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
001550/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,64367410,10970,10970,10970,10970,53
20250221,183400,64367410,10970,10970,10970,10970,0
20250221,183300,64367410,10970,10970,10970,10970,0
20250221,183200,64367410,10970,10970,10970,10970,0
20250221,183100,64367410,10970,10970,10970,10970,0
20250221,183000,64367410,10970,10970,10970,10970,0
20250221,182900,64367410,10970,10970,10970,10970,0
20250221,182800,64367410,10970,10970,10970,10970,0
20250221,182700,64367410,10970,10970,10970,10970,0
20250221,182600,64367410,10970,10970,10970,10970,0
20250221,182500,64367410,10970,10970,10970,10970,0
20250221,182400,64367410,10970,10970,10970,10970,0
20250221,182300,64367410,10970,10970,10970,10970,0
20250221,182200,64367410,10970,10970,10970,10970,0
20250221,182100,64367410,10970,10970,10970,10970,0
20250221,182000,64367410,10970,10970,10970,10970,0
20250221,181900,64367410,10970,10970,10970,10970,0
20250221,181800,64367410,10970,10970,10970,10970,0
20250221,181700,64367410,10970,10970,10970,10970,0
20250221,181600,64367410,10970,10970,10970,10970,0
20250221,181500,64367410,10970,10970,10970,10970,0
20250221,181400,64367410,10970,10970,10970,10970,0
20250221,181300,64367410,10970,10970,10970,10970,0
20250221,181200,64367410,10970,10970,10970,10970,0
20250221,181100,64367410,10970,10970,10970,10970,0
20250221,181000,64367410,10970,10970,10970,10970,0
20250221,180900,64367410,10970,10970,10970,10970,0
20250221,180800,64367410,10970,10970,10970,10970,0
20250221,180700,64367410,10970,10970,10970,10970,0
20250221,180600,64367410,10970,10970,10970,10970,0
20250221,180500,64367410,10970,10970,10970,10970,53
20250221,180400,64367410,10970,10970,10970,10970,0
20250221,180300,64367410,10970,10970,10970,10970,0
20250221,180200,64367410,10970,10970,10970,10970,0
20250221,180100,64367410,10970,10970,10970,10970,0
20250221,180000,64367410,10970,10970,10970,10970,0
20250221,175900,64367410,10970,10970,10970,10970,0
20250221,175800,64367410,10970,10970,10970,10970,0
20250221,175700,64367410,10970,10970,10970,10970,0
20250221,175600,64367410,10970,10970,10970,10970,0
20250221,175500,64367410,10970,10970,10970,10970,0
20250221,175400,64367410,10970,10970,10970,10970,0
20250221,175300,64367410,10970,10970,10970,10970,0
20250221,175200,64367410,10970,10970,10970,10970,0
20250221,175100,64367410,10970,10970,10970,10970,0
20250221,175000,64367410,10970,10970,10970,10970,0
20250221,174900,64367410,10970,10970,10970,10970,0
20250221,174800,64367410,10970,10970,10970,10970,0
20250221,174700,64367410,10970,10970,10970,10970,0
20250221,174600,64367410,10970,10970,10970,10970,0
20250221,174500,64367410,10970,10970,10970,10970,0
20250221,174400,64367410,10970,10970,10970,10970,0
20250221,174300,64367410,10970,10970,10970,10970,0
20250221,174200,64367410,10970,10970,10970,10970,0
20250221,174100,64367410,10970,10970,10970,10970,0
20250221,174000,64367410,10970,10970,10970,10970,0
20250221,173900,64367410,10970,10970,10970,10970,0
20250221,173800,64367410,10970,10970,10970,10970,0
20250221,173700,64367410,10970,10970,10970,10970,0
20250221,173600,64367410,10970,10970,10970,10970,0
20250221,173500,64367410,10970,10970,10970,10970,53
20250221,173400,64367410,10970,10970,10970,10970,0
20250221,173300,64367410,10970,10970,10970,10970,0
20250221,173200,64367410,10970,10970,10970,10970,0
20250221,173100,64367410,10970,10970,10970,10970,0
20250221,173000,64367410,10970,10970,10970,10970,0
20250221,172900,64367410,10970,10970,10970,10970,0
20250221,172800,64367410,10970,10970,10970,10970,0
20250221,172700,64367410,10970,10970,10970,10970,0
20250221,172600,64367410,10970,10970,10970,10970,0
20250221,172500,64367410,10970,10970,10970,10970,0
20250221,172400,64367410,10970,10970,10970,10970,0
20250221,172300,64367410,10970,10970,10970,10970,0
20250221,172200,64367410,10970,10970,10970,10970,0
20250221,172100,64367410,10970,10970,10970,10970,0
20250221,172000,64367410,10970,10970,10970,10970,0
20250221,171900,64367410,10970,10970,10970,10970,0
20250221,171800,64367410,10970,10970,10970,10970,0
20250221,171700,64367410,10970,10970,10970,10970,0
20250221,171600,64367410,10970,10970,10970,10970,0
20250221,171500,64367410,10970,10970,10970,10970,0
20250221,171400,64367410,10970,10970,10970,10970,0
20250221,171300,64367410,10970,10970,10970,10970,0
20250221,171200,64367410,10970,10970,10970,10970,0
20250221,171100,64367410,10970,10970,10970,10970,0
20250221,171000,64367410,10970,10970,10970,10970,0
20250221,170900,64367410,10970,10970,10970,10970,0
20250221,170800,64367410,10970,10970,10970,10970,0
20250221,170700,64367410,10970,10970,10970,10970,0
20250221,170600,64367410,10970,10970,10970,10970,0
20250221,170500,64367410,10970,10970,10970,10970,53
20250221,170400,64367410,10970,10970,10970,10970,0
20250221,170300,64367410,10970,10970,10970,10970,0
20250221,170200,64367410,10970,10970,10970,10970,0
20250221,170100,64367410,10970,10970,10970,10970,0
20250221,170000,64367410,10970,10970,10970,10970,0
20250221,165900,64367410,10970,10970,10970,10970,0
20250221,165800,64367410,10970,10970,10970,10970,0
20250221,165700,64367410,10970,10970,10970,10970,0
20250221,165600,64367410,10970,10970,10970,10970,0
20250221,165500,64367410,10970,10970,10970,10970,0
20250221,165400,64367410,10970,10970,10970,10970,0
20250221,165300,64367410,10970,10970,10970,10970,0
20250221,165200,64367410,10970,10970,10970,10970,0
20250221,165100,64367410,10970,10970,10970,10970,0
20250221,165000,64367410,10970,10970,10970,10970,0
20250221,164900,64367410,10970,10970,10970,10970,0
20250221,164800,64367410,10970,10970,10970,10970,0
20250221,164700,64367410,10970,10970,10970,10970,0
20250221,164600,64367410,10970,10970,10970,10970,0
20250221,164500,64367410,10970,10970,10970,10970,0
20250221,164400,64367410,10970,10970,10970,10970,0
20250221,164300,64367410,10970,10970,10970,10970,0
20250221,164200,64367410,10970,10970,10970,10970,0
20250221,164100,64367410,10970,10970,10970,10970,0
20250221,164000,64367410,10970,10970,10970,10970,0
20250221,163900,64367410,10970,10970,10970,10970,0
20250221,163800,64367410,10970,10970,10970,10970,0
20250221,163700,64367410,10970,10970,10970,10970,0
20250221,163600,64367410,10970,10970,10970,10970,0
20250221,163500,64367410,10970,10970,10970,10970,53
20250221,163400,64367410,10970,10970,10970,10970,0
20250221,163300,64367410,10970,10970,10970,10970,0
20250221,163200,64367410,10970,10970,10970,10970,0
20250221,163100,64367410,10970,10970,10970,10970,0
20250221,163000,64367410,10970,10970,10970,10970,0
20250221,162900,64367410,10970,10970,10970,10970,0
20250221,162800,64367410,10970,10970,10970,10970,0
20250221,162700,64367410,10970,10970,10970,10970,0
20250221,162600,64367410,10970,10970,10970,10970,0
20250221,162500,64367410,10970,10970,10970,10970,0
20250221,162400,64367410,10970,10970,10970,10970,0
20250221,162300,64367410,10970,10970,10970,10970,0
20250221,162200,64367410,10970,10970,10970,10970,0
20250221,162100,64367410,10970,10970,10970,10970,0
20250221,162000,64367410,10970,10970,10970,10970,0
20250221,161900,64367410,10970,10970,10970,10970,0
20250221,161800,64367410,10970,10970,10970,10970,0
20250221,161700,64367410,10970,10970,10970,10970,0
20250221,161600,64367410,10970,10970,10970,10970,0
20250221,161500,64367410,10970,10970,10970,10970,0
20250221,161400,64367410,10970,10970,10970,10970,0
20250221,161300,64367410,10970,10970,10970,10970,0
20250221,161200,64367410,10970,10970,10970,10970,0
20250221,161100,64367410,10970,10970,10970,10970,0
20250221,161000,64367410,10970,10970,10970,10970,0
20250221,160900,64367410,10970,10970,10970,10970,0
20250221,160800,64367410,10970,10970,10970,10970,0
20250221,160700,64367410,10970,10970,10970,10970,0
20250221,160600,64367410,10970,10970,10970,10970,0
20250221,160500,64367410,10970,10970,10970,10970,53
20250221,160400,64367410,10970,10970,10970,10970,0
20250221,160300,64367410,10970,10970,10970,10970,0
20250221,160200,64367410,10970,10970,10970,10970,0
20250221,160100,64367410,10970,10970,10970,10970,0
20250221,160000,64367410,10970,10970,10970,10970,0
20250221,155900,64367410,10970,10970,10970,10970,0
20250221,155800,64367410,10970,10970,10970,10970,0
20250221,155700,64367410,10970,10970,10970,10970,0
20250221,155600,64367410,10970,10970,10970,10970,0
20250221,155500,64367410,10970,10970,10970,10970,0
20250221,155400,64367410,10970,10970,10970,10970,0
20250221,155300,64367410,10970,10970,10970,10970,0
20250221,155200,64367410,10970,10970,10970,10970,0
20250221,155100,64367410,10970,10970,10970,10970,0
20250221,155000,64367410,10970,10970,10970,10970,0
20250221,154900,64367410,10970,10970,10970,10970,0
20250221,154800,64367410,10970,10970,10970,10970,0
20250221,154700,64367410,10970,10970,10970,10970,0
20250221,154600,64367410,10970,10970,10970,10970,0
20250221,154500,64367410,10970,10970,10970,10970,0
20250221,154400,64367410,10970,10970,10970,10970,0
20250221,154300,64367410,10970,10970,10970,10970,0
20250221,154200,64367410,10970,10970,10970,10970,0
20250221,154100,64367410,10970,10970,10970,10970,0
20250221,154000,64367410,10970,10970,10970,10970,0
20250221,153900,64367410,10970,10970,10970,10970,0
20250221,153800,64367410,10970,10970,10970,10970,0
20250221,153700,64367410,10970,10970,10970,10970,0
20250221,153600,64367410,10970,10970,10970,10970,0
20250221,153500,64367410,10970,10970,10970,10970,53
20250221,153400,64367410,10970,10970,10970,10970,0
20250221,153300,64367410,10970,10970,10970,10970,0
20250221,153200,64367410,10970,10970,10970,10970,0
20250221,153100,64367410,10970,10970,10970,10970,0
20250221,153000,64367410,10970,10970,10970,10970,53
20250221,152900,63786000,11000,11000,11000,11000,0
20250221,152800,63786000,11000,11000,11000,11000,0
20250221,152700,63786000,11000,11000,11000,11000,0
20250221,152600,63786000,11000,11000,11000,11000,0
20250221,152500,63786000,11000,11000,11000,11000,0
20250221,152400,63786000,11000,11000,11000,11000,0
20250221,152300,63786000,11000,11000,11000,11000,0
20250221,152200,63786000,11000,11000,11000,11000,0
20250221,152100,63786000,11000,11000,11000,11000,0
20250221,152000,63786000,11000,11000,11000,11000,0
20250221,151900,63786000,11000,11000,11000,11000,0
20250221,151800,63786000,11000,11000,11000,11000,0
20250221,151700,63786000,11000,11000,11000,11000,0
20250221,151600,63786000,11000,11000,11000,11000,70
20250221,151500,63016000,11000,11000,11000,11000,0
20250221,151400,63016000,11000,11000,11000,11000,0
20250221,151300,63016000,11000,11000,11000,11000,0
20250221,151200,63016000,11000,11000,11000,11000,0
20250221,151100,63016000,11000,11000,11000,11000,0
20250221,151000,63016000,11000,11000,11000,11000,0
20250221,150900,63016000,11000,11000,11000,11000,0
20250221,150800,63016000,11000,11000,11000,11000,0
20250221,150700,63016000,11000,11000,11000,11000,0
20250221,150600,63016000,11000,11000,11000,11000,0
20250221,150500,63016000,11000,11000,11000,11000,0
20250221,150400,63016000,11000,11000,11000,11000,0
20250221,150300,63016000,11000,11000,11000,11000,0
20250221,150200,63016000,11000,11000,11000,11000,0
20250221,150100,63016000,11000,11000,11000,11000,0
20250221,150000,63016000,11000,11000,11000,11000,100
20250221,145900,61916000,10970,10970,10970,10970,0
20250221,145800,61916000,10970,10970,10970,10970,9
20250221,145700,61817270,10970,10970,10970,10970,0
20250221,145600,61817270,10970,10970,10970,10970,0
20250221,145500,61817270,10970,10970,10970,10970,399
20250221,145400,57440240,10970,10970,10970,10970,11
20250221,145300,57319570,10970,10970,10970,10970,0
20250221,145200,57319570,10970,10970,10970,10970,0
20250221,145100,57319570,10970,10970,10970,10970,3
20250221,145000,57286660,11000,11000,11000,11000,0
20250221,144900,57286660,11000,11000,11000,11000,35
20250221,144800,56901660,10990,10990,10990,10990,0
20250221,144700,56901660,10990,10990,10990,10990,0
20250221,144600,56901660,10990,10990,10990,10990,0
20250221,144500,56901660,10990,10990,10990,10990,0
20250221,144400,56901660,10990,10990,10990,10990,5
20250221,144300,56846710,10990,10990,10990,10990,51
20250221,144200,56286220,10980,10980,10980,10980,20
20250221,144100,56066620,10970,10970,10970,10970,0
20250221,144000,56066620,10970,10970,10970,10970,0
20250221,143900,56066620,10970,10970,10970,10970,1
20250221,143800,56055650,11000,11000,11000,11000,0
20250221,143700,56055650,11000,11000,11000,11000,0
20250221,143600,56055650,11000,11000,11000,11000,0
20250221,143500,56055650,11000,11000,11000,11000,0
20250221,143400,56055650,11000,11000,11000,11000,0
20250221,143300,56055650,11000,11000,11000,11000,0
20250221,143200,56055650,11000,11000,11000,11000,0
20250221,143100,56055650,11000,11000,11000,11000,0
20250221,143000,56055650,11000,11000,11000,11000,0
20250221,142900,56055650,11000,11000,11000,11000,0
20250221,142800,56055650,11000,11000,11000,11000,10
20250221,142700,55945650,11000,11000,11000,11000,8
20250221,142600,55857650,11000,11000,11000,11000,0
20250221,142500,55857650,11000,11000,11000,11000,0
20250221,142400,55857650,11000,11000,11000,11000,210
20250221,142300,53547650,11000,11000,11000,11000,0
20250221,142200,53547650,11000,11000,11000,11000,0
20250221,142100,53547650,11000,11000,11000,11000,0
20250221,142000,53547650,11000,11000,11000,11000,0
20250221,141900,53547650,11000,11000,11000,11000,0
20250221,141800,53547650,11000,11000,11000,11000,0
20250221,141700,53547650,11000,11000,11000,11000,0
20250221,141600,53547650,11000,11000,11000,11000,0
20250221,141500,53547650,11000,11000,11000,11000,63
20250221,141400,52854650,11000,11000,11000,11000,0
20250221,141300,52854650,11000,11000,11000,11000,0
20250221,141200,52854650,11000,11000,11000,11000,0
20250221,141100,52854650,11000,11000,11000,11000,0
20250221,141000,52854650,11000,11000,11000,11000,0
20250221,140900,52854650,11000,11000,11000,11000,0
20250221,140800,52854650,11000,11000,11000,11000,0
20250221,140700,52854650,11000,11000,11000,11000,10
20250221,140600,52744650,11000,11000,11000,11000,0
20250221,140500,52744650,11000,11000,11000,11000,300
20250221,140400,49444650,11000,11000,11000,11000,0
20250221,140300,49444650,11000,11000,11000,11000,0
20250221,140200,49444650,11000,11000,11000,11000,0
20250221,140100,49444650,11000,11000,11000,11000,0
20250221,140000,49444650,11000,11000,11000,11000,0
20250221,135900,49444650,11000,11000,11000,11000,0
20250221,135800,49444650,11000,11000,11000,11000,0
20250221,135700,49444650,11000,11000,11000,11000,0
20250221,135600,49444650,11000,11000,11000,11000,0
20250221,135500,49444650,11000,11000,11000,11000,0
20250221,135400,49444650,11000,11000,11000,11000,0
20250221,135300,49444650,11000,11000,11000,11000,0
20250221,135200,49444650,11000,11000,11000,11000,0
20250221,135100,49444650,11000,11000,11000,11000,4
20250221,135000,49400650,10960,10960,10960,10960,0
20250221,134900,49400650,10960,10960,10960,10960,0
20250221,134800,49400650,10960,10960,10960,10960,0
20250221,134700,49400650,10960,10960,10960,10960,0
20250221,134600,49400650,10960,10960,10960,10960,0
20250221,134500,49400650,10960,10960,10960,10960,235
20250221,134400,46825050,10960,10960,10960,10960,0
20250221,134300,46825050,10960,10960,10960,10960,0
20250221,134200,46825050,10960,10960,10960,10960,0
20250221,134100,46825050,10960,10960,10960,10960,0
20250221,134000,46825050,10960,10960,10960,10960,0
20250221,133900,46825050,10960,10960,10960,10960,0
20250221,133800,46825050,10960,10960,10960,10960,0
20250221,133700,46825050,10960,10960,10960,10960,0
20250221,133600,46825050,10960,10960,10960,10960,0
20250221,133500,46825050,10960,10960,10960,10960,0
20250221,133400,46825050,10960,10960,10960,10960,0
20250221,133300,46825050,10960,10960,10960,10960,0
20250221,133200,46825050,10960,10960,10960,10960,0
20250221,133100,46825050,10960,10960,10960,10960,0
20250221,133000,46825050,10960,10960,10960,10960,0
20250221,132900,46825050,10960,10960,10960,10960,0
20250221,132800,46825050,10960,10960,10960,10960,0
20250221,132700,46825050,10960,10960,10960,10960,0
20250221,132600,46825050,10960,10960,10960,10960,0
20250221,132500,46825050,10960,10970,10970,10960,700
20250221,132400,39151070,10970,10970,10970,10970,0
20250221,132300,39151070,10970,10970,10970,10970,0
20250221,132200,39151070,10970,10970,10970,10970,0
20250221,132100,39151070,10970,10980,10980,10970,32
20250221,132000,38799830,10980,10980,10980,10980,0
20250221,131900,38799830,10980,10980,10980,10980,30
20250221,131800,38470430,11000,11000,11000,11000,0
20250221,131700,38470430,11000,11000,11000,11000,0
20250221,131600,38470430,11000,11000,11000,11000,0
20250221,131500,38470430,11000,11000,11000,11000,0
20250221,131400,38470430,11000,11000,11000,11000,0
20250221,131300,38470430,11000,11000,11000,11000,0
20250221,131200,38470430,11000,11000,11000,11000,0
20250221,131100,38470430,11000,11000,11000,11000,0
20250221,131000,38470430,11000,11000,11000,11000,0
20250221,130900,38470430,11000,11000,11000,11000,0
20250221,130800,38470430,11000,11000,11000,11000,0
20250221,130700,38470430,11000,10990,11000,10990,202
20250221,130600,36248930,10980,10980,10980,10980,0
20250221,130500,36248930,10980,10980,10980,10980,0
20250221,130400,36248930,10980,10980,10980,10980,0
20250221,130300,36248930,10980,10980,10980,10980,0
20250221,130200,36248930,10980,10980,10980,10980,0
20250221,130100,36248930,10980,10980,10980,10980,50
20250221,130000,35699930,10970,10970,10970,10970,0
20250221,125900,35699930,10970,10970,10970,10970,0
20250221,125800,35699930,10970,10970,10970,10970,0
20250221,125700,35699930,10970,10970,10970,10970,0
20250221,125600,35699930,10970,10970,10970,10970,101
20250221,125500,34591960,10970,10970,10970,10970,0
20250221,125400,34591960,10970,10970,10970,10970,0
20250221,125300,34591960,10970,10970,10970,10970,0
20250221,125200,34591960,10970,10970,10970,10970,50
20250221,125100,34043460,10970,10970,10970,10970,0
20250221,125000,34043460,10970,10970,10970,10970,0
20250221,124900,34043460,10970,10970,10970,10970,0
20250221,124800,34043460,10970,10970,10970,10970,0
20250221,124700,34043460,10970,10970,10970,10970,0
20250221,124600,34043460,10970,10970,10970,10970,0
20250221,124500,34043460,10970,10970,10970,10970,0
20250221,124400,34043460,10970,10970,10970,10970,0
20250221,124300,34043460,10970,10970,10970,10970,250
20250221,124200,31300960,10970,10970,10970,10970,60
20250221,124100,30642760,10970,10970,10970,10970,0
20250221,124000,30642760,10970,10970,10970,10970,0
20250221,123900,30642760,10970,10970,10970,10970,0
20250221,123800,30642760,10970,10970,10970,10970,79
20250221,123700,29776130,10970,10970,10970,10970,0
20250221,123600,29776130,10970,10970,10970,10970,0
20250221,123500,29776130,10970,10980,10980,10970,322
20250221,123400,26243190,10990,10990,10990,10990,0
20250221,123300,26243190,10990,10990,10990,10990,25
20250221,123200,25968440,11000,11000,11000,11000,0
20250221,123100,25968440,11000,11000,11000,11000,0
20250221,123000,25968440,11000,11000,11000,11000,0
20250221,122900,25968440,11000,11000,11000,11000,0
20250221,122800,25968440,11000,11000,11000,11000,0
20250221,122700,25968440,11000,11000,11000,11000,0
20250221,122600,25968440,11000,11000,11000,11000,0
20250221,122500,25968440,11000,11000,11000,11000,0
20250221,122400,25968440,11000,11000,11000,11000,0
20250221,122300,25968440,11000,11000,11000,11000,0
20250221,122200,25968440,11000,11000,11000,11000,0
20250221,122100,25968440,11000,11000,11000,11000,0
20250221,122000,25968440,11000,11000,11000,11000,0
20250221,121900,25968440,11000,11000,11000,11000,0
20250221,121800,25968440,11000,11000,11000,11000,0
20250221,121700,25968440,11000,11000,11000,11000,0
20250221,121600,25968440,11000,11000,11000,11000,0
20250221,121500,25968440,11000,11000,11000,11000,0
20250221,121400,25968440,11000,11000,11000,11000,0
20250221,121300,25968440,11000,11000,11000,11000,0
20250221,121200,25968440,11000,11000,11000,11000,0
20250221,121100,25968440,11000,11000,11000,11000,14
20250221,121000,25814440,11000,11000,11000,11000,0
20250221,120900,25814440,11000,11000,11000,11000,181
20250221,120800,23823440,11010,11010,11010,11010,0
20250221,120700,23823440,11010,11010,11010,11010,0
20250221,120600,23823440,11010,11010,11010,11010,0
20250221,120500,23823440,11010,11010,11010,11010,0
20250221,120400,23823440,11010,11010,11010,11010,131
20250221,120300,22381130,11010,11010,11010,11010,0
20250221,120200,22381130,11010,11010,11010,11010,0
20250221,120100,22381130,11010,11010,11010,11010,0
20250221,120000,22381130,11010,11010,11010,11010,0
20250221,115900,22381130,11010,11010,11010,11010,0
20250221,115800,22381130,11010,11010,11010,11010,0
20250221,115700,22381130,11010,11010,11010,11010,0
20250221,115600,22381130,11010,11010,11010,11010,0
20250221,115500,22381130,11010,11010,11010,11010,1
20250221,115400,22370120,11020,11020,11020,11020,0
20250221,115300,22370120,11020,11020,11020,11020,0
20250221,115200,22370120,11020,11020,11020,11020,0
20250221,115100,22370120,11020,11020,11020,11020,0
20250221,115000,22370120,11020,11020,11020,11020,0
20250221,114900,22370120,11020,11020,11020,11020,0
20250221,114800,22370120,11020,11020,11020,11020,0
20250221,114700,22370120,11020,11020,11020,11020,0
20250221,114600,22370120,11020,11020,11020,11020,0
20250221,114500,22370120,11020,11020,11020,11020,0
20250221,114400,22370120,11020,11020,11020,11020,0
20250221,114300,22370120,11020,11020,11020,11020,0
20250221,114200,22370120,11020,11020,11020,11020,0
20250221,114100,22370120,11020,11020,11020,11020,0
20250221,114000,22370120,11020,11020,11020,11020,0
20250221,113900,22370120,11020,11020,11020,11020,10
20250221,113800,22259920,11020,11020,11020,11020,35
20250221,113700,21874220,11020,11020,11020,11020,0
20250221,113600,21874220,11020,11020,11020,11020,0
20250221,113500,21874220,11020,11020,11020,11020,0
20250221,113400,21874220,11020,11020,11020,11020,0
20250221,113300,21874220,11020,11020,11020,11020,0
20250221,113200,21874220,11020,11020,11020,11020,0
20250221,113100,21874220,11020,11020,11020,11020,0
20250221,113000,21874220,11020,11020,11020,11020,0
20250221,112900,21874220,11020,11020,11020,11020,0
20250221,112800,21874220,11020,11020,11020,11020,0
20250221,112700,21874220,11020,11020,11020,11020,0
20250221,112600,21874220,11020,11020,11020,11020,0
20250221,112500,21874220,11020,11020,11020,11020,0
20250221,112400,21874220,11020,11020,11020,11020,0
20250221,112300,21874220,11020,11020,11020,11020,0
20250221,112200,21874220,11020,11020,11020,11020,0
20250221,112100,21874220,11020,11020,11020,11020,273
20250221,112000,18865760,11010,11010,11010,11010,0
20250221,111900,18865760,11010,11010,11010,11010,10
20250221,111800,18755660,11020,11020,11020,11020,0
20250221,111700,18755660,11020,11020,11020,11020,0
20250221,111600,18755660,11020,11020,11020,11020,1
20250221,111500,18744640,11020,11020,11020,11020,0
20250221,111400,18744640,11020,11020,11020,11020,0
20250221,111300,18744640,11020,11020,11020,11020,0
20250221,111200,18744640,11020,11020,11020,11020,0
20250221,111100,18744640,11020,11020,11020,11020,0
20250221,111000,18744640,11020,11020,11020,11020,0
20250221,110900,18744640,11020,11020,11020,11020,0
20250221,110800,18744640,11020,11020,11020,11020,0
20250221,110700,18744640,11020,11020,11020,11020,0
20250221,110600,18744640,11020,11020,11020,11020,0
20250221,110500,18744640,11020,11020,11020,11020,0
20250221,110400,18744640,11020,11020,11020,11020,0
20250221,110300,18744640,11020,11020,11020,11020,0
20250221,110200,18744640,11020,11020,11020,11020,0
20250221,110100,18744640,11020,11020,11020,11020,0
20250221,110000,18744640,11020,11020,11020,11020,0
20250221,105900,18744640,11020,11020,11020,11020,0
20250221,105800,18744640,11020,11020,11020,11020,0
20250221,105700,18744640,11020,11020,11020,11020,0
20250221,105600,18744640,11020,11020,11020,11020,0
20250221,105500,18744640,11020,11020,11020,11020,37
20250221,105400,18336900,11020,11020,11020,11020,0
20250221,105300,18336900,11020,11020,11020,11020,0
20250221,105200,18336900,11020,11020,11020,11020,0
20250221,105100,18336900,11020,11020,11020,11020,0
20250221,105000,18336900,11020,11020,11020,11020,10
20250221,104900,18226700,11020,11020,11020,11020,0
20250221,104800,18226700,11020,11020,11020,11020,5
20250221,104700,18171600,11030,11030,11030,11030,0
20250221,104600,18171600,11030,11030,11030,11030,0
20250221,104500,18171600,11030,11030,11030,11030,0
20250221,104400,18171600,11030,11030,11030,11030,0
20250221,104300,18171600,11030,11030,11030,11030,0
20250221,104200,18171600,11030,11030,11030,11030,0
20250221,104100,18171600,11030,11030,11030,11030,0
20250221,104000,18171600,11030,11030,11030,11030,42
20250221,103900,17708340,11030,11030,11030,11030,0
20250221,103800,17708340,11030,11030,11030,11030,0
20250221,103700,17708340,11030,11030,11030,11030,0
20250221,103600,17708340,11030,11030,11030,11030,0
20250221,103500,17708340,11030,11030,11030,11030,10
20250221,103400,17598040,11030,11030,11030,11030,0
20250221,103300,17598040,11030,11030,11030,11030,0
20250221,103200,17598040,11030,11030,11030,11030,5
20250221,103100,17542890,11030,11020,11030,11020,13
20250221,103000,17399510,11020,11020,11020,11020,1
20250221,102900,17388490,11030,11030,11030,11030,0
20250221,102800,17388490,11030,11030,11030,11030,0
20250221,102700,17388490,11030,11030,11030,11030,0
20250221,102600,17388490,11030,11030,11030,11030,0
20250221,102500,17388490,11030,11030,11030,11030,35
20250221,102400,17002440,11030,11030,11030,11030,0
20250221,102300,17002440,11030,11030,11030,11030,0
20250221,102200,17002440,11030,11030,11030,11030,2
20250221,102100,16980380,11030,11030,11030,11030,0
20250221,102000,16980380,11030,11030,11030,11030,0
20250221,101900,16980380,11030,11030,11030,11030,0
20250221,101800,16980380,11030,11030,11030,11030,0
20250221,101700,16980380,11030,11030,11030,11030,186
20250221,101600,14928800,11020,11020,11020,11020,0
20250221,101500,14928800,11020,11020,11020,11020,0
20250221,101400,14928800,11020,11020,11020,11020,0
20250221,101300,14928800,11020,11020,11020,11020,0
20250221,101200,14928800,11020,11020,11020,11020,55
20250221,101100,14322700,11020,11020,11020,11020,2
20250221,101000,14300660,11020,11000,11020,11000,49
20250221,100900,13761640,11000,11000,11000,11000,1
20250221,100800,13750640,11000,11000,11000,11000,0
20250221,100700,13750640,11000,11000,11000,11000,51
20250221,100600,13189640,11000,11000,11000,11000,0
20250221,100500,13189640,11000,11000,11000,11000,0
20250221,100400,13189640,11000,11000,11000,11000,0
20250221,100300,13189640,11000,11000,11000,11000,0
20250221,100200,13189640,11000,11000,11000,11000,0
20250221,100100,13189640,11000,11000,11000,11000,0
20250221,100000,13189640,11000,11000,11000,11000,0
20250221,095900,13189640,11000,11000,11000,11000,0
20250221,095800,13189640,11000,11000,11000,11000,0
20250221,095700,13189640,11000,11000,11000,11000,0
20250221,095600,13189640,11000,11000,11000,11000,0
20250221,095500,13189640,11000,11000,11000,11000,0
20250221,095400,13189640,11000,11000,11000,11000,0
20250221,095300,13189640,11000,11000,11000,11000,0
20250221,095200,13189640,11000,11010,11010,11000,186
20250221,095100,11143480,11010,11010,11010,11010,0
20250221,095000,11143480,11010,11010,11010,11010,0
20250221,094900,11143480,11010,11010,11010,11010,0
20250221,094800,11143480,11010,11010,11010,11010,0
20250221,094700,11143480,11010,11010,11010,11010,15
20250221,094600,10978330,10990,10990,10990,10990,0
20250221,094500,10978330,10990,10990,10990,10990,0
20250221,094400,10978330,10990,10990,10990,10990,0
20250221,094300,10978330,10990,11000,11000,10990,356
20250221,094200,7063800,11020,11020,11020,11020,0
20250221,094100,7063800,11020,11020,11020,11020,0
20250221,094000,7063800,11020,11020,11020,11020,0
20250221,093900,7063800,11020,11020,11020,11020,0
20250221,093800,7063800,11020,11020,11020,11020,0
20250221,093700,7063800,11020,11020,11020,11020,0
20250221,093600,7063800,11020,11020,11020,11020,2
20250221,093500,7041760,11030,11030,11030,11030,2
20250221,093400,7019700,11030,11030,11030,11030,0
20250221,093300,7019700,11030,11030,11030,11030,1
20250221,093200,7008670,11030,11000,11030,11000,50
20250221,093100,6458640,11000,11000,11000,11000,2
20250221,093000,6436640,11000,11000,11000,11000,0
20250221,092900,6436640,11000,11000,11000,11000,0
20250221,092800,6436640,11000,11000,11000,11000,0
20250221,092700,6436640,11000,11000,11000,11000,50
20250221,092600,5886640,10990,10990,10990,10990,0
20250221,092500,5886640,10990,10990,10990,10990,0
20250221,092400,5886640,10990,10990,10990,10990,0
20250221,092300,5886640,10990,10990,10990,10990,5
20250221,092200,5831690,11000,11000,11000,11000,0
20250221,092100,5831690,11000,11000,11000,11000,0
20250221,092000,5831690,11000,11000,11000,11000,0
20250221,091900,5831690,11000,11000,11000,11000,0
20250221,091800,5831690,11000,11000,11000,11000,0
20250221,091700,5831690,11000,11000,11000,11000,1
20250221,091600,5820690,11000,11000,11000,11000,0
20250221,091500,5820690,11000,11000,11000,11000,230
20250221,091400,3290690,11000,10990,11000,10990,113
20250221,091300,2047820,11000,11000,11000,11000,0
20250221,091200,2047820,11000,11000,11000,11000,0
20250221,091100,2047820,11000,11000,11000,11000,78
20250221,091000,1189820,11000,11000,11000,11000,0
20250221,090900,1189820,11000,11000,11000,11000,0
20250221,090800,1189820,11000,11000,11000,11000,0
20250221,090700,1189820,11000,11000,11000,11000,25
20250221,090600,914820,11020,11020,11020,11020,30
20250221,090500,584220,11020,11020,11020,11020,0
20250221,090400,584220,11020,11020,11020,11020,0
20250221,090300,584220,11020,11020,11020,11020,20
20250221,090200,363820,11020,11020,11020,11020,0
20250221,090100,363820,11020,11020,11020,11020,10
20250221,090000,253620,11020,11040,11040,11020,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 64367410 10970 10970 10970 10970 53
3 20250221 183400 64367410 10970 10970 10970 10970 0
4 20250221 183300 64367410 10970 10970 10970 10970 0
5 20250221 183200 64367410 10970 10970 10970 10970 0
6 20250221 183100 64367410 10970 10970 10970 10970 0
7 20250221 183000 64367410 10970 10970 10970 10970 0
8 20250221 182900 64367410 10970 10970 10970 10970 0
9 20250221 182800 64367410 10970 10970 10970 10970 0
10 20250221 182700 64367410 10970 10970 10970 10970 0
11 20250221 182600 64367410 10970 10970 10970 10970 0
12 20250221 182500 64367410 10970 10970 10970 10970 0
13 20250221 182400 64367410 10970 10970 10970 10970 0
14 20250221 182300 64367410 10970 10970 10970 10970 0
15 20250221 182200 64367410 10970 10970 10970 10970 0
16 20250221 182100 64367410 10970 10970 10970 10970 0
17 20250221 182000 64367410 10970 10970 10970 10970 0
18 20250221 181900 64367410 10970 10970 10970 10970 0
19 20250221 181800 64367410 10970 10970 10970 10970 0
20 20250221 181700 64367410 10970 10970 10970 10970 0
21 20250221 181600 64367410 10970 10970 10970 10970 0
22 20250221 181500 64367410 10970 10970 10970 10970 0
23 20250221 181400 64367410 10970 10970 10970 10970 0
24 20250221 181300 64367410 10970 10970 10970 10970 0
25 20250221 181200 64367410 10970 10970 10970 10970 0
26 20250221 181100 64367410 10970 10970 10970 10970 0
27 20250221 181000 64367410 10970 10970 10970 10970 0
28 20250221 180900 64367410 10970 10970 10970 10970 0
29 20250221 180800 64367410 10970 10970 10970 10970 0
30 20250221 180700 64367410 10970 10970 10970 10970 0
31 20250221 180600 64367410 10970 10970 10970 10970 0
32 20250221 180500 64367410 10970 10970 10970 10970 53
33 20250221 180400 64367410 10970 10970 10970 10970 0
34 20250221 180300 64367410 10970 10970 10970 10970 0
35 20250221 180200 64367410 10970 10970 10970 10970 0
36 20250221 180100 64367410 10970 10970 10970 10970 0
37 20250221 180000 64367410 10970 10970 10970 10970 0
38 20250221 175900 64367410 10970 10970 10970 10970 0
39 20250221 175800 64367410 10970 10970 10970 10970 0
40 20250221 175700 64367410 10970 10970 10970 10970 0
41 20250221 175600 64367410 10970 10970 10970 10970 0
42 20250221 175500 64367410 10970 10970 10970 10970 0
43 20250221 175400 64367410 10970 10970 10970 10970 0
44 20250221 175300 64367410 10970 10970 10970 10970 0
45 20250221 175200 64367410 10970 10970 10970 10970 0
46 20250221 175100 64367410 10970 10970 10970 10970 0
47 20250221 175000 64367410 10970 10970 10970 10970 0
48 20250221 174900 64367410 10970 10970 10970 10970 0
49 20250221 174800 64367410 10970 10970 10970 10970 0
50 20250221 174700 64367410 10970 10970 10970 10970 0
51 20250221 174600 64367410 10970 10970 10970 10970 0
52 20250221 174500 64367410 10970 10970 10970 10970 0
53 20250221 174400 64367410 10970 10970 10970 10970 0
54 20250221 174300 64367410 10970 10970 10970 10970 0
55 20250221 174200 64367410 10970 10970 10970 10970 0
56 20250221 174100 64367410 10970 10970 10970 10970 0
57 20250221 174000 64367410 10970 10970 10970 10970 0
58 20250221 173900 64367410 10970 10970 10970 10970 0
59 20250221 173800 64367410 10970 10970 10970 10970 0
60 20250221 173700 64367410 10970 10970 10970 10970 0
61 20250221 173600 64367410 10970 10970 10970 10970 0
62 20250221 173500 64367410 10970 10970 10970 10970 53
63 20250221 173400 64367410 10970 10970 10970 10970 0
64 20250221 173300 64367410 10970 10970 10970 10970 0
65 20250221 173200 64367410 10970 10970 10970 10970 0
66 20250221 173100 64367410 10970 10970 10970 10970 0
67 20250221 173000 64367410 10970 10970 10970 10970 0
68 20250221 172900 64367410 10970 10970 10970 10970 0
69 20250221 172800 64367410 10970 10970 10970 10970 0
70 20250221 172700 64367410 10970 10970 10970 10970 0
71 20250221 172600 64367410 10970 10970 10970 10970 0
72 20250221 172500 64367410 10970 10970 10970 10970 0
73 20250221 172400 64367410 10970 10970 10970 10970 0
74 20250221 172300 64367410 10970 10970 10970 10970 0
75 20250221 172200 64367410 10970 10970 10970 10970 0
76 20250221 172100 64367410 10970 10970 10970 10970 0
77 20250221 172000 64367410 10970 10970 10970 10970 0
78 20250221 171900 64367410 10970 10970 10970 10970 0
79 20250221 171800 64367410 10970 10970 10970 10970 0
80 20250221 171700 64367410 10970 10970 10970 10970 0
81 20250221 171600 64367410 10970 10970 10970 10970 0
82 20250221 171500 64367410 10970 10970 10970 10970 0
83 20250221 171400 64367410 10970 10970 10970 10970 0
84 20250221 171300 64367410 10970 10970 10970 10970 0
85 20250221 171200 64367410 10970 10970 10970 10970 0
86 20250221 171100 64367410 10970 10970 10970 10970 0
87 20250221 171000 64367410 10970 10970 10970 10970 0
88 20250221 170900 64367410 10970 10970 10970 10970 0
89 20250221 170800 64367410 10970 10970 10970 10970 0
90 20250221 170700 64367410 10970 10970 10970 10970 0
91 20250221 170600 64367410 10970 10970 10970 10970 0
92 20250221 170500 64367410 10970 10970 10970 10970 53
93 20250221 170400 64367410 10970 10970 10970 10970 0
94 20250221 170300 64367410 10970 10970 10970 10970 0
95 20250221 170200 64367410 10970 10970 10970 10970 0
96 20250221 170100 64367410 10970 10970 10970 10970 0
97 20250221 170000 64367410 10970 10970 10970 10970 0
98 20250221 165900 64367410 10970 10970 10970 10970 0
99 20250221 165800 64367410 10970 10970 10970 10970 0
100 20250221 165700 64367410 10970 10970 10970 10970 0
101 20250221 165600 64367410 10970 10970 10970 10970 0
102 20250221 165500 64367410 10970 10970 10970 10970 0
103 20250221 165400 64367410 10970 10970 10970 10970 0
104 20250221 165300 64367410 10970 10970 10970 10970 0
105 20250221 165200 64367410 10970 10970 10970 10970 0
106 20250221 165100 64367410 10970 10970 10970 10970 0
107 20250221 165000 64367410 10970 10970 10970 10970 0
108 20250221 164900 64367410 10970 10970 10970 10970 0
109 20250221 164800 64367410 10970 10970 10970 10970 0
110 20250221 164700 64367410 10970 10970 10970 10970 0
111 20250221 164600 64367410 10970 10970 10970 10970 0
112 20250221 164500 64367410 10970 10970 10970 10970 0
113 20250221 164400 64367410 10970 10970 10970 10970 0
114 20250221 164300 64367410 10970 10970 10970 10970 0
115 20250221 164200 64367410 10970 10970 10970 10970 0
116 20250221 164100 64367410 10970 10970 10970 10970 0
117 20250221 164000 64367410 10970 10970 10970 10970 0
118 20250221 163900 64367410 10970 10970 10970 10970 0
119 20250221 163800 64367410 10970 10970 10970 10970 0
120 20250221 163700 64367410 10970 10970 10970 10970 0
121 20250221 163600 64367410 10970 10970 10970 10970 0
122 20250221 163500 64367410 10970 10970 10970 10970 53
123 20250221 163400 64367410 10970 10970 10970 10970 0
124 20250221 163300 64367410 10970 10970 10970 10970 0
125 20250221 163200 64367410 10970 10970 10970 10970 0
126 20250221 163100 64367410 10970 10970 10970 10970 0
127 20250221 163000 64367410 10970 10970 10970 10970 0
128 20250221 162900 64367410 10970 10970 10970 10970 0
129 20250221 162800 64367410 10970 10970 10970 10970 0
130 20250221 162700 64367410 10970 10970 10970 10970 0
131 20250221 162600 64367410 10970 10970 10970 10970 0
132 20250221 162500 64367410 10970 10970 10970 10970 0
133 20250221 162400 64367410 10970 10970 10970 10970 0
134 20250221 162300 64367410 10970 10970 10970 10970 0
135 20250221 162200 64367410 10970 10970 10970 10970 0
136 20250221 162100 64367410 10970 10970 10970 10970 0
137 20250221 162000 64367410 10970 10970 10970 10970 0
138 20250221 161900 64367410 10970 10970 10970 10970 0
139 20250221 161800 64367410 10970 10970 10970 10970 0
140 20250221 161700 64367410 10970 10970 10970 10970 0
141 20250221 161600 64367410 10970 10970 10970 10970 0
142 20250221 161500 64367410 10970 10970 10970 10970 0
143 20250221 161400 64367410 10970 10970 10970 10970 0
144 20250221 161300 64367410 10970 10970 10970 10970 0
145 20250221 161200 64367410 10970 10970 10970 10970 0
146 20250221 161100 64367410 10970 10970 10970 10970 0
147 20250221 161000 64367410 10970 10970 10970 10970 0
148 20250221 160900 64367410 10970 10970 10970 10970 0
149 20250221 160800 64367410 10970 10970 10970 10970 0
150 20250221 160700 64367410 10970 10970 10970 10970 0
151 20250221 160600 64367410 10970 10970 10970 10970 0
152 20250221 160500 64367410 10970 10970 10970 10970 53
153 20250221 160400 64367410 10970 10970 10970 10970 0
154 20250221 160300 64367410 10970 10970 10970 10970 0
155 20250221 160200 64367410 10970 10970 10970 10970 0
156 20250221 160100 64367410 10970 10970 10970 10970 0
157 20250221 160000 64367410 10970 10970 10970 10970 0
158 20250221 155900 64367410 10970 10970 10970 10970 0
159 20250221 155800 64367410 10970 10970 10970 10970 0
160 20250221 155700 64367410 10970 10970 10970 10970 0
161 20250221 155600 64367410 10970 10970 10970 10970 0
162 20250221 155500 64367410 10970 10970 10970 10970 0
163 20250221 155400 64367410 10970 10970 10970 10970 0
164 20250221 155300 64367410 10970 10970 10970 10970 0
165 20250221 155200 64367410 10970 10970 10970 10970 0
166 20250221 155100 64367410 10970 10970 10970 10970 0
167 20250221 155000 64367410 10970 10970 10970 10970 0
168 20250221 154900 64367410 10970 10970 10970 10970 0
169 20250221 154800 64367410 10970 10970 10970 10970 0
170 20250221 154700 64367410 10970 10970 10970 10970 0
171 20250221 154600 64367410 10970 10970 10970 10970 0
172 20250221 154500 64367410 10970 10970 10970 10970 0
173 20250221 154400 64367410 10970 10970 10970 10970 0
174 20250221 154300 64367410 10970 10970 10970 10970 0
175 20250221 154200 64367410 10970 10970 10970 10970 0
176 20250221 154100 64367410 10970 10970 10970 10970 0
177 20250221 154000 64367410 10970 10970 10970 10970 0
178 20250221 153900 64367410 10970 10970 10970 10970 0
179 20250221 153800 64367410 10970 10970 10970 10970 0
180 20250221 153700 64367410 10970 10970 10970 10970 0
181 20250221 153600 64367410 10970 10970 10970 10970 0
182 20250221 153500 64367410 10970 10970 10970 10970 53
183 20250221 153400 64367410 10970 10970 10970 10970 0
184 20250221 153300 64367410 10970 10970 10970 10970 0
185 20250221 153200 64367410 10970 10970 10970 10970 0
186 20250221 153100 64367410 10970 10970 10970 10970 0
187 20250221 153000 64367410 10970 10970 10970 10970 53
188 20250221 152900 63786000 11000 11000 11000 11000 0
189 20250221 152800 63786000 11000 11000 11000 11000 0
190 20250221 152700 63786000 11000 11000 11000 11000 0
191 20250221 152600 63786000 11000 11000 11000 11000 0
192 20250221 152500 63786000 11000 11000 11000 11000 0
193 20250221 152400 63786000 11000 11000 11000 11000 0
194 20250221 152300 63786000 11000 11000 11000 11000 0
195 20250221 152200 63786000 11000 11000 11000 11000 0
196 20250221 152100 63786000 11000 11000 11000 11000 0
197 20250221 152000 63786000 11000 11000 11000 11000 0
198 20250221 151900 63786000 11000 11000 11000 11000 0
199 20250221 151800 63786000 11000 11000 11000 11000 0
200 20250221 151700 63786000 11000 11000 11000 11000 0
201 20250221 151600 63786000 11000 11000 11000 11000 70
202 20250221 151500 63016000 11000 11000 11000 11000 0
203 20250221 151400 63016000 11000 11000 11000 11000 0
204 20250221 151300 63016000 11000 11000 11000 11000 0
205 20250221 151200 63016000 11000 11000 11000 11000 0
206 20250221 151100 63016000 11000 11000 11000 11000 0
207 20250221 151000 63016000 11000 11000 11000 11000 0
208 20250221 150900 63016000 11000 11000 11000 11000 0
209 20250221 150800 63016000 11000 11000 11000 11000 0
210 20250221 150700 63016000 11000 11000 11000 11000 0
211 20250221 150600 63016000 11000 11000 11000 11000 0
212 20250221 150500 63016000 11000 11000 11000 11000 0
213 20250221 150400 63016000 11000 11000 11000 11000 0
214 20250221 150300 63016000 11000 11000 11000 11000 0
215 20250221 150200 63016000 11000 11000 11000 11000 0
216 20250221 150100 63016000 11000 11000 11000 11000 0
217 20250221 150000 63016000 11000 11000 11000 11000 100
218 20250221 145900 61916000 10970 10970 10970 10970 0
219 20250221 145800 61916000 10970 10970 10970 10970 9
220 20250221 145700 61817270 10970 10970 10970 10970 0
221 20250221 145600 61817270 10970 10970 10970 10970 0
222 20250221 145500 61817270 10970 10970 10970 10970 399
223 20250221 145400 57440240 10970 10970 10970 10970 11
224 20250221 145300 57319570 10970 10970 10970 10970 0
225 20250221 145200 57319570 10970 10970 10970 10970 0
226 20250221 145100 57319570 10970 10970 10970 10970 3
227 20250221 145000 57286660 11000 11000 11000 11000 0
228 20250221 144900 57286660 11000 11000 11000 11000 35
229 20250221 144800 56901660 10990 10990 10990 10990 0
230 20250221 144700 56901660 10990 10990 10990 10990 0
231 20250221 144600 56901660 10990 10990 10990 10990 0
232 20250221 144500 56901660 10990 10990 10990 10990 0
233 20250221 144400 56901660 10990 10990 10990 10990 5
234 20250221 144300 56846710 10990 10990 10990 10990 51
235 20250221 144200 56286220 10980 10980 10980 10980 20
236 20250221 144100 56066620 10970 10970 10970 10970 0
237 20250221 144000 56066620 10970 10970 10970 10970 0
238 20250221 143900 56066620 10970 10970 10970 10970 1
239 20250221 143800 56055650 11000 11000 11000 11000 0
240 20250221 143700 56055650 11000 11000 11000 11000 0
241 20250221 143600 56055650 11000 11000 11000 11000 0
242 20250221 143500 56055650 11000 11000 11000 11000 0
243 20250221 143400 56055650 11000 11000 11000 11000 0
244 20250221 143300 56055650 11000 11000 11000 11000 0
245 20250221 143200 56055650 11000 11000 11000 11000 0
246 20250221 143100 56055650 11000 11000 11000 11000 0
247 20250221 143000 56055650 11000 11000 11000 11000 0
248 20250221 142900 56055650 11000 11000 11000 11000 0
249 20250221 142800 56055650 11000 11000 11000 11000 10
250 20250221 142700 55945650 11000 11000 11000 11000 8
251 20250221 142600 55857650 11000 11000 11000 11000 0
252 20250221 142500 55857650 11000 11000 11000 11000 0
253 20250221 142400 55857650 11000 11000 11000 11000 210
254 20250221 142300 53547650 11000 11000 11000 11000 0
255 20250221 142200 53547650 11000 11000 11000 11000 0
256 20250221 142100 53547650 11000 11000 11000 11000 0
257 20250221 142000 53547650 11000 11000 11000 11000 0
258 20250221 141900 53547650 11000 11000 11000 11000 0
259 20250221 141800 53547650 11000 11000 11000 11000 0
260 20250221 141700 53547650 11000 11000 11000 11000 0
261 20250221 141600 53547650 11000 11000 11000 11000 0
262 20250221 141500 53547650 11000 11000 11000 11000 63
263 20250221 141400 52854650 11000 11000 11000 11000 0
264 20250221 141300 52854650 11000 11000 11000 11000 0
265 20250221 141200 52854650 11000 11000 11000 11000 0
266 20250221 141100 52854650 11000 11000 11000 11000 0
267 20250221 141000 52854650 11000 11000 11000 11000 0
268 20250221 140900 52854650 11000 11000 11000 11000 0
269 20250221 140800 52854650 11000 11000 11000 11000 0
270 20250221 140700 52854650 11000 11000 11000 11000 10
271 20250221 140600 52744650 11000 11000 11000 11000 0
272 20250221 140500 52744650 11000 11000 11000 11000 300
273 20250221 140400 49444650 11000 11000 11000 11000 0
274 20250221 140300 49444650 11000 11000 11000 11000 0
275 20250221 140200 49444650 11000 11000 11000 11000 0
276 20250221 140100 49444650 11000 11000 11000 11000 0
277 20250221 140000 49444650 11000 11000 11000 11000 0
278 20250221 135900 49444650 11000 11000 11000 11000 0
279 20250221 135800 49444650 11000 11000 11000 11000 0
280 20250221 135700 49444650 11000 11000 11000 11000 0
281 20250221 135600 49444650 11000 11000 11000 11000 0
282 20250221 135500 49444650 11000 11000 11000 11000 0
283 20250221 135400 49444650 11000 11000 11000 11000 0
284 20250221 135300 49444650 11000 11000 11000 11000 0
285 20250221 135200 49444650 11000 11000 11000 11000 0
286 20250221 135100 49444650 11000 11000 11000 11000 4
287 20250221 135000 49400650 10960 10960 10960 10960 0
288 20250221 134900 49400650 10960 10960 10960 10960 0
289 20250221 134800 49400650 10960 10960 10960 10960 0
290 20250221 134700 49400650 10960 10960 10960 10960 0
291 20250221 134600 49400650 10960 10960 10960 10960 0
292 20250221 134500 49400650 10960 10960 10960 10960 235
293 20250221 134400 46825050 10960 10960 10960 10960 0
294 20250221 134300 46825050 10960 10960 10960 10960 0
295 20250221 134200 46825050 10960 10960 10960 10960 0
296 20250221 134100 46825050 10960 10960 10960 10960 0
297 20250221 134000 46825050 10960 10960 10960 10960 0
298 20250221 133900 46825050 10960 10960 10960 10960 0
299 20250221 133800 46825050 10960 10960 10960 10960 0
300 20250221 133700 46825050 10960 10960 10960 10960 0
301 20250221 133600 46825050 10960 10960 10960 10960 0
302 20250221 133500 46825050 10960 10960 10960 10960 0
303 20250221 133400 46825050 10960 10960 10960 10960 0
304 20250221 133300 46825050 10960 10960 10960 10960 0
305 20250221 133200 46825050 10960 10960 10960 10960 0
306 20250221 133100 46825050 10960 10960 10960 10960 0
307 20250221 133000 46825050 10960 10960 10960 10960 0
308 20250221 132900 46825050 10960 10960 10960 10960 0
309 20250221 132800 46825050 10960 10960 10960 10960 0
310 20250221 132700 46825050 10960 10960 10960 10960 0
311 20250221 132600 46825050 10960 10960 10960 10960 0
312 20250221 132500 46825050 10960 10970 10970 10960 700
313 20250221 132400 39151070 10970 10970 10970 10970 0
314 20250221 132300 39151070 10970 10970 10970 10970 0
315 20250221 132200 39151070 10970 10970 10970 10970 0
316 20250221 132100 39151070 10970 10980 10980 10970 32
317 20250221 132000 38799830 10980 10980 10980 10980 0
318 20250221 131900 38799830 10980 10980 10980 10980 30
319 20250221 131800 38470430 11000 11000 11000 11000 0
320 20250221 131700 38470430 11000 11000 11000 11000 0
321 20250221 131600 38470430 11000 11000 11000 11000 0
322 20250221 131500 38470430 11000 11000 11000 11000 0
323 20250221 131400 38470430 11000 11000 11000 11000 0
324 20250221 131300 38470430 11000 11000 11000 11000 0
325 20250221 131200 38470430 11000 11000 11000 11000 0
326 20250221 131100 38470430 11000 11000 11000 11000 0
327 20250221 131000 38470430 11000 11000 11000 11000 0
328 20250221 130900 38470430 11000 11000 11000 11000 0
329 20250221 130800 38470430 11000 11000 11000 11000 0
330 20250221 130700 38470430 11000 10990 11000 10990 202
331 20250221 130600 36248930 10980 10980 10980 10980 0
332 20250221 130500 36248930 10980 10980 10980 10980 0
333 20250221 130400 36248930 10980 10980 10980 10980 0
334 20250221 130300 36248930 10980 10980 10980 10980 0
335 20250221 130200 36248930 10980 10980 10980 10980 0
336 20250221 130100 36248930 10980 10980 10980 10980 50
337 20250221 130000 35699930 10970 10970 10970 10970 0
338 20250221 125900 35699930 10970 10970 10970 10970 0
339 20250221 125800 35699930 10970 10970 10970 10970 0
340 20250221 125700 35699930 10970 10970 10970 10970 0
341 20250221 125600 35699930 10970 10970 10970 10970 101
342 20250221 125500 34591960 10970 10970 10970 10970 0
343 20250221 125400 34591960 10970 10970 10970 10970 0
344 20250221 125300 34591960 10970 10970 10970 10970 0
345 20250221 125200 34591960 10970 10970 10970 10970 50
346 20250221 125100 34043460 10970 10970 10970 10970 0
347 20250221 125000 34043460 10970 10970 10970 10970 0
348 20250221 124900 34043460 10970 10970 10970 10970 0
349 20250221 124800 34043460 10970 10970 10970 10970 0
350 20250221 124700 34043460 10970 10970 10970 10970 0
351 20250221 124600 34043460 10970 10970 10970 10970 0
352 20250221 124500 34043460 10970 10970 10970 10970 0
353 20250221 124400 34043460 10970 10970 10970 10970 0
354 20250221 124300 34043460 10970 10970 10970 10970 250
355 20250221 124200 31300960 10970 10970 10970 10970 60
356 20250221 124100 30642760 10970 10970 10970 10970 0
357 20250221 124000 30642760 10970 10970 10970 10970 0
358 20250221 123900 30642760 10970 10970 10970 10970 0
359 20250221 123800 30642760 10970 10970 10970 10970 79
360 20250221 123700 29776130 10970 10970 10970 10970 0
361 20250221 123600 29776130 10970 10970 10970 10970 0
362 20250221 123500 29776130 10970 10980 10980 10970 322
363 20250221 123400 26243190 10990 10990 10990 10990 0
364 20250221 123300 26243190 10990 10990 10990 10990 25
365 20250221 123200 25968440 11000 11000 11000 11000 0
366 20250221 123100 25968440 11000 11000 11000 11000 0
367 20250221 123000 25968440 11000 11000 11000 11000 0
368 20250221 122900 25968440 11000 11000 11000 11000 0
369 20250221 122800 25968440 11000 11000 11000 11000 0
370 20250221 122700 25968440 11000 11000 11000 11000 0
371 20250221 122600 25968440 11000 11000 11000 11000 0
372 20250221 122500 25968440 11000 11000 11000 11000 0
373 20250221 122400 25968440 11000 11000 11000 11000 0
374 20250221 122300 25968440 11000 11000 11000 11000 0
375 20250221 122200 25968440 11000 11000 11000 11000 0
376 20250221 122100 25968440 11000 11000 11000 11000 0
377 20250221 122000 25968440 11000 11000 11000 11000 0
378 20250221 121900 25968440 11000 11000 11000 11000 0
379 20250221 121800 25968440 11000 11000 11000 11000 0
380 20250221 121700 25968440 11000 11000 11000 11000 0
381 20250221 121600 25968440 11000 11000 11000 11000 0
382 20250221 121500 25968440 11000 11000 11000 11000 0
383 20250221 121400 25968440 11000 11000 11000 11000 0
384 20250221 121300 25968440 11000 11000 11000 11000 0
385 20250221 121200 25968440 11000 11000 11000 11000 0
386 20250221 121100 25968440 11000 11000 11000 11000 14
387 20250221 121000 25814440 11000 11000 11000 11000 0
388 20250221 120900 25814440 11000 11000 11000 11000 181
389 20250221 120800 23823440 11010 11010 11010 11010 0
390 20250221 120700 23823440 11010 11010 11010 11010 0
391 20250221 120600 23823440 11010 11010 11010 11010 0
392 20250221 120500 23823440 11010 11010 11010 11010 0
393 20250221 120400 23823440 11010 11010 11010 11010 131
394 20250221 120300 22381130 11010 11010 11010 11010 0
395 20250221 120200 22381130 11010 11010 11010 11010 0
396 20250221 120100 22381130 11010 11010 11010 11010 0
397 20250221 120000 22381130 11010 11010 11010 11010 0
398 20250221 115900 22381130 11010 11010 11010 11010 0
399 20250221 115800 22381130 11010 11010 11010 11010 0
400 20250221 115700 22381130 11010 11010 11010 11010 0
401 20250221 115600 22381130 11010 11010 11010 11010 0
402 20250221 115500 22381130 11010 11010 11010 11010 1
403 20250221 115400 22370120 11020 11020 11020 11020 0
404 20250221 115300 22370120 11020 11020 11020 11020 0
405 20250221 115200 22370120 11020 11020 11020 11020 0
406 20250221 115100 22370120 11020 11020 11020 11020 0
407 20250221 115000 22370120 11020 11020 11020 11020 0
408 20250221 114900 22370120 11020 11020 11020 11020 0
409 20250221 114800 22370120 11020 11020 11020 11020 0
410 20250221 114700 22370120 11020 11020 11020 11020 0
411 20250221 114600 22370120 11020 11020 11020 11020 0
412 20250221 114500 22370120 11020 11020 11020 11020 0
413 20250221 114400 22370120 11020 11020 11020 11020 0
414 20250221 114300 22370120 11020 11020 11020 11020 0
415 20250221 114200 22370120 11020 11020 11020 11020 0
416 20250221 114100 22370120 11020 11020 11020 11020 0
417 20250221 114000 22370120 11020 11020 11020 11020 0
418 20250221 113900 22370120 11020 11020 11020 11020 10
419 20250221 113800 22259920 11020 11020 11020 11020 35
420 20250221 113700 21874220 11020 11020 11020 11020 0
421 20250221 113600 21874220 11020 11020 11020 11020 0
422 20250221 113500 21874220 11020 11020 11020 11020 0
423 20250221 113400 21874220 11020 11020 11020 11020 0
424 20250221 113300 21874220 11020 11020 11020 11020 0
425 20250221 113200 21874220 11020 11020 11020 11020 0
426 20250221 113100 21874220 11020 11020 11020 11020 0
427 20250221 113000 21874220 11020 11020 11020 11020 0
428 20250221 112900 21874220 11020 11020 11020 11020 0
429 20250221 112800 21874220 11020 11020 11020 11020 0
430 20250221 112700 21874220 11020 11020 11020 11020 0
431 20250221 112600 21874220 11020 11020 11020 11020 0
432 20250221 112500 21874220 11020 11020 11020 11020 0
433 20250221 112400 21874220 11020 11020 11020 11020 0
434 20250221 112300 21874220 11020 11020 11020 11020 0
435 20250221 112200 21874220 11020 11020 11020 11020 0
436 20250221 112100 21874220 11020 11020 11020 11020 273
437 20250221 112000 18865760 11010 11010 11010 11010 0
438 20250221 111900 18865760 11010 11010 11010 11010 10
439 20250221 111800 18755660 11020 11020 11020 11020 0
440 20250221 111700 18755660 11020 11020 11020 11020 0
441 20250221 111600 18755660 11020 11020 11020 11020 1
442 20250221 111500 18744640 11020 11020 11020 11020 0
443 20250221 111400 18744640 11020 11020 11020 11020 0
444 20250221 111300 18744640 11020 11020 11020 11020 0
445 20250221 111200 18744640 11020 11020 11020 11020 0
446 20250221 111100 18744640 11020 11020 11020 11020 0
447 20250221 111000 18744640 11020 11020 11020 11020 0
448 20250221 110900 18744640 11020 11020 11020 11020 0
449 20250221 110800 18744640 11020 11020 11020 11020 0
450 20250221 110700 18744640 11020 11020 11020 11020 0
451 20250221 110600 18744640 11020 11020 11020 11020 0
452 20250221 110500 18744640 11020 11020 11020 11020 0
453 20250221 110400 18744640 11020 11020 11020 11020 0
454 20250221 110300 18744640 11020 11020 11020 11020 0
455 20250221 110200 18744640 11020 11020 11020 11020 0
456 20250221 110100 18744640 11020 11020 11020 11020 0
457 20250221 110000 18744640 11020 11020 11020 11020 0
458 20250221 105900 18744640 11020 11020 11020 11020 0
459 20250221 105800 18744640 11020 11020 11020 11020 0
460 20250221 105700 18744640 11020 11020 11020 11020 0
461 20250221 105600 18744640 11020 11020 11020 11020 0
462 20250221 105500 18744640 11020 11020 11020 11020 37
463 20250221 105400 18336900 11020 11020 11020 11020 0
464 20250221 105300 18336900 11020 11020 11020 11020 0
465 20250221 105200 18336900 11020 11020 11020 11020 0
466 20250221 105100 18336900 11020 11020 11020 11020 0
467 20250221 105000 18336900 11020 11020 11020 11020 10
468 20250221 104900 18226700 11020 11020 11020 11020 0
469 20250221 104800 18226700 11020 11020 11020 11020 5
470 20250221 104700 18171600 11030 11030 11030 11030 0
471 20250221 104600 18171600 11030 11030 11030 11030 0
472 20250221 104500 18171600 11030 11030 11030 11030 0
473 20250221 104400 18171600 11030 11030 11030 11030 0
474 20250221 104300 18171600 11030 11030 11030 11030 0
475 20250221 104200 18171600 11030 11030 11030 11030 0
476 20250221 104100 18171600 11030 11030 11030 11030 0
477 20250221 104000 18171600 11030 11030 11030 11030 42
478 20250221 103900 17708340 11030 11030 11030 11030 0
479 20250221 103800 17708340 11030 11030 11030 11030 0
480 20250221 103700 17708340 11030 11030 11030 11030 0
481 20250221 103600 17708340 11030 11030 11030 11030 0
482 20250221 103500 17708340 11030 11030 11030 11030 10
483 20250221 103400 17598040 11030 11030 11030 11030 0
484 20250221 103300 17598040 11030 11030 11030 11030 0
485 20250221 103200 17598040 11030 11030 11030 11030 5
486 20250221 103100 17542890 11030 11020 11030 11020 13
487 20250221 103000 17399510 11020 11020 11020 11020 1
488 20250221 102900 17388490 11030 11030 11030 11030 0
489 20250221 102800 17388490 11030 11030 11030 11030 0
490 20250221 102700 17388490 11030 11030 11030 11030 0
491 20250221 102600 17388490 11030 11030 11030 11030 0
492 20250221 102500 17388490 11030 11030 11030 11030 35
493 20250221 102400 17002440 11030 11030 11030 11030 0
494 20250221 102300 17002440 11030 11030 11030 11030 0
495 20250221 102200 17002440 11030 11030 11030 11030 2
496 20250221 102100 16980380 11030 11030 11030 11030 0
497 20250221 102000 16980380 11030 11030 11030 11030 0
498 20250221 101900 16980380 11030 11030 11030 11030 0
499 20250221 101800 16980380 11030 11030 11030 11030 0
500 20250221 101700 16980380 11030 11030 11030 11030 186
501 20250221 101600 14928800 11020 11020 11020 11020 0
502 20250221 101500 14928800 11020 11020 11020 11020 0
503 20250221 101400 14928800 11020 11020 11020 11020 0
504 20250221 101300 14928800 11020 11020 11020 11020 0
505 20250221 101200 14928800 11020 11020 11020 11020 55
506 20250221 101100 14322700 11020 11020 11020 11020 2
507 20250221 101000 14300660 11020 11000 11020 11000 49
508 20250221 100900 13761640 11000 11000 11000 11000 1
509 20250221 100800 13750640 11000 11000 11000 11000 0
510 20250221 100700 13750640 11000 11000 11000 11000 51
511 20250221 100600 13189640 11000 11000 11000 11000 0
512 20250221 100500 13189640 11000 11000 11000 11000 0
513 20250221 100400 13189640 11000 11000 11000 11000 0
514 20250221 100300 13189640 11000 11000 11000 11000 0
515 20250221 100200 13189640 11000 11000 11000 11000 0
516 20250221 100100 13189640 11000 11000 11000 11000 0
517 20250221 100000 13189640 11000 11000 11000 11000 0
518 20250221 095900 13189640 11000 11000 11000 11000 0
519 20250221 095800 13189640 11000 11000 11000 11000 0
520 20250221 095700 13189640 11000 11000 11000 11000 0
521 20250221 095600 13189640 11000 11000 11000 11000 0
522 20250221 095500 13189640 11000 11000 11000 11000 0
523 20250221 095400 13189640 11000 11000 11000 11000 0
524 20250221 095300 13189640 11000 11000 11000 11000 0
525 20250221 095200 13189640 11000 11010 11010 11000 186
526 20250221 095100 11143480 11010 11010 11010 11010 0
527 20250221 095000 11143480 11010 11010 11010 11010 0
528 20250221 094900 11143480 11010 11010 11010 11010 0
529 20250221 094800 11143480 11010 11010 11010 11010 0
530 20250221 094700 11143480 11010 11010 11010 11010 15
531 20250221 094600 10978330 10990 10990 10990 10990 0
532 20250221 094500 10978330 10990 10990 10990 10990 0
533 20250221 094400 10978330 10990 10990 10990 10990 0
534 20250221 094300 10978330 10990 11000 11000 10990 356
535 20250221 094200 7063800 11020 11020 11020 11020 0
536 20250221 094100 7063800 11020 11020 11020 11020 0
537 20250221 094000 7063800 11020 11020 11020 11020 0
538 20250221 093900 7063800 11020 11020 11020 11020 0
539 20250221 093800 7063800 11020 11020 11020 11020 0
540 20250221 093700 7063800 11020 11020 11020 11020 0
541 20250221 093600 7063800 11020 11020 11020 11020 2
542 20250221 093500 7041760 11030 11030 11030 11030 2
543 20250221 093400 7019700 11030 11030 11030 11030 0
544 20250221 093300 7019700 11030 11030 11030 11030 1
545 20250221 093200 7008670 11030 11000 11030 11000 50
546 20250221 093100 6458640 11000 11000 11000 11000 2
547 20250221 093000 6436640 11000 11000 11000 11000 0
548 20250221 092900 6436640 11000 11000 11000 11000 0
549 20250221 092800 6436640 11000 11000 11000 11000 0
550 20250221 092700 6436640 11000 11000 11000 11000 50
551 20250221 092600 5886640 10990 10990 10990 10990 0
552 20250221 092500 5886640 10990 10990 10990 10990 0
553 20250221 092400 5886640 10990 10990 10990 10990 0
554 20250221 092300 5886640 10990 10990 10990 10990 5
555 20250221 092200 5831690 11000 11000 11000 11000 0
556 20250221 092100 5831690 11000 11000 11000 11000 0
557 20250221 092000 5831690 11000 11000 11000 11000 0
558 20250221 091900 5831690 11000 11000 11000 11000 0
559 20250221 091800 5831690 11000 11000 11000 11000 0
560 20250221 091700 5831690 11000 11000 11000 11000 1
561 20250221 091600 5820690 11000 11000 11000 11000 0
562 20250221 091500 5820690 11000 11000 11000 11000 230
563 20250221 091400 3290690 11000 10990 11000 10990 113
564 20250221 091300 2047820 11000 11000 11000 11000 0
565 20250221 091200 2047820 11000 11000 11000 11000 0
566 20250221 091100 2047820 11000 11000 11000 11000 78
567 20250221 091000 1189820 11000 11000 11000 11000 0
568 20250221 090900 1189820 11000 11000 11000 11000 0
569 20250221 090800 1189820 11000 11000 11000 11000 0
570 20250221 090700 1189820 11000 11000 11000 11000 25
571 20250221 090600 914820 11020 11020 11020 11020 30
572 20250221 090500 584220 11020 11020 11020 11020 0
573 20250221 090400 584220 11020 11020 11020 11020 0
574 20250221 090300 584220 11020 11020 11020 11020 20
575 20250221 090200 363820 11020 11020 11020 11020 0
576 20250221 090100 363820 11020 11020 11020 11020 10
577 20250221 090000 253620 11020 11040 11040 11020 23

1
001550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,5192239,0,57114629000,0.00
20250218,0,5192239,0,57062706610,0.00
20250217,0,5192239,0,56647327490,0.00
20250214,0,5192239,0,56543482710,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 5192239 0 57114629000 0.00
3 20250218 0 5192239 0 57062706610 0.00
4 20250217 0 5192239 0 56647327490 0.00
5 20250214 0 5192239 0 56543482710 0.00