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
001750/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,213169760,12210,12210,12210,12210,2
20250221,183400,213169760,12210,12210,12210,12210,0
20250221,183300,213169760,12210,12210,12210,12210,0
20250221,183200,213169760,12210,12210,12210,12210,0
20250221,183100,213169760,12210,12210,12210,12210,0
20250221,183000,213169760,12210,12210,12210,12210,0
20250221,182900,213169760,12210,12210,12210,12210,0
20250221,182800,213169760,12210,12210,12210,12210,0
20250221,182700,213169760,12210,12210,12210,12210,0
20250221,182600,213169760,12210,12210,12210,12210,0
20250221,182500,213169760,12210,12210,12210,12210,0
20250221,182400,213169760,12210,12210,12210,12210,0
20250221,182300,213169760,12210,12210,12210,12210,0
20250221,182200,213169760,12210,12210,12210,12210,0
20250221,182100,213169760,12210,12210,12210,12210,0
20250221,182000,213169760,12210,12210,12210,12210,0
20250221,181900,213169760,12210,12210,12210,12210,0
20250221,181800,213169760,12210,12210,12210,12210,0
20250221,181700,213169760,12210,12210,12210,12210,0
20250221,181600,213169760,12210,12210,12210,12210,0
20250221,181500,213169760,12210,12210,12210,12210,0
20250221,181400,213169760,12210,12210,12210,12210,0
20250221,181300,213169760,12210,12210,12210,12210,0
20250221,181200,213169760,12210,12210,12210,12210,0
20250221,181100,213169760,12210,12210,12210,12210,0
20250221,181000,213169760,12210,12210,12210,12210,0
20250221,180900,213169760,12210,12210,12210,12210,0
20250221,180800,213169760,12210,12210,12210,12210,0
20250221,180700,213169760,12210,12210,12210,12210,0
20250221,180600,213169760,12210,12210,12210,12210,0
20250221,180500,213169760,12210,12210,12210,12210,2
20250221,180400,213169760,12210,12210,12210,12210,0
20250221,180300,213169760,12210,12210,12210,12210,0
20250221,180200,213169760,12210,12210,12210,12210,0
20250221,180100,213169760,12210,12210,12210,12210,0
20250221,180000,213169760,12210,12210,12210,12210,0
20250221,175900,213169760,12210,12210,12210,12210,0
20250221,175800,213169760,12210,12210,12210,12210,0
20250221,175700,213169760,12210,12210,12210,12210,0
20250221,175600,213169760,12210,12210,12210,12210,0
20250221,175500,213169760,12210,12210,12210,12210,0
20250221,175400,213169760,12210,12210,12210,12210,0
20250221,175300,213169760,12210,12210,12210,12210,0
20250221,175200,213169760,12210,12210,12210,12210,0
20250221,175100,213169760,12210,12210,12210,12210,0
20250221,175000,213169760,12210,12210,12210,12210,0
20250221,174900,213169760,12210,12210,12210,12210,0
20250221,174800,213169760,12210,12210,12210,12210,0
20250221,174700,213169760,12210,12210,12210,12210,0
20250221,174600,213169760,12210,12210,12210,12210,0
20250221,174500,213169760,12210,12210,12210,12210,0
20250221,174400,213169760,12210,12210,12210,12210,0
20250221,174300,213169760,12210,12210,12210,12210,0
20250221,174200,213169760,12210,12210,12210,12210,0
20250221,174100,213169760,12210,12210,12210,12210,0
20250221,174000,213169760,12210,12210,12210,12210,0
20250221,173900,213169760,12210,12210,12210,12210,0
20250221,173800,213169760,12210,12210,12210,12210,0
20250221,173700,213169760,12210,12210,12210,12210,0
20250221,173600,213169760,12210,12210,12210,12210,0
20250221,173500,213169760,12210,12210,12210,12210,2
20250221,173400,213169760,12210,12210,12210,12210,0
20250221,173300,213169760,12210,12210,12210,12210,0
20250221,173200,213169760,12210,12210,12210,12210,0
20250221,173100,213169760,12210,12210,12210,12210,0
20250221,173000,213169760,12210,12210,12210,12210,0
20250221,172900,213169760,12210,12210,12210,12210,0
20250221,172800,213169760,12210,12210,12210,12210,0
20250221,172700,213169760,12210,12210,12210,12210,0
20250221,172600,213169760,12210,12210,12210,12210,0
20250221,172500,213169760,12210,12210,12210,12210,0
20250221,172400,213169760,12210,12210,12210,12210,0
20250221,172300,213169760,12210,12210,12210,12210,0
20250221,172200,213169760,12210,12210,12210,12210,0
20250221,172100,213169760,12210,12210,12210,12210,0
20250221,172000,213169760,12210,12210,12210,12210,0
20250221,171900,213169760,12210,12210,12210,12210,0
20250221,171800,213169760,12210,12210,12210,12210,0
20250221,171700,213169760,12210,12210,12210,12210,0
20250221,171600,213169760,12210,12210,12210,12210,0
20250221,171500,213169760,12210,12210,12210,12210,0
20250221,171400,213169760,12210,12210,12210,12210,0
20250221,171300,213169760,12210,12210,12210,12210,0
20250221,171200,213169760,12210,12210,12210,12210,0
20250221,171100,213169760,12210,12210,12210,12210,0
20250221,171000,213169760,12210,12210,12210,12210,0
20250221,170900,213169760,12210,12210,12210,12210,0
20250221,170800,213169760,12210,12210,12210,12210,0
20250221,170700,213169760,12210,12210,12210,12210,0
20250221,170600,213169760,12210,12210,12210,12210,0
20250221,170500,213169760,12210,12210,12210,12210,2
20250221,170400,213169760,12210,12210,12210,12210,0
20250221,170300,213169760,12210,12210,12210,12210,0
20250221,170200,213169760,12210,12210,12210,12210,0
20250221,170100,213169760,12210,12210,12210,12210,0
20250221,170000,213169760,12210,12210,12210,12210,0
20250221,165900,213169760,12210,12210,12210,12210,0
20250221,165800,213169760,12210,12210,12210,12210,0
20250221,165700,213169760,12210,12210,12210,12210,0
20250221,165600,213169760,12210,12210,12210,12210,0
20250221,165500,213169760,12210,12210,12210,12210,0
20250221,165400,213169760,12210,12210,12210,12210,0
20250221,165300,213169760,12210,12210,12210,12210,0
20250221,165200,213169760,12210,12210,12210,12210,0
20250221,165100,213169760,12210,12210,12210,12210,0
20250221,165000,213169760,12210,12210,12210,12210,0
20250221,164900,213169760,12210,12210,12210,12210,0
20250221,164800,213169760,12210,12210,12210,12210,0
20250221,164700,213169760,12210,12210,12210,12210,0
20250221,164600,213169760,12210,12210,12210,12210,0
20250221,164500,213169760,12210,12210,12210,12210,0
20250221,164400,213169760,12210,12210,12210,12210,0
20250221,164300,213169760,12210,12210,12210,12210,0
20250221,164200,213169760,12210,12210,12210,12210,0
20250221,164100,213169760,12210,12210,12210,12210,0
20250221,164000,213169760,12210,12210,12210,12210,0
20250221,163900,213169760,12210,12210,12210,12210,0
20250221,163800,213169760,12210,12210,12210,12210,0
20250221,163700,213169760,12210,12210,12210,12210,0
20250221,163600,213169760,12210,12210,12210,12210,0
20250221,163500,213169760,12210,12210,12210,12210,2
20250221,163400,213169760,12210,12210,12210,12210,0
20250221,163300,213169760,12210,12210,12210,12210,0
20250221,163200,213169760,12210,12210,12210,12210,0
20250221,163100,213169760,12210,12210,12210,12210,0
20250221,163000,213169760,12210,12210,12210,12210,0
20250221,162900,213169760,12210,12210,12210,12210,0
20250221,162800,213169760,12210,12210,12210,12210,0
20250221,162700,213169760,12210,12210,12210,12210,0
20250221,162600,213169760,12210,12210,12210,12210,0
20250221,162500,213169760,12210,12210,12210,12210,0
20250221,162400,213169760,12210,12210,12210,12210,0
20250221,162300,213169760,12210,12210,12210,12210,0
20250221,162200,213169760,12210,12210,12210,12210,0
20250221,162100,213169760,12210,12210,12210,12210,0
20250221,162000,213169760,12210,12210,12210,12210,0
20250221,161900,213169760,12210,12210,12210,12210,0
20250221,161800,213169760,12210,12210,12210,12210,0
20250221,161700,213169760,12210,12210,12210,12210,0
20250221,161600,213169760,12210,12210,12210,12210,0
20250221,161500,213169760,12210,12210,12210,12210,0
20250221,161400,213169760,12210,12210,12210,12210,0
20250221,161300,213169760,12210,12210,12210,12210,0
20250221,161200,213169760,12210,12210,12210,12210,0
20250221,161100,213169760,12210,12210,12210,12210,0
20250221,161000,213169760,12210,12210,12210,12210,0
20250221,160900,213169760,12210,12210,12210,12210,0
20250221,160800,213169760,12210,12210,12210,12210,0
20250221,160700,213169760,12210,12210,12210,12210,0
20250221,160600,213169760,12210,12210,12210,12210,0
20250221,160500,213169760,12210,12210,12210,12210,2
20250221,160400,213169760,12210,12210,12210,12210,0
20250221,160300,213169760,12210,12210,12210,12210,0
20250221,160200,213169760,12210,12210,12210,12210,0
20250221,160100,213169760,12210,12210,12210,12210,0
20250221,160000,213169760,12210,12210,12210,12210,0
20250221,155900,213169760,12210,12210,12210,12210,0
20250221,155800,213169760,12210,12210,12210,12210,0
20250221,155700,213169760,12210,12210,12210,12210,0
20250221,155600,213169760,12210,12210,12210,12210,0
20250221,155500,213169760,12210,12210,12210,12210,0
20250221,155400,213169760,12210,12210,12210,12210,0
20250221,155300,213169760,12210,12210,12210,12210,0
20250221,155200,213169760,12210,12210,12210,12210,0
20250221,155100,213169760,12210,12210,12210,12210,0
20250221,155000,213169760,12210,12210,12210,12210,0
20250221,154900,213169760,12210,12210,12210,12210,0
20250221,154800,213169760,12210,12210,12210,12210,0
20250221,154700,213169760,12210,12210,12210,12210,0
20250221,154600,213169760,12210,12210,12210,12210,0
20250221,154500,213169760,12210,12210,12210,12210,0
20250221,154400,213169760,12210,12210,12210,12210,0
20250221,154300,213169760,12210,12210,12210,12210,0
20250221,154200,213169760,12210,12210,12210,12210,0
20250221,154100,213169760,12210,12210,12210,12210,0
20250221,154000,213169760,12210,12210,12210,12210,0
20250221,153900,213169760,12210,12210,12210,12210,0
20250221,153800,213169760,12210,12210,12210,12210,0
20250221,153700,213169760,12210,12210,12210,12210,0
20250221,153600,213169760,12210,12210,12210,12210,0
20250221,153500,213169760,12210,12210,12210,12210,2
20250221,153400,213169760,12210,12210,12210,12210,0
20250221,153300,213169760,12210,12210,12210,12210,0
20250221,153200,213169760,12210,12210,12210,12210,0
20250221,153100,213169760,12210,12210,12210,12210,0
20250221,153000,213169760,12210,12210,12210,12210,2
20250221,152900,213145340,12170,12170,12170,12170,0
20250221,152800,213145340,12170,12170,12170,12170,0
20250221,152700,213145340,12170,12170,12170,12170,0
20250221,152600,213145340,12170,12170,12170,12170,0
20250221,152500,213145340,12170,12170,12170,12170,0
20250221,152400,213145340,12170,12170,12170,12170,0
20250221,152300,213145340,12170,12170,12170,12170,0
20250221,152200,213145340,12170,12170,12170,12170,0
20250221,152100,213145340,12170,12170,12170,12170,0
20250221,152000,213145340,12170,12170,12170,12170,0
20250221,151900,213145340,12170,12180,12220,12170,43
20250221,151800,212621370,12220,12220,12220,12170,37
20250221,151700,212169880,12220,12220,12220,12180,43
20250221,151600,211644980,12220,12220,12220,12220,33
20250221,151500,211241720,12220,12220,12220,12180,42
20250221,151400,210729040,12220,12220,12220,12180,46
20250221,151300,210167480,12220,12220,12220,12150,92
20250221,151200,209046680,12220,12220,12220,12220,32
20250221,151100,208655640,12220,12210,12220,12210,28
20250221,151000,208313570,12210,12210,12210,12150,42
20250221,150900,207801110,12210,12220,12220,12170,1298
20250221,150800,192002720,12220,12220,12220,12220,31
20250221,150700,191623900,12220,12220,12220,12220,32
20250221,150600,191232860,12220,12220,12220,12220,28
20250221,150500,190890700,12220,12220,12220,12220,38
20250221,150400,190426340,12220,12220,12220,12180,56
20250221,150300,189743100,12220,12220,12220,12180,123
20250221,150200,188243720,12220,12220,12220,12220,28
20250221,150100,187901560,12220,12220,12220,12220,32
20250221,150000,187510520,12220,12220,12220,12220,28
20250221,145900,187168360,12220,12220,12220,12180,62
20250221,145800,186411840,12220,12220,12220,12220,30
20250221,145700,186045240,12220,12220,12220,12220,33
20250221,145600,185641980,12220,12220,12220,12220,31
20250221,145500,185263160,12220,12220,12220,12220,33
20250221,145400,184859900,12220,12220,12220,12170,241
20250221,145300,181924460,12220,12220,12220,12220,36
20250221,145200,181484540,12220,12220,12220,12220,38
20250221,145100,181020180,12220,12220,12220,12220,34
20250221,145000,180604700,12220,12230,12230,12180,74
20250221,144900,179702000,12230,12230,12230,12230,31
20250221,144800,179322870,12230,12230,12230,12230,33
20250221,144700,178919280,12230,12230,12230,12230,30
20250221,144600,178552380,12230,12220,12230,12220,34
20250221,144500,178136770,12220,12220,12220,12220,30
20250221,144400,177770170,12220,12220,12220,12220,34
20250221,144300,177354690,12170,12230,12230,12170,234
20250221,144200,174504280,12230,12230,12230,12230,33
20250221,144100,174100690,12230,12240,12240,12230,31
20250221,144000,173721410,12240,12240,12240,12230,33
20250221,143900,173317590,12240,12240,12240,12190,36
20250221,143800,172877200,12240,12230,12240,12230,33
20250221,143700,172473470,12230,12230,12230,12230,30
20250221,143600,172106570,12230,12230,12230,12230,34
20250221,143500,171690750,12230,12230,12230,12230,30
20250221,143400,171323850,12230,12230,12230,12180,112
20250221,143300,169957940,12230,12240,12240,12230,30
20250221,143200,169590900,12240,12240,12240,12240,30
20250221,143100,169223700,12240,12240,12240,12240,34
20250221,143000,168807540,12240,12240,12240,12180,94
20250221,142900,167660820,12240,12230,12240,12230,334
20250221,142800,163575770,12230,12230,12230,12180,344
20250221,142700,159369350,12230,12240,12240,12230,33
20250221,142600,158965610,12240,12250,12250,12170,52
20250221,142500,158330310,12250,12220,12250,12170,621
20250221,142400,150764280,12220,12250,12250,12220,47
20250221,142300,150189040,12250,12250,12250,12250,33
20250221,142200,149784790,12250,12250,12250,12250,30
20250221,142100,149417290,12250,12260,12260,12250,34
20250221,142000,149000460,12260,12260,12260,12260,30
20250221,141900,148632660,12260,12260,12260,12260,33
20250221,141800,148228080,12260,12260,12260,12260,31
20250221,141700,147848020,12260,12260,12260,12260,33
20250221,141600,147443440,12260,12260,12260,12260,31
20250221,141500,147063380,12260,12260,12260,12260,30
20250221,141400,146695580,12260,12260,12260,12260,33
20250221,141300,146291000,12260,12260,12260,12260,31
20250221,141200,145910940,12260,12260,12260,12260,33
20250221,141100,145506360,12260,12250,12260,12200,149
20250221,141000,143685630,12250,12250,12250,12250,33
20250221,140900,143281380,12250,12250,12250,12250,30
20250221,140800,142913880,12250,12250,12250,12250,34
20250221,140700,142497380,12250,12240,12250,12240,31
20250221,140600,142117860,12240,12240,12240,12240,34
20250221,140500,141701700,12240,12240,12240,12240,30
20250221,140400,141334500,12240,12240,12240,12240,33
20250221,140300,140930580,12240,12240,12240,12240,31
20250221,140200,140551140,12240,12240,12240,12240,41
20250221,140100,140049300,12240,12240,12240,12240,31
20250221,140000,139669860,12240,12240,12240,12190,83
20250221,135900,138656440,12240,12240,12240,12230,35
20250221,135800,138228080,12240,12240,12240,12240,35
20250221,135700,137799680,12240,12240,12240,12240,41
20250221,135600,137297840,12240,12240,12240,12240,36
20250221,135500,136857200,12240,12240,12240,12240,41
20250221,135400,136355360,12240,12230,12240,12230,34
20250221,135300,135939300,12230,12220,12230,12220,65
20250221,135200,135144750,12220,12220,12220,12220,35
20250221,135100,134717050,12220,12220,12220,12220,42
20250221,135000,134203810,12220,12220,12220,12220,34
20250221,134900,133788330,12220,12220,12220,12220,41
20250221,134800,133287310,12220,12220,12220,12220,36
20250221,134700,132847390,12220,12220,12220,12220,41
20250221,134600,132346370,12220,12220,12220,12220,35
20250221,134500,131918670,12220,12220,12220,12190,42
20250221,134400,131405460,12220,12220,12220,12220,35
20250221,134300,130977760,12220,12220,12220,12220,42
20250221,134200,130464520,12220,12220,12220,12220,34
20250221,134100,130049040,12220,12220,12220,12220,37
20250221,134000,129596900,12220,12220,12220,12220,42
20250221,133900,129083660,12220,12220,12220,12220,35
20250221,133800,128655960,12220,12220,12220,12220,42
20250221,133700,128142720,12220,12220,12220,12220,34
20250221,133600,127727240,12220,12220,12220,12220,41
20250221,133500,127226220,12220,12220,12220,12210,36
20250221,133400,126786400,12220,12220,12220,12220,41
20250221,133300,126285380,12220,12180,12220,12180,110
20250221,133200,124944180,12220,12220,12220,12220,41
20250221,133100,124443160,12210,12210,12210,12210,35
20250221,133000,124015810,12210,12210,12210,12210,42
20250221,132900,123502990,12210,12210,12210,12210,35
20250221,132800,123075640,12210,12200,12210,12200,42
20250221,132700,122563160,12200,12200,12200,12200,124
20250221,132600,121050360,12200,12200,12200,12200,41
20250221,132500,120550160,12200,12200,12200,12200,35
20250221,132400,120123160,12200,12200,12200,12200,37
20250221,132300,119671760,12200,12190,12200,12180,55
20250221,132200,119001510,12190,12190,12190,12170,42
20250221,132100,118489630,12190,12190,12190,12170,61
20250221,132000,117746290,12190,12190,12190,12170,145
20250221,131900,115980940,12190,12170,12190,12140,69
20250221,131800,115140990,12180,12180,12180,12170,43
20250221,131700,114617300,12190,12180,12190,12170,26
20250221,131600,114300500,12180,12170,12180,12170,218
20250221,131500,111647280,12180,12180,12180,12170,221
20250221,131400,108957610,12170,12170,12180,12170,508
20250221,131300,102773330,12170,12170,12170,12170,21
20250221,131200,102517760,12170,12170,12170,12170,18
20250221,131100,102298700,12170,12170,12170,12170,5
20250221,131000,102237850,12170,12170,12170,12170,3
20250221,130900,102201340,12170,12170,12170,12170,25
20250221,130800,101897090,12170,12170,12170,12170,2
20250221,130700,101872750,12170,12170,12170,12170,5
20250221,130600,101811900,12170,12170,12170,12170,3
20250221,130500,101775390,12170,12170,12170,12170,5
20250221,130400,101714540,12150,12150,12150,12150,3
20250221,130300,101678090,12150,12150,12150,12150,5
20250221,130200,101617340,12150,12150,12150,12150,5
20250221,130100,101556590,12150,12150,12150,12150,3
20250221,130000,101520140,12150,12150,12150,12150,5
20250221,125900,101459390,12150,12150,12150,12150,3
20250221,125800,101422940,12150,12150,12150,12150,5
20250221,125700,101362190,12150,12150,12150,12150,3
20250221,125600,101325740,12150,12150,12150,12080,105
20250221,125500,100056500,12150,12150,12150,12150,2
20250221,125400,100032200,12150,12150,12150,12150,5
20250221,125300,99971450,12150,12150,12150,12150,3
20250221,125200,99935000,12150,12150,12150,12150,5
20250221,125100,99874250,12150,12100,12150,12100,22
20250221,125000,99607950,12100,12100,12100,12100,9
20250221,124900,99499050,12100,12100,12100,12100,3
20250221,124800,99462750,12100,12100,12100,12100,5
20250221,124700,99402250,12100,12100,12100,12100,2
20250221,124600,99378050,12100,12100,12100,12100,5
20250221,124500,99317550,12100,12100,12100,12100,3
20250221,124400,99281250,12100,12100,12100,12100,5
20250221,124300,99220750,12100,12100,12100,12100,2
20250221,124200,99196550,12100,12100,12100,12100,5
20250221,124100,99136050,12100,12100,12100,12100,5
20250221,124000,99075550,12100,12150,12150,12100,86
20250221,123900,98034800,12150,12150,12150,12100,60
20250221,123800,97308550,12150,12150,12150,12150,2
20250221,123700,97284250,12150,12150,12150,12150,5
20250221,123600,97223500,12150,12150,12150,12150,3
20250221,123500,97187050,12150,12150,12150,12150,5
20250221,123400,97126300,12110,12160,12160,12110,840
20250221,123300,86946640,12160,12160,12160,12160,5
20250221,123200,86885840,12160,12130,12160,12130,4
20250221,123100,86837230,12160,12160,12160,12160,5
20250221,123000,86776430,12160,12160,12160,12160,2
20250221,122900,86752110,12160,12160,12160,12160,5
20250221,122800,86691310,12160,12160,12160,12160,3
20250221,122700,86654830,12160,12160,12160,12160,5
20250221,122600,86594030,12160,12160,12160,12160,7
20250221,122500,86508910,12160,12160,12160,12160,5
20250221,122400,86448110,12160,12160,12160,12160,3
20250221,122300,86411630,12160,12160,12160,12160,5
20250221,122200,86350830,12120,12160,12160,12120,13
20250221,122100,86193070,12160,12160,12160,12160,2
20250221,122000,86168750,12130,12160,12160,12130,117
20250221,121900,84749390,12160,12160,12160,12160,3
20250221,121800,84712910,12160,12160,12160,12160,5
20250221,121700,84652110,12160,12160,12160,12160,2
20250221,121600,84627790,12160,12160,12160,12160,7
20250221,121500,84542670,12160,12160,12160,12160,3
20250221,121400,84506190,12160,12160,12160,12160,5
20250221,121300,84445390,12160,12160,12160,12160,3
20250221,121200,84408910,12160,12160,12160,12160,5
20250221,121100,84348110,12160,12160,12160,12160,3
20250221,121000,84311630,12160,12160,12160,12160,5
20250221,120900,84250830,12160,12160,12160,12160,2
20250221,120800,84226510,12160,12160,12160,12160,5
20250221,120700,84165710,12160,12140,12160,12140,7
20250221,120600,84080670,12160,12160,12160,12160,5
20250221,120500,84019870,12160,12160,12160,12160,2
20250221,120400,83995550,12160,12160,12160,12160,5
20250221,120300,83934750,12160,12160,12160,12160,5
20250221,120200,83873950,12160,12160,12160,12160,3
20250221,120100,83837470,12160,12160,12160,12140,6
20250221,120000,83764530,12160,12160,12160,12160,2
20250221,115900,83740210,12160,12160,12160,12160,5
20250221,115800,83679410,12160,12160,12160,12160,3
20250221,115700,83642930,12160,12160,12160,12160,5
20250221,115600,83582130,12160,12160,12160,12160,12
20250221,115500,83436210,12160,12160,12160,12160,8
20250221,115400,83338930,12130,12160,12160,12130,14
20250221,115300,83168720,12160,12160,12160,12160,9
20250221,115200,83059280,12160,12160,12160,12160,2
20250221,115100,83034960,12160,12160,12160,12160,5
20250221,115000,82974160,12160,12160,12160,12160,23
20250221,114900,82694480,12160,12160,12160,12140,14
20250221,114800,82524420,12160,12160,12160,12160,2
20250221,114700,82500100,12150,12130,12160,12130,271
20250221,114600,79212620,12160,12160,12160,12160,3
20250221,114500,79176140,12160,12160,12160,12160,5
20250221,114400,79115340,12160,12160,12160,12160,5
20250221,114300,79054540,12160,12160,12160,12160,2
20250221,114200,79030220,12160,12150,12160,12150,52
20250221,114100,78398390,12150,12150,12150,12150,3
20250221,114000,78361940,12150,12150,12150,12150,5
20250221,113900,78301190,12150,12150,12150,12150,2
20250221,113800,78276890,12150,12150,12150,12150,95
20250221,113700,77122640,12150,12150,12150,12150,3
20250221,113600,77086190,12150,12150,12150,12150,13
20250221,113500,76928240,12150,12150,12150,12150,2
20250221,113400,76903940,12150,12150,12150,12150,5
20250221,113300,76843190,12110,12120,12150,12110,27
20250221,113200,76516090,12150,12150,12150,12150,173
20250221,113100,74414140,12150,12150,12150,12150,2
20250221,113000,74389840,12150,12150,12150,12150,55
20250221,112900,73721590,12150,12150,12150,12150,3
20250221,112800,73685140,12150,12150,12150,12150,105
20250221,112700,72409390,12150,12150,12150,12150,2
20250221,112600,72385090,12150,12150,12150,12150,5
20250221,112500,72324340,12150,12150,12150,12150,5
20250221,112400,72263590,12150,12110,12150,12110,26
20250221,112300,71948610,12150,12150,12150,12150,5
20250221,112200,71887860,12150,12150,12150,12150,2
20250221,112100,71863560,12150,12150,12150,12130,62
20250221,112000,71111380,12150,12150,12150,12150,3
20250221,111900,71074930,12150,12140,12150,12140,13
20250221,111800,70917060,12150,12150,12150,12150,2
20250221,111700,70892760,12150,12150,12150,12150,5
20250221,111600,70832010,12150,12150,12150,12150,3
20250221,111500,70795560,12150,12150,12150,12150,5
20250221,111400,70734810,12150,12150,12150,12150,2
20250221,111300,70710510,12150,12150,12150,12150,5
20250221,111200,70649760,12110,12150,12150,12110,26
20250221,111100,70334780,12150,12150,12150,12150,5
20250221,111000,70274030,12150,12150,12150,12150,2
20250221,110900,70249730,12150,12150,12150,12150,7
20250221,110800,70164680,12150,12150,12150,12150,3
20250221,110700,70128230,12150,12120,12150,12110,242
20250221,110600,67196280,12150,12150,12150,12150,2
20250221,110500,67171980,12130,12150,12150,12130,44
20250221,110400,66637460,12150,12230,12230,12140,123
20250221,110300,65142870,12230,12230,12230,12230,3
20250221,110200,65106180,12230,12240,12240,12150,105
20250221,110100,63830000,12150,12240,12240,12150,409
20250221,110000,58858980,12240,12240,12240,12200,7
20250221,105900,58773340,12240,12240,12240,12240,3
20250221,105800,58736620,12240,12240,12240,12240,5
20250221,105700,58675420,12190,12240,12240,12190,12
20250221,105600,58529030,12240,12240,12240,12200,306
20250221,105500,54795630,12240,12210,12240,12210,85
20250221,105400,53757690,12240,12240,12240,12240,5
20250221,105300,53696490,12240,12240,12240,12240,2
20250221,105200,53672010,12240,12240,12240,12240,7
20250221,105100,53586330,12240,12240,12240,12240,3
20250221,105000,53549610,12240,12210,12240,12210,11
20250221,104900,53415120,12240,12240,12240,12240,2
20250221,104800,53390640,12240,12240,12240,12240,5
20250221,104700,53329440,12240,12240,12240,12240,3
20250221,104600,53292720,12240,12240,12240,12240,5
20250221,104500,53231520,12240,12240,12240,12240,5
20250221,104400,53170320,12240,12240,12240,12240,2
20250221,104300,53145840,12240,12240,12240,12240,6
20250221,104200,53072400,12240,12240,12240,12240,3
20250221,104100,53035680,12240,12230,12240,12230,45
20250221,104000,52485160,12230,12230,12230,12230,2
20250221,103900,52460700,12230,12230,12230,12230,5
20250221,103800,52399550,12230,12230,12230,12230,3
20250221,103700,52362860,12230,12230,12230,12230,5
20250221,103600,52301710,12230,12230,12230,12230,8
20250221,103500,52203870,12230,12230,12230,12230,5
20250221,103400,52142720,12230,12210,12230,12210,6
20250221,103300,52069360,12230,12230,12230,12230,5
20250221,103200,52008210,12230,12230,12230,12230,2
20250221,103100,51983750,12230,12230,12230,12230,5
20250221,103000,51922600,12230,12230,12230,12230,3
20250221,102900,51885910,12230,12230,12230,12230,5
20250221,102800,51824760,12230,12230,12230,12230,2
20250221,102700,51800300,12230,12230,12230,12230,5
20250221,102600,51739150,12230,12230,12230,12230,9
20250221,102500,51629080,12230,12230,12230,12230,4
20250221,102400,51580160,12230,12230,12230,12230,5
20250221,102300,51519010,12230,12230,12230,12230,2
20250221,102200,51494550,12230,12230,12230,12230,5
20250221,102100,51433400,12230,12230,12230,12230,3
20250221,102000,51396710,12230,12230,12230,12230,5
20250221,101900,51335560,12230,12230,12230,12230,2
20250221,101800,51311100,12230,12240,12240,12230,7
20250221,101700,51225450,12240,12230,12240,12230,12
20250221,101600,51078600,12230,12230,12230,12230,5
20250221,101500,51017450,12230,12230,12230,12230,2
20250221,101400,50992990,12230,12230,12230,12230,5
20250221,101300,50931840,12230,12230,12230,12230,3
20250221,101200,50895150,12230,12230,12230,12230,10
20250221,101100,50772850,12230,12230,12230,12230,2
20250221,101000,50748390,12230,12230,12230,12200,429
20250221,100900,45514440,12200,12200,12200,12200,128
20250221,100800,43952840,12230,12230,12230,12230,405
20250221,100700,38999690,12230,12230,12230,12200,46
20250221,100600,38437740,12230,12230,12230,12230,2
20250221,100500,38413280,12230,12240,12240,12210,8
20250221,100400,38315480,12240,12240,12240,12240,3
20250221,100300,38278760,12240,12240,12240,12240,5
20250221,100200,38217560,12240,12210,12240,12210,24
20250221,100100,37924450,12210,12240,12240,12210,30
20250221,100000,37557970,12240,12240,12240,12240,3
20250221,095900,37521250,12240,12240,12240,12210,135
20250221,095800,35872750,12220,12240,12260,12220,742
20250221,095700,26796420,12260,12260,12260,12260,5
20250221,095600,26735120,12260,12260,12260,12260,3
20250221,095500,26698340,12260,12260,12260,12260,5
20250221,095400,26637040,12260,12250,12260,12240,24
20250221,095300,26343190,12270,12270,12270,12250,385
20250221,095200,21626840,12270,12270,12270,12270,3
20250221,095100,21590030,12270,12250,12270,12250,105
20250221,095000,20303680,12270,12270,12270,12270,2
20250221,094900,20279140,12280,12280,12280,12250,26
20250221,094800,19960490,12280,12280,12280,12280,5
20250221,094700,19899090,12280,12280,12280,12280,3
20250221,094600,19862250,12280,12290,12290,12280,5
20250221,094500,19800820,12290,12290,12290,12290,2
20250221,094400,19776240,12290,12290,12290,12290,29
20250221,094300,19419830,12260,12290,12290,12260,203
20250221,094200,16930960,12290,12290,12290,12270,15
20250221,094100,16746810,12290,12290,12290,12290,2
20250221,094000,16722230,12290,12290,12290,12290,5
20250221,093900,16660780,12290,12290,12290,12290,203
20250221,093800,14165910,12290,12290,12290,12290,5
20250221,093700,14104460,12280,12280,12280,12280,0
20250221,093600,14104460,12280,12270,12280,12270,48
20250221,093500,13515030,12280,12280,12280,12280,31
20250221,093400,13134350,12290,12290,12290,12290,0
20250221,093300,13134350,12290,12280,12290,12280,494
20250221,093200,7067730,12280,12280,12280,12280,0
20250221,093100,7067730,12280,12280,12280,12280,1
20250221,093000,7055450,12280,12280,12280,12280,1
20250221,092900,7043170,12260,12260,12260,12260,100
20250221,092800,5817170,12290,12290,12290,12290,0
20250221,092700,5817170,12290,12290,12290,12290,0
20250221,092600,5817170,12290,12290,12290,12290,0
20250221,092500,5817170,12290,12290,12290,12290,0
20250221,092400,5817170,12290,12290,12290,12290,0
20250221,092300,5817170,12290,12290,12290,12290,0
20250221,092200,5817170,12290,12290,12290,12290,0
20250221,092100,5817170,12290,12290,12290,12290,0
20250221,092000,5817170,12290,12290,12290,12290,0
20250221,091900,5817170,12290,12290,12290,12290,0
20250221,091800,5817170,12290,12290,12290,12290,0
20250221,091700,5817170,12290,12290,12290,12290,0
20250221,091600,5817170,12290,12290,12290,12290,10
20250221,091500,5694270,12220,12220,12220,12220,5
20250221,091400,5633170,12220,12220,12220,12220,1
20250221,091300,5620950,12290,12290,12290,12290,0
20250221,091200,5620950,12290,12290,12290,12290,0
20250221,091100,5620950,12290,12280,12290,12280,40
20250221,091000,5129580,12290,12290,12290,12290,0
20250221,090900,5129580,12290,12290,12290,12290,0
20250221,090800,5129580,12290,12290,12290,12290,0
20250221,090700,5129580,12290,12290,12290,12290,1
20250221,090600,5117290,12290,12280,12290,12280,250
20250221,090500,2045790,12290,12290,12290,12290,0
20250221,090400,2045790,12290,12280,12290,12280,84
20250221,090300,1014260,12220,12220,12220,12220,0
20250221,090200,1014260,12220,12220,12220,12220,0
20250221,090100,1014260,12220,12220,12220,12220,0
20250221,090000,1014260,12220,12220,12220,12220,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 213169760 12210 12210 12210 12210 2
3 20250221 183400 213169760 12210 12210 12210 12210 0
4 20250221 183300 213169760 12210 12210 12210 12210 0
5 20250221 183200 213169760 12210 12210 12210 12210 0
6 20250221 183100 213169760 12210 12210 12210 12210 0
7 20250221 183000 213169760 12210 12210 12210 12210 0
8 20250221 182900 213169760 12210 12210 12210 12210 0
9 20250221 182800 213169760 12210 12210 12210 12210 0
10 20250221 182700 213169760 12210 12210 12210 12210 0
11 20250221 182600 213169760 12210 12210 12210 12210 0
12 20250221 182500 213169760 12210 12210 12210 12210 0
13 20250221 182400 213169760 12210 12210 12210 12210 0
14 20250221 182300 213169760 12210 12210 12210 12210 0
15 20250221 182200 213169760 12210 12210 12210 12210 0
16 20250221 182100 213169760 12210 12210 12210 12210 0
17 20250221 182000 213169760 12210 12210 12210 12210 0
18 20250221 181900 213169760 12210 12210 12210 12210 0
19 20250221 181800 213169760 12210 12210 12210 12210 0
20 20250221 181700 213169760 12210 12210 12210 12210 0
21 20250221 181600 213169760 12210 12210 12210 12210 0
22 20250221 181500 213169760 12210 12210 12210 12210 0
23 20250221 181400 213169760 12210 12210 12210 12210 0
24 20250221 181300 213169760 12210 12210 12210 12210 0
25 20250221 181200 213169760 12210 12210 12210 12210 0
26 20250221 181100 213169760 12210 12210 12210 12210 0
27 20250221 181000 213169760 12210 12210 12210 12210 0
28 20250221 180900 213169760 12210 12210 12210 12210 0
29 20250221 180800 213169760 12210 12210 12210 12210 0
30 20250221 180700 213169760 12210 12210 12210 12210 0
31 20250221 180600 213169760 12210 12210 12210 12210 0
32 20250221 180500 213169760 12210 12210 12210 12210 2
33 20250221 180400 213169760 12210 12210 12210 12210 0
34 20250221 180300 213169760 12210 12210 12210 12210 0
35 20250221 180200 213169760 12210 12210 12210 12210 0
36 20250221 180100 213169760 12210 12210 12210 12210 0
37 20250221 180000 213169760 12210 12210 12210 12210 0
38 20250221 175900 213169760 12210 12210 12210 12210 0
39 20250221 175800 213169760 12210 12210 12210 12210 0
40 20250221 175700 213169760 12210 12210 12210 12210 0
41 20250221 175600 213169760 12210 12210 12210 12210 0
42 20250221 175500 213169760 12210 12210 12210 12210 0
43 20250221 175400 213169760 12210 12210 12210 12210 0
44 20250221 175300 213169760 12210 12210 12210 12210 0
45 20250221 175200 213169760 12210 12210 12210 12210 0
46 20250221 175100 213169760 12210 12210 12210 12210 0
47 20250221 175000 213169760 12210 12210 12210 12210 0
48 20250221 174900 213169760 12210 12210 12210 12210 0
49 20250221 174800 213169760 12210 12210 12210 12210 0
50 20250221 174700 213169760 12210 12210 12210 12210 0
51 20250221 174600 213169760 12210 12210 12210 12210 0
52 20250221 174500 213169760 12210 12210 12210 12210 0
53 20250221 174400 213169760 12210 12210 12210 12210 0
54 20250221 174300 213169760 12210 12210 12210 12210 0
55 20250221 174200 213169760 12210 12210 12210 12210 0
56 20250221 174100 213169760 12210 12210 12210 12210 0
57 20250221 174000 213169760 12210 12210 12210 12210 0
58 20250221 173900 213169760 12210 12210 12210 12210 0
59 20250221 173800 213169760 12210 12210 12210 12210 0
60 20250221 173700 213169760 12210 12210 12210 12210 0
61 20250221 173600 213169760 12210 12210 12210 12210 0
62 20250221 173500 213169760 12210 12210 12210 12210 2
63 20250221 173400 213169760 12210 12210 12210 12210 0
64 20250221 173300 213169760 12210 12210 12210 12210 0
65 20250221 173200 213169760 12210 12210 12210 12210 0
66 20250221 173100 213169760 12210 12210 12210 12210 0
67 20250221 173000 213169760 12210 12210 12210 12210 0
68 20250221 172900 213169760 12210 12210 12210 12210 0
69 20250221 172800 213169760 12210 12210 12210 12210 0
70 20250221 172700 213169760 12210 12210 12210 12210 0
71 20250221 172600 213169760 12210 12210 12210 12210 0
72 20250221 172500 213169760 12210 12210 12210 12210 0
73 20250221 172400 213169760 12210 12210 12210 12210 0
74 20250221 172300 213169760 12210 12210 12210 12210 0
75 20250221 172200 213169760 12210 12210 12210 12210 0
76 20250221 172100 213169760 12210 12210 12210 12210 0
77 20250221 172000 213169760 12210 12210 12210 12210 0
78 20250221 171900 213169760 12210 12210 12210 12210 0
79 20250221 171800 213169760 12210 12210 12210 12210 0
80 20250221 171700 213169760 12210 12210 12210 12210 0
81 20250221 171600 213169760 12210 12210 12210 12210 0
82 20250221 171500 213169760 12210 12210 12210 12210 0
83 20250221 171400 213169760 12210 12210 12210 12210 0
84 20250221 171300 213169760 12210 12210 12210 12210 0
85 20250221 171200 213169760 12210 12210 12210 12210 0
86 20250221 171100 213169760 12210 12210 12210 12210 0
87 20250221 171000 213169760 12210 12210 12210 12210 0
88 20250221 170900 213169760 12210 12210 12210 12210 0
89 20250221 170800 213169760 12210 12210 12210 12210 0
90 20250221 170700 213169760 12210 12210 12210 12210 0
91 20250221 170600 213169760 12210 12210 12210 12210 0
92 20250221 170500 213169760 12210 12210 12210 12210 2
93 20250221 170400 213169760 12210 12210 12210 12210 0
94 20250221 170300 213169760 12210 12210 12210 12210 0
95 20250221 170200 213169760 12210 12210 12210 12210 0
96 20250221 170100 213169760 12210 12210 12210 12210 0
97 20250221 170000 213169760 12210 12210 12210 12210 0
98 20250221 165900 213169760 12210 12210 12210 12210 0
99 20250221 165800 213169760 12210 12210 12210 12210 0
100 20250221 165700 213169760 12210 12210 12210 12210 0
101 20250221 165600 213169760 12210 12210 12210 12210 0
102 20250221 165500 213169760 12210 12210 12210 12210 0
103 20250221 165400 213169760 12210 12210 12210 12210 0
104 20250221 165300 213169760 12210 12210 12210 12210 0
105 20250221 165200 213169760 12210 12210 12210 12210 0
106 20250221 165100 213169760 12210 12210 12210 12210 0
107 20250221 165000 213169760 12210 12210 12210 12210 0
108 20250221 164900 213169760 12210 12210 12210 12210 0
109 20250221 164800 213169760 12210 12210 12210 12210 0
110 20250221 164700 213169760 12210 12210 12210 12210 0
111 20250221 164600 213169760 12210 12210 12210 12210 0
112 20250221 164500 213169760 12210 12210 12210 12210 0
113 20250221 164400 213169760 12210 12210 12210 12210 0
114 20250221 164300 213169760 12210 12210 12210 12210 0
115 20250221 164200 213169760 12210 12210 12210 12210 0
116 20250221 164100 213169760 12210 12210 12210 12210 0
117 20250221 164000 213169760 12210 12210 12210 12210 0
118 20250221 163900 213169760 12210 12210 12210 12210 0
119 20250221 163800 213169760 12210 12210 12210 12210 0
120 20250221 163700 213169760 12210 12210 12210 12210 0
121 20250221 163600 213169760 12210 12210 12210 12210 0
122 20250221 163500 213169760 12210 12210 12210 12210 2
123 20250221 163400 213169760 12210 12210 12210 12210 0
124 20250221 163300 213169760 12210 12210 12210 12210 0
125 20250221 163200 213169760 12210 12210 12210 12210 0
126 20250221 163100 213169760 12210 12210 12210 12210 0
127 20250221 163000 213169760 12210 12210 12210 12210 0
128 20250221 162900 213169760 12210 12210 12210 12210 0
129 20250221 162800 213169760 12210 12210 12210 12210 0
130 20250221 162700 213169760 12210 12210 12210 12210 0
131 20250221 162600 213169760 12210 12210 12210 12210 0
132 20250221 162500 213169760 12210 12210 12210 12210 0
133 20250221 162400 213169760 12210 12210 12210 12210 0
134 20250221 162300 213169760 12210 12210 12210 12210 0
135 20250221 162200 213169760 12210 12210 12210 12210 0
136 20250221 162100 213169760 12210 12210 12210 12210 0
137 20250221 162000 213169760 12210 12210 12210 12210 0
138 20250221 161900 213169760 12210 12210 12210 12210 0
139 20250221 161800 213169760 12210 12210 12210 12210 0
140 20250221 161700 213169760 12210 12210 12210 12210 0
141 20250221 161600 213169760 12210 12210 12210 12210 0
142 20250221 161500 213169760 12210 12210 12210 12210 0
143 20250221 161400 213169760 12210 12210 12210 12210 0
144 20250221 161300 213169760 12210 12210 12210 12210 0
145 20250221 161200 213169760 12210 12210 12210 12210 0
146 20250221 161100 213169760 12210 12210 12210 12210 0
147 20250221 161000 213169760 12210 12210 12210 12210 0
148 20250221 160900 213169760 12210 12210 12210 12210 0
149 20250221 160800 213169760 12210 12210 12210 12210 0
150 20250221 160700 213169760 12210 12210 12210 12210 0
151 20250221 160600 213169760 12210 12210 12210 12210 0
152 20250221 160500 213169760 12210 12210 12210 12210 2
153 20250221 160400 213169760 12210 12210 12210 12210 0
154 20250221 160300 213169760 12210 12210 12210 12210 0
155 20250221 160200 213169760 12210 12210 12210 12210 0
156 20250221 160100 213169760 12210 12210 12210 12210 0
157 20250221 160000 213169760 12210 12210 12210 12210 0
158 20250221 155900 213169760 12210 12210 12210 12210 0
159 20250221 155800 213169760 12210 12210 12210 12210 0
160 20250221 155700 213169760 12210 12210 12210 12210 0
161 20250221 155600 213169760 12210 12210 12210 12210 0
162 20250221 155500 213169760 12210 12210 12210 12210 0
163 20250221 155400 213169760 12210 12210 12210 12210 0
164 20250221 155300 213169760 12210 12210 12210 12210 0
165 20250221 155200 213169760 12210 12210 12210 12210 0
166 20250221 155100 213169760 12210 12210 12210 12210 0
167 20250221 155000 213169760 12210 12210 12210 12210 0
168 20250221 154900 213169760 12210 12210 12210 12210 0
169 20250221 154800 213169760 12210 12210 12210 12210 0
170 20250221 154700 213169760 12210 12210 12210 12210 0
171 20250221 154600 213169760 12210 12210 12210 12210 0
172 20250221 154500 213169760 12210 12210 12210 12210 0
173 20250221 154400 213169760 12210 12210 12210 12210 0
174 20250221 154300 213169760 12210 12210 12210 12210 0
175 20250221 154200 213169760 12210 12210 12210 12210 0
176 20250221 154100 213169760 12210 12210 12210 12210 0
177 20250221 154000 213169760 12210 12210 12210 12210 0
178 20250221 153900 213169760 12210 12210 12210 12210 0
179 20250221 153800 213169760 12210 12210 12210 12210 0
180 20250221 153700 213169760 12210 12210 12210 12210 0
181 20250221 153600 213169760 12210 12210 12210 12210 0
182 20250221 153500 213169760 12210 12210 12210 12210 2
183 20250221 153400 213169760 12210 12210 12210 12210 0
184 20250221 153300 213169760 12210 12210 12210 12210 0
185 20250221 153200 213169760 12210 12210 12210 12210 0
186 20250221 153100 213169760 12210 12210 12210 12210 0
187 20250221 153000 213169760 12210 12210 12210 12210 2
188 20250221 152900 213145340 12170 12170 12170 12170 0
189 20250221 152800 213145340 12170 12170 12170 12170 0
190 20250221 152700 213145340 12170 12170 12170 12170 0
191 20250221 152600 213145340 12170 12170 12170 12170 0
192 20250221 152500 213145340 12170 12170 12170 12170 0
193 20250221 152400 213145340 12170 12170 12170 12170 0
194 20250221 152300 213145340 12170 12170 12170 12170 0
195 20250221 152200 213145340 12170 12170 12170 12170 0
196 20250221 152100 213145340 12170 12170 12170 12170 0
197 20250221 152000 213145340 12170 12170 12170 12170 0
198 20250221 151900 213145340 12170 12180 12220 12170 43
199 20250221 151800 212621370 12220 12220 12220 12170 37
200 20250221 151700 212169880 12220 12220 12220 12180 43
201 20250221 151600 211644980 12220 12220 12220 12220 33
202 20250221 151500 211241720 12220 12220 12220 12180 42
203 20250221 151400 210729040 12220 12220 12220 12180 46
204 20250221 151300 210167480 12220 12220 12220 12150 92
205 20250221 151200 209046680 12220 12220 12220 12220 32
206 20250221 151100 208655640 12220 12210 12220 12210 28
207 20250221 151000 208313570 12210 12210 12210 12150 42
208 20250221 150900 207801110 12210 12220 12220 12170 1298
209 20250221 150800 192002720 12220 12220 12220 12220 31
210 20250221 150700 191623900 12220 12220 12220 12220 32
211 20250221 150600 191232860 12220 12220 12220 12220 28
212 20250221 150500 190890700 12220 12220 12220 12220 38
213 20250221 150400 190426340 12220 12220 12220 12180 56
214 20250221 150300 189743100 12220 12220 12220 12180 123
215 20250221 150200 188243720 12220 12220 12220 12220 28
216 20250221 150100 187901560 12220 12220 12220 12220 32
217 20250221 150000 187510520 12220 12220 12220 12220 28
218 20250221 145900 187168360 12220 12220 12220 12180 62
219 20250221 145800 186411840 12220 12220 12220 12220 30
220 20250221 145700 186045240 12220 12220 12220 12220 33
221 20250221 145600 185641980 12220 12220 12220 12220 31
222 20250221 145500 185263160 12220 12220 12220 12220 33
223 20250221 145400 184859900 12220 12220 12220 12170 241
224 20250221 145300 181924460 12220 12220 12220 12220 36
225 20250221 145200 181484540 12220 12220 12220 12220 38
226 20250221 145100 181020180 12220 12220 12220 12220 34
227 20250221 145000 180604700 12220 12230 12230 12180 74
228 20250221 144900 179702000 12230 12230 12230 12230 31
229 20250221 144800 179322870 12230 12230 12230 12230 33
230 20250221 144700 178919280 12230 12230 12230 12230 30
231 20250221 144600 178552380 12230 12220 12230 12220 34
232 20250221 144500 178136770 12220 12220 12220 12220 30
233 20250221 144400 177770170 12220 12220 12220 12220 34
234 20250221 144300 177354690 12170 12230 12230 12170 234
235 20250221 144200 174504280 12230 12230 12230 12230 33
236 20250221 144100 174100690 12230 12240 12240 12230 31
237 20250221 144000 173721410 12240 12240 12240 12230 33
238 20250221 143900 173317590 12240 12240 12240 12190 36
239 20250221 143800 172877200 12240 12230 12240 12230 33
240 20250221 143700 172473470 12230 12230 12230 12230 30
241 20250221 143600 172106570 12230 12230 12230 12230 34
242 20250221 143500 171690750 12230 12230 12230 12230 30
243 20250221 143400 171323850 12230 12230 12230 12180 112
244 20250221 143300 169957940 12230 12240 12240 12230 30
245 20250221 143200 169590900 12240 12240 12240 12240 30
246 20250221 143100 169223700 12240 12240 12240 12240 34
247 20250221 143000 168807540 12240 12240 12240 12180 94
248 20250221 142900 167660820 12240 12230 12240 12230 334
249 20250221 142800 163575770 12230 12230 12230 12180 344
250 20250221 142700 159369350 12230 12240 12240 12230 33
251 20250221 142600 158965610 12240 12250 12250 12170 52
252 20250221 142500 158330310 12250 12220 12250 12170 621
253 20250221 142400 150764280 12220 12250 12250 12220 47
254 20250221 142300 150189040 12250 12250 12250 12250 33
255 20250221 142200 149784790 12250 12250 12250 12250 30
256 20250221 142100 149417290 12250 12260 12260 12250 34
257 20250221 142000 149000460 12260 12260 12260 12260 30
258 20250221 141900 148632660 12260 12260 12260 12260 33
259 20250221 141800 148228080 12260 12260 12260 12260 31
260 20250221 141700 147848020 12260 12260 12260 12260 33
261 20250221 141600 147443440 12260 12260 12260 12260 31
262 20250221 141500 147063380 12260 12260 12260 12260 30
263 20250221 141400 146695580 12260 12260 12260 12260 33
264 20250221 141300 146291000 12260 12260 12260 12260 31
265 20250221 141200 145910940 12260 12260 12260 12260 33
266 20250221 141100 145506360 12260 12250 12260 12200 149
267 20250221 141000 143685630 12250 12250 12250 12250 33
268 20250221 140900 143281380 12250 12250 12250 12250 30
269 20250221 140800 142913880 12250 12250 12250 12250 34
270 20250221 140700 142497380 12250 12240 12250 12240 31
271 20250221 140600 142117860 12240 12240 12240 12240 34
272 20250221 140500 141701700 12240 12240 12240 12240 30
273 20250221 140400 141334500 12240 12240 12240 12240 33
274 20250221 140300 140930580 12240 12240 12240 12240 31
275 20250221 140200 140551140 12240 12240 12240 12240 41
276 20250221 140100 140049300 12240 12240 12240 12240 31
277 20250221 140000 139669860 12240 12240 12240 12190 83
278 20250221 135900 138656440 12240 12240 12240 12230 35
279 20250221 135800 138228080 12240 12240 12240 12240 35
280 20250221 135700 137799680 12240 12240 12240 12240 41
281 20250221 135600 137297840 12240 12240 12240 12240 36
282 20250221 135500 136857200 12240 12240 12240 12240 41
283 20250221 135400 136355360 12240 12230 12240 12230 34
284 20250221 135300 135939300 12230 12220 12230 12220 65
285 20250221 135200 135144750 12220 12220 12220 12220 35
286 20250221 135100 134717050 12220 12220 12220 12220 42
287 20250221 135000 134203810 12220 12220 12220 12220 34
288 20250221 134900 133788330 12220 12220 12220 12220 41
289 20250221 134800 133287310 12220 12220 12220 12220 36
290 20250221 134700 132847390 12220 12220 12220 12220 41
291 20250221 134600 132346370 12220 12220 12220 12220 35
292 20250221 134500 131918670 12220 12220 12220 12190 42
293 20250221 134400 131405460 12220 12220 12220 12220 35
294 20250221 134300 130977760 12220 12220 12220 12220 42
295 20250221 134200 130464520 12220 12220 12220 12220 34
296 20250221 134100 130049040 12220 12220 12220 12220 37
297 20250221 134000 129596900 12220 12220 12220 12220 42
298 20250221 133900 129083660 12220 12220 12220 12220 35
299 20250221 133800 128655960 12220 12220 12220 12220 42
300 20250221 133700 128142720 12220 12220 12220 12220 34
301 20250221 133600 127727240 12220 12220 12220 12220 41
302 20250221 133500 127226220 12220 12220 12220 12210 36
303 20250221 133400 126786400 12220 12220 12220 12220 41
304 20250221 133300 126285380 12220 12180 12220 12180 110
305 20250221 133200 124944180 12220 12220 12220 12220 41
306 20250221 133100 124443160 12210 12210 12210 12210 35
307 20250221 133000 124015810 12210 12210 12210 12210 42
308 20250221 132900 123502990 12210 12210 12210 12210 35
309 20250221 132800 123075640 12210 12200 12210 12200 42
310 20250221 132700 122563160 12200 12200 12200 12200 124
311 20250221 132600 121050360 12200 12200 12200 12200 41
312 20250221 132500 120550160 12200 12200 12200 12200 35
313 20250221 132400 120123160 12200 12200 12200 12200 37
314 20250221 132300 119671760 12200 12190 12200 12180 55
315 20250221 132200 119001510 12190 12190 12190 12170 42
316 20250221 132100 118489630 12190 12190 12190 12170 61
317 20250221 132000 117746290 12190 12190 12190 12170 145
318 20250221 131900 115980940 12190 12170 12190 12140 69
319 20250221 131800 115140990 12180 12180 12180 12170 43
320 20250221 131700 114617300 12190 12180 12190 12170 26
321 20250221 131600 114300500 12180 12170 12180 12170 218
322 20250221 131500 111647280 12180 12180 12180 12170 221
323 20250221 131400 108957610 12170 12170 12180 12170 508
324 20250221 131300 102773330 12170 12170 12170 12170 21
325 20250221 131200 102517760 12170 12170 12170 12170 18
326 20250221 131100 102298700 12170 12170 12170 12170 5
327 20250221 131000 102237850 12170 12170 12170 12170 3
328 20250221 130900 102201340 12170 12170 12170 12170 25
329 20250221 130800 101897090 12170 12170 12170 12170 2
330 20250221 130700 101872750 12170 12170 12170 12170 5
331 20250221 130600 101811900 12170 12170 12170 12170 3
332 20250221 130500 101775390 12170 12170 12170 12170 5
333 20250221 130400 101714540 12150 12150 12150 12150 3
334 20250221 130300 101678090 12150 12150 12150 12150 5
335 20250221 130200 101617340 12150 12150 12150 12150 5
336 20250221 130100 101556590 12150 12150 12150 12150 3
337 20250221 130000 101520140 12150 12150 12150 12150 5
338 20250221 125900 101459390 12150 12150 12150 12150 3
339 20250221 125800 101422940 12150 12150 12150 12150 5
340 20250221 125700 101362190 12150 12150 12150 12150 3
341 20250221 125600 101325740 12150 12150 12150 12080 105
342 20250221 125500 100056500 12150 12150 12150 12150 2
343 20250221 125400 100032200 12150 12150 12150 12150 5
344 20250221 125300 99971450 12150 12150 12150 12150 3
345 20250221 125200 99935000 12150 12150 12150 12150 5
346 20250221 125100 99874250 12150 12100 12150 12100 22
347 20250221 125000 99607950 12100 12100 12100 12100 9
348 20250221 124900 99499050 12100 12100 12100 12100 3
349 20250221 124800 99462750 12100 12100 12100 12100 5
350 20250221 124700 99402250 12100 12100 12100 12100 2
351 20250221 124600 99378050 12100 12100 12100 12100 5
352 20250221 124500 99317550 12100 12100 12100 12100 3
353 20250221 124400 99281250 12100 12100 12100 12100 5
354 20250221 124300 99220750 12100 12100 12100 12100 2
355 20250221 124200 99196550 12100 12100 12100 12100 5
356 20250221 124100 99136050 12100 12100 12100 12100 5
357 20250221 124000 99075550 12100 12150 12150 12100 86
358 20250221 123900 98034800 12150 12150 12150 12100 60
359 20250221 123800 97308550 12150 12150 12150 12150 2
360 20250221 123700 97284250 12150 12150 12150 12150 5
361 20250221 123600 97223500 12150 12150 12150 12150 3
362 20250221 123500 97187050 12150 12150 12150 12150 5
363 20250221 123400 97126300 12110 12160 12160 12110 840
364 20250221 123300 86946640 12160 12160 12160 12160 5
365 20250221 123200 86885840 12160 12130 12160 12130 4
366 20250221 123100 86837230 12160 12160 12160 12160 5
367 20250221 123000 86776430 12160 12160 12160 12160 2
368 20250221 122900 86752110 12160 12160 12160 12160 5
369 20250221 122800 86691310 12160 12160 12160 12160 3
370 20250221 122700 86654830 12160 12160 12160 12160 5
371 20250221 122600 86594030 12160 12160 12160 12160 7
372 20250221 122500 86508910 12160 12160 12160 12160 5
373 20250221 122400 86448110 12160 12160 12160 12160 3
374 20250221 122300 86411630 12160 12160 12160 12160 5
375 20250221 122200 86350830 12120 12160 12160 12120 13
376 20250221 122100 86193070 12160 12160 12160 12160 2
377 20250221 122000 86168750 12130 12160 12160 12130 117
378 20250221 121900 84749390 12160 12160 12160 12160 3
379 20250221 121800 84712910 12160 12160 12160 12160 5
380 20250221 121700 84652110 12160 12160 12160 12160 2
381 20250221 121600 84627790 12160 12160 12160 12160 7
382 20250221 121500 84542670 12160 12160 12160 12160 3
383 20250221 121400 84506190 12160 12160 12160 12160 5
384 20250221 121300 84445390 12160 12160 12160 12160 3
385 20250221 121200 84408910 12160 12160 12160 12160 5
386 20250221 121100 84348110 12160 12160 12160 12160 3
387 20250221 121000 84311630 12160 12160 12160 12160 5
388 20250221 120900 84250830 12160 12160 12160 12160 2
389 20250221 120800 84226510 12160 12160 12160 12160 5
390 20250221 120700 84165710 12160 12140 12160 12140 7
391 20250221 120600 84080670 12160 12160 12160 12160 5
392 20250221 120500 84019870 12160 12160 12160 12160 2
393 20250221 120400 83995550 12160 12160 12160 12160 5
394 20250221 120300 83934750 12160 12160 12160 12160 5
395 20250221 120200 83873950 12160 12160 12160 12160 3
396 20250221 120100 83837470 12160 12160 12160 12140 6
397 20250221 120000 83764530 12160 12160 12160 12160 2
398 20250221 115900 83740210 12160 12160 12160 12160 5
399 20250221 115800 83679410 12160 12160 12160 12160 3
400 20250221 115700 83642930 12160 12160 12160 12160 5
401 20250221 115600 83582130 12160 12160 12160 12160 12
402 20250221 115500 83436210 12160 12160 12160 12160 8
403 20250221 115400 83338930 12130 12160 12160 12130 14
404 20250221 115300 83168720 12160 12160 12160 12160 9
405 20250221 115200 83059280 12160 12160 12160 12160 2
406 20250221 115100 83034960 12160 12160 12160 12160 5
407 20250221 115000 82974160 12160 12160 12160 12160 23
408 20250221 114900 82694480 12160 12160 12160 12140 14
409 20250221 114800 82524420 12160 12160 12160 12160 2
410 20250221 114700 82500100 12150 12130 12160 12130 271
411 20250221 114600 79212620 12160 12160 12160 12160 3
412 20250221 114500 79176140 12160 12160 12160 12160 5
413 20250221 114400 79115340 12160 12160 12160 12160 5
414 20250221 114300 79054540 12160 12160 12160 12160 2
415 20250221 114200 79030220 12160 12150 12160 12150 52
416 20250221 114100 78398390 12150 12150 12150 12150 3
417 20250221 114000 78361940 12150 12150 12150 12150 5
418 20250221 113900 78301190 12150 12150 12150 12150 2
419 20250221 113800 78276890 12150 12150 12150 12150 95
420 20250221 113700 77122640 12150 12150 12150 12150 3
421 20250221 113600 77086190 12150 12150 12150 12150 13
422 20250221 113500 76928240 12150 12150 12150 12150 2
423 20250221 113400 76903940 12150 12150 12150 12150 5
424 20250221 113300 76843190 12110 12120 12150 12110 27
425 20250221 113200 76516090 12150 12150 12150 12150 173
426 20250221 113100 74414140 12150 12150 12150 12150 2
427 20250221 113000 74389840 12150 12150 12150 12150 55
428 20250221 112900 73721590 12150 12150 12150 12150 3
429 20250221 112800 73685140 12150 12150 12150 12150 105
430 20250221 112700 72409390 12150 12150 12150 12150 2
431 20250221 112600 72385090 12150 12150 12150 12150 5
432 20250221 112500 72324340 12150 12150 12150 12150 5
433 20250221 112400 72263590 12150 12110 12150 12110 26
434 20250221 112300 71948610 12150 12150 12150 12150 5
435 20250221 112200 71887860 12150 12150 12150 12150 2
436 20250221 112100 71863560 12150 12150 12150 12130 62
437 20250221 112000 71111380 12150 12150 12150 12150 3
438 20250221 111900 71074930 12150 12140 12150 12140 13
439 20250221 111800 70917060 12150 12150 12150 12150 2
440 20250221 111700 70892760 12150 12150 12150 12150 5
441 20250221 111600 70832010 12150 12150 12150 12150 3
442 20250221 111500 70795560 12150 12150 12150 12150 5
443 20250221 111400 70734810 12150 12150 12150 12150 2
444 20250221 111300 70710510 12150 12150 12150 12150 5
445 20250221 111200 70649760 12110 12150 12150 12110 26
446 20250221 111100 70334780 12150 12150 12150 12150 5
447 20250221 111000 70274030 12150 12150 12150 12150 2
448 20250221 110900 70249730 12150 12150 12150 12150 7
449 20250221 110800 70164680 12150 12150 12150 12150 3
450 20250221 110700 70128230 12150 12120 12150 12110 242
451 20250221 110600 67196280 12150 12150 12150 12150 2
452 20250221 110500 67171980 12130 12150 12150 12130 44
453 20250221 110400 66637460 12150 12230 12230 12140 123
454 20250221 110300 65142870 12230 12230 12230 12230 3
455 20250221 110200 65106180 12230 12240 12240 12150 105
456 20250221 110100 63830000 12150 12240 12240 12150 409
457 20250221 110000 58858980 12240 12240 12240 12200 7
458 20250221 105900 58773340 12240 12240 12240 12240 3
459 20250221 105800 58736620 12240 12240 12240 12240 5
460 20250221 105700 58675420 12190 12240 12240 12190 12
461 20250221 105600 58529030 12240 12240 12240 12200 306
462 20250221 105500 54795630 12240 12210 12240 12210 85
463 20250221 105400 53757690 12240 12240 12240 12240 5
464 20250221 105300 53696490 12240 12240 12240 12240 2
465 20250221 105200 53672010 12240 12240 12240 12240 7
466 20250221 105100 53586330 12240 12240 12240 12240 3
467 20250221 105000 53549610 12240 12210 12240 12210 11
468 20250221 104900 53415120 12240 12240 12240 12240 2
469 20250221 104800 53390640 12240 12240 12240 12240 5
470 20250221 104700 53329440 12240 12240 12240 12240 3
471 20250221 104600 53292720 12240 12240 12240 12240 5
472 20250221 104500 53231520 12240 12240 12240 12240 5
473 20250221 104400 53170320 12240 12240 12240 12240 2
474 20250221 104300 53145840 12240 12240 12240 12240 6
475 20250221 104200 53072400 12240 12240 12240 12240 3
476 20250221 104100 53035680 12240 12230 12240 12230 45
477 20250221 104000 52485160 12230 12230 12230 12230 2
478 20250221 103900 52460700 12230 12230 12230 12230 5
479 20250221 103800 52399550 12230 12230 12230 12230 3
480 20250221 103700 52362860 12230 12230 12230 12230 5
481 20250221 103600 52301710 12230 12230 12230 12230 8
482 20250221 103500 52203870 12230 12230 12230 12230 5
483 20250221 103400 52142720 12230 12210 12230 12210 6
484 20250221 103300 52069360 12230 12230 12230 12230 5
485 20250221 103200 52008210 12230 12230 12230 12230 2
486 20250221 103100 51983750 12230 12230 12230 12230 5
487 20250221 103000 51922600 12230 12230 12230 12230 3
488 20250221 102900 51885910 12230 12230 12230 12230 5
489 20250221 102800 51824760 12230 12230 12230 12230 2
490 20250221 102700 51800300 12230 12230 12230 12230 5
491 20250221 102600 51739150 12230 12230 12230 12230 9
492 20250221 102500 51629080 12230 12230 12230 12230 4
493 20250221 102400 51580160 12230 12230 12230 12230 5
494 20250221 102300 51519010 12230 12230 12230 12230 2
495 20250221 102200 51494550 12230 12230 12230 12230 5
496 20250221 102100 51433400 12230 12230 12230 12230 3
497 20250221 102000 51396710 12230 12230 12230 12230 5
498 20250221 101900 51335560 12230 12230 12230 12230 2
499 20250221 101800 51311100 12230 12240 12240 12230 7
500 20250221 101700 51225450 12240 12230 12240 12230 12
501 20250221 101600 51078600 12230 12230 12230 12230 5
502 20250221 101500 51017450 12230 12230 12230 12230 2
503 20250221 101400 50992990 12230 12230 12230 12230 5
504 20250221 101300 50931840 12230 12230 12230 12230 3
505 20250221 101200 50895150 12230 12230 12230 12230 10
506 20250221 101100 50772850 12230 12230 12230 12230 2
507 20250221 101000 50748390 12230 12230 12230 12200 429
508 20250221 100900 45514440 12200 12200 12200 12200 128
509 20250221 100800 43952840 12230 12230 12230 12230 405
510 20250221 100700 38999690 12230 12230 12230 12200 46
511 20250221 100600 38437740 12230 12230 12230 12230 2
512 20250221 100500 38413280 12230 12240 12240 12210 8
513 20250221 100400 38315480 12240 12240 12240 12240 3
514 20250221 100300 38278760 12240 12240 12240 12240 5
515 20250221 100200 38217560 12240 12210 12240 12210 24
516 20250221 100100 37924450 12210 12240 12240 12210 30
517 20250221 100000 37557970 12240 12240 12240 12240 3
518 20250221 095900 37521250 12240 12240 12240 12210 135
519 20250221 095800 35872750 12220 12240 12260 12220 742
520 20250221 095700 26796420 12260 12260 12260 12260 5
521 20250221 095600 26735120 12260 12260 12260 12260 3
522 20250221 095500 26698340 12260 12260 12260 12260 5
523 20250221 095400 26637040 12260 12250 12260 12240 24
524 20250221 095300 26343190 12270 12270 12270 12250 385
525 20250221 095200 21626840 12270 12270 12270 12270 3
526 20250221 095100 21590030 12270 12250 12270 12250 105
527 20250221 095000 20303680 12270 12270 12270 12270 2
528 20250221 094900 20279140 12280 12280 12280 12250 26
529 20250221 094800 19960490 12280 12280 12280 12280 5
530 20250221 094700 19899090 12280 12280 12280 12280 3
531 20250221 094600 19862250 12280 12290 12290 12280 5
532 20250221 094500 19800820 12290 12290 12290 12290 2
533 20250221 094400 19776240 12290 12290 12290 12290 29
534 20250221 094300 19419830 12260 12290 12290 12260 203
535 20250221 094200 16930960 12290 12290 12290 12270 15
536 20250221 094100 16746810 12290 12290 12290 12290 2
537 20250221 094000 16722230 12290 12290 12290 12290 5
538 20250221 093900 16660780 12290 12290 12290 12290 203
539 20250221 093800 14165910 12290 12290 12290 12290 5
540 20250221 093700 14104460 12280 12280 12280 12280 0
541 20250221 093600 14104460 12280 12270 12280 12270 48
542 20250221 093500 13515030 12280 12280 12280 12280 31
543 20250221 093400 13134350 12290 12290 12290 12290 0
544 20250221 093300 13134350 12290 12280 12290 12280 494
545 20250221 093200 7067730 12280 12280 12280 12280 0
546 20250221 093100 7067730 12280 12280 12280 12280 1
547 20250221 093000 7055450 12280 12280 12280 12280 1
548 20250221 092900 7043170 12260 12260 12260 12260 100
549 20250221 092800 5817170 12290 12290 12290 12290 0
550 20250221 092700 5817170 12290 12290 12290 12290 0
551 20250221 092600 5817170 12290 12290 12290 12290 0
552 20250221 092500 5817170 12290 12290 12290 12290 0
553 20250221 092400 5817170 12290 12290 12290 12290 0
554 20250221 092300 5817170 12290 12290 12290 12290 0
555 20250221 092200 5817170 12290 12290 12290 12290 0
556 20250221 092100 5817170 12290 12290 12290 12290 0
557 20250221 092000 5817170 12290 12290 12290 12290 0
558 20250221 091900 5817170 12290 12290 12290 12290 0
559 20250221 091800 5817170 12290 12290 12290 12290 0
560 20250221 091700 5817170 12290 12290 12290 12290 0
561 20250221 091600 5817170 12290 12290 12290 12290 10
562 20250221 091500 5694270 12220 12220 12220 12220 5
563 20250221 091400 5633170 12220 12220 12220 12220 1
564 20250221 091300 5620950 12290 12290 12290 12290 0
565 20250221 091200 5620950 12290 12290 12290 12290 0
566 20250221 091100 5620950 12290 12280 12290 12280 40
567 20250221 091000 5129580 12290 12290 12290 12290 0
568 20250221 090900 5129580 12290 12290 12290 12290 0
569 20250221 090800 5129580 12290 12290 12290 12290 0
570 20250221 090700 5129580 12290 12290 12290 12290 1
571 20250221 090600 5117290 12290 12280 12290 12280 250
572 20250221 090500 2045790 12290 12290 12290 12290 0
573 20250221 090400 2045790 12290 12280 12290 12280 84
574 20250221 090300 1014260 12220 12220 12220 12220 0
575 20250221 090200 1014260 12220 12220 12220 12220 0
576 20250221 090100 1014260 12220 12220 12220 12220 0
577 20250221 090000 1014260 12220 12220 12220 12220 83

1
001750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,12728534,0,154269832080,0.00
20250218,0,12728534,0,152105981300,0.00
20250217,0,12728534,0,151978695960,0.00
20250214,0,12728534,0,152615122660,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 12728534 0 154269832080 0.00
3 20250218 0 12728534 0 152105981300 0.00
4 20250217 0 12728534 0 151978695960 0.00
5 20250214 0 12728534 0 152615122660 0.00