119
531 20250221 094600 39017950 483 483 483 483 1248
532 20250221 094500 38415166 483 483 483 483 1655
533 20250221 094400 37615801 483 483 483 483 42
534 20250221 094300 37595515 483 483 483 483 730
535 20250221 094200 37242925 483 483 483 483 12
536 20250221 094100 37237129 483 483 483 483 4890
537 20250221 094000 34875259 484 484 484 484 0
538 20250221 093900 34875259 484 483 484 483 47
539 20250221 093800 34852547 484 484 484 484 11
540 20250221 093700 34847223 484 484 484 484 134
541 20250221 093600 34782367 484 484 484 484 112
542 20250221 093500 34728159 484 483 484 483 705
543 20250221 093400 34387623 483 484 484 483 1352
544 20250221 093300 33734571 484 484 484 484 32
545 20250221 093200 33719083 484 484 484 483 126
546 20250221 093100 33658199 484 484 484 484 42
547 20250221 093000 33637871 483 483 483 482 1161
548 20250221 092900 33077408 483 483 483 483 10
549 20250221 092800 33072578 483 483 483 483 1000
550 20250221 092700 32589578 483 483 483 483 100
551 20250221 092600 32541278 483 483 483 483 196
552 20250221 092500 32446610 483 483 483 483 0
553 20250221 092400 32446610 483 483 483 483 233
554 20250221 092300 32334071 483 483 483 483 2000
555 20250221 092200 31368071 484 484 484 484 1
556 20250221 092100 31367587 483 483 483 483 2664
557 20250221 092000 30080875 484 484 484 484 0
558 20250221 091900 30080875 484 484 484 484 227
559 20250221 091800 29971007 483 483 483 483 697
560 20250221 091700 29634356 483 483 483 483 78
561 20250221 091600 29596682 483 482 483 482 11793
562 20250221 091500 23901664 482 483 484 482 16453
563 20250221 091400 15955505 484 484 484 484 7
564 20250221 091300 15952117 484 484 484 484 96
565 20250221 091200 15905653 484 483 484 483 5444
566 20250221 091100 13271757 483 483 483 483 12
567 20250221 091000 13265961 484 484 484 484 36
568 20250221 090900 13248537 484 484 484 484 12
569 20250221 090800 13242729 483 483 483 483 500
570 20250221 090700 13001229 483 483 483 483 0
571 20250221 090600 13001229 483 483 483 483 10000
572 20250221 090500 8171229 483 483 483 483 1000
573 20250221 090400 7688229 483 483 483 483 3768
574 20250221 090300 5868285 483 483 483 483 38
575 20250221 090200 5849931 482 483 483 482 3764
576 20250221 090100 4032682 483 483 484 483 2985
577 20250221 090000 2590897 485 484 485 484 5353

1
001510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,1692049,472590171,818951716,228733642764,0.36
20250218,1692049,472590171,815567618,227788462422,0.36
20250217,1692049,472590171,822335814,229678823106,0.36
20250214,1690160,472590171,807896480,225898101738,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 1692049 472590171 818951716 228733642764 0.36
3 20250218 1692049 472590171 815567618 227788462422 0.36
4 20250217 1692049 472590171 822335814 229678823106 0.36
5 20250214 1690160 472590171 807896480 225898101738 0.36