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
001520/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,42889868,671,671,671,671,927
20250221,183400,42889868,671,671,671,671,0
20250221,183300,42889868,671,671,671,671,0
20250221,183200,42889868,671,671,671,671,0
20250221,183100,42889868,671,671,671,671,0
20250221,183000,42889868,671,671,671,671,0
20250221,182900,42889868,671,671,671,671,0
20250221,182800,42889868,671,671,671,671,0
20250221,182700,42889868,671,671,671,671,0
20250221,182600,42889868,671,671,671,671,0
20250221,182500,42889868,671,671,671,671,0
20250221,182400,42889868,671,671,671,671,0
20250221,182300,42889868,671,671,671,671,0
20250221,182200,42889868,671,671,671,671,0
20250221,182100,42889868,671,671,671,671,0
20250221,182000,42889868,671,671,671,671,0
20250221,181900,42889868,671,671,671,671,0
20250221,181800,42889868,671,671,671,671,0
20250221,181700,42889868,671,671,671,671,0
20250221,181600,42889868,671,671,671,671,0
20250221,181500,42889868,671,671,671,671,0
20250221,181400,42889868,671,671,671,671,0
20250221,181300,42889868,671,671,671,671,0
20250221,181200,42889868,671,671,671,671,0
20250221,181100,42889868,671,671,671,671,0
20250221,181000,42889868,671,671,671,671,0
20250221,180900,42889868,671,671,671,671,0
20250221,180800,42889868,671,671,671,671,0
20250221,180700,42889868,671,671,671,671,0
20250221,180600,42889868,671,671,671,671,0
20250221,180500,42889868,671,671,671,671,927
20250221,180400,42889868,671,671,671,671,0
20250221,180300,42889868,671,671,671,671,0
20250221,180200,42889868,671,671,671,671,0
20250221,180100,42889868,671,671,671,671,0
20250221,180000,42889868,671,671,671,671,0
20250221,175900,42889868,671,671,671,671,0
20250221,175800,42889868,671,671,671,671,0
20250221,175700,42889868,671,671,671,671,0
20250221,175600,42889868,671,671,671,671,0
20250221,175500,42889868,671,671,671,671,0
20250221,175400,42889868,671,671,671,671,0
20250221,175300,42889868,671,671,671,671,0
20250221,175200,42889868,671,671,671,671,0
20250221,175100,42889868,671,671,671,671,0
20250221,175000,42889868,671,671,671,671,0
20250221,174900,42889868,671,671,671,671,0
20250221,174800,42889868,671,671,671,671,0
20250221,174700,42889868,671,671,671,671,0
20250221,174600,42889868,671,671,671,671,0
20250221,174500,42889868,671,671,671,671,0
20250221,174400,42889868,671,671,671,671,0
20250221,174300,42889868,671,671,671,671,0
20250221,174200,42889868,671,671,671,671,0
20250221,174100,42889868,671,671,671,671,0
20250221,174000,42889868,671,671,671,671,0
20250221,173900,42889868,671,671,671,671,0
20250221,173800,42889868,671,671,671,671,0
20250221,173700,42889868,671,671,671,671,0
20250221,173600,42889868,671,671,671,671,0
20250221,173500,42889868,671,671,671,671,927
20250221,173400,42889868,671,671,671,671,0
20250221,173300,42889868,671,671,671,671,0
20250221,173200,42889868,671,671,671,671,0
20250221,173100,42889868,671,671,671,671,0
20250221,173000,42889868,671,671,671,671,0
20250221,172900,42889868,671,671,671,671,0
20250221,172800,42889868,671,671,671,671,0
20250221,172700,42889868,671,671,671,671,0
20250221,172600,42889868,671,671,671,671,0
20250221,172500,42889868,671,671,671,671,0
20250221,172400,42889868,671,671,671,671,0
20250221,172300,42889868,671,671,671,671,0
20250221,172200,42889868,671,671,671,671,0
20250221,172100,42889868,671,671,671,671,0
20250221,172000,42889868,671,671,671,671,0
20250221,171900,42889868,671,671,671,671,0
20250221,171800,42889868,671,671,671,671,0
20250221,171700,42889868,671,671,671,671,0
20250221,171600,42889868,671,671,671,671,0
20250221,171500,42889868,671,671,671,671,0
20250221,171400,42889868,671,671,671,671,0
20250221,171300,42889868,671,671,671,671,0
20250221,171200,42889868,671,671,671,671,0
20250221,171100,42889868,671,671,671,671,0
20250221,171000,42889868,671,671,671,671,0
20250221,170900,42889868,671,671,671,671,0
20250221,170800,42889868,671,671,671,671,0
20250221,170700,42889868,671,671,671,671,0
20250221,170600,42889868,671,671,671,671,0
20250221,170500,42889868,671,671,671,671,927
20250221,170400,42889868,671,671,671,671,0
20250221,170300,42889868,671,671,671,671,0
20250221,170200,42889868,671,671,671,671,0
20250221,170100,42889868,671,671,671,671,0
20250221,170000,42889868,671,671,671,671,0
20250221,165900,42889868,671,671,671,671,0
20250221,165800,42889868,671,671,671,671,0
20250221,165700,42889868,671,671,671,671,0
20250221,165600,42889868,671,671,671,671,0
20250221,165500,42889868,671,671,671,671,0
20250221,165400,42889868,671,671,671,671,0
20250221,165300,42889868,671,671,671,671,0
20250221,165200,42889868,671,671,671,671,0
20250221,165100,42889868,671,671,671,671,0
20250221,165000,42889868,671,671,671,671,0
20250221,164900,42889868,671,671,671,671,0
20250221,164800,42889868,671,671,671,671,0
20250221,164700,42889868,671,671,671,671,0
20250221,164600,42889868,671,671,671,671,0
20250221,164500,42889868,671,671,671,671,0
20250221,164400,42889868,671,671,671,671,0
20250221,164300,42889868,671,671,671,671,0
20250221,164200,42889868,671,671,671,671,0
20250221,164100,42889868,671,671,671,671,0
20250221,164000,42889868,671,671,671,671,0
20250221,163900,42889868,671,671,671,671,0
20250221,163800,42889868,671,671,671,671,0
20250221,163700,42889868,671,671,671,671,0
20250221,163600,42889868,671,671,671,671,0
20250221,163500,42889868,671,671,671,671,927
20250221,163400,42889868,671,671,671,671,0
20250221,163300,42889868,671,671,671,671,0
20250221,163200,42889868,671,671,671,671,0
20250221,163100,42889868,671,671,671,671,0
20250221,163000,42889868,671,671,671,671,0
20250221,162900,42889868,671,671,671,671,0
20250221,162800,42889868,671,671,671,671,0
20250221,162700,42889868,671,671,671,671,0
20250221,162600,42889868,671,671,671,671,0
20250221,162500,42889868,671,671,671,671,0
20250221,162400,42889868,671,671,671,671,0
20250221,162300,42889868,671,671,671,671,0
20250221,162200,42889868,671,671,671,671,0
20250221,162100,42889868,671,671,671,671,0
20250221,162000,42889868,671,671,671,671,0
20250221,161900,42889868,671,671,671,671,0
20250221,161800,42889868,671,671,671,671,0
20250221,161700,42889868,671,671,671,671,0
20250221,161600,42889868,671,671,671,671,0
20250221,161500,42889868,671,671,671,671,0
20250221,161400,42889868,671,671,671,671,0
20250221,161300,42889868,671,671,671,671,0
20250221,161200,42889868,671,671,671,671,0
20250221,161100,42889868,671,671,671,671,0
20250221,161000,42889868,671,671,671,671,0
20250221,160900,42889868,671,671,671,671,0
20250221,160800,42889868,671,671,671,671,0
20250221,160700,42889868,671,671,671,671,0
20250221,160600,42889868,671,671,671,671,0
20250221,160500,42889868,671,671,671,671,927
20250221,160400,42889868,671,671,671,671,0
20250221,160300,42889868,671,671,671,671,0
20250221,160200,42889868,671,671,671,671,0
20250221,160100,42889868,671,671,671,671,0
20250221,160000,42889868,671,671,671,671,0
20250221,155900,42889868,671,671,671,671,0
20250221,155800,42889868,671,671,671,671,0
20250221,155700,42889868,671,671,671,671,0
20250221,155600,42889868,671,671,671,671,0
20250221,155500,42889868,671,671,671,671,0
20250221,155400,42889868,671,671,671,671,0
20250221,155300,42889868,671,671,671,671,0
20250221,155200,42889868,671,671,671,671,0
20250221,155100,42889868,671,671,671,671,0
20250221,155000,42889868,671,671,671,671,0
20250221,154900,42889868,671,671,671,671,0
20250221,154800,42889868,671,671,671,671,0
20250221,154700,42889868,671,671,671,671,0
20250221,154600,42889868,671,671,671,671,0
20250221,154500,42889868,671,671,671,671,0
20250221,154400,42889868,671,671,671,671,0
20250221,154300,42889868,671,671,671,671,0
20250221,154200,42889868,671,671,671,671,0
20250221,154100,42889868,671,671,671,671,0
20250221,154000,42889868,671,671,671,671,0
20250221,153900,42889868,671,671,671,671,0
20250221,153800,42889868,671,671,671,671,0
20250221,153700,42889868,671,671,671,671,0
20250221,153600,42889868,671,671,671,671,0
20250221,153500,42889868,671,671,671,671,927
20250221,153400,42889868,671,671,671,671,0
20250221,153300,42889868,671,671,671,671,0
20250221,153200,42889868,671,671,671,671,0
20250221,153100,42889868,671,671,671,671,0
20250221,153000,42889868,671,671,671,671,927
20250221,152900,42267851,671,671,671,671,0
20250221,152800,42267851,671,671,671,671,0
20250221,152700,42267851,671,671,671,671,0
20250221,152600,42267851,671,671,671,671,0
20250221,152500,42267851,671,671,671,671,0
20250221,152400,42267851,671,671,671,671,0
20250221,152300,42267851,671,671,671,671,0
20250221,152200,42267851,671,671,671,671,0
20250221,152100,42267851,671,671,671,671,0
20250221,152000,42267851,671,671,671,671,0
20250221,151900,42267851,671,671,671,671,0
20250221,151800,42267851,671,671,671,671,0
20250221,151700,42267851,671,671,671,671,50
20250221,151600,42234301,671,671,671,671,352
20250221,151500,41998109,671,671,671,671,0
20250221,151400,41998109,671,671,671,671,0
20250221,151300,41998109,671,671,671,671,0
20250221,151200,41998109,671,671,671,671,50
20250221,151100,41964559,672,672,672,672,0
20250221,151000,41964559,672,672,672,672,50
20250221,150900,41930959,672,672,672,672,100
20250221,150800,41863759,672,672,672,672,0
20250221,150700,41863759,672,672,672,672,302
20250221,150600,41660815,672,672,672,672,150
20250221,150500,41560015,672,672,672,672,2
20250221,150400,41558671,672,672,672,672,0
20250221,150300,41558671,672,670,672,670,601
20250221,150200,41155999,671,671,671,671,1
20250221,150100,41155328,670,670,670,670,0
20250221,150000,41155328,670,671,671,670,1500
20250221,145900,40149920,672,672,672,672,0
20250221,145800,40149920,672,672,672,672,0
20250221,145700,40149920,672,672,672,672,0
20250221,145600,40149920,672,672,672,672,17
20250221,145500,40138496,672,672,672,672,1
20250221,145400,40137824,671,671,671,671,1
20250221,145300,40137153,672,672,672,672,0
20250221,145200,40137153,672,672,672,672,0
20250221,145100,40137153,672,672,672,672,17
20250221,145000,40125729,672,672,672,672,1
20250221,144900,40125057,672,672,672,672,0
20250221,144800,40125057,672,672,672,672,17
20250221,144700,40113633,672,672,672,672,0
20250221,144600,40113633,672,672,672,672,0
20250221,144500,40113633,672,672,672,672,0
20250221,144400,40113633,672,672,672,672,0
20250221,144300,40113633,672,671,672,671,18
20250221,144200,40101538,672,672,672,672,0
20250221,144100,40101538,672,672,672,672,0
20250221,144000,40101538,672,672,672,672,0
20250221,143900,40101538,672,672,672,672,0
20250221,143800,40101538,672,672,672,672,18
20250221,143700,40089442,672,672,672,672,0
20250221,143600,40089442,672,672,672,672,0
20250221,143500,40089442,672,672,672,672,18
20250221,143400,40077346,672,672,672,672,950
20250221,143300,39438946,672,672,672,672,1555
20250221,143200,38393986,672,672,672,672,0
20250221,143100,38393986,672,672,672,672,0
20250221,143000,38393986,672,672,672,672,0
20250221,142900,38393986,672,672,672,672,0
20250221,142800,38393986,672,672,672,672,18
20250221,142700,38381890,672,672,672,672,0
20250221,142600,38381890,672,672,672,672,177
20250221,142500,38262946,672,672,672,672,0
20250221,142400,38262946,672,672,672,672,0
20250221,142300,38262946,672,672,672,672,0
20250221,142200,38262946,672,672,672,672,248
20250221,142100,38096290,671,671,671,671,0
20250221,142000,38096290,671,671,671,671,0
20250221,141900,38096290,671,671,671,671,0
20250221,141800,38096290,671,671,671,671,0
20250221,141700,38096290,671,671,671,671,2
20250221,141600,38094948,672,672,672,672,5
20250221,141500,38091588,672,672,672,672,0
20250221,141400,38091588,672,672,672,672,0
20250221,141300,38091588,672,672,672,672,0
20250221,141200,38091588,672,672,672,672,0
20250221,141100,38091588,672,672,672,672,2
20250221,141000,38090244,672,672,672,672,959
20250221,140900,37445796,671,671,671,671,0
20250221,140800,37445796,671,671,671,671,41
20250221,140700,37418285,671,671,671,671,0
20250221,140600,37418285,671,671,671,671,0
20250221,140500,37418285,671,671,671,671,0
20250221,140400,37418285,671,671,671,671,0
20250221,140300,37418285,671,671,671,671,0
20250221,140200,37418285,671,671,671,671,0
20250221,140100,37418285,671,671,671,671,0
20250221,140000,37418285,671,671,671,671,0
20250221,135900,37418285,671,671,671,671,1000
20250221,135800,36747285,670,670,670,670,0
20250221,135700,36747285,670,670,670,670,0
20250221,135600,36747285,670,670,670,670,0
20250221,135500,36747285,670,670,670,670,0
20250221,135400,36747285,670,670,670,670,0
20250221,135300,36747285,670,670,670,670,0
20250221,135200,36747285,670,670,670,670,0
20250221,135100,36747285,670,671,671,670,2511
20250221,135000,35064815,671,671,671,671,0
20250221,134900,35064815,671,671,671,671,0
20250221,134800,35064815,671,671,671,671,0
20250221,134700,35064815,671,671,671,671,159
20250221,134600,34958126,670,670,670,670,0
20250221,134500,34958126,670,670,670,670,0
20250221,134400,34958126,670,670,670,670,0
20250221,134300,34958126,670,670,670,670,0
20250221,134200,34958126,670,670,670,670,146
20250221,134100,34860306,671,671,671,671,0
20250221,134000,34860306,671,671,671,671,0
20250221,133900,34860306,671,671,671,671,0
20250221,133800,34860306,671,671,671,671,0
20250221,133700,34860306,671,671,671,671,0
20250221,133600,34860306,671,671,671,671,104
20250221,133500,34790522,672,672,672,672,0
20250221,133400,34790522,672,672,672,672,0
20250221,133300,34790522,672,672,672,672,0
20250221,133200,34790522,672,672,672,672,0
20250221,133100,34790522,672,672,672,672,0
20250221,133000,34790522,672,672,672,672,0
20250221,132900,34790522,672,672,672,672,0
20250221,132800,34790522,672,672,672,672,3
20250221,132700,34788506,672,672,672,672,0
20250221,132600,34788506,672,672,672,672,0
20250221,132500,34788506,672,672,672,672,0
20250221,132400,34788506,672,672,672,672,0
20250221,132300,34788506,672,672,672,672,0
20250221,132200,34788506,672,672,672,672,0
20250221,132100,34788506,672,672,672,672,0
20250221,132000,34788506,672,672,672,672,1
20250221,131900,34787834,672,672,672,672,335
20250221,131800,34562714,672,672,672,672,0
20250221,131700,34562714,672,672,672,672,0
20250221,131600,34562714,672,672,672,672,0
20250221,131500,34562714,672,672,672,672,30
20250221,131400,34542554,672,672,672,672,10
20250221,131300,34535834,672,672,672,672,18
20250221,131200,34523738,672,672,672,672,0
20250221,131100,34523738,672,672,672,672,3
20250221,131000,34521722,672,671,672,671,1140
20250221,130900,33756578,671,671,671,671,707
20250221,130800,33282181,671,671,671,671,2000
20250221,130700,31940181,671,671,671,671,5018
20250221,130600,28573103,671,671,671,671,0
20250221,130500,28573103,671,671,671,671,0
20250221,130400,28573103,671,671,671,671,3000
20250221,130300,26560103,671,671,671,671,0
20250221,130200,26560103,671,671,671,671,47
20250221,130100,26528566,671,671,671,671,38
20250221,130000,26503068,671,671,671,671,0
20250221,125900,26503068,671,671,671,671,0
20250221,125800,26503068,671,671,671,671,0
20250221,125700,26503068,671,671,671,671,1
20250221,125600,26502397,671,671,671,671,17
20250221,125500,26490990,671,671,671,671,0
20250221,125400,26490990,671,671,671,671,1
20250221,125300,26490319,671,671,671,671,0
20250221,125200,26490319,671,671,671,671,0
20250221,125100,26490319,671,671,671,671,17
20250221,125000,26478912,671,671,671,671,356
20250221,124900,26240036,671,671,671,671,1000
20250221,124800,25569036,671,671,671,671,200
20250221,124700,25434836,671,671,671,671,0
20250221,124600,25434836,671,671,671,671,67
20250221,124500,25389879,671,671,671,671,0
20250221,124400,25389879,671,671,671,671,0
20250221,124300,25389879,671,671,671,671,0
20250221,124200,25389879,671,671,671,671,18
20250221,124100,25377801,671,671,671,671,0
20250221,124000,25377801,671,671,671,671,20
20250221,123900,25364381,671,671,671,671,0
20250221,123800,25364381,671,671,671,671,0
20250221,123700,25364381,671,671,671,671,0
20250221,123600,25364381,671,671,671,671,68
20250221,123500,25318753,671,671,671,671,0
20250221,123400,25318753,671,670,671,670,3314
20250221,123300,23098368,671,671,671,671,0
20250221,123200,23098368,671,671,671,671,0
20250221,123100,23098368,671,671,671,671,18
20250221,123000,23086290,671,671,671,671,0
20250221,122900,23086290,671,671,671,671,0
20250221,122800,23086290,671,671,671,671,0
20250221,122700,23086290,671,671,671,671,0
20250221,122600,23086290,671,671,671,671,18
20250221,122500,23074212,671,671,671,671,0
20250221,122400,23074212,671,671,671,671,0
20250221,122300,23074212,671,671,671,671,18
20250221,122200,23062134,671,671,671,671,10
20250221,122100,23055424,671,671,671,671,0
20250221,122000,23055424,671,671,671,671,0
20250221,121900,23055424,671,671,671,671,0
20250221,121800,23055424,671,671,671,671,1
20250221,121700,23054753,671,671,671,671,1
20250221,121600,23054082,671,671,671,671,19
20250221,121500,23041333,670,670,670,670,0
20250221,121400,23041333,670,670,670,670,0
20250221,121300,23041333,670,670,670,670,0
20250221,121200,23041333,670,671,671,670,4004
20250221,121100,20358649,671,671,671,671,36
20250221,121000,20334493,670,671,671,670,1833
20250221,120900,19104909,671,671,671,671,0
20250221,120800,19104909,671,671,671,671,0
20250221,120700,19104909,671,671,671,671,0
20250221,120600,19104909,671,671,671,671,101
20250221,120500,19037138,671,671,671,671,0
20250221,120400,19037138,671,671,671,671,35
20250221,120300,19013653,671,671,671,671,0
20250221,120200,19013653,671,671,671,671,2
20250221,120100,19012311,670,670,670,670,300
20250221,120000,18811311,671,671,671,671,20
20250221,115900,18797891,671,671,671,671,300
20250221,115800,18596591,671,671,671,671,0
20250221,115700,18596591,671,671,671,671,10
20250221,115600,18589881,671,671,671,671,10
20250221,115500,18583171,671,671,671,671,0
20250221,115400,18583171,671,671,671,671,0
20250221,115300,18583171,671,671,671,671,17
20250221,115200,18571764,671,671,671,671,10
20250221,115100,18565054,671,671,671,671,2
20250221,115000,18563712,671,671,671,671,53
20250221,114900,18528149,671,671,671,671,0
20250221,114800,18528149,671,671,671,671,0
20250221,114700,18528149,671,671,671,671,0
20250221,114600,18528149,671,671,671,671,20
20250221,114500,18514729,671,671,671,671,0
20250221,114400,18514729,671,671,671,671,0
20250221,114300,18514729,671,671,671,671,0
20250221,114200,18514729,671,671,671,671,0
20250221,114100,18514729,671,671,671,671,18
20250221,114000,18502651,671,671,671,671,0
20250221,113900,18502651,671,671,671,671,0
20250221,113800,18502651,671,671,671,671,18
20250221,113700,18490573,671,671,671,671,0
20250221,113600,18490573,671,671,671,671,0
20250221,113500,18490573,671,671,671,671,0
20250221,113400,18490573,671,671,671,671,0
20250221,113300,18490573,671,671,671,671,36
20250221,113200,18466417,671,671,671,671,4
20250221,113100,18463733,671,671,671,671,0
20250221,113000,18463733,671,671,671,671,0
20250221,112900,18463733,671,671,671,671,0
20250221,112800,18463733,671,671,671,671,0
20250221,112700,18463733,671,671,671,671,0
20250221,112600,18463733,671,671,671,671,2
20250221,112500,18462391,671,671,671,671,0
20250221,112400,18462391,671,671,671,671,11
20250221,112300,18455010,671,671,671,671,0
20250221,112200,18455010,671,671,671,671,0
20250221,112100,18455010,671,671,671,671,18
20250221,112000,18442932,671,671,671,671,0
20250221,111900,18442932,671,671,671,671,0
20250221,111800,18442932,671,671,671,671,0
20250221,111700,18442932,671,671,671,671,20
20250221,111600,18429512,671,671,671,671,2
20250221,111500,18428170,671,671,671,671,19
20250221,111400,18415421,670,670,670,670,0
20250221,111300,18415421,670,670,670,670,0
20250221,111200,18415421,670,670,670,670,0
20250221,111100,18415421,670,670,670,670,0
20250221,111000,18415421,670,671,671,670,1833
20250221,110900,17185836,671,671,671,671,4
20250221,110800,17183152,671,671,671,671,0
20250221,110700,17183152,671,671,671,671,746
20250221,110600,16682586,671,671,671,671,18
20250221,110500,16670508,671,671,671,671,0
20250221,110400,16670508,671,671,671,671,0
20250221,110300,16670508,671,671,671,671,0
20250221,110200,16670508,671,671,671,671,18
20250221,110100,16658430,671,671,671,671,0
20250221,110000,16658430,671,671,671,671,17
20250221,105900,16647023,671,671,671,671,2
20250221,105800,16645681,670,670,670,670,24
20250221,105700,16629601,671,671,671,671,0
20250221,105600,16629601,671,671,671,671,9
20250221,105500,16623562,671,671,671,671,18
20250221,105400,16611484,671,671,671,671,1000
20250221,105300,15940484,671,671,671,671,0
20250221,105200,15940484,671,671,671,671,0
20250221,105100,15940484,671,671,671,671,17
20250221,105000,15929077,671,671,671,671,486
20250221,104900,15602971,671,671,671,671,17
20250221,104800,15591564,671,671,671,671,0
20250221,104700,15591564,671,671,671,671,0
20250221,104600,15591564,671,671,671,671,0
20250221,104500,15591564,671,671,671,671,100
20250221,104400,15524464,671,671,671,671,0
20250221,104300,15524464,671,671,671,671,0
20250221,104200,15524464,671,671,671,671,2
20250221,104100,15523122,671,671,671,671,22
20250221,104000,15508360,671,671,671,671,0
20250221,103900,15508360,671,671,671,671,0
20250221,103800,15508360,671,671,671,671,5021
20250221,103700,12139269,671,671,671,671,0
20250221,103600,12139269,671,671,671,671,52
20250221,103500,12104377,671,671,671,671,0
20250221,103400,12104377,671,671,671,671,0
20250221,103300,12104377,671,671,671,671,0
20250221,103200,12104377,671,671,671,671,2
20250221,103100,12103035,671,671,671,671,36
20250221,103000,12078879,671,671,671,671,4
20250221,102900,12076195,671,671,671,671,9
20250221,102800,12070156,671,671,671,671,0
20250221,102700,12070156,671,671,671,671,1812
20250221,102600,10854304,672,672,672,672,0
20250221,102500,10854304,672,672,672,672,33
20250221,102400,10832128,672,672,672,672,75
20250221,102300,10781728,672,672,672,672,0
20250221,102200,10781728,672,672,672,672,0
20250221,102100,10781728,672,672,672,672,18
20250221,102000,10769632,672,672,672,672,70
20250221,101900,10722592,672,672,672,672,1
20250221,101800,10721920,672,672,672,672,0
20250221,101700,10721920,672,672,672,672,100
20250221,101600,10654720,672,672,672,672,20
20250221,101500,10641280,672,672,672,672,0
20250221,101400,10641280,672,672,672,672,18
20250221,101300,10629184,672,672,672,672,0
20250221,101200,10629184,672,672,672,672,0
20250221,101100,10629184,672,672,672,672,2
20250221,101000,10627840,671,672,672,671,1834
20250221,100900,9395751,672,672,672,672,102
20250221,100800,9327207,672,672,672,672,50
20250221,100700,9293607,672,672,672,672,0
20250221,100600,9293607,672,672,672,672,18
20250221,100500,9281511,672,672,672,672,0
20250221,100400,9281511,672,672,672,672,0
20250221,100300,9281511,672,672,672,672,0
20250221,100200,9281511,672,672,672,672,0
20250221,100100,9281511,672,672,672,672,218
20250221,100000,9135015,672,672,672,672,0
20250221,095900,9135015,672,672,672,672,17
20250221,095800,9123591,671,671,671,671,1000
20250221,095700,8452591,672,672,672,672,0
20250221,095600,8452591,672,672,672,672,2
20250221,095500,8451247,672,672,672,672,62
20250221,095400,8409583,672,672,672,672,0
20250221,095300,8409583,672,672,672,672,0
20250221,095200,8409583,672,672,672,672,73
20250221,095100,8360527,673,673,673,673,2
20250221,095000,8359181,672,672,672,672,0
20250221,094900,8359181,672,672,672,672,749
20250221,094800,7855853,672,672,672,672,60
20250221,094700,7815533,672,672,672,672,8
20250221,094600,7810157,670,670,670,670,0
20250221,094500,7810157,670,672,672,670,4002
20250221,094400,5127838,672,672,672,672,0
20250221,094300,5127838,672,672,672,672,379
20250221,094200,4873150,672,672,672,672,4
20250221,094100,4870462,672,672,672,672,0
20250221,094000,4870462,672,672,672,672,0
20250221,093900,4870462,672,672,672,672,0
20250221,093800,4870462,672,671,672,671,2995
20250221,093700,2859322,672,672,672,672,0
20250221,093600,2859322,672,672,672,672,0
20250221,093500,2859322,672,672,672,672,1
20250221,093400,2858650,672,672,672,672,36
20250221,093300,2834458,672,672,672,672,0
20250221,093200,2834458,672,672,672,672,2
20250221,093100,2833114,672,672,672,672,0
20250221,093000,2833114,672,672,672,672,0
20250221,092900,2833114,672,672,672,672,0
20250221,092800,2833114,672,672,672,672,0
20250221,092700,2833114,672,672,672,672,1
20250221,092600,2832442,672,672,672,672,1
20250221,092500,2831770,672,672,672,672,0
20250221,092400,2831770,672,672,672,672,0
20250221,092300,2831770,672,672,672,672,40
20250221,092200,2804890,672,672,672,672,0
20250221,092100,2804890,672,672,672,672,0
20250221,092000,2804890,672,672,672,672,0
20250221,091900,2804890,672,672,672,672,100
20250221,091800,2737690,672,672,672,672,100
20250221,091700,2670490,672,672,672,672,317
20250221,091600,2457466,672,672,672,672,0
20250221,091500,2457466,672,672,672,672,0
20250221,091400,2457466,672,672,672,672,390
20250221,091300,2195386,673,673,673,673,0
20250221,091200,2195386,673,673,673,673,357
20250221,091100,1955125,673,673,673,673,646
20250221,091000,1520367,673,672,673,672,892
20250221,090900,920739,672,672,672,672,105
20250221,090800,850179,672,672,672,672,100
20250221,090700,782979,671,671,671,671,50
20250221,090600,749429,671,671,671,671,0
20250221,090500,749429,671,670,671,670,460
20250221,090400,441219,671,671,671,671,0
20250221,090300,441219,671,671,671,671,0
20250221,090200,441219,671,671,671,671,0
20250221,090100,441219,671,671,671,671,103
20250221,090000,372106,671,670,671,670,555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 42889868 671 671 671 671 927
3 20250221 183400 42889868 671 671 671 671 0
4 20250221 183300 42889868 671 671 671 671 0
5 20250221 183200 42889868 671 671 671 671 0
6 20250221 183100 42889868 671 671 671 671 0
7 20250221 183000 42889868 671 671 671 671 0
8 20250221 182900 42889868 671 671 671 671 0
9 20250221 182800 42889868 671 671 671 671 0
10 20250221 182700 42889868 671 671 671 671 0
11 20250221 182600 42889868 671 671 671 671 0
12 20250221 182500 42889868 671 671 671 671 0
13 20250221 182400 42889868 671 671 671 671 0
14 20250221 182300 42889868 671 671 671 671 0
15 20250221 182200 42889868 671 671 671 671 0
16 20250221 182100 42889868 671 671 671 671 0
17 20250221 182000 42889868 671 671 671 671 0
18 20250221 181900 42889868 671 671 671 671 0
19 20250221 181800 42889868 671 671 671 671 0
20 20250221 181700 42889868 671 671 671 671 0
21 20250221 181600 42889868 671 671 671 671 0
22 20250221 181500 42889868 671 671 671 671 0
23 20250221 181400 42889868 671 671 671 671 0
24 20250221 181300 42889868 671 671 671 671 0
25 20250221 181200 42889868 671 671 671 671 0
26 20250221 181100 42889868 671 671 671 671 0
27 20250221 181000 42889868 671 671 671 671 0
28 20250221 180900 42889868 671 671 671 671 0
29 20250221 180800 42889868 671 671 671 671 0
30 20250221 180700 42889868 671 671 671 671 0
31 20250221 180600 42889868 671 671 671 671 0
32 20250221 180500 42889868 671 671 671 671 927
33 20250221 180400 42889868 671 671 671 671 0
34 20250221 180300 42889868 671 671 671 671 0
35 20250221 180200 42889868 671 671 671 671 0
36 20250221 180100 42889868 671 671 671 671 0
37 20250221 180000 42889868 671 671 671 671 0
38 20250221 175900 42889868 671 671 671 671 0
39 20250221 175800 42889868 671 671 671 671 0
40 20250221 175700 42889868 671 671 671 671 0
41 20250221 175600 42889868 671 671 671 671 0
42 20250221 175500 42889868 671 671 671 671 0
43 20250221 175400 42889868 671 671 671 671 0
44 20250221 175300 42889868 671 671 671 671 0
45 20250221 175200 42889868 671 671 671 671 0
46 20250221 175100 42889868 671 671 671 671 0
47 20250221 175000 42889868 671 671 671 671 0
48 20250221 174900 42889868 671 671 671 671 0
49 20250221 174800 42889868 671 671 671 671 0
50 20250221 174700 42889868 671 671 671 671 0
51 20250221 174600 42889868 671 671 671 671 0
52 20250221 174500 42889868 671 671 671 671 0
53 20250221 174400 42889868 671 671 671 671 0
54 20250221 174300 42889868 671 671 671 671 0
55 20250221 174200 42889868 671 671 671 671 0
56 20250221 174100 42889868 671 671 671 671 0
57 20250221 174000 42889868 671 671 671 671 0
58 20250221 173900 42889868 671 671 671 671 0
59 20250221 173800 42889868 671 671 671 671 0
60 20250221 173700 42889868 671 671 671 671 0
61 20250221 173600 42889868 671 671 671 671 0
62 20250221 173500 42889868 671 671 671 671 927
63 20250221 173400 42889868 671 671 671 671 0
64 20250221 173300 42889868 671 671 671 671 0
65 20250221 173200 42889868 671 671 671 671 0
66 20250221 173100 42889868 671 671 671 671 0
67 20250221 173000 42889868 671 671 671 671 0
68 20250221 172900 42889868 671 671 671 671 0
69 20250221 172800 42889868 671 671 671 671 0
70 20250221 172700 42889868 671 671 671 671 0
71 20250221 172600 42889868 671 671 671 671 0
72 20250221 172500 42889868 671 671 671 671 0
73 20250221 172400 42889868 671 671 671 671 0
74 20250221 172300 42889868 671 671 671 671 0
75 20250221 172200 42889868 671 671 671 671 0
76 20250221 172100 42889868 671 671 671 671 0
77 20250221 172000 42889868 671 671 671 671 0
78 20250221 171900 42889868 671 671 671 671 0
79 20250221 171800 42889868 671 671 671 671 0
80 20250221 171700 42889868 671 671 671 671 0
81 20250221 171600 42889868 671 671 671 671 0
82 20250221 171500 42889868 671 671 671 671 0
83 20250221 171400 42889868 671 671 671 671 0
84 20250221 171300 42889868 671 671 671 671 0
85 20250221 171200 42889868 671 671 671 671 0
86 20250221 171100 42889868 671 671 671 671 0
87 20250221 171000 42889868 671 671 671 671 0
88 20250221 170900 42889868 671 671 671 671 0
89 20250221 170800 42889868 671 671 671 671 0
90 20250221 170700 42889868 671 671 671 671 0
91 20250221 170600 42889868 671 671 671 671 0
92 20250221 170500 42889868 671 671 671 671 927
93 20250221 170400 42889868 671 671 671 671 0
94 20250221 170300 42889868 671 671 671 671 0
95 20250221 170200 42889868 671 671 671 671 0
96 20250221 170100 42889868 671 671 671 671 0
97 20250221 170000 42889868 671 671 671 671 0
98 20250221 165900 42889868 671 671 671 671 0
99 20250221 165800 42889868 671 671 671 671 0
100 20250221 165700 42889868 671 671 671 671 0
101 20250221 165600 42889868 671 671 671 671 0
102 20250221 165500 42889868 671 671 671 671 0
103 20250221 165400 42889868 671 671 671 671 0
104 20250221 165300 42889868 671 671 671 671 0
105 20250221 165200 42889868 671 671 671 671 0
106 20250221 165100 42889868 671 671 671 671 0
107 20250221 165000 42889868 671 671 671 671 0
108 20250221 164900 42889868 671 671 671 671 0
109 20250221 164800 42889868 671 671 671 671 0
110 20250221 164700 42889868 671 671 671 671 0
111 20250221 164600 42889868 671 671 671 671 0
112 20250221 164500 42889868 671 671 671 671 0
113 20250221 164400 42889868 671 671 671 671 0
114 20250221 164300 42889868 671 671 671 671 0
115 20250221 164200 42889868 671 671 671 671 0
116 20250221 164100 42889868 671 671 671 671 0
117 20250221 164000 42889868 671 671 671 671 0
118 20250221 163900 42889868 671 671 671 671 0
119 20250221 163800 42889868 671 671 671 671 0
120 20250221 163700 42889868 671 671 671 671 0
121 20250221 163600 42889868 671 671 671 671 0
122 20250221 163500 42889868 671 671 671 671 927
123 20250221 163400 42889868 671 671 671 671 0
124 20250221 163300 42889868 671 671 671 671 0
125 20250221 163200 42889868 671 671 671 671 0
126 20250221 163100 42889868 671 671 671 671 0
127 20250221 163000 42889868 671 671 671 671 0
128 20250221 162900 42889868 671 671 671 671 0
129 20250221 162800 42889868 671 671 671 671 0
130 20250221 162700 42889868 671 671 671 671 0
131 20250221 162600 42889868 671 671 671 671 0
132 20250221 162500 42889868 671 671 671 671 0
133 20250221 162400 42889868 671 671 671 671 0
134 20250221 162300 42889868 671 671 671 671 0
135 20250221 162200 42889868 671 671 671 671 0
136 20250221 162100 42889868 671 671 671 671 0
137 20250221 162000 42889868 671 671 671 671 0
138 20250221 161900 42889868 671 671 671 671 0
139 20250221 161800 42889868 671 671 671 671 0
140 20250221 161700 42889868 671 671 671 671 0
141 20250221 161600 42889868 671 671 671 671 0
142 20250221 161500 42889868 671 671 671 671 0
143 20250221 161400 42889868 671 671 671 671 0
144 20250221 161300 42889868 671 671 671 671 0
145 20250221 161200 42889868 671 671 671 671 0
146 20250221 161100 42889868 671 671 671 671 0
147 20250221 161000 42889868 671 671 671 671 0
148 20250221 160900 42889868 671 671 671 671 0
149 20250221 160800 42889868 671 671 671 671 0
150 20250221 160700 42889868 671 671 671 671 0
151 20250221 160600 42889868 671 671 671 671 0
152 20250221 160500 42889868 671 671 671 671 927
153 20250221 160400 42889868 671 671 671 671 0
154 20250221 160300 42889868 671 671 671 671 0
155 20250221 160200 42889868 671 671 671 671 0
156 20250221 160100 42889868 671 671 671 671 0
157 20250221 160000 42889868 671 671 671 671 0
158 20250221 155900 42889868 671 671 671 671 0
159 20250221 155800 42889868 671 671 671 671 0
160 20250221 155700 42889868 671 671 671 671 0
161 20250221 155600 42889868 671 671 671 671 0
162 20250221 155500 42889868 671 671 671 671 0
163 20250221 155400 42889868 671 671 671 671 0
164 20250221 155300 42889868 671 671 671 671 0
165 20250221 155200 42889868 671 671 671 671 0
166 20250221 155100 42889868 671 671 671 671 0
167 20250221 155000 42889868 671 671 671 671 0
168 20250221 154900 42889868 671 671 671 671 0
169 20250221 154800 42889868 671 671 671 671 0
170 20250221 154700 42889868 671 671 671 671 0
171 20250221 154600 42889868 671 671 671 671 0
172 20250221 154500 42889868 671 671 671 671 0
173 20250221 154400 42889868 671 671 671 671 0
174 20250221 154300 42889868 671 671 671 671 0
175 20250221 154200 42889868 671 671 671 671 0
176 20250221 154100 42889868 671 671 671 671 0
177 20250221 154000 42889868 671 671 671 671 0
178 20250221 153900 42889868 671 671 671 671 0
179 20250221 153800 42889868 671 671 671 671 0
180 20250221 153700 42889868 671 671 671 671 0
181 20250221 153600 42889868 671 671 671 671 0
182 20250221 153500 42889868 671 671 671 671 927
183 20250221 153400 42889868 671 671 671 671 0
184 20250221 153300 42889868 671 671 671 671 0
185 20250221 153200 42889868 671 671 671 671 0
186 20250221 153100 42889868 671 671 671 671 0
187 20250221 153000 42889868 671 671 671 671 927
188 20250221 152900 42267851 671 671 671 671 0
189 20250221 152800 42267851 671 671 671 671 0
190 20250221 152700 42267851 671 671 671 671 0
191 20250221 152600 42267851 671 671 671 671 0
192 20250221 152500 42267851 671 671 671 671 0
193 20250221 152400 42267851 671 671 671 671 0
194 20250221 152300 42267851 671 671 671 671 0
195 20250221 152200 42267851 671 671 671 671 0
196 20250221 152100 42267851 671 671 671 671 0
197 20250221 152000 42267851 671 671 671 671 0
198 20250221 151900 42267851 671 671 671 671 0
199 20250221 151800 42267851 671 671 671 671 0
200 20250221 151700 42267851 671 671 671 671 50
201 20250221 151600 42234301 671 671 671 671 352
202 20250221 151500 41998109 671 671 671 671 0
203 20250221 151400 41998109 671 671 671 671 0
204 20250221 151300 41998109 671 671 671 671 0
205 20250221 151200 41998109 671 671 671 671 50
206 20250221 151100 41964559 672 672 672 672 0
207 20250221 151000 41964559 672 672 672 672 50
208 20250221 150900 41930959 672 672 672 672 100
209 20250221 150800 41863759 672 672 672 672 0
210 20250221 150700 41863759 672 672 672 672 302
211 20250221 150600 41660815 672 672 672 672 150
212 20250221 150500 41560015 672 672 672 672 2
213 20250221 150400 41558671 672 672 672 672 0
214 20250221 150300 41558671 672 670 672 670 601
215 20250221 150200 41155999 671 671 671 671 1
216 20250221 150100 41155328 670 670 670 670 0
217 20250221 150000 41155328 670 671 671 670 1500
218 20250221 145900 40149920 672 672 672 672 0
219 20250221 145800 40149920 672 672 672 672 0
220 20250221 145700 40149920 672 672 672 672 0
221 20250221 145600 40149920 672 672 672 672 17
222 20250221 145500 40138496 672 672 672 672 1
223 20250221 145400 40137824 671 671 671 671 1
224 20250221 145300 40137153 672 672 672 672 0
225 20250221 145200 40137153 672 672 672 672 0
226 20250221 145100 40137153 672 672 672 672 17
227 20250221 145000 40125729 672 672 672 672 1
228 20250221 144900 40125057 672 672 672 672 0
229 20250221 144800 40125057 672 672 672 672 17
230 20250221 144700 40113633 672 672 672 672 0
231 20250221 144600 40113633 672 672 672 672 0
232 20250221 144500 40113633 672 672 672 672 0
233 20250221 144400 40113633 672 672 672 672 0
234 20250221 144300 40113633 672 671 672 671 18
235 20250221 144200 40101538 672 672 672 672 0
236 20250221 144100 40101538 672 672 672 672 0
237 20250221 144000 40101538 672 672 672 672 0
238 20250221 143900 40101538 672 672 672 672 0
239 20250221 143800 40101538 672 672 672 672 18
240 20250221 143700 40089442 672 672 672 672 0
241 20250221 143600 40089442 672 672 672 672 0
242 20250221 143500 40089442 672 672 672 672 18
243 20250221 143400 40077346 672 672 672 672 950
244 20250221 143300 39438946 672 672 672 672 1555
245 20250221 143200 38393986 672 672 672 672 0
246 20250221 143100 38393986 672 672 672 672 0
247 20250221 143000 38393986 672 672 672 672 0
248 20250221 142900 38393986 672 672 672 672 0
249 20250221 142800 38393986 672 672 672 672 18
250 20250221 142700 38381890 672 672 672 672 0
251 20250221 142600 38381890 672 672 672 672 177
252 20250221 142500 38262946 672 672 672 672 0
253 20250221 142400 38262946 672 672 672 672 0
254 20250221 142300 38262946 672 672 672 672 0
255 20250221 142200 38262946 672 672 672 672 248
256 20250221 142100 38096290 671 671 671 671 0
257 20250221 142000 38096290 671 671 671 671 0
258 20250221 141900 38096290 671 671 671 671 0
259 20250221 141800 38096290 671 671 671 671 0
260 20250221 141700 38096290 671 671 671 671 2
261 20250221 141600 38094948 672 672 672 672 5
262 20250221 141500 38091588 672 672 672 672 0
263 20250221 141400 38091588 672 672 672 672 0
264 20250221 141300 38091588 672 672 672 672 0
265 20250221 141200 38091588 672 672 672 672 0
266 20250221 141100 38091588 672 672 672 672 2
267 20250221 141000 38090244 672 672 672 672 959
268 20250221 140900 37445796 671 671 671 671 0
269 20250221 140800 37445796 671 671 671 671 41
270 20250221 140700 37418285 671 671 671 671 0
271 20250221 140600 37418285 671 671 671 671 0
272 20250221 140500 37418285 671 671 671 671 0
273 20250221 140400 37418285 671 671 671 671 0
274 20250221 140300 37418285 671 671 671 671 0
275 20250221 140200 37418285 671 671 671 671 0
276 20250221 140100 37418285 671 671 671 671 0
277 20250221 140000 37418285 671 671 671 671 0
278 20250221 135900 37418285 671 671 671 671 1000
279 20250221 135800 36747285 670 670 670 670 0
280 20250221 135700 36747285 670 670 670 670 0
281 20250221 135600 36747285 670 670 670 670 0
282 20250221 135500 36747285 670 670 670 670 0
283 20250221 135400 36747285 670 670 670 670 0
284 20250221 135300 36747285 670 670 670 670 0
285 20250221 135200 36747285 670 670 670 670 0
286 20250221 135100 36747285 670 671 671 670 2511
287 20250221 135000 35064815 671 671 671 671 0
288 20250221 134900 35064815 671 671 671 671 0
289 20250221 134800 35064815 671 671 671 671 0
290 20250221 134700 35064815 671 671 671 671 159
291 20250221 134600 34958126 670 670 670 670 0
292 20250221 134500 34958126 670 670 670 670 0
293 20250221 134400 34958126 670 670 670 670 0
294 20250221 134300 34958126 670 670 670 670 0
295 20250221 134200 34958126 670 670 670 670 146
296 20250221 134100 34860306 671 671 671 671 0
297 20250221 134000 34860306 671 671 671 671 0
298 20250221 133900 34860306 671 671 671 671 0
299 20250221 133800 34860306 671 671 671 671 0
300 20250221 133700 34860306 671 671 671 671 0
301 20250221 133600 34860306 671 671 671 671 104
302 20250221 133500 34790522 672 672 672 672 0
303 20250221 133400 34790522 672 672 672 672 0
304 20250221 133300 34790522 672 672 672 672 0
305 20250221 133200 34790522 672 672 672 672 0
306 20250221 133100 34790522 672 672 672 672 0
307 20250221 133000 34790522 672 672 672 672 0
308 20250221 132900 34790522 672 672 672 672 0
309 20250221 132800 34790522 672 672 672 672 3
310 20250221 132700 34788506 672 672 672 672 0
311 20250221 132600 34788506 672 672 672 672 0
312 20250221 132500 34788506 672 672 672 672 0
313 20250221 132400 34788506 672 672 672 672 0
314 20250221 132300 34788506 672 672 672 672 0
315 20250221 132200 34788506 672 672 672 672 0
316 20250221 132100 34788506 672 672 672 672 0
317 20250221 132000 34788506 672 672 672 672 1
318 20250221 131900 34787834 672 672 672 672 335
319 20250221 131800 34562714 672 672 672 672 0
320 20250221 131700 34562714 672 672 672 672 0
321 20250221 131600 34562714 672 672 672 672 0
322 20250221 131500 34562714 672 672 672 672 30
323 20250221 131400 34542554 672 672 672 672 10
324 20250221 131300 34535834 672 672 672 672 18
325 20250221 131200 34523738 672 672 672 672 0
326 20250221 131100 34523738 672 672 672 672 3
327 20250221 131000 34521722 672 671 672 671 1140
328 20250221 130900 33756578 671 671 671 671 707
329 20250221 130800 33282181 671 671 671 671 2000
330 20250221 130700 31940181 671 671 671 671 5018
331 20250221 130600 28573103 671 671 671 671 0
332 20250221 130500 28573103 671 671 671 671 0
333 20250221 130400 28573103 671 671 671 671 3000
334 20250221 130300 26560103 671 671 671 671 0
335 20250221 130200 26560103 671 671 671 671 47
336 20250221 130100 26528566 671 671 671 671 38
337 20250221 130000 26503068 671 671 671 671 0
338 20250221 125900 26503068 671 671 671 671 0
339 20250221 125800 26503068 671 671 671 671 0
340 20250221 125700 26503068 671 671 671 671 1
341 20250221 125600 26502397 671 671 671 671 17
342 20250221 125500 26490990 671 671 671 671 0
343 20250221 125400 26490990 671 671 671 671 1
344 20250221 125300 26490319 671 671 671 671 0
345 20250221 125200 26490319 671 671 671 671 0
346 20250221 125100 26490319 671 671 671 671 17
347 20250221 125000 26478912 671 671 671 671 356
348 20250221 124900 26240036 671 671 671 671 1000
349 20250221 124800 25569036 671 671 671 671 200
350 20250221 124700 25434836 671 671 671 671 0
351 20250221 124600 25434836 671 671 671 671 67
352 20250221 124500 25389879 671 671 671 671 0
353 20250221 124400 25389879 671 671 671 671 0
354 20250221 124300 25389879 671 671 671 671 0
355 20250221 124200 25389879 671 671 671 671 18
356 20250221 124100 25377801 671 671 671 671 0
357 20250221 124000 25377801 671 671 671 671 20
358 20250221 123900 25364381 671 671 671 671 0
359 20250221 123800 25364381 671 671 671 671 0
360 20250221 123700 25364381 671 671 671 671 0
361 20250221 123600 25364381 671 671 671 671 68
362 20250221 123500 25318753 671 671 671 671 0
363 20250221 123400 25318753 671 670 671 670 3314
364 20250221 123300 23098368 671 671 671 671 0
365 20250221 123200 23098368 671 671 671 671 0
366 20250221 123100 23098368 671 671 671 671 18
367 20250221 123000 23086290 671 671 671 671 0
368 20250221 122900 23086290 671 671 671 671 0
369 20250221 122800 23086290 671 671 671 671 0
370 20250221 122700 23086290 671 671 671 671 0
371 20250221 122600 23086290 671 671 671 671 18
372 20250221 122500 23074212 671 671 671 671 0
373 20250221 122400 23074212 671 671 671 671 0
374 20250221 122300 23074212 671 671 671 671 18
375 20250221 122200 23062134 671 671 671 671 10
376 20250221 122100 23055424 671 671 671 671 0
377 20250221 122000 23055424 671 671 671 671 0
378 20250221 121900 23055424 671 671 671 671 0
379 20250221 121800 23055424 671 671 671 671 1
380 20250221 121700 23054753 671 671 671 671 1
381 20250221 121600 23054082 671 671 671 671 19
382 20250221 121500 23041333 670 670 670 670 0
383 20250221 121400 23041333 670 670 670 670 0
384 20250221 121300 23041333 670 670 670 670 0
385 20250221 121200 23041333 670 671 671 670 4004
386 20250221 121100 20358649 671 671 671 671 36
387 20250221 121000 20334493 670 671 671 670 1833
388 20250221 120900 19104909 671 671 671 671 0
389 20250221 120800 19104909 671 671 671 671 0
390 20250221 120700 19104909 671 671 671 671 0
391 20250221 120600 19104909 671 671 671 671 101
392 20250221 120500 19037138 671 671 671 671 0
393 20250221 120400 19037138 671 671 671 671 35
394 20250221 120300 19013653 671 671 671 671 0
395 20250221 120200 19013653 671 671 671 671 2
396 20250221 120100 19012311 670 670 670 670 300
397 20250221 120000 18811311 671 671 671 671 20
398 20250221 115900 18797891 671 671 671 671 300
399 20250221 115800 18596591 671 671 671 671 0
400 20250221 115700 18596591 671 671 671 671 10
401 20250221 115600 18589881 671 671 671 671 10
402 20250221 115500 18583171 671 671 671 671 0
403 20250221 115400 18583171 671 671 671 671 0
404 20250221 115300 18583171 671 671 671 671 17
405 20250221 115200 18571764 671 671 671 671 10
406 20250221 115100 18565054 671 671 671 671 2
407 20250221 115000 18563712 671 671 671 671 53
408 20250221 114900 18528149 671 671 671 671 0
409 20250221 114800 18528149 671 671 671 671 0
410 20250221 114700 18528149 671 671 671 671 0
411 20250221 114600 18528149 671 671 671 671 20
412 20250221 114500 18514729 671 671 671 671 0
413 20250221 114400 18514729 671 671 671 671 0
414 20250221 114300 18514729 671 671 671 671 0
415 20250221 114200 18514729 671 671 671 671 0
416 20250221 114100 18514729 671 671 671 671 18
417 20250221 114000 18502651 671 671 671 671 0
418 20250221 113900 18502651 671 671 671 671 0
419 20250221 113800 18502651 671 671 671 671 18
420 20250221 113700 18490573 671 671 671 671 0
421 20250221 113600 18490573 671 671 671 671 0
422 20250221 113500 18490573 671 671 671 671 0
423 20250221 113400 18490573 671 671 671 671 0
424 20250221 113300 18490573 671 671 671 671 36
425 20250221 113200 18466417 671 671 671 671 4
426 20250221 113100 18463733 671 671 671 671 0
427 20250221 113000 18463733 671 671 671 671 0
428 20250221 112900 18463733 671 671 671 671 0
429 20250221 112800 18463733 671 671 671 671 0
430 20250221 112700 18463733 671 671 671 671 0
431 20250221 112600 18463733 671 671 671 671 2
432 20250221 112500 18462391 671 671 671 671 0
433 20250221 112400 18462391 671 671 671 671 11
434 20250221 112300 18455010 671 671 671 671 0
435 20250221 112200 18455010 671 671 671 671 0
436 20250221 112100 18455010 671 671 671 671 18
437 20250221 112000 18442932 671 671 671 671 0
438 20250221 111900 18442932 671 671 671 671 0
439 20250221 111800 18442932 671 671 671 671 0
440 20250221 111700 18442932 671 671 671 671 20
441 20250221 111600 18429512 671 671 671 671 2
442 20250221 111500 18428170 671 671 671 671 19
443 20250221 111400 18415421 670 670 670 670 0
444 20250221 111300 18415421 670 670 670 670 0
445 20250221 111200 18415421 670 670 670 670 0
446 20250221 111100 18415421 670 670 670 670 0
447 20250221 111000 18415421 670 671 671 670 1833
448 20250221 110900 17185836 671 671 671 671 4
449 20250221 110800 17183152 671 671 671 671 0
450 20250221 110700 17183152 671 671 671 671 746
451 20250221 110600 16682586 671 671 671 671 18
452 20250221 110500 16670508 671 671 671 671 0
453 20250221 110400 16670508 671 671 671 671 0
454 20250221 110300 16670508 671 671 671 671 0
455 20250221 110200 16670508 671 671 671 671 18
456 20250221 110100 16658430 671 671 671 671 0
457 20250221 110000 16658430 671 671 671 671 17
458 20250221 105900 16647023 671 671 671 671 2
459 20250221 105800 16645681 670 670 670 670 24
460 20250221 105700 16629601 671 671 671 671 0
461 20250221 105600 16629601 671 671 671 671 9
462 20250221 105500 16623562 671 671 671 671 18
463 20250221 105400 16611484 671 671 671 671 1000
464 20250221 105300 15940484 671 671 671 671 0
465 20250221 105200 15940484 671 671 671 671 0
466 20250221 105100 15940484 671 671 671 671 17
467 20250221 105000 15929077 671 671 671 671 486
468 20250221 104900 15602971 671 671 671 671 17
469 20250221 104800 15591564 671 671 671 671 0
470 20250221 104700 15591564 671 671 671 671 0
471 20250221 104600 15591564 671 671 671 671 0
472 20250221 104500 15591564 671 671 671 671 100
473 20250221 104400 15524464 671 671 671 671 0
474 20250221 104300 15524464 671 671 671 671 0
475 20250221 104200 15524464 671 671 671 671 2
476 20250221 104100 15523122 671 671 671 671 22
477 20250221 104000 15508360 671 671 671 671 0
478 20250221 103900 15508360 671 671 671 671 0
479 20250221 103800 15508360 671 671 671 671 5021
480 20250221 103700 12139269 671 671 671 671 0
481 20250221 103600 12139269 671 671 671 671 52
482 20250221 103500 12104377 671 671 671 671 0
483 20250221 103400 12104377 671 671 671 671 0
484 20250221 103300 12104377 671 671 671 671 0
485 20250221 103200 12104377 671 671 671 671 2
486 20250221 103100 12103035 671 671 671 671 36
487 20250221 103000 12078879 671 671 671 671 4
488 20250221 102900 12076195 671 671 671 671 9
489 20250221 102800 12070156 671 671 671 671 0
490 20250221 102700 12070156 671 671 671 671 1812
491 20250221 102600 10854304 672 672 672 672 0
492 20250221 102500 10854304 672 672 672 672 33
493 20250221 102400 10832128 672 672 672 672 75
494 20250221 102300 10781728 672 672 672 672 0
495 20250221 102200 10781728 672 672 672 672 0
496 20250221 102100 10781728 672 672 672 672 18
497 20250221 102000 10769632 672 672 672 672 70
498 20250221 101900 10722592 672 672 672 672 1
499 20250221 101800 10721920 672 672 672 672 0
500 20250221 101700 10721920 672 672 672 672 100
501 20250221 101600 10654720 672 672 672 672 20
502 20250221 101500 10641280 672 672 672 672 0
503 20250221 101400 10641280 672 672 672 672 18
504 20250221 101300 10629184 672 672 672 672 0
505 20250221 101200 10629184 672 672 672 672 0
506 20250221 101100 10629184 672 672 672 672 2
507 20250221 101000 10627840 671 672 672 671 1834
508 20250221 100900 9395751 672 672 672 672 102
509 20250221 100800 9327207 672 672 672 672 50
510 20250221 100700 9293607 672 672 672 672 0
511 20250221 100600 9293607 672 672 672 672 18
512 20250221 100500 9281511 672 672 672 672 0
513 20250221 100400 9281511 672 672 672 672 0
514 20250221 100300 9281511 672 672 672 672 0
515 20250221 100200 9281511 672 672 672 672 0
516 20250221 100100 9281511 672 672 672 672 218
517 20250221 100000 9135015 672 672 672 672 0
518 20250221 095900 9135015 672 672 672 672 17
519 20250221 095800 9123591 671 671 671 671 1000
520 20250221 095700 8452591 672 672 672 672 0
521 20250221 095600 8452591 672 672 672 672 2
522 20250221 095500 8451247 672 672 672 672 62
523 20250221 095400 8409583 672 672 672 672 0
524 20250221 095300 8409583 672 672 672 672 0
525 20250221 095200 8409583 672 672 672 672 73
526 20250221 095100 8360527 673 673 673 673 2
527 20250221 095000 8359181 672 672 672 672 0
528 20250221 094900 8359181 672 672 672 672 749
529 20250221 094800 7855853 672 672 672 672 60
530 20250221 094700 7815533 672 672 672 672 8
531 20250221 094600 7810157 670 670 670 670 0
532 20250221 094500 7810157 670 672 672 670 4002
533 20250221 094400 5127838 672 672 672 672 0
534 20250221 094300 5127838 672 672 672 672 379
535 20250221 094200 4873150 672 672 672 672 4
536 20250221 094100 4870462 672 672 672 672 0
537 20250221 094000 4870462 672 672 672 672 0
538 20250221 093900 4870462 672 672 672 672 0
539 20250221 093800 4870462 672 671 672 671 2995
540 20250221 093700 2859322 672 672 672 672 0
541 20250221 093600 2859322 672 672 672 672 0
542 20250221 093500 2859322 672 672 672 672 1
543 20250221 093400 2858650 672 672 672 672 36
544 20250221 093300 2834458 672 672 672 672 0
545 20250221 093200 2834458 672 672 672 672 2
546 20250221 093100 2833114 672 672 672 672 0
547 20250221 093000 2833114 672 672 672 672 0
548 20250221 092900 2833114 672 672 672 672 0
549 20250221 092800 2833114 672 672 672 672 0
550 20250221 092700 2833114 672 672 672 672 1
551 20250221 092600 2832442 672 672 672 672 1
552 20250221 092500 2831770 672 672 672 672 0
553 20250221 092400 2831770 672 672 672 672 0
554 20250221 092300 2831770 672 672 672 672 40
555 20250221 092200 2804890 672 672 672 672 0
556 20250221 092100 2804890 672 672 672 672 0
557 20250221 092000 2804890 672 672 672 672 0
558 20250221 091900 2804890 672 672 672 672 100
559 20250221 091800 2737690 672 672 672 672 100
560 20250221 091700 2670490 672 672 672 672 317
561 20250221 091600 2457466 672 672 672 672 0
562 20250221 091500 2457466 672 672 672 672 0
563 20250221 091400 2457466 672 672 672 672 390
564 20250221 091300 2195386 673 673 673 673 0
565 20250221 091200 2195386 673 673 673 673 357
566 20250221 091100 1955125 673 673 673 673 646
567 20250221 091000 1520367 673 672 673 672 892
568 20250221 090900 920739 672 672 672 672 105
569 20250221 090800 850179 672 672 672 672 100
570 20250221 090700 782979 671 671 671 671 50
571 20250221 090600 749429 671 671 671 671 0
572 20250221 090500 749429 671 670 671 670 460
573 20250221 090400 441219 671 671 671 671 0
574 20250221 090300 441219 671 671 671 671 0
575 20250221 090200 441219 671 671 671 671 0
576 20250221 090100 441219 671 671 671 671 103
577 20250221 090000 372106 671 670 671 670 555

1
001520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,165500,238684063,111712500,161111742525,0.07
20250218,165500,238684063,111381500,160634374399,0.07
20250217,165500,238684063,111712500,161111742525,0.07
20250214,165500,238684063,108899000,157054113454,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 165500 238684063 111712500 161111742525 0.07
3 20250218 165500 238684063 111381500 160634374399 0.07
4 20250217 165500 238684063 111712500 161111742525 0.07
5 20250214 165500 238684063 108899000 157054113454 0.07