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
001720/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,236329700,84400,84400,84400,84400,37
20250221,183400,236329700,84400,84400,84400,84400,0
20250221,183300,236329700,84400,84400,84400,84400,0
20250221,183200,236329700,84400,84400,84400,84400,0
20250221,183100,236329700,84400,84400,84400,84400,0
20250221,183000,236329700,84400,84400,84400,84400,0
20250221,182900,236329700,84400,84400,84400,84400,0
20250221,182800,236329700,84400,84400,84400,84400,0
20250221,182700,236329700,84400,84400,84400,84400,0
20250221,182600,236329700,84400,84400,84400,84400,0
20250221,182500,236329700,84400,84400,84400,84400,0
20250221,182400,236329700,84400,84400,84400,84400,0
20250221,182300,236329700,84400,84400,84400,84400,0
20250221,182200,236329700,84400,84400,84400,84400,0
20250221,182100,236329700,84400,84400,84400,84400,0
20250221,182000,236329700,84400,84400,84400,84400,0
20250221,181900,236329700,84400,84400,84400,84400,0
20250221,181800,236329700,84400,84400,84400,84400,0
20250221,181700,236329700,84400,84400,84400,84400,0
20250221,181600,236329700,84400,84400,84400,84400,0
20250221,181500,236329700,84400,84400,84400,84400,0
20250221,181400,236329700,84400,84400,84400,84400,0
20250221,181300,236329700,84400,84400,84400,84400,0
20250221,181200,236329700,84400,84400,84400,84400,0
20250221,181100,236329700,84400,84400,84400,84400,0
20250221,181000,236329700,84400,84400,84400,84400,0
20250221,180900,236329700,84400,84400,84400,84400,0
20250221,180800,236329700,84400,84400,84400,84400,0
20250221,180700,236329700,84400,84400,84400,84400,0
20250221,180600,236329700,84400,84400,84400,84400,0
20250221,180500,236329700,84400,84400,84400,84400,37
20250221,180400,236329700,84400,84400,84400,84400,0
20250221,180300,236329700,84400,84400,84400,84400,0
20250221,180200,236329700,84400,84400,84400,84400,0
20250221,180100,236329700,84400,84400,84400,84400,0
20250221,180000,236329700,84400,84400,84400,84400,0
20250221,175900,236329700,84400,84400,84400,84400,0
20250221,175800,236329700,84400,84400,84400,84400,0
20250221,175700,236329700,84400,84400,84400,84400,0
20250221,175600,236329700,84400,84400,84400,84400,0
20250221,175500,236329700,84400,84400,84400,84400,0
20250221,175400,236329700,84400,84400,84400,84400,0
20250221,175300,236329700,84400,84400,84400,84400,0
20250221,175200,236329700,84400,84400,84400,84400,0
20250221,175100,236329700,84400,84400,84400,84400,0
20250221,175000,236329700,84400,84400,84400,84400,0
20250221,174900,236329700,84400,84400,84400,84400,0
20250221,174800,236329700,84400,84400,84400,84400,0
20250221,174700,236329700,84400,84400,84400,84400,0
20250221,174600,236329700,84400,84400,84400,84400,0
20250221,174500,236329700,84400,84400,84400,84400,0
20250221,174400,236329700,84400,84400,84400,84400,0
20250221,174300,236329700,84400,84400,84400,84400,0
20250221,174200,236329700,84400,84400,84400,84400,0
20250221,174100,236329700,84400,84400,84400,84400,0
20250221,174000,236329700,84400,84400,84400,84400,0
20250221,173900,236329700,84400,84400,84400,84400,0
20250221,173800,236329700,84400,84400,84400,84400,0
20250221,173700,236329700,84400,84400,84400,84400,0
20250221,173600,236329700,84400,84400,84400,84400,0
20250221,173500,236329700,84400,84400,84400,84400,37
20250221,173400,236329700,84400,84400,84400,84400,0
20250221,173300,236329700,84400,84400,84400,84400,0
20250221,173200,236329700,84400,84400,84400,84400,0
20250221,173100,236329700,84400,84400,84400,84400,0
20250221,173000,236329700,84400,84400,84400,84400,0
20250221,172900,236329700,84400,84400,84400,84400,0
20250221,172800,236329700,84400,84400,84400,84400,0
20250221,172700,236329700,84400,84400,84400,84400,0
20250221,172600,236329700,84400,84400,84400,84400,0
20250221,172500,236329700,84400,84400,84400,84400,0
20250221,172400,236329700,84400,84400,84400,84400,0
20250221,172300,236329700,84400,84400,84400,84400,0
20250221,172200,236329700,84400,84400,84400,84400,0
20250221,172100,236329700,84400,84400,84400,84400,0
20250221,172000,236329700,84400,84400,84400,84400,0
20250221,171900,236329700,84400,84400,84400,84400,0
20250221,171800,236329700,84400,84400,84400,84400,0
20250221,171700,236329700,84400,84400,84400,84400,0
20250221,171600,236329700,84400,84400,84400,84400,0
20250221,171500,236329700,84400,84400,84400,84400,0
20250221,171400,236329700,84400,84400,84400,84400,0
20250221,171300,236329700,84400,84400,84400,84400,0
20250221,171200,236329700,84400,84400,84400,84400,0
20250221,171100,236329700,84400,84400,84400,84400,0
20250221,171000,236329700,84400,84400,84400,84400,0
20250221,170900,236329700,84400,84400,84400,84400,0
20250221,170800,236329700,84400,84400,84400,84400,0
20250221,170700,236329700,84400,84400,84400,84400,0
20250221,170600,236329700,84400,84400,84400,84400,0
20250221,170500,236329700,84400,84400,84400,84400,37
20250221,170400,236329700,84400,84400,84400,84400,0
20250221,170300,236329700,84400,84400,84400,84400,0
20250221,170200,236329700,84400,84400,84400,84400,0
20250221,170100,236329700,84400,84400,84400,84400,0
20250221,170000,236329700,84400,84400,84400,84400,0
20250221,165900,236329700,84400,84400,84400,84400,0
20250221,165800,236329700,84400,84400,84400,84400,0
20250221,165700,236329700,84400,84400,84400,84400,0
20250221,165600,236329700,84400,84400,84400,84400,0
20250221,165500,236329700,84400,84400,84400,84400,0
20250221,165400,236329700,84400,84400,84400,84400,0
20250221,165300,236329700,84400,84400,84400,84400,0
20250221,165200,236329700,84400,84400,84400,84400,0
20250221,165100,236329700,84400,84400,84400,84400,0
20250221,165000,236329700,84400,84400,84400,84400,0
20250221,164900,236329700,84400,84400,84400,84400,0
20250221,164800,236329700,84400,84400,84400,84400,0
20250221,164700,236329700,84400,84400,84400,84400,0
20250221,164600,236329700,84400,84400,84400,84400,0
20250221,164500,236329700,84400,84400,84400,84400,0
20250221,164400,236329700,84400,84400,84400,84400,0
20250221,164300,236329700,84400,84400,84400,84400,0
20250221,164200,236329700,84400,84400,84400,84400,0
20250221,164100,236329700,84400,84400,84400,84400,0
20250221,164000,236329700,84400,84400,84400,84400,0
20250221,163900,236329700,84400,84400,84400,84400,0
20250221,163800,236329700,84400,84400,84400,84400,0
20250221,163700,236329700,84400,84400,84400,84400,0
20250221,163600,236329700,84400,84400,84400,84400,0
20250221,163500,236329700,84400,84400,84400,84400,37
20250221,163400,236329700,84400,84400,84400,84400,0
20250221,163300,236329700,84400,84400,84400,84400,0
20250221,163200,236329700,84400,84400,84400,84400,0
20250221,163100,236329700,84400,84400,84400,84400,0
20250221,163000,236329700,84400,84400,84400,84400,0
20250221,162900,236329700,84400,84400,84400,84400,0
20250221,162800,236329700,84400,84400,84400,84400,0
20250221,162700,236329700,84400,84400,84400,84400,0
20250221,162600,236329700,84400,84400,84400,84400,0
20250221,162500,236329700,84400,84400,84400,84400,0
20250221,162400,236329700,84400,84400,84400,84400,0
20250221,162300,236329700,84400,84400,84400,84400,0
20250221,162200,236329700,84400,84400,84400,84400,0
20250221,162100,236329700,84400,84400,84400,84400,0
20250221,162000,236329700,84400,84400,84400,84400,0
20250221,161900,236329700,84400,84400,84400,84400,0
20250221,161800,236329700,84400,84400,84400,84400,0
20250221,161700,236329700,84400,84400,84400,84400,0
20250221,161600,236329700,84400,84400,84400,84400,0
20250221,161500,236329700,84400,84400,84400,84400,0
20250221,161400,236329700,84400,84400,84400,84400,0
20250221,161300,236329700,84400,84400,84400,84400,0
20250221,161200,236329700,84400,84400,84400,84400,0
20250221,161100,236329700,84400,84400,84400,84400,0
20250221,161000,236329700,84400,84400,84400,84400,0
20250221,160900,236329700,84400,84400,84400,84400,0
20250221,160800,236329700,84400,84400,84400,84400,0
20250221,160700,236329700,84400,84400,84400,84400,0
20250221,160600,236329700,84400,84400,84400,84400,0
20250221,160500,236329700,84400,84400,84400,84400,37
20250221,160400,236329700,84400,84400,84400,84400,0
20250221,160300,236329700,84400,84400,84400,84400,0
20250221,160200,236329700,84400,84400,84400,84400,0
20250221,160100,236329700,84400,84400,84400,84400,0
20250221,160000,236329700,84400,84400,84400,84400,0
20250221,155900,236329700,84400,84400,84400,84400,0
20250221,155800,236329700,84400,84400,84400,84400,0
20250221,155700,236329700,84400,84400,84400,84400,0
20250221,155600,236329700,84400,84400,84400,84400,0
20250221,155500,236329700,84400,84400,84400,84400,0
20250221,155400,236329700,84400,84400,84400,84400,0
20250221,155300,236329700,84400,84400,84400,84400,0
20250221,155200,236329700,84400,84400,84400,84400,0
20250221,155100,236329700,84400,84400,84400,84400,0
20250221,155000,236329700,84400,84400,84400,84400,0
20250221,154900,236329700,84400,84400,84400,84400,0
20250221,154800,236329700,84400,84400,84400,84400,0
20250221,154700,236329700,84400,84400,84400,84400,0
20250221,154600,236329700,84400,84400,84400,84400,0
20250221,154500,236329700,84400,84400,84400,84400,0
20250221,154400,236329700,84400,84400,84400,84400,0
20250221,154300,236329700,84400,84400,84400,84400,0
20250221,154200,236329700,84400,84400,84400,84400,0
20250221,154100,236329700,84400,84400,84400,84400,0
20250221,154000,236329700,84400,84400,84400,84400,0
20250221,153900,236329700,84400,84400,84400,84400,0
20250221,153800,236329700,84400,84400,84400,84400,0
20250221,153700,236329700,84400,84400,84400,84400,0
20250221,153600,236329700,84400,84400,84400,84400,0
20250221,153500,236329700,84400,84400,84400,84400,37
20250221,153400,236329700,84400,84400,84400,84400,0
20250221,153300,236329700,84400,84400,84400,84400,0
20250221,153200,236329700,84400,84400,84400,84400,0
20250221,153100,236329700,84400,84400,84400,84400,0
20250221,153000,236329700,84400,84400,84400,84400,37
20250221,152900,233206900,84400,84400,84400,84400,0
20250221,152800,233206900,84400,84400,84400,84400,0
20250221,152700,233206900,84400,84400,84400,84400,0
20250221,152600,233206900,84400,84400,84400,84400,0
20250221,152500,233206900,84400,84400,84400,84400,0
20250221,152400,233206900,84400,84400,84400,84400,0
20250221,152300,233206900,84400,84400,84400,84400,0
20250221,152200,233206900,84400,84400,84400,84400,0
20250221,152100,233206900,84400,84400,84400,84400,0
20250221,152000,233206900,84400,84400,84400,84400,0
20250221,151900,233206900,84400,84900,85600,84400,190
20250221,151800,217040600,84900,84300,84900,84300,2
20250221,151700,216871400,84900,84900,84900,84900,7
20250221,151600,216277100,84800,84400,84800,84400,83
20250221,151500,209263700,84400,84400,84400,84400,10
20250221,151400,208419700,84300,84300,84300,84300,1
20250221,151300,208335400,84200,84200,84200,84200,0
20250221,151200,208335400,84200,84200,84200,84200,0
20250221,151100,208335400,84200,84200,84200,84200,24
20250221,151000,206314600,84400,84400,84400,84400,1
20250221,150900,206230200,84300,84300,84300,84300,0
20250221,150800,206230200,84300,84300,84300,84300,1
20250221,150700,206145900,84500,84500,84500,84500,1
20250221,150600,206061400,84300,84300,84300,84300,0
20250221,150500,206061400,84300,84300,84300,84300,0
20250221,150400,206061400,84300,84300,84300,84300,0
20250221,150300,206061400,84300,84300,84300,84300,0
20250221,150200,206061400,84300,84300,84300,84300,1
20250221,150100,205977100,84200,84200,84200,84200,0
20250221,150000,205977100,84200,84200,84200,84200,1
20250221,145900,205892900,84500,84500,84500,84500,0
20250221,145800,205892900,84500,84500,84500,84500,0
20250221,145700,205892900,84500,84500,84500,84500,0
20250221,145600,205892900,84500,84500,84500,84500,0
20250221,145500,205892900,84500,84500,84500,84500,1
20250221,145400,205808400,84500,84500,84500,84500,0
20250221,145300,205808400,84500,84500,84500,84500,0
20250221,145200,205808400,84500,84500,84500,84500,0
20250221,145100,205808400,84500,84500,84500,84500,0
20250221,145000,205808400,84500,84100,84500,84100,121
20250221,144900,195613700,84200,84200,84200,84200,3
20250221,144800,195361100,84200,84200,84200,84200,12
20250221,144700,194350700,84000,84100,84100,84000,43
20250221,144600,190735500,84200,84200,84200,84200,0
20250221,144500,190735500,84200,84200,84200,84200,3
20250221,144400,190482900,84200,84200,84200,84200,0
20250221,144300,190482900,84200,84200,84200,84200,3
20250221,144200,190230300,84200,84200,84200,84200,0
20250221,144100,190230300,84200,84200,84200,84200,0
20250221,144000,190230300,84200,84200,84200,84200,0
20250221,143900,190230300,84200,84200,84200,84200,0
20250221,143800,190230300,84200,84200,84200,84200,0
20250221,143700,190230300,84200,84200,84200,84200,0
20250221,143600,190230300,84200,84200,84200,84200,0
20250221,143500,190230300,84200,84200,84200,84200,0
20250221,143400,190230300,84200,84200,84200,84200,0
20250221,143300,190230300,84200,84200,84200,84200,0
20250221,143200,190230300,84200,84200,84200,84200,1
20250221,143100,190146100,84100,84100,84100,84100,0
20250221,143000,190146100,84100,84100,84100,84100,0
20250221,142900,190146100,84100,84100,84100,84100,9
20250221,142800,189389200,84100,84100,84100,84100,0
20250221,142700,189389200,84100,84100,84100,84100,0
20250221,142600,189389200,84100,84200,84200,84100,79
20250221,142500,182742100,84300,84400,84400,84300,8
20250221,142400,182067400,84300,84300,84300,84300,0
20250221,142300,182067400,84300,84300,84300,84300,4
20250221,142200,181730200,84400,84400,84400,84400,2
20250221,142100,181561400,84300,84300,84300,84300,0
20250221,142000,181561400,84300,84400,84400,84300,5
20250221,141900,181139700,84400,84400,84400,84400,0
20250221,141800,181139700,84400,84300,84400,84300,6
20250221,141700,180633600,84500,84500,84500,84500,0
20250221,141600,180633600,84500,84500,84500,84500,0
20250221,141500,180633600,84500,84300,84500,84300,5
20250221,141400,180211700,84500,84500,84500,84500,0
20250221,141300,180211700,84500,84500,84500,84500,3
20250221,141200,179958200,84300,84300,84300,84300,3
20250221,141100,179705300,84600,84600,84600,84600,2
20250221,141000,179536100,84300,84300,84300,84300,0
20250221,140900,179536100,84300,84700,84700,84300,5
20250221,140800,179113800,84700,84700,84700,84700,0
20250221,140700,179113800,84700,84700,84700,84700,0
20250221,140600,179113800,84700,84700,84700,84700,3
20250221,140500,178859700,84700,84700,84700,84700,0
20250221,140400,178859700,84700,84700,84700,84700,2
20250221,140300,178690300,84300,84300,84300,84300,3
20250221,140200,178437400,84700,84700,84700,84700,3
20250221,140100,178183300,84300,84300,84300,84300,0
20250221,140000,178183300,84300,84700,84700,84300,9
20250221,135900,177423800,84400,84400,84400,84400,0
20250221,135800,177423800,84400,84400,84400,84400,2
20250221,135700,177255000,84700,84700,84700,84700,3
20250221,135600,177000900,84700,84700,84700,84700,0
20250221,135500,177000900,84700,84700,84700,84700,2
20250221,135400,176831500,84700,84700,84700,84700,1
20250221,135300,176746800,84700,84700,84700,84700,32
20250221,135200,174036400,84400,84400,84400,84400,3
20250221,135100,173783200,84700,84700,84700,84700,7
20250221,135000,173190300,84700,84700,84700,84700,2
20250221,134900,173020900,84400,84400,84400,84400,3
20250221,134800,172767700,84700,84700,84700,84700,3
20250221,134700,172513600,84400,84400,84400,84400,0
20250221,134600,172513600,84400,84700,84700,84400,6
20250221,134500,172006300,84700,84700,84700,84700,0
20250221,134400,172006300,84700,84700,84700,84700,3
20250221,134300,171752200,84800,84800,84800,84800,0
20250221,134200,171752200,84800,84800,84800,84800,0
20250221,134100,171752200,84800,84800,84800,84800,3
20250221,134000,171497800,84800,84800,84800,84800,0
20250221,133900,171497800,84800,84800,84800,84800,2
20250221,133800,171328200,84400,84400,84400,84400,0
20250221,133700,171328200,84400,84800,84800,84400,6
20250221,133600,170820600,84800,84800,84800,84800,0
20250221,133500,170820600,84800,84800,84800,84800,2
20250221,133400,170651000,84400,84400,84400,84400,6
20250221,133300,170144600,84400,84400,84400,84400,1
20250221,133200,170060200,84900,84400,84900,84400,6
20250221,133100,169552300,84900,84900,84900,84900,0
20250221,133000,169552300,84900,84900,84900,84900,2
20250221,132900,169382500,84400,84400,84400,84400,3
20250221,132800,169129300,84900,84900,84900,84900,3
20250221,132700,168874600,84900,84900,84900,84900,0
20250221,132600,168874600,84900,84900,84900,84900,0
20250221,132500,168874600,84900,84900,84900,84900,2
20250221,132400,168704800,84900,84900,84900,84900,58
20250221,132300,163780600,84900,84900,84900,84900,3
20250221,132200,163525900,84900,84900,84900,84900,0
20250221,132100,163525900,84900,84700,84900,84700,29
20250221,132000,161069200,84400,84400,84400,84400,3
20250221,131900,160816000,84700,84700,84700,84700,3
20250221,131800,160561900,84400,84400,84400,84400,0
20250221,131700,160561900,84400,84400,84400,84400,3
20250221,131600,160308700,84700,84700,84700,84700,2
20250221,131500,160139300,84400,84400,84400,84400,0
20250221,131400,160139300,84400,84700,84700,84400,6
20250221,131300,159632000,84700,84700,84700,84700,0
20250221,131200,159632000,84700,84400,84700,84400,5
20250221,131100,159209400,84700,84700,84700,84700,0
20250221,131000,159209400,84700,84600,84700,84600,60
20250221,130900,154133200,84600,84600,84600,84600,3
20250221,130800,153879400,84700,84700,84700,84700,0
20250221,130700,153879400,84700,84700,84700,84700,3
20250221,130600,153625300,84600,84600,84600,84600,3
20250221,130500,153371500,84700,84700,84700,84700,2
20250221,130400,153202100,84600,84600,84600,84600,0
20250221,130300,153202100,84600,84700,84700,84600,6
20250221,130200,152694200,84700,84700,84700,84700,0
20250221,130100,152694200,84700,84700,84700,84700,2
20250221,130000,152524800,84600,84600,84600,84600,3
20250221,125900,152271000,84700,84700,84700,84700,1
20250221,125800,152186300,84700,84700,84700,84700,3
20250221,125700,151932200,84600,84600,84600,84600,3
20250221,125600,151678400,84700,84700,84700,84700,2
20250221,125500,151509000,84600,84600,84600,84600,0
20250221,125400,151509000,84600,84700,84700,84600,6
20250221,125300,151001100,84600,84600,84600,84600,0
20250221,125200,151001100,84600,84700,84700,84600,12
20250221,125100,149985300,84700,84700,84700,84700,2
20250221,125000,149815900,84700,84700,84700,84700,0
20250221,124900,149815900,84700,84700,84700,84700,3
20250221,124800,149561800,84700,84700,84700,84700,0
20250221,124700,149561800,84700,84700,84700,84700,2
20250221,124600,149392400,84600,84600,84600,84600,3
20250221,124500,149138600,84600,84600,84600,84600,3
20250221,124400,148884800,84600,84600,84600,84600,0
20250221,124300,148884800,84600,84600,84600,84600,0
20250221,124200,148884800,84600,84600,84600,84600,13
20250221,124100,147785000,84500,84500,84500,84500,1
20250221,124000,147700500,84500,84500,84500,84500,3
20250221,123900,147447000,84500,84500,84500,84500,0
20250221,123800,147447000,84500,84500,84500,84500,3
20250221,123700,147193500,84500,84500,84500,84500,0
20250221,123600,147193500,84500,84500,84500,84400,33
20250221,123500,144405100,84400,84400,84400,84400,0
20250221,123400,144405100,84400,84400,84400,84400,7
20250221,123300,143814300,84500,84400,84500,84400,95
20250221,123200,135793600,84400,84400,84400,84400,0
20250221,123100,135793600,84400,84400,84400,84400,2
20250221,123000,135624800,84400,84400,84400,84400,0
20250221,122900,135624800,84400,84400,84400,84400,3
20250221,122800,135371600,84400,84400,84400,84400,0
20250221,122700,135371600,84400,84400,84400,84400,1
20250221,122600,135287200,84300,84300,84300,84300,3
20250221,122500,135034300,84300,84300,84300,84300,0
20250221,122400,135034300,84300,84300,84300,84300,2
20250221,122300,134865700,84200,84200,84200,84200,6
20250221,122200,134360500,84200,84300,84300,84200,3
20250221,122100,134107700,84200,84200,84200,84200,1
20250221,122000,134023500,84200,84400,84400,84200,12
20250221,121900,133012000,84400,84400,84400,84400,1
20250221,121800,132927600,84300,84300,84300,84300,0
20250221,121700,132927600,84300,84300,84400,84300,6
20250221,121600,132421600,84400,84400,84400,84400,0
20250221,121500,132421600,84400,84400,84400,84400,3
20250221,121400,132168400,84300,84300,84300,84300,4
20250221,121300,131831200,84400,84400,84400,84400,2
20250221,121200,131662400,84400,84400,84400,84400,0
20250221,121100,131662400,84400,84400,84400,84400,3
20250221,121000,131409200,84300,84300,84300,84300,15
20250221,120900,130144700,84500,84500,84500,84500,1
20250221,120800,130060200,84500,84500,84500,84500,2
20250221,120700,129891200,84700,84700,84700,84700,0
20250221,120600,129891200,84700,84400,84700,84400,20
20250221,120500,128198700,84400,84400,84400,84400,2
20250221,120400,128029900,84600,84600,84600,84600,3
20250221,120300,127776100,84600,84600,84600,84600,0
20250221,120200,127776100,84600,84600,84600,84600,2
20250221,120100,127606900,84600,84600,84600,84600,0
20250221,120000,127606900,84600,84600,84600,84600,2
20250221,115900,127437700,84600,84600,84600,84600,3
20250221,115800,127183900,84600,84600,84600,84600,0
20250221,115700,127183900,84600,84600,84600,84600,2
20250221,115600,127014700,84600,84600,84600,84600,0
20250221,115500,127014700,84600,84600,84600,84600,3
20250221,115400,126760900,84600,84600,84600,84600,0
20250221,115300,126760900,84600,84600,84600,84600,0
20250221,115200,126760900,84600,84600,84600,84600,7
20250221,115100,126168700,84400,84400,84400,84400,4
20250221,115000,125831100,84600,84600,84600,84200,15
20250221,114900,124562500,84200,84200,84200,84200,1
20250221,114800,124478300,84100,84600,84600,84100,12
20250221,114700,123468100,84200,84200,84200,84200,0
20250221,114600,123468100,84200,84600,84600,84100,13
20250221,114500,122370600,84100,84100,84100,84100,5
20250221,114400,121950100,84100,84100,84100,84100,0
20250221,114300,121950100,84100,84100,84600,84100,11
20250221,114200,121024000,84100,84100,84100,84100,0
20250221,114100,121024000,84100,84600,84600,84100,4
20250221,114000,120686100,84600,84100,84600,84100,12
20250221,113900,119674900,84100,84600,84600,84100,4
20250221,113800,119337500,84100,84100,84100,84100,0
20250221,113700,119337500,84100,84600,84600,84100,6
20250221,113600,118831900,84100,84300,84300,84100,111
20250221,113500,109487800,84600,84600,84600,84600,0
20250221,113400,109487800,84600,84200,84600,84200,6
20250221,113300,108981400,84600,84600,84600,84600,0
20250221,113200,108981400,84600,84600,84600,84600,2
20250221,113100,108812200,84300,84300,84300,84300,3
20250221,113000,108559300,84600,84600,84600,84600,3
20250221,112900,108305500,84600,84600,84600,84600,0
20250221,112800,108305500,84600,84600,84600,84600,0
20250221,112700,108305500,84600,84600,84600,84600,2
20250221,112600,108136300,84600,84600,84600,84600,0
20250221,112500,108136300,84600,84600,84600,84600,3
20250221,112400,107882500,84300,84300,84300,84300,0
20250221,112300,107882500,84300,84300,84300,84300,0
20250221,112200,107882500,84300,84300,84300,84300,4
20250221,112100,107545300,84300,84300,84300,84300,0
20250221,112000,107545300,84300,84300,84300,84300,3
20250221,111900,107292400,84300,84300,84300,84300,0
20250221,111800,107292400,84300,84300,84300,84300,0
20250221,111700,107292400,84300,84300,84300,84300,3
20250221,111600,107039500,84200,84200,84200,84200,0
20250221,111500,107039500,84200,84200,84200,84200,0
20250221,111400,107039500,84200,84300,84300,84200,4
20250221,111300,106702400,84300,84300,84300,84300,0
20250221,111200,106702400,84300,84300,84300,84300,1
20250221,111100,106618100,84200,84200,84200,84200,3
20250221,111000,106365500,84200,84200,84200,84200,2
20250221,110900,106197100,84200,84200,84200,84200,1
20250221,110800,106112900,84200,84200,84200,84200,3
20250221,110700,105860300,84200,84200,84200,84200,0
20250221,110600,105860300,84200,84200,84200,84200,0
20250221,110500,105860300,84200,84200,84200,84200,7
20250221,110400,105270900,84200,84200,84200,84200,5
20250221,110300,104849900,84200,84200,84200,84200,0
20250221,110200,104849900,84200,84200,84200,84200,3
20250221,110100,104597300,84200,84200,84200,84200,0
20250221,110000,104597300,84200,84200,84200,84200,0
20250221,105900,104597300,84200,84200,84200,84200,3
20250221,105800,104344700,84200,84200,84200,84200,33
20250221,105700,101566100,84300,84300,84300,84300,82
20250221,105600,94653500,84300,84300,84300,84300,0
20250221,105500,94653500,84300,84300,84300,84300,2
20250221,105400,94484900,84300,84400,84400,84300,10
20250221,105300,93641500,84400,84700,84700,84400,12
20250221,105200,92628100,84700,84700,84700,84700,0
20250221,105100,92628100,84700,84700,84700,84700,7
20250221,105000,92035200,84800,84700,84800,84700,3
20250221,104900,91781000,84700,85000,85000,84700,16
20250221,104800,90421300,85000,85100,85100,85000,51
20250221,104700,86082100,85100,85100,85100,85100,0
20250221,104600,86082100,85100,85100,85100,85100,1
20250221,104500,85997000,85100,85100,85100,85100,1
20250221,104400,85911900,85800,85800,85800,85800,0
20250221,104300,85911900,85800,85400,85800,85400,16
20250221,104200,84543900,85700,84600,85700,84600,381
20250221,104100,52239500,84600,84600,84600,84600,0
20250221,104000,52239500,84600,84600,84600,84600,0
20250221,103900,52239500,84600,84600,84600,84600,0
20250221,103800,52239500,84600,84600,84600,84600,55
20250221,103700,47586500,84300,84300,84300,84300,3
20250221,103600,47333600,84300,84300,84300,84300,0
20250221,103500,47333600,84300,84300,84300,84300,0
20250221,103400,47333600,84300,84300,84300,84300,6
20250221,103300,46827800,84300,84300,84300,84300,0
20250221,103200,46827800,84300,84300,84300,84300,0
20250221,103100,46827800,84300,84300,84300,84300,4
20250221,103000,46490600,84200,84200,84200,84200,3
20250221,102900,46238000,84100,84100,84100,84100,1
20250221,102800,46153900,84100,84000,84100,84000,5
20250221,102700,45733700,84000,84000,84000,84000,0
20250221,102600,45733700,84000,84000,84000,84000,0
20250221,102500,45733700,84000,84200,84200,84000,17
20250221,102400,44304800,84200,84200,84200,84200,0
20250221,102300,44304800,84200,84200,84200,84200,0
20250221,102200,44304800,84200,84300,84300,84200,12
20250221,102100,43293400,84400,84600,84600,84400,168
20250221,102000,29086300,84600,84600,84600,84600,0
20250221,101900,29086300,84600,84600,84600,84600,6
20250221,101800,28578700,84600,84800,84800,84600,40
20250221,101700,25194100,84600,84600,84600,84600,0
20250221,101600,25194100,84600,84800,84800,84600,4
20250221,101500,24855500,84800,84800,84800,84800,0
20250221,101400,24855500,84800,84800,84800,84800,0
20250221,101300,24855500,84800,84800,84800,84800,0
20250221,101200,24855500,84800,84800,84800,84800,1
20250221,101100,24770700,84900,84900,84900,84900,0
20250221,101000,24770700,84900,84800,84900,84800,19
20250221,100900,23159400,84500,84900,84900,84500,28
20250221,100800,20783400,84500,84500,84500,84500,6
20250221,100700,20276400,84400,84400,84400,84400,0
20250221,100600,20276400,84400,84400,84400,84400,0
20250221,100500,20276400,84400,84400,84400,84400,3
20250221,100400,20023200,84400,84400,84400,84400,3
20250221,100300,19770000,84400,84400,84400,84400,0
20250221,100200,19770000,84400,84400,84400,84400,2
20250221,100100,19601200,84900,84400,84900,84400,2
20250221,100000,19431900,84400,84900,84900,84400,2
20250221,095900,19262600,84400,84400,84400,84400,3
20250221,095800,19009400,84400,84400,84400,84400,0
20250221,095700,19009400,84400,84400,84400,84400,0
20250221,095600,19009400,84400,84400,84400,84400,3
20250221,095500,18756200,84400,84400,84400,84400,0
20250221,095400,18756200,84400,84400,84400,84400,0
20250221,095300,18756200,84400,84400,84400,84400,6
20250221,095200,18249800,84400,84400,84400,84400,1
20250221,095100,18165400,84600,84600,84600,84600,4
20250221,095000,17827000,84600,84600,84600,84600,1
20250221,094900,17742400,84600,84600,84600,84600,0
20250221,094800,17742400,84600,84800,84800,84600,22
20250221,094700,15878500,84900,84900,84900,84900,0
20250221,094600,15878500,84900,84900,84900,84900,11
20250221,094500,14944600,84900,85100,85100,84900,2
20250221,094400,14774600,85100,85100,85100,85100,1
20250221,094300,14689500,85100,85100,85100,85100,1
20250221,094200,14604400,85100,85100,85100,85100,0
20250221,094100,14604400,85100,85100,85100,85100,0
20250221,094000,14604400,85100,85100,85100,85100,0
20250221,093900,14604400,85100,85100,85100,85100,0
20250221,093800,14604400,85100,85100,85100,85100,0
20250221,093700,14604400,85100,85100,85100,85100,0
20250221,093600,14604400,85100,85100,85100,85100,0
20250221,093500,14604400,85100,85100,85100,85100,0
20250221,093400,14604400,85100,85100,85100,85100,1
20250221,093300,14519300,85200,85200,85200,85200,0
20250221,093200,14519300,85200,85200,85200,85200,1
20250221,093100,14434100,85200,85200,85200,85200,1
20250221,093000,14348900,84900,84900,84900,84900,0
20250221,092900,14348900,84900,84900,84900,84900,0
20250221,092800,14348900,84900,84900,84900,84900,47
20250221,092700,10358600,84900,84900,84900,84900,0
20250221,092600,10358600,84900,84900,84900,84900,0
20250221,092500,10358600,84900,84900,84900,84900,0
20250221,092400,10358600,84900,84900,84900,84900,0
20250221,092300,10358600,84900,84900,84900,84900,0
20250221,092200,10358600,84900,84900,84900,84900,0
20250221,092100,10358600,84900,84900,84900,84900,0
20250221,092000,10358600,84900,84900,84900,84900,0
20250221,091900,10358600,84900,84900,84900,84900,1
20250221,091800,10273700,84900,84900,84900,84900,0
20250221,091700,10273700,84900,84900,84900,84900,5
20250221,091600,9849200,84700,84700,84700,84700,1
20250221,091500,9764500,84700,84900,84900,84700,77
20250221,091400,3229200,85100,85100,85100,85100,1
20250221,091300,3144100,85300,85300,85300,85300,0
20250221,091200,3144100,85300,85300,85300,85300,0
20250221,091100,3144100,85300,85300,85300,85300,1
20250221,091000,3058800,84900,85200,85200,84900,2
20250221,090900,2888700,85100,85100,85100,85100,0
20250221,090800,2888700,85100,85100,85100,85100,0
20250221,090700,2888700,85100,85100,85100,85100,1
20250221,090600,2803600,84900,84900,84900,84900,0
20250221,090500,2803600,84900,84900,84900,84900,0
20250221,090400,2803600,84900,84900,84900,84900,1
20250221,090300,2718700,84800,84900,84900,84800,7
20250221,090200,2125000,85000,85000,85000,85000,0
20250221,090100,2125000,85000,85000,85000,85000,17
20250221,090000,680000,85000,85000,85000,85000,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 236329700 84400 84400 84400 84400 37
3 20250221 183400 236329700 84400 84400 84400 84400 0
4 20250221 183300 236329700 84400 84400 84400 84400 0
5 20250221 183200 236329700 84400 84400 84400 84400 0
6 20250221 183100 236329700 84400 84400 84400 84400 0
7 20250221 183000 236329700 84400 84400 84400 84400 0
8 20250221 182900 236329700 84400 84400 84400 84400 0
9 20250221 182800 236329700 84400 84400 84400 84400 0
10 20250221 182700 236329700 84400 84400 84400 84400 0
11 20250221 182600 236329700 84400 84400 84400 84400 0
12 20250221 182500 236329700 84400 84400 84400 84400 0
13 20250221 182400 236329700 84400 84400 84400 84400 0
14 20250221 182300 236329700 84400 84400 84400 84400 0
15 20250221 182200 236329700 84400 84400 84400 84400 0
16 20250221 182100 236329700 84400 84400 84400 84400 0
17 20250221 182000 236329700 84400 84400 84400 84400 0
18 20250221 181900 236329700 84400 84400 84400 84400 0
19 20250221 181800 236329700 84400 84400 84400 84400 0
20 20250221 181700 236329700 84400 84400 84400 84400 0
21 20250221 181600 236329700 84400 84400 84400 84400 0
22 20250221 181500 236329700 84400 84400 84400 84400 0
23 20250221 181400 236329700 84400 84400 84400 84400 0
24 20250221 181300 236329700 84400 84400 84400 84400 0
25 20250221 181200 236329700 84400 84400 84400 84400 0
26 20250221 181100 236329700 84400 84400 84400 84400 0
27 20250221 181000 236329700 84400 84400 84400 84400 0
28 20250221 180900 236329700 84400 84400 84400 84400 0
29 20250221 180800 236329700 84400 84400 84400 84400 0
30 20250221 180700 236329700 84400 84400 84400 84400 0
31 20250221 180600 236329700 84400 84400 84400 84400 0
32 20250221 180500 236329700 84400 84400 84400 84400 37
33 20250221 180400 236329700 84400 84400 84400 84400 0
34 20250221 180300 236329700 84400 84400 84400 84400 0
35 20250221 180200 236329700 84400 84400 84400 84400 0
36 20250221 180100 236329700 84400 84400 84400 84400 0
37 20250221 180000 236329700 84400 84400 84400 84400 0
38 20250221 175900 236329700 84400 84400 84400 84400 0
39 20250221 175800 236329700 84400 84400 84400 84400 0
40 20250221 175700 236329700 84400 84400 84400 84400 0
41 20250221 175600 236329700 84400 84400 84400 84400 0
42 20250221 175500 236329700 84400 84400 84400 84400 0
43 20250221 175400 236329700 84400 84400 84400 84400 0
44 20250221 175300 236329700 84400 84400 84400 84400 0
45 20250221 175200 236329700 84400 84400 84400 84400 0
46 20250221 175100 236329700 84400 84400 84400 84400 0
47 20250221 175000 236329700 84400 84400 84400 84400 0
48 20250221 174900 236329700 84400 84400 84400 84400 0
49 20250221 174800 236329700 84400 84400 84400 84400 0
50 20250221 174700 236329700 84400 84400 84400 84400 0
51 20250221 174600 236329700 84400 84400 84400 84400 0
52 20250221 174500 236329700 84400 84400 84400 84400 0
53 20250221 174400 236329700 84400 84400 84400 84400 0
54 20250221 174300 236329700 84400 84400 84400 84400 0
55 20250221 174200 236329700 84400 84400 84400 84400 0
56 20250221 174100 236329700 84400 84400 84400 84400 0
57 20250221 174000 236329700 84400 84400 84400 84400 0
58 20250221 173900 236329700 84400 84400 84400 84400 0
59 20250221 173800 236329700 84400 84400 84400 84400 0
60 20250221 173700 236329700 84400 84400 84400 84400 0
61 20250221 173600 236329700 84400 84400 84400 84400 0
62 20250221 173500 236329700 84400 84400 84400 84400 37
63 20250221 173400 236329700 84400 84400 84400 84400 0
64 20250221 173300 236329700 84400 84400 84400 84400 0
65 20250221 173200 236329700 84400 84400 84400 84400 0
66 20250221 173100 236329700 84400 84400 84400 84400 0
67 20250221 173000 236329700 84400 84400 84400 84400 0
68 20250221 172900 236329700 84400 84400 84400 84400 0
69 20250221 172800 236329700 84400 84400 84400 84400 0
70 20250221 172700 236329700 84400 84400 84400 84400 0
71 20250221 172600 236329700 84400 84400 84400 84400 0
72 20250221 172500 236329700 84400 84400 84400 84400 0
73 20250221 172400 236329700 84400 84400 84400 84400 0
74 20250221 172300 236329700 84400 84400 84400 84400 0
75 20250221 172200 236329700 84400 84400 84400 84400 0
76 20250221 172100 236329700 84400 84400 84400 84400 0
77 20250221 172000 236329700 84400 84400 84400 84400 0
78 20250221 171900 236329700 84400 84400 84400 84400 0
79 20250221 171800 236329700 84400 84400 84400 84400 0
80 20250221 171700 236329700 84400 84400 84400 84400 0
81 20250221 171600 236329700 84400 84400 84400 84400 0
82 20250221 171500 236329700 84400 84400 84400 84400 0
83 20250221 171400 236329700 84400 84400 84400 84400 0
84 20250221 171300 236329700 84400 84400 84400 84400 0
85 20250221 171200 236329700 84400 84400 84400 84400 0
86 20250221 171100 236329700 84400 84400 84400 84400 0
87 20250221 171000 236329700 84400 84400 84400 84400 0
88 20250221 170900 236329700 84400 84400 84400 84400 0
89 20250221 170800 236329700 84400 84400 84400 84400 0
90 20250221 170700 236329700 84400 84400 84400 84400 0
91 20250221 170600 236329700 84400 84400 84400 84400 0
92 20250221 170500 236329700 84400 84400 84400 84400 37
93 20250221 170400 236329700 84400 84400 84400 84400 0
94 20250221 170300 236329700 84400 84400 84400 84400 0
95 20250221 170200 236329700 84400 84400 84400 84400 0
96 20250221 170100 236329700 84400 84400 84400 84400 0
97 20250221 170000 236329700 84400 84400 84400 84400 0
98 20250221 165900 236329700 84400 84400 84400 84400 0
99 20250221 165800 236329700 84400 84400 84400 84400 0
100 20250221 165700 236329700 84400 84400 84400 84400 0
101 20250221 165600 236329700 84400 84400 84400 84400 0
102 20250221 165500 236329700 84400 84400 84400 84400 0
103 20250221 165400 236329700 84400 84400 84400 84400 0
104 20250221 165300 236329700 84400 84400 84400 84400 0
105 20250221 165200 236329700 84400 84400 84400 84400 0
106 20250221 165100 236329700 84400 84400 84400 84400 0
107 20250221 165000 236329700 84400 84400 84400 84400 0
108 20250221 164900 236329700 84400 84400 84400 84400 0
109 20250221 164800 236329700 84400 84400 84400 84400 0
110 20250221 164700 236329700 84400 84400 84400 84400 0
111 20250221 164600 236329700 84400 84400 84400 84400 0
112 20250221 164500 236329700 84400 84400 84400 84400 0
113 20250221 164400 236329700 84400 84400 84400 84400 0
114 20250221 164300 236329700 84400 84400 84400 84400 0
115 20250221 164200 236329700 84400 84400 84400 84400 0
116 20250221 164100 236329700 84400 84400 84400 84400 0
117 20250221 164000 236329700 84400 84400 84400 84400 0
118 20250221 163900 236329700 84400 84400 84400 84400 0
119 20250221 163800 236329700 84400 84400 84400 84400 0
120 20250221 163700 236329700 84400 84400 84400 84400 0
121 20250221 163600 236329700 84400 84400 84400 84400 0
122 20250221 163500 236329700 84400 84400 84400 84400 37
123 20250221 163400 236329700 84400 84400 84400 84400 0
124 20250221 163300 236329700 84400 84400 84400 84400 0
125 20250221 163200 236329700 84400 84400 84400 84400 0
126 20250221 163100 236329700 84400 84400 84400 84400 0
127 20250221 163000 236329700 84400 84400 84400 84400 0
128 20250221 162900 236329700 84400 84400 84400 84400 0
129 20250221 162800 236329700 84400 84400 84400 84400 0
130 20250221 162700 236329700 84400 84400 84400 84400 0
131 20250221 162600 236329700 84400 84400 84400 84400 0
132 20250221 162500 236329700 84400 84400 84400 84400 0
133 20250221 162400 236329700 84400 84400 84400 84400 0
134 20250221 162300 236329700 84400 84400 84400 84400 0
135 20250221 162200 236329700 84400 84400 84400 84400 0
136 20250221 162100 236329700 84400 84400 84400 84400 0
137 20250221 162000 236329700 84400 84400 84400 84400 0
138 20250221 161900 236329700 84400 84400 84400 84400 0
139 20250221 161800 236329700 84400 84400 84400 84400 0
140 20250221 161700 236329700 84400 84400 84400 84400 0
141 20250221 161600 236329700 84400 84400 84400 84400 0
142 20250221 161500 236329700 84400 84400 84400 84400 0
143 20250221 161400 236329700 84400 84400 84400 84400 0
144 20250221 161300 236329700 84400 84400 84400 84400 0
145 20250221 161200 236329700 84400 84400 84400 84400 0
146 20250221 161100 236329700 84400 84400 84400 84400 0
147 20250221 161000 236329700 84400 84400 84400 84400 0
148 20250221 160900 236329700 84400 84400 84400 84400 0
149 20250221 160800 236329700 84400 84400 84400 84400 0
150 20250221 160700 236329700 84400 84400 84400 84400 0
151 20250221 160600 236329700 84400 84400 84400 84400 0
152 20250221 160500 236329700 84400 84400 84400 84400 37
153 20250221 160400 236329700 84400 84400 84400 84400 0
154 20250221 160300 236329700 84400 84400 84400 84400 0
155 20250221 160200 236329700 84400 84400 84400 84400 0
156 20250221 160100 236329700 84400 84400 84400 84400 0
157 20250221 160000 236329700 84400 84400 84400 84400 0
158 20250221 155900 236329700 84400 84400 84400 84400 0
159 20250221 155800 236329700 84400 84400 84400 84400 0
160 20250221 155700 236329700 84400 84400 84400 84400 0
161 20250221 155600 236329700 84400 84400 84400 84400 0
162 20250221 155500 236329700 84400 84400 84400 84400 0
163 20250221 155400 236329700 84400 84400 84400 84400 0
164 20250221 155300 236329700 84400 84400 84400 84400 0
165 20250221 155200 236329700 84400 84400 84400 84400 0
166 20250221 155100 236329700 84400 84400 84400 84400 0
167 20250221 155000 236329700 84400 84400 84400 84400 0
168 20250221 154900 236329700 84400 84400 84400 84400 0
169 20250221 154800 236329700 84400 84400 84400 84400 0
170 20250221 154700 236329700 84400 84400 84400 84400 0
171 20250221 154600 236329700 84400 84400 84400 84400 0
172 20250221 154500 236329700 84400 84400 84400 84400 0
173 20250221 154400 236329700 84400 84400 84400 84400 0
174 20250221 154300 236329700 84400 84400 84400 84400 0
175 20250221 154200 236329700 84400 84400 84400 84400 0
176 20250221 154100 236329700 84400 84400 84400 84400 0
177 20250221 154000 236329700 84400 84400 84400 84400 0
178 20250221 153900 236329700 84400 84400 84400 84400 0
179 20250221 153800 236329700 84400 84400 84400 84400 0
180 20250221 153700 236329700 84400 84400 84400 84400 0
181 20250221 153600 236329700 84400 84400 84400 84400 0
182 20250221 153500 236329700 84400 84400 84400 84400 37
183 20250221 153400 236329700 84400 84400 84400 84400 0
184 20250221 153300 236329700 84400 84400 84400 84400 0
185 20250221 153200 236329700 84400 84400 84400 84400 0
186 20250221 153100 236329700 84400 84400 84400 84400 0
187 20250221 153000 236329700 84400 84400 84400 84400 37
188 20250221 152900 233206900 84400 84400 84400 84400 0
189 20250221 152800 233206900 84400 84400 84400 84400 0
190 20250221 152700 233206900 84400 84400 84400 84400 0
191 20250221 152600 233206900 84400 84400 84400 84400 0
192 20250221 152500 233206900 84400 84400 84400 84400 0
193 20250221 152400 233206900 84400 84400 84400 84400 0
194 20250221 152300 233206900 84400 84400 84400 84400 0
195 20250221 152200 233206900 84400 84400 84400 84400 0
196 20250221 152100 233206900 84400 84400 84400 84400 0
197 20250221 152000 233206900 84400 84400 84400 84400 0
198 20250221 151900 233206900 84400 84900 85600 84400 190
199 20250221 151800 217040600 84900 84300 84900 84300 2
200 20250221 151700 216871400 84900 84900 84900 84900 7
201 20250221 151600 216277100 84800 84400 84800 84400 83
202 20250221 151500 209263700 84400 84400 84400 84400 10
203 20250221 151400 208419700 84300 84300 84300 84300 1
204 20250221 151300 208335400 84200 84200 84200 84200 0
205 20250221 151200 208335400 84200 84200 84200 84200 0
206 20250221 151100 208335400 84200 84200 84200 84200 24
207 20250221 151000 206314600 84400 84400 84400 84400 1
208 20250221 150900 206230200 84300 84300 84300 84300 0
209 20250221 150800 206230200 84300 84300 84300 84300 1
210 20250221 150700 206145900 84500 84500 84500 84500 1
211 20250221 150600 206061400 84300 84300 84300 84300 0
212 20250221 150500 206061400 84300 84300 84300 84300 0
213 20250221 150400 206061400 84300 84300 84300 84300 0
214 20250221 150300 206061400 84300 84300 84300 84300 0
215 20250221 150200 206061400 84300 84300 84300 84300 1
216 20250221 150100 205977100 84200 84200 84200 84200 0
217 20250221 150000 205977100 84200 84200 84200 84200 1
218 20250221 145900 205892900 84500 84500 84500 84500 0
219 20250221 145800 205892900 84500 84500 84500 84500 0
220 20250221 145700 205892900 84500 84500 84500 84500 0
221 20250221 145600 205892900 84500 84500 84500 84500 0
222 20250221 145500 205892900 84500 84500 84500 84500 1
223 20250221 145400 205808400 84500 84500 84500 84500 0
224 20250221 145300 205808400 84500 84500 84500 84500 0
225 20250221 145200 205808400 84500 84500 84500 84500 0
226 20250221 145100 205808400 84500 84500 84500 84500 0
227 20250221 145000 205808400 84500 84100 84500 84100 121
228 20250221 144900 195613700 84200 84200 84200 84200 3
229 20250221 144800 195361100 84200 84200 84200 84200 12
230 20250221 144700 194350700 84000 84100 84100 84000 43
231 20250221 144600 190735500 84200 84200 84200 84200 0
232 20250221 144500 190735500 84200 84200 84200 84200 3
233 20250221 144400 190482900 84200 84200 84200 84200 0
234 20250221 144300 190482900 84200 84200 84200 84200 3
235 20250221 144200 190230300 84200 84200 84200 84200 0
236 20250221 144100 190230300 84200 84200 84200 84200 0
237 20250221 144000 190230300 84200 84200 84200 84200 0
238 20250221 143900 190230300 84200 84200 84200 84200 0
239 20250221 143800 190230300 84200 84200 84200 84200 0
240 20250221 143700 190230300 84200 84200 84200 84200 0
241 20250221 143600 190230300 84200 84200 84200 84200 0
242 20250221 143500 190230300 84200 84200 84200 84200 0
243 20250221 143400 190230300 84200 84200 84200 84200 0
244 20250221 143300 190230300 84200 84200 84200 84200 0
245 20250221 143200 190230300 84200 84200 84200 84200 1
246 20250221 143100 190146100 84100 84100 84100 84100 0
247 20250221 143000 190146100 84100 84100 84100 84100 0
248 20250221 142900 190146100 84100 84100 84100 84100 9
249 20250221 142800 189389200 84100 84100 84100 84100 0
250 20250221 142700 189389200 84100 84100 84100 84100 0
251 20250221 142600 189389200 84100 84200 84200 84100 79
252 20250221 142500 182742100 84300 84400 84400 84300 8
253 20250221 142400 182067400 84300 84300 84300 84300 0
254 20250221 142300 182067400 84300 84300 84300 84300 4
255 20250221 142200 181730200 84400 84400 84400 84400 2
256 20250221 142100 181561400 84300 84300 84300 84300 0
257 20250221 142000 181561400 84300 84400 84400 84300 5
258 20250221 141900 181139700 84400 84400 84400 84400 0
259 20250221 141800 181139700 84400 84300 84400 84300 6
260 20250221 141700 180633600 84500 84500 84500 84500 0
261 20250221 141600 180633600 84500 84500 84500 84500 0
262 20250221 141500 180633600 84500 84300 84500 84300 5
263 20250221 141400 180211700 84500 84500 84500 84500 0
264 20250221 141300 180211700 84500 84500 84500 84500 3
265 20250221 141200 179958200 84300 84300 84300 84300 3
266 20250221 141100 179705300 84600 84600 84600 84600 2
267 20250221 141000 179536100 84300 84300 84300 84300 0
268 20250221 140900 179536100 84300 84700 84700 84300 5
269 20250221 140800 179113800 84700 84700 84700 84700 0
270 20250221 140700 179113800 84700 84700 84700 84700 0
271 20250221 140600 179113800 84700 84700 84700 84700 3
272 20250221 140500 178859700 84700 84700 84700 84700 0
273 20250221 140400 178859700 84700 84700 84700 84700 2
274 20250221 140300 178690300 84300 84300 84300 84300 3
275 20250221 140200 178437400 84700 84700 84700 84700 3
276 20250221 140100 178183300 84300 84300 84300 84300 0
277 20250221 140000 178183300 84300 84700 84700 84300 9
278 20250221 135900 177423800 84400 84400 84400 84400 0
279 20250221 135800 177423800 84400 84400 84400 84400 2
280 20250221 135700 177255000 84700 84700 84700 84700 3
281 20250221 135600 177000900 84700 84700 84700 84700 0
282 20250221 135500 177000900 84700 84700 84700 84700 2
283 20250221 135400 176831500 84700 84700 84700 84700 1
284 20250221 135300 176746800 84700 84700 84700 84700 32
285 20250221 135200 174036400 84400 84400 84400 84400 3
286 20250221 135100 173783200 84700 84700 84700 84700 7
287 20250221 135000 173190300 84700 84700 84700 84700 2
288 20250221 134900 173020900 84400 84400 84400 84400 3
289 20250221 134800 172767700 84700 84700 84700 84700 3
290 20250221 134700 172513600 84400 84400 84400 84400 0
291 20250221 134600 172513600 84400 84700 84700 84400 6
292 20250221 134500 172006300 84700 84700 84700 84700 0
293 20250221 134400 172006300 84700 84700 84700 84700 3
294 20250221 134300 171752200 84800 84800 84800 84800 0
295 20250221 134200 171752200 84800 84800 84800 84800 0
296 20250221 134100 171752200 84800 84800 84800 84800 3
297 20250221 134000 171497800 84800 84800 84800 84800 0
298 20250221 133900 171497800 84800 84800 84800 84800 2
299 20250221 133800 171328200 84400 84400 84400 84400 0
300 20250221 133700 171328200 84400 84800 84800 84400 6
301 20250221 133600 170820600 84800 84800 84800 84800 0
302 20250221 133500 170820600 84800 84800 84800 84800 2
303 20250221 133400 170651000 84400 84400 84400 84400 6
304 20250221 133300 170144600 84400 84400 84400 84400 1
305 20250221 133200 170060200 84900 84400 84900 84400 6
306 20250221 133100 169552300 84900 84900 84900 84900 0
307 20250221 133000 169552300 84900 84900 84900 84900 2
308 20250221 132900 169382500 84400 84400 84400 84400 3
309 20250221 132800 169129300 84900 84900 84900 84900 3
310 20250221 132700 168874600 84900 84900 84900 84900 0
311 20250221 132600 168874600 84900 84900 84900 84900 0
312 20250221 132500 168874600 84900 84900 84900 84900 2
313 20250221 132400 168704800 84900 84900 84900 84900 58
314 20250221 132300 163780600 84900 84900 84900 84900 3
315 20250221 132200 163525900 84900 84900 84900 84900 0
316 20250221 132100 163525900 84900 84700 84900 84700 29
317 20250221 132000 161069200 84400 84400 84400 84400 3
318 20250221 131900 160816000 84700 84700 84700 84700 3
319 20250221 131800 160561900 84400 84400 84400 84400 0
320 20250221 131700 160561900 84400 84400 84400 84400 3
321 20250221 131600 160308700 84700 84700 84700 84700 2
322 20250221 131500 160139300 84400 84400 84400 84400 0
323 20250221 131400 160139300 84400 84700 84700 84400 6
324 20250221 131300 159632000 84700 84700 84700 84700 0
325 20250221 131200 159632000 84700 84400 84700 84400 5
326 20250221 131100 159209400 84700 84700 84700 84700 0
327 20250221 131000 159209400 84700 84600 84700 84600 60
328 20250221 130900 154133200 84600 84600 84600 84600 3
329 20250221 130800 153879400 84700 84700 84700 84700 0
330 20250221 130700 153879400 84700 84700 84700 84700 3
331 20250221 130600 153625300 84600 84600 84600 84600 3
332 20250221 130500 153371500 84700 84700 84700 84700 2
333 20250221 130400 153202100 84600 84600 84600 84600 0
334 20250221 130300 153202100 84600 84700 84700 84600 6
335 20250221 130200 152694200 84700 84700 84700 84700 0
336 20250221 130100 152694200 84700 84700 84700 84700 2
337 20250221 130000 152524800 84600 84600 84600 84600 3
338 20250221 125900 152271000 84700 84700 84700 84700 1
339 20250221 125800 152186300 84700 84700 84700 84700 3
340 20250221 125700 151932200 84600 84600 84600 84600 3
341 20250221 125600 151678400 84700 84700 84700 84700 2
342 20250221 125500 151509000 84600 84600 84600 84600 0
343 20250221 125400 151509000 84600 84700 84700 84600 6
344 20250221 125300 151001100 84600 84600 84600 84600 0
345 20250221 125200 151001100 84600 84700 84700 84600 12
346 20250221 125100 149985300 84700 84700 84700 84700 2
347 20250221 125000 149815900 84700 84700 84700 84700 0
348 20250221 124900 149815900 84700 84700 84700 84700 3
349 20250221 124800 149561800 84700 84700 84700 84700 0
350 20250221 124700 149561800 84700 84700 84700 84700 2
351 20250221 124600 149392400 84600 84600 84600 84600 3
352 20250221 124500 149138600 84600 84600 84600 84600 3
353 20250221 124400 148884800 84600 84600 84600 84600 0
354 20250221 124300 148884800 84600 84600 84600 84600 0
355 20250221 124200 148884800 84600 84600 84600 84600 13
356 20250221 124100 147785000 84500 84500 84500 84500 1
357 20250221 124000 147700500 84500 84500 84500 84500 3
358 20250221 123900 147447000 84500 84500 84500 84500 0
359 20250221 123800 147447000 84500 84500 84500 84500 3
360 20250221 123700 147193500 84500 84500 84500 84500 0
361 20250221 123600 147193500 84500 84500 84500 84400 33
362 20250221 123500 144405100 84400 84400 84400 84400 0
363 20250221 123400 144405100 84400 84400 84400 84400 7
364 20250221 123300 143814300 84500 84400 84500 84400 95
365 20250221 123200 135793600 84400 84400 84400 84400 0
366 20250221 123100 135793600 84400 84400 84400 84400 2
367 20250221 123000 135624800 84400 84400 84400 84400 0
368 20250221 122900 135624800 84400 84400 84400 84400 3
369 20250221 122800 135371600 84400 84400 84400 84400 0
370 20250221 122700 135371600 84400 84400 84400 84400 1
371 20250221 122600 135287200 84300 84300 84300 84300 3
372 20250221 122500 135034300 84300 84300 84300 84300 0
373 20250221 122400 135034300 84300 84300 84300 84300 2
374 20250221 122300 134865700 84200 84200 84200 84200 6
375 20250221 122200 134360500 84200 84300 84300 84200 3
376 20250221 122100 134107700 84200 84200 84200 84200 1
377 20250221 122000 134023500 84200 84400 84400 84200 12
378 20250221 121900 133012000 84400 84400 84400 84400 1
379 20250221 121800 132927600 84300 84300 84300 84300 0
380 20250221 121700 132927600 84300 84300 84400 84300 6
381 20250221 121600 132421600 84400 84400 84400 84400 0
382 20250221 121500 132421600 84400 84400 84400 84400 3
383 20250221 121400 132168400 84300 84300 84300 84300 4
384 20250221 121300 131831200 84400 84400 84400 84400 2
385 20250221 121200 131662400 84400 84400 84400 84400 0
386 20250221 121100 131662400 84400 84400 84400 84400 3
387 20250221 121000 131409200 84300 84300 84300 84300 15
388 20250221 120900 130144700 84500 84500 84500 84500 1
389 20250221 120800 130060200 84500 84500 84500 84500 2
390 20250221 120700 129891200 84700 84700 84700 84700 0
391 20250221 120600 129891200 84700 84400 84700 84400 20
392 20250221 120500 128198700 84400 84400 84400 84400 2
393 20250221 120400 128029900 84600 84600 84600 84600 3
394 20250221 120300 127776100 84600 84600 84600 84600 0
395 20250221 120200 127776100 84600 84600 84600 84600 2
396 20250221 120100 127606900 84600 84600 84600 84600 0
397 20250221 120000 127606900 84600 84600 84600 84600 2
398 20250221 115900 127437700 84600 84600 84600 84600 3
399 20250221 115800 127183900 84600 84600 84600 84600 0
400 20250221 115700 127183900 84600 84600 84600 84600 2
401 20250221 115600 127014700 84600 84600 84600 84600 0
402 20250221 115500 127014700 84600 84600 84600 84600 3
403 20250221 115400 126760900 84600 84600 84600 84600 0
404 20250221 115300 126760900 84600 84600 84600 84600 0
405 20250221 115200 126760900 84600 84600 84600 84600 7
406 20250221 115100 126168700 84400 84400 84400 84400 4
407 20250221 115000 125831100 84600 84600 84600 84200 15
408 20250221 114900 124562500 84200 84200 84200 84200 1
409 20250221 114800 124478300 84100 84600 84600 84100 12
410 20250221 114700 123468100 84200 84200 84200 84200 0
411 20250221 114600 123468100 84200 84600 84600 84100 13
412 20250221 114500 122370600 84100 84100 84100 84100 5
413 20250221 114400 121950100 84100 84100 84100 84100 0
414 20250221 114300 121950100 84100 84100 84600 84100 11
415 20250221 114200 121024000 84100 84100 84100 84100 0
416 20250221 114100 121024000 84100 84600 84600 84100 4
417 20250221 114000 120686100 84600 84100 84600 84100 12
418 20250221 113900 119674900 84100 84600 84600 84100 4
419 20250221 113800 119337500 84100 84100 84100 84100 0
420 20250221 113700 119337500 84100 84600 84600 84100 6
421 20250221 113600 118831900 84100 84300 84300 84100 111
422 20250221 113500 109487800 84600 84600 84600 84600 0
423 20250221 113400 109487800 84600 84200 84600 84200 6
424 20250221 113300 108981400 84600 84600 84600 84600 0
425 20250221 113200 108981400 84600 84600 84600 84600 2
426 20250221 113100 108812200 84300 84300 84300 84300 3
427 20250221 113000 108559300 84600 84600 84600 84600 3
428 20250221 112900 108305500 84600 84600 84600 84600 0
429 20250221 112800 108305500 84600 84600 84600 84600 0
430 20250221 112700 108305500 84600 84600 84600 84600 2
431 20250221 112600 108136300 84600 84600 84600 84600 0
432 20250221 112500 108136300 84600 84600 84600 84600 3
433 20250221 112400 107882500 84300 84300 84300 84300 0
434 20250221 112300 107882500 84300 84300 84300 84300 0
435 20250221 112200 107882500 84300 84300 84300 84300 4
436 20250221 112100 107545300 84300 84300 84300 84300 0
437 20250221 112000 107545300 84300 84300 84300 84300 3
438 20250221 111900 107292400 84300 84300 84300 84300 0
439 20250221 111800 107292400 84300 84300 84300 84300 0
440 20250221 111700 107292400 84300 84300 84300 84300 3
441 20250221 111600 107039500 84200 84200 84200 84200 0
442 20250221 111500 107039500 84200 84200 84200 84200 0
443 20250221 111400 107039500 84200 84300 84300 84200 4
444 20250221 111300 106702400 84300 84300 84300 84300 0
445 20250221 111200 106702400 84300 84300 84300 84300 1
446 20250221 111100 106618100 84200 84200 84200 84200 3
447 20250221 111000 106365500 84200 84200 84200 84200 2
448 20250221 110900 106197100 84200 84200 84200 84200 1
449 20250221 110800 106112900 84200 84200 84200 84200 3
450 20250221 110700 105860300 84200 84200 84200 84200 0
451 20250221 110600 105860300 84200 84200 84200 84200 0
452 20250221 110500 105860300 84200 84200 84200 84200 7
453 20250221 110400 105270900 84200 84200 84200 84200 5
454 20250221 110300 104849900 84200 84200 84200 84200 0
455 20250221 110200 104849900 84200 84200 84200 84200 3
456 20250221 110100 104597300 84200 84200 84200 84200 0
457 20250221 110000 104597300 84200 84200 84200 84200 0
458 20250221 105900 104597300 84200 84200 84200 84200 3
459 20250221 105800 104344700 84200 84200 84200 84200 33
460 20250221 105700 101566100 84300 84300 84300 84300 82
461 20250221 105600 94653500 84300 84300 84300 84300 0
462 20250221 105500 94653500 84300 84300 84300 84300 2
463 20250221 105400 94484900 84300 84400 84400 84300 10
464 20250221 105300 93641500 84400 84700 84700 84400 12
465 20250221 105200 92628100 84700 84700 84700 84700 0
466 20250221 105100 92628100 84700 84700 84700 84700 7
467 20250221 105000 92035200 84800 84700 84800 84700 3
468 20250221 104900 91781000 84700 85000 85000 84700 16
469 20250221 104800 90421300 85000 85100 85100 85000 51
470 20250221 104700 86082100 85100 85100 85100 85100 0
471 20250221 104600 86082100 85100 85100 85100 85100 1
472 20250221 104500 85997000 85100 85100 85100 85100 1
473 20250221 104400 85911900 85800 85800 85800 85800 0
474 20250221 104300 85911900 85800 85400 85800 85400 16
475 20250221 104200 84543900 85700 84600 85700 84600 381
476 20250221 104100 52239500 84600 84600 84600 84600 0
477 20250221 104000 52239500 84600 84600 84600 84600 0
478 20250221 103900 52239500 84600 84600 84600 84600 0
479 20250221 103800 52239500 84600 84600 84600 84600 55
480 20250221 103700 47586500 84300 84300 84300 84300 3
481 20250221 103600 47333600 84300 84300 84300 84300 0
482 20250221 103500 47333600 84300 84300 84300 84300 0
483 20250221 103400 47333600 84300 84300 84300 84300 6
484 20250221 103300 46827800 84300 84300 84300 84300 0
485 20250221 103200 46827800 84300 84300 84300 84300 0
486 20250221 103100 46827800 84300 84300 84300 84300 4
487 20250221 103000 46490600 84200 84200 84200 84200 3
488 20250221 102900 46238000 84100 84100 84100 84100 1
489 20250221 102800 46153900 84100 84000 84100 84000 5
490 20250221 102700 45733700 84000 84000 84000 84000 0
491 20250221 102600 45733700 84000 84000 84000 84000 0
492 20250221 102500 45733700 84000 84200 84200 84000 17
493 20250221 102400 44304800 84200 84200 84200 84200 0
494 20250221 102300 44304800 84200 84200 84200 84200 0
495 20250221 102200 44304800 84200 84300 84300 84200 12
496 20250221 102100 43293400 84400 84600 84600 84400 168
497 20250221 102000 29086300 84600 84600 84600 84600 0
498 20250221 101900 29086300 84600 84600 84600 84600 6
499 20250221 101800 28578700 84600 84800 84800 84600 40
500 20250221 101700 25194100 84600 84600 84600 84600 0
501 20250221 101600 25194100 84600 84800 84800 84600 4
502 20250221 101500 24855500 84800 84800 84800 84800 0
503 20250221 101400 24855500 84800 84800 84800 84800 0
504 20250221 101300 24855500 84800 84800 84800 84800 0
505 20250221 101200 24855500 84800 84800 84800 84800 1
506 20250221 101100 24770700 84900 84900 84900 84900 0
507 20250221 101000 24770700 84900 84800 84900 84800 19
508 20250221 100900 23159400 84500 84900 84900 84500 28
509 20250221 100800 20783400 84500 84500 84500 84500 6
510 20250221 100700 20276400 84400 84400 84400 84400 0
511 20250221 100600 20276400 84400 84400 84400 84400 0
512 20250221 100500 20276400 84400 84400 84400 84400 3
513 20250221 100400 20023200 84400 84400 84400 84400 3
514 20250221 100300 19770000 84400 84400 84400 84400 0
515 20250221 100200 19770000 84400 84400 84400 84400 2
516 20250221 100100 19601200 84900 84400 84900 84400 2
517 20250221 100000 19431900 84400 84900 84900 84400 2
518 20250221 095900 19262600 84400 84400 84400 84400 3
519 20250221 095800 19009400 84400 84400 84400 84400 0
520 20250221 095700 19009400 84400 84400 84400 84400 0
521 20250221 095600 19009400 84400 84400 84400 84400 3
522 20250221 095500 18756200 84400 84400 84400 84400 0
523 20250221 095400 18756200 84400 84400 84400 84400 0
524 20250221 095300 18756200 84400 84400 84400 84400 6
525 20250221 095200 18249800 84400 84400 84400 84400 1
526 20250221 095100 18165400 84600 84600 84600 84600 4
527 20250221 095000 17827000 84600 84600 84600 84600 1
528 20250221 094900 17742400 84600 84600 84600 84600 0
529 20250221 094800 17742400 84600 84800 84800 84600 22
530 20250221 094700 15878500 84900 84900 84900 84900 0
531 20250221 094600 15878500 84900 84900 84900 84900 11
532 20250221 094500 14944600 84900 85100 85100 84900 2
533 20250221 094400 14774600 85100 85100 85100 85100 1
534 20250221 094300 14689500 85100 85100 85100 85100 1
535 20250221 094200 14604400 85100 85100 85100 85100 0
536 20250221 094100 14604400 85100 85100 85100 85100 0
537 20250221 094000 14604400 85100 85100 85100 85100 0
538 20250221 093900 14604400 85100 85100 85100 85100 0
539 20250221 093800 14604400 85100 85100 85100 85100 0
540 20250221 093700 14604400 85100 85100 85100 85100 0
541 20250221 093600 14604400 85100 85100 85100 85100 0
542 20250221 093500 14604400 85100 85100 85100 85100 0
543 20250221 093400 14604400 85100 85100 85100 85100 1
544 20250221 093300 14519300 85200 85200 85200 85200 0
545 20250221 093200 14519300 85200 85200 85200 85200 1
546 20250221 093100 14434100 85200 85200 85200 85200 1
547 20250221 093000 14348900 84900 84900 84900 84900 0
548 20250221 092900 14348900 84900 84900 84900 84900 0
549 20250221 092800 14348900 84900 84900 84900 84900 47
550 20250221 092700 10358600 84900 84900 84900 84900 0
551 20250221 092600 10358600 84900 84900 84900 84900 0
552 20250221 092500 10358600 84900 84900 84900 84900 0
553 20250221 092400 10358600 84900 84900 84900 84900 0
554 20250221 092300 10358600 84900 84900 84900 84900 0
555 20250221 092200 10358600 84900 84900 84900 84900 0
556 20250221 092100 10358600 84900 84900 84900 84900 0
557 20250221 092000 10358600 84900 84900 84900 84900 0
558 20250221 091900 10358600 84900 84900 84900 84900 1
559 20250221 091800 10273700 84900 84900 84900 84900 0
560 20250221 091700 10273700 84900 84900 84900 84900 5
561 20250221 091600 9849200 84700 84700 84700 84700 1
562 20250221 091500 9764500 84700 84900 84900 84700 77
563 20250221 091400 3229200 85100 85100 85100 85100 1
564 20250221 091300 3144100 85300 85300 85300 85300 0
565 20250221 091200 3144100 85300 85300 85300 85300 0
566 20250221 091100 3144100 85300 85300 85300 85300 1
567 20250221 091000 3058800 84900 85200 85200 84900 2
568 20250221 090900 2888700 85100 85100 85100 85100 0
569 20250221 090800 2888700 85100 85100 85100 85100 0
570 20250221 090700 2888700 85100 85100 85100 85100 1
571 20250221 090600 2803600 84900 84900 84900 84900 0
572 20250221 090500 2803600 84900 84900 84900 84900 0
573 20250221 090400 2803600 84900 84900 84900 84900 1
574 20250221 090300 2718700 84800 84900 84900 84800 7
575 20250221 090200 2125000 85000 85000 85000 85000 0
576 20250221 090100 2125000 85000 85000 85000 85000 17
577 20250221 090000 680000 85000 85000 85000 85000 8

1
001720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,16440000,0,1418772000000,0.00
20250218,0,16440000,0,1420416000000,0.00
20250217,0,16440000,0,1420416000000,0.00
20250214,0,16440000,0,1329996000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 16440000 0 1418772000000 0.00
3 20250218 0 16440000 0 1420416000000 0.00
4 20250217 0 16440000 0 1420416000000 0.00
5 20250214 0 16440000 0 1329996000000 0.00