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

578
002100/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183600,209447520,9330,9330,9330,9330,183
20250221,183500,209447520,9330,9330,9330,9330,0
20250221,183400,209447520,9330,9330,9330,9330,0
20250221,183300,209447520,9330,9330,9330,9330,0
20250221,183200,209447520,9330,9330,9330,9330,0
20250221,183100,209447520,9330,9330,9330,9330,0
20250221,183000,209447520,9330,9330,9330,9330,0
20250221,182900,209447520,9330,9330,9330,9330,0
20250221,182800,209447520,9330,9330,9330,9330,0
20250221,182700,209447520,9330,9330,9330,9330,0
20250221,182600,209447520,9330,9330,9330,9330,0
20250221,182500,209447520,9330,9330,9330,9330,0
20250221,182400,209447520,9330,9330,9330,9330,0
20250221,182300,209447520,9330,9330,9330,9330,0
20250221,182200,209447520,9330,9330,9330,9330,0
20250221,182100,209447520,9330,9330,9330,9330,0
20250221,182000,209447520,9330,9330,9330,9330,0
20250221,181900,209447520,9330,9330,9330,9330,0
20250221,181800,209447520,9330,9330,9330,9330,0
20250221,181700,209447520,9330,9330,9330,9330,0
20250221,181600,209447520,9330,9330,9330,9330,0
20250221,181500,209447520,9330,9330,9330,9330,0
20250221,181400,209447520,9330,9330,9330,9330,0
20250221,181300,209447520,9330,9330,9330,9330,0
20250221,181200,209447520,9330,9330,9330,9330,0
20250221,181100,209447520,9330,9330,9330,9330,0
20250221,181000,209447520,9330,9330,9330,9330,0
20250221,180900,209447520,9330,9330,9330,9330,0
20250221,180800,209447520,9330,9330,9330,9330,0
20250221,180700,209447520,9330,9330,9330,9330,0
20250221,180600,209447520,9330,9330,9330,9330,183
20250221,180500,209447520,9330,9330,9330,9330,0
20250221,180400,209447520,9330,9330,9330,9330,0
20250221,180300,209447520,9330,9330,9330,9330,0
20250221,180200,209447520,9330,9330,9330,9330,0
20250221,180100,209447520,9330,9330,9330,9330,0
20250221,180000,209447520,9330,9330,9330,9330,0
20250221,175900,209447520,9330,9330,9330,9330,0
20250221,175800,209447520,9330,9330,9330,9330,0
20250221,175700,209447520,9330,9330,9330,9330,0
20250221,175600,209447520,9330,9330,9330,9330,0
20250221,175500,209447520,9330,9330,9330,9330,0
20250221,175400,209447520,9330,9330,9330,9330,0
20250221,175300,209447520,9330,9330,9330,9330,0
20250221,175200,209447520,9330,9330,9330,9330,0
20250221,175100,209447520,9330,9330,9330,9330,0
20250221,175000,209447520,9330,9330,9330,9330,0
20250221,174900,209447520,9330,9330,9330,9330,0
20250221,174800,209447520,9330,9330,9330,9330,0
20250221,174700,209447520,9330,9330,9330,9330,0
20250221,174600,209447520,9330,9330,9330,9330,0
20250221,174500,209447520,9330,9330,9330,9330,0
20250221,174400,209447520,9330,9330,9330,9330,0
20250221,174300,209447520,9330,9330,9330,9330,0
20250221,174200,209447520,9330,9330,9330,9330,0
20250221,174100,209447520,9330,9330,9330,9330,0
20250221,174000,209447520,9330,9330,9330,9330,0
20250221,173900,209447520,9330,9330,9330,9330,0
20250221,173800,209447520,9330,9330,9330,9330,0
20250221,173700,209447520,9330,9330,9330,9330,0
20250221,173600,209447520,9330,9330,9330,9330,183
20250221,173500,209447520,9330,9330,9330,9330,0
20250221,173400,209447520,9330,9330,9330,9330,0
20250221,173300,209447520,9330,9330,9330,9330,0
20250221,173200,209447520,9330,9330,9330,9330,0
20250221,173100,209447520,9330,9330,9330,9330,0
20250221,173000,209447520,9330,9330,9330,9330,0
20250221,172900,209447520,9330,9330,9330,9330,0
20250221,172800,209447520,9330,9330,9330,9330,0
20250221,172700,209447520,9330,9330,9330,9330,0
20250221,172600,209447520,9330,9330,9330,9330,0
20250221,172500,209447520,9330,9330,9330,9330,0
20250221,172400,209447520,9330,9330,9330,9330,0
20250221,172300,209447520,9330,9330,9330,9330,0
20250221,172200,209447520,9330,9330,9330,9330,0
20250221,172100,209447520,9330,9330,9330,9330,0
20250221,172000,209447520,9330,9330,9330,9330,0
20250221,171900,209447520,9330,9330,9330,9330,0
20250221,171800,209447520,9330,9330,9330,9330,0
20250221,171700,209447520,9330,9330,9330,9330,0
20250221,171600,209447520,9330,9330,9330,9330,0
20250221,171500,209447520,9330,9330,9330,9330,0
20250221,171400,209447520,9330,9330,9330,9330,0
20250221,171300,209447520,9330,9330,9330,9330,0
20250221,171200,209447520,9330,9330,9330,9330,0
20250221,171100,209447520,9330,9330,9330,9330,0
20250221,171000,209447520,9330,9330,9330,9330,0
20250221,170900,209447520,9330,9330,9330,9330,0
20250221,170800,209447520,9330,9330,9330,9330,0
20250221,170700,209447520,9330,9330,9330,9330,0
20250221,170600,209447520,9330,9330,9330,9330,183
20250221,170500,209447520,9330,9330,9330,9330,0
20250221,170400,209447520,9330,9330,9330,9330,0
20250221,170300,209447520,9330,9330,9330,9330,0
20250221,170200,209447520,9330,9330,9330,9330,0
20250221,170100,209447520,9330,9330,9330,9330,0
20250221,170000,209447520,9330,9330,9330,9330,0
20250221,165900,209447520,9330,9330,9330,9330,0
20250221,165800,209447520,9330,9330,9330,9330,0
20250221,165700,209447520,9330,9330,9330,9330,0
20250221,165600,209447520,9330,9330,9330,9330,0
20250221,165500,209447520,9330,9330,9330,9330,0
20250221,165400,209447520,9330,9330,9330,9330,0
20250221,165300,209447520,9330,9330,9330,9330,0
20250221,165200,209447520,9330,9330,9330,9330,0
20250221,165100,209447520,9330,9330,9330,9330,0
20250221,165000,209447520,9330,9330,9330,9330,0
20250221,164900,209447520,9330,9330,9330,9330,0
20250221,164800,209447520,9330,9330,9330,9330,0
20250221,164700,209447520,9330,9330,9330,9330,0
20250221,164600,209447520,9330,9330,9330,9330,0
20250221,164500,209447520,9330,9330,9330,9330,0
20250221,164400,209447520,9330,9330,9330,9330,0
20250221,164300,209447520,9330,9330,9330,9330,0
20250221,164200,209447520,9330,9330,9330,9330,0
20250221,164100,209447520,9330,9330,9330,9330,0
20250221,164000,209447520,9330,9330,9330,9330,0
20250221,163900,209447520,9330,9330,9330,9330,0
20250221,163800,209447520,9330,9330,9330,9330,0
20250221,163700,209447520,9330,9330,9330,9330,0
20250221,163600,209447520,9330,9330,9330,9330,183
20250221,163500,209447520,9330,9330,9330,9330,0
20250221,163400,209447520,9330,9330,9330,9330,0
20250221,163300,209447520,9330,9330,9330,9330,0
20250221,163200,209447520,9330,9330,9330,9330,0
20250221,163100,209447520,9330,9330,9330,9330,0
20250221,163000,209447520,9330,9330,9330,9330,0
20250221,162900,209447520,9330,9330,9330,9330,0
20250221,162800,209447520,9330,9330,9330,9330,0
20250221,162700,209447520,9330,9330,9330,9330,0
20250221,162600,209447520,9330,9330,9330,9330,0
20250221,162500,209447520,9330,9330,9330,9330,0
20250221,162400,209447520,9330,9330,9330,9330,0
20250221,162300,209447520,9330,9330,9330,9330,0
20250221,162200,209447520,9330,9330,9330,9330,0
20250221,162100,209447520,9330,9330,9330,9330,0
20250221,162000,209447520,9330,9330,9330,9330,0
20250221,161900,209447520,9330,9330,9330,9330,0
20250221,161800,209447520,9330,9330,9330,9330,0
20250221,161700,209447520,9330,9330,9330,9330,0
20250221,161600,209447520,9330,9330,9330,9330,0
20250221,161500,209447520,9330,9330,9330,9330,0
20250221,161400,209447520,9330,9330,9330,9330,0
20250221,161300,209447520,9330,9330,9330,9330,0
20250221,161200,209447520,9330,9330,9330,9330,0
20250221,161100,209447520,9330,9330,9330,9330,0
20250221,161000,209447520,9330,9330,9330,9330,0
20250221,160900,209447520,9330,9330,9330,9330,0
20250221,160800,209447520,9330,9330,9330,9330,0
20250221,160700,209447520,9330,9330,9330,9330,0
20250221,160600,209447520,9330,9330,9330,9330,183
20250221,160500,209447520,9330,9330,9330,9330,0
20250221,160400,209447520,9330,9330,9330,9330,0
20250221,160300,209447520,9330,9330,9330,9330,0
20250221,160200,209447520,9330,9330,9330,9330,0
20250221,160100,209447520,9330,9330,9330,9330,0
20250221,160000,209447520,9330,9330,9330,9330,0
20250221,155900,209447520,9330,9330,9330,9330,0
20250221,155800,209447520,9330,9330,9330,9330,0
20250221,155700,209447520,9330,9330,9330,9330,0
20250221,155600,209447520,9330,9330,9330,9330,0
20250221,155500,209447520,9330,9330,9330,9330,0
20250221,155400,209447520,9330,9330,9330,9330,0
20250221,155300,209447520,9330,9330,9330,9330,0
20250221,155200,209447520,9330,9330,9330,9330,0
20250221,155100,209447520,9330,9330,9330,9330,0
20250221,155000,209447520,9330,9330,9330,9330,0
20250221,154900,209447520,9330,9330,9330,9330,0
20250221,154800,209447520,9330,9330,9330,9330,0
20250221,154700,209447520,9330,9330,9330,9330,0
20250221,154600,209447520,9330,9330,9330,9330,0
20250221,154500,209447520,9330,9330,9330,9330,0
20250221,154400,209447520,9330,9330,9330,9330,0
20250221,154300,209447520,9330,9330,9330,9330,0
20250221,154200,209447520,9330,9330,9330,9330,0
20250221,154100,209447520,9330,9330,9330,9330,0
20250221,154000,209447520,9330,9330,9330,9330,0
20250221,153900,209447520,9330,9330,9330,9330,0
20250221,153800,209447520,9330,9330,9330,9330,0
20250221,153700,209447520,9330,9330,9330,9330,0
20250221,153600,209447520,9330,9330,9330,9330,183
20250221,153500,209447520,9330,9330,9330,9330,0
20250221,153400,209447520,9330,9330,9330,9330,0
20250221,153300,209447520,9330,9330,9330,9330,0
20250221,153200,209447520,9330,9330,9330,9330,0
20250221,153100,209447520,9330,9330,9330,9330,0
20250221,153000,209447520,9330,9330,9330,9330,183
20250221,152900,207740130,9320,9320,9320,9320,0
20250221,152800,207740130,9320,9320,9320,9320,0
20250221,152700,207740130,9320,9320,9320,9320,0
20250221,152600,207740130,9320,9320,9320,9320,0
20250221,152500,207740130,9320,9320,9320,9320,0
20250221,152400,207740130,9320,9320,9320,9320,0
20250221,152300,207740130,9320,9320,9320,9320,0
20250221,152200,207740130,9320,9320,9320,9320,0
20250221,152100,207740130,9320,9320,9320,9320,0
20250221,152000,207740130,9320,9320,9320,9320,0
20250221,151900,207740130,9320,9320,9320,9320,9
20250221,151800,207656250,9320,9330,9340,9310,100
20250221,151700,206722670,9340,9340,9340,9340,0
20250221,151600,206722670,9340,9340,9340,9340,0
20250221,151500,206722670,9340,9340,9340,9340,0
20250221,151400,206722670,9340,9340,9340,9340,0
20250221,151300,206722670,9340,9330,9340,9330,2
20250221,151200,206704000,9340,9340,9340,9340,0
20250221,151100,206704000,9340,9340,9340,9340,0
20250221,151000,206704000,9340,9340,9340,9340,0
20250221,150900,206704000,9340,9340,9340,9340,0
20250221,150800,206704000,9340,9340,9340,9340,10
20250221,150700,206610600,9310,9310,9310,9310,62
20250221,150600,206033380,9310,9310,9310,9310,46
20250221,150500,205605120,9310,9320,9320,9310,3
20250221,150400,205577170,9320,9320,9320,9320,19
20250221,150300,205400090,9320,9320,9320,9320,0
20250221,150200,205400090,9320,9320,9320,9320,21
20250221,150100,205204370,9350,9350,9350,9350,3
20250221,150000,205176320,9350,9350,9350,9350,0
20250221,145900,205176320,9350,9310,9350,9310,12
20250221,145800,205064520,9310,9310,9310,9310,50
20250221,145700,204599020,9350,9350,9350,9350,0
20250221,145600,204599020,9350,9350,9350,9350,0
20250221,145500,204599020,9350,9350,9350,9350,0
20250221,145400,204599020,9350,9350,9350,9350,0
20250221,145300,204599020,9350,9350,9350,9350,0
20250221,145200,204599020,9350,9350,9350,9350,0
20250221,145100,204599020,9350,9350,9350,9350,0
20250221,145000,204599020,9350,9350,9350,9350,39
20250221,144900,204234370,9350,9350,9350,9350,50
20250221,144800,203766870,9350,9350,9350,9350,7
20250221,144700,203701420,9350,9350,9350,9350,0
20250221,144600,203701420,9350,9350,9350,9350,0
20250221,144500,203701420,9350,9350,9350,9350,0
20250221,144400,203701420,9350,9350,9350,9350,0
20250221,144300,203701420,9350,9350,9350,9350,5
20250221,144200,203654670,9360,9360,9360,9360,64
20250221,144100,203055630,9360,9360,9360,9360,0
20250221,144000,203055630,9360,9360,9360,9360,0
20250221,143900,203055630,9360,9360,9360,9360,0
20250221,143800,203055630,9360,9360,9360,9360,0
20250221,143700,203055630,9360,9360,9360,9360,0
20250221,143600,203055630,9360,9360,9360,9360,0
20250221,143500,203055630,9360,9360,9360,9360,0
20250221,143400,203055630,9360,9360,9360,9360,1
20250221,143300,203046270,9300,9300,9300,9300,0
20250221,143200,203046270,9300,9300,9300,9300,0
20250221,143100,203046270,9300,9300,9300,9300,50
20250221,143000,202581270,9360,9360,9360,9360,0
20250221,142900,202581270,9360,9350,9360,9350,258
20250221,142800,200166420,9350,9360,9360,9350,4
20250221,142700,200128990,9350,9350,9350,9350,0
20250221,142600,200128990,9350,9350,9350,9350,26
20250221,142500,199885890,9350,9350,9350,9350,0
20250221,142400,199885890,9350,9350,9350,9350,0
20250221,142300,199885890,9350,9350,9350,9350,0
20250221,142200,199885890,9350,9350,9350,9350,0
20250221,142100,199885890,9350,9350,9350,9350,0
20250221,142000,199885890,9350,9350,9350,9350,500
20250221,141900,195210890,9350,9340,9350,9340,2782
20250221,141800,169202930,9340,9340,9340,9340,1
20250221,141700,169193590,9300,9300,9300,9300,0
20250221,141600,169193590,9300,9300,9300,9300,0
20250221,141500,169193590,9300,9300,9300,9300,30
20250221,141400,168914590,9300,9300,9300,9300,220
20250221,141300,166868590,9300,9300,9300,9300,0
20250221,141200,166868590,9300,9300,9300,9300,0
20250221,141100,166868590,9300,9300,9300,9300,0
20250221,141000,166868590,9300,9300,9300,9300,0
20250221,140900,166868590,9300,9300,9300,9300,0
20250221,140800,166868590,9300,9300,9300,9300,0
20250221,140700,166868590,9300,9300,9300,9300,0
20250221,140600,166868590,9300,9300,9300,9300,0
20250221,140500,166868590,9300,9300,9300,9300,5
20250221,140400,166822090,9330,9330,9330,9330,0
20250221,140300,166822090,9330,9330,9330,9330,0
20250221,140200,166822090,9330,9330,9330,9330,1
20250221,140100,166812760,9300,9300,9300,9300,1
20250221,140000,166803460,9300,9300,9300,9300,1
20250221,135900,166794160,9300,9300,9300,9300,1
20250221,135800,166784860,9300,9300,9300,9300,0
20250221,135700,166784860,9300,9300,9300,9300,0
20250221,135600,166784860,9300,9300,9300,9300,1
20250221,135500,166775560,9310,9310,9310,9310,1
20250221,135400,166766250,9320,9320,9320,9320,0
20250221,135300,166766250,9320,9320,9320,9320,0
20250221,135200,166766250,9320,9320,9320,9320,0
20250221,135100,166766250,9320,9320,9320,9320,107
20250221,135000,165769010,9310,9310,9310,9310,0
20250221,134900,165769010,9310,9300,9310,9300,16
20250221,134800,165620100,9300,9300,9300,9300,0
20250221,134700,165620100,9300,9300,9300,9300,0
20250221,134600,165620100,9300,9300,9300,9300,0
20250221,134500,165620100,9300,9300,9300,9300,0
20250221,134400,165620100,9300,9300,9300,9300,70
20250221,134300,164969100,9300,9300,9300,9300,0
20250221,134200,164969100,9300,9300,9300,9300,0
20250221,134100,164969100,9300,9300,9300,9300,0
20250221,134000,164969100,9300,9300,9300,9300,3
20250221,133900,164941200,9300,9300,9300,9300,0
20250221,133800,164941200,9300,9300,9300,9300,0
20250221,133700,164941200,9300,9300,9300,9300,0
20250221,133600,164941200,9300,9300,9300,9300,0
20250221,133500,164941200,9300,9300,9300,9300,125
20250221,133400,163778700,9300,9300,9300,9300,0
20250221,133300,163778700,9300,9300,9300,9300,0
20250221,133200,163778700,9300,9300,9300,9300,0
20250221,133100,163778700,9300,9300,9300,9300,0
20250221,133000,163778700,9300,9300,9300,9300,0
20250221,132900,163778700,9300,9300,9300,9300,0
20250221,132800,163778700,9300,9300,9300,9300,0
20250221,132700,163778700,9300,9300,9300,9300,0
20250221,132600,163778700,9300,9310,9310,9300,53
20250221,132500,163285690,9330,9330,9330,9330,0
20250221,132400,163285690,9330,9330,9330,9330,159
20250221,132300,161802220,9330,9330,9330,9330,2
20250221,132200,161783560,9340,9340,9340,9340,0
20250221,132100,161783560,9340,9340,9340,9340,70
20250221,132000,161129760,9310,9310,9310,9310,0
20250221,131900,161129760,9310,9310,9310,9310,0
20250221,131800,161129760,9310,9320,9320,9310,3
20250221,131700,161101810,9320,9320,9320,9320,1
20250221,131600,161092490,9340,9340,9340,9340,0
20250221,131500,161092490,9340,9340,9340,9340,0
20250221,131400,161092490,9340,9340,9340,9340,0
20250221,131300,161092490,9340,9340,9340,9340,15
20250221,131200,160952390,9310,9310,9310,9310,0
20250221,131100,160952390,9310,9310,9310,9310,0
20250221,131000,160952390,9310,9310,9310,9310,0
20250221,130900,160952390,9310,9310,9310,9310,0
20250221,130800,160952390,9310,9310,9310,9310,0
20250221,130700,160952390,9310,9310,9310,9310,0
20250221,130600,160952390,9310,9310,9310,9310,0
20250221,130500,160952390,9310,9310,9310,9310,0
20250221,130400,160952390,9310,9310,9310,9310,0
20250221,130300,160952390,9310,9310,9310,9310,0
20250221,130200,160952390,9310,9310,9310,9310,2
20250221,130100,160933770,9340,9340,9340,9340,3
20250221,130000,160905750,9340,9340,9340,9340,0
20250221,125900,160905750,9340,9340,9340,9340,1
20250221,125800,160896410,9310,9310,9310,9310,0
20250221,125700,160896410,9310,9310,9310,9310,0
20250221,125600,160896410,9310,9310,9310,9310,10
20250221,125500,160803310,9340,9340,9340,9340,0
20250221,125400,160803310,9340,9340,9340,9340,0
20250221,125300,160803310,9340,9340,9340,9340,1
20250221,125200,160793970,9320,9320,9320,9320,0
20250221,125100,160793970,9320,9320,9320,9320,0
20250221,125000,160793970,9320,9320,9320,9320,11
20250221,124900,160691450,9330,9320,9330,9320,19
20250221,124800,160514270,9340,9340,9340,9340,0
20250221,124700,160514270,9340,9340,9340,9340,0
20250221,124600,160514270,9340,9340,9340,9340,5
20250221,124500,160467570,9340,9340,9340,9340,2
20250221,124400,160448890,9290,9290,9290,9290,0
20250221,124300,160448890,9290,9290,9290,9290,0
20250221,124200,160448890,9290,9310,9310,9290,99
20250221,124100,159528880,9310,9320,9320,9310,2
20250221,124000,159510250,9310,9310,9310,9310,0
20250221,123900,159510250,9310,9310,9310,9310,2
20250221,123800,159491630,9350,9350,9350,9350,0
20250221,123700,159491630,9350,9350,9350,9350,0
20250221,123600,159491630,9350,9350,9350,9350,0
20250221,123500,159491630,9350,9350,9350,9350,0
20250221,123400,159491630,9350,9340,9350,9340,2
20250221,123300,159472940,9330,9330,9330,9330,1
20250221,123200,159463610,9320,9320,9320,9320,500
20250221,123100,154803610,9320,9320,9320,9320,0
20250221,123000,154803610,9320,9320,9320,9320,0
20250221,122900,154803610,9320,9320,9320,9320,0
20250221,122800,154803610,9320,9320,9320,9320,0
20250221,122700,154803610,9320,9320,9320,9320,0
20250221,122600,154803610,9320,9320,9320,9320,0
20250221,122500,154803610,9320,9320,9320,9320,0
20250221,122400,154803610,9320,9320,9320,9320,6
20250221,122300,154747690,9320,9320,9320,9320,1
20250221,122200,154738370,9310,9310,9310,9310,0
20250221,122100,154738370,9310,9310,9310,9310,0
20250221,122000,154738370,9310,9310,9310,9310,10
20250221,121900,154645270,9310,9310,9310,9310,0
20250221,121800,154645270,9310,9310,9310,9310,0
20250221,121700,154645270,9310,9310,9310,9310,0
20250221,121600,154645270,9310,9310,9310,9310,0
20250221,121500,154645270,9310,9310,9310,9310,0
20250221,121400,154645270,9310,9310,9310,9310,0
20250221,121300,154645270,9310,9310,9310,9310,0
20250221,121200,154645270,9310,9310,9310,9310,0
20250221,121100,154645270,9310,9310,9310,9310,0
20250221,121000,154645270,9310,9310,9310,9310,0
20250221,120900,154645270,9310,9310,9310,9310,0
20250221,120800,154645270,9310,9310,9310,9310,0
20250221,120700,154645270,9310,9310,9310,9310,1
20250221,120600,154635960,9320,9320,9320,9320,1
20250221,120500,154626640,9300,9300,9300,9300,0
20250221,120400,154626640,9300,9300,9300,9300,0
20250221,120300,154626640,9300,9300,9300,9300,0
20250221,120200,154626640,9300,9300,9300,9300,0
20250221,120100,154626640,9300,9300,9300,9300,0
20250221,120000,154626640,9300,9300,9300,9300,0
20250221,115900,154626640,9300,9300,9300,9300,0
20250221,115800,154626640,9300,9300,9300,9300,0
20250221,115700,154626640,9300,9300,9300,9300,0
20250221,115600,154626640,9300,9300,9300,9300,0
20250221,115500,154626640,9300,9300,9300,9300,1
20250221,115400,154617340,9320,9320,9320,9320,0
20250221,115300,154617340,9320,9320,9320,9320,0
20250221,115200,154617340,9320,9320,9320,9320,0
20250221,115100,154617340,9320,9320,9320,9320,0
20250221,115000,154617340,9320,9320,9320,9320,0
20250221,114900,154617340,9320,9320,9320,9320,0
20250221,114800,154617340,9320,9320,9320,9320,0
20250221,114700,154617340,9320,9320,9320,9320,1
20250221,114600,154608020,9290,9290,9290,9290,0
20250221,114500,154608020,9290,9290,9290,9290,0
20250221,114400,154608020,9290,9290,9290,9290,0
20250221,114300,154608020,9290,9290,9290,9290,21
20250221,114200,154412930,9290,9290,9290,9290,0
20250221,114100,154412930,9290,9290,9290,9290,0
20250221,114000,154412930,9290,9290,9290,9290,0
20250221,113900,154412930,9290,9290,9290,9290,0
20250221,113800,154412930,9290,9290,9290,9290,0
20250221,113700,154412930,9290,9290,9290,9290,0
20250221,113600,154412930,9290,9290,9290,9290,0
20250221,113500,154412930,9290,9290,9290,9290,0
20250221,113400,154412930,9290,9290,9290,9290,0
20250221,113300,154412930,9290,9290,9290,9290,0
20250221,113200,154412930,9290,9290,9290,9290,0
20250221,113100,154412930,9290,9290,9290,9290,0
20250221,113000,154412930,9290,9290,9290,9290,0
20250221,112900,154412930,9290,9290,9290,9290,5
20250221,112800,154366480,9290,9290,9290,9290,0
20250221,112700,154366480,9290,9290,9290,9290,0
20250221,112600,154366480,9290,9290,9290,9290,3
20250221,112500,154338610,9290,9290,9290,9290,0
20250221,112400,154338610,9290,9300,9300,9290,24
20250221,112300,154115550,9310,9310,9310,9310,2
20250221,112200,154096930,9320,9320,9320,9320,0
20250221,112100,154096930,9320,9320,9320,9320,0
20250221,112000,154096930,9320,9320,9320,9320,1
20250221,111900,154087610,9320,9320,9320,9320,0
20250221,111800,154087610,9320,9320,9320,9320,0
20250221,111700,154087610,9320,9320,9320,9320,0
20250221,111600,154087610,9320,9320,9320,9320,0
20250221,111500,154087610,9320,9320,9320,9320,0
20250221,111400,154087610,9320,9320,9320,9320,0
20250221,111300,154087610,9320,9320,9320,9320,10
20250221,111200,153994410,9310,9310,9310,9310,0
20250221,111100,153994410,9310,9310,9310,9310,52
20250221,111000,153510290,9300,9300,9300,9300,0
20250221,110900,153510290,9300,9300,9300,9300,27
20250221,110800,153259190,9300,9300,9300,9300,0
20250221,110700,153259190,9300,9300,9300,9300,690
20250221,110600,146842190,9310,9310,9310,9310,0
20250221,110500,146842190,9310,9310,9310,9310,0
20250221,110400,146842190,9310,9310,9310,9310,448
20250221,110300,142671310,9320,9320,9320,9320,0
20250221,110200,142671310,9320,9320,9320,9320,6
20250221,110100,142615390,9320,9320,9320,9320,0
20250221,110000,142615390,9320,9320,9320,9320,1
20250221,105900,142606070,9320,9320,9320,9320,0
20250221,105800,142606070,9320,9320,9320,9320,0
20250221,105700,142606070,9320,9320,9320,9320,0
20250221,105600,142606070,9320,9320,9320,9320,0
20250221,105500,142606070,9320,9320,9320,9320,1
20250221,105400,142596750,9320,9320,9320,9320,0
20250221,105300,142596750,9320,9320,9320,9320,0
20250221,105200,142596750,9320,9320,9320,9320,0
20250221,105100,142596750,9320,9320,9320,9320,0
20250221,105000,142596750,9320,9320,9320,9320,1
20250221,104900,142587430,9320,9320,9320,9320,0
20250221,104800,142587430,9320,9320,9320,9320,0
20250221,104700,142587430,9320,9320,9320,9320,500
20250221,104600,137927430,9310,9310,9310,9310,0
20250221,104500,137927430,9310,9310,9310,9310,0
20250221,104400,137927430,9310,9310,9310,9310,0
20250221,104300,137927430,9310,9310,9310,9310,12
20250221,104200,137815710,9320,9320,9320,9320,2
20250221,104100,137797070,9320,9320,9320,9320,0
20250221,104000,137797070,9320,9320,9320,9320,0
20250221,103900,137797070,9320,9320,9320,9320,269
20250221,103800,135289990,9310,9310,9310,9310,0
20250221,103700,135289990,9310,9310,9310,9310,0
20250221,103600,135289990,9310,9320,9320,9310,239
20250221,103500,133064200,9330,9330,9330,9330,0
20250221,103400,133064200,9330,9330,9330,9330,0
20250221,103300,133064200,9330,9330,9330,9330,1
20250221,103200,133054870,9320,9320,9320,9320,0
20250221,103100,133054870,9320,9320,9320,9320,0
20250221,103000,133054870,9320,9320,9320,9320,0
20250221,102900,133054870,9320,9320,9320,9320,0
20250221,102800,133054870,9320,9320,9320,9320,49
20250221,102700,132598190,9320,9320,9320,9320,0
20250221,102600,132598190,9320,9320,9320,9320,264
20250221,102500,130137710,9340,9340,9340,9340,0
20250221,102400,130137710,9340,9340,9340,9340,1
20250221,102300,130128370,9370,9370,9370,9370,0
20250221,102200,130128370,9370,9370,9370,9370,0
20250221,102100,130128370,9370,9360,9370,9360,6
20250221,102000,130072170,9370,9370,9370,9370,1
20250221,101900,130062800,9330,9330,9330,9330,0
20250221,101800,130062800,9330,9340,9340,9330,109
20250221,101700,129045720,9370,9370,9370,9370,28
20250221,101600,128783360,9370,9370,9370,9370,0
20250221,101500,128783360,9370,9370,9370,9370,12
20250221,101400,128670920,9380,9380,9380,9380,0
20250221,101300,128670920,9380,9380,9380,9380,0
20250221,101200,128670920,9380,9330,9380,9330,3202
20250221,101100,98639830,9330,9330,9330,9330,39
20250221,101000,98275960,9330,9330,9330,9330,1
20250221,100900,98266630,9320,9320,9320,9320,0
20250221,100800,98266630,9320,9320,9320,9320,10
20250221,100700,98173430,9320,9320,9320,9320,18
20250221,100600,98005670,9320,9320,9320,9320,0
20250221,100500,98005670,9320,9320,9320,9320,31
20250221,100400,97716750,9320,9320,9320,9320,1
20250221,100300,97707430,9330,9320,9330,9320,23
20250221,100200,97492900,9320,9330,9330,9320,29
20250221,100100,97222610,9330,9330,9330,9330,5
20250221,100000,97175960,9380,9380,9380,9380,0
20250221,095900,97175960,9380,9380,9380,9380,0
20250221,095800,97175960,9380,9340,9380,9340,40
20250221,095700,96801820,9330,9330,9330,9330,0
20250221,095600,96801820,9330,9330,9330,9330,1
20250221,095500,96792490,9330,9330,9330,9330,72
20250221,095400,96120730,9320,9320,9320,9320,42
20250221,095300,95729290,9340,9340,9340,9340,100
20250221,095200,94795290,9330,9330,9330,9330,295
20250221,095100,92042940,9330,9330,9330,9330,29
20250221,095000,91772370,9330,9330,9330,9330,35
20250221,094900,91445820,9320,9320,9320,9320,10
20250221,094800,91352620,9320,9320,9320,9320,0
20250221,094700,91352620,9320,9320,9320,9320,0
20250221,094600,91352620,9320,9320,9320,9320,3
20250221,094500,91324660,9330,9330,9330,9330,1
20250221,094400,91315330,9330,9330,9330,9330,4
20250221,094300,91278010,9330,9330,9330,9330,120
20250221,094200,90158410,9340,9380,9380,9340,1802
20250221,094100,73311690,9340,9350,9350,9330,397
20250221,094000,69602640,9350,9350,9350,9350,53
20250221,093900,69107090,9330,9320,9430,9320,1198
20250221,093800,57898690,9310,9310,9310,9310,7
20250221,093700,57833520,9310,9310,9310,9310,523
20250221,093600,52964390,9310,9280,9310,9280,1489
20250221,093500,39146140,9280,9280,9280,9280,1
20250221,093400,39136860,9280,9280,9280,9280,1
20250221,093300,39127580,9280,9270,9280,9270,1341
20250221,093200,26694580,9270,9270,9270,9270,10
20250221,093100,26601880,9270,9270,9270,9270,0
20250221,093000,26601880,9270,9260,9270,9260,31
20250221,092900,26314610,9260,9260,9260,9260,0
20250221,092800,26314610,9260,9260,9260,9260,0
20250221,092700,26314610,9260,9260,9260,9260,0
20250221,092600,26314610,9260,9260,9260,9260,0
20250221,092500,26314610,9260,9260,9260,9260,0
20250221,092400,26314610,9260,9260,9260,9260,0
20250221,092300,26314610,9260,9260,9260,9260,72
20250221,092200,25647890,9270,9270,9270,9270,1
20250221,092100,25638620,9260,9260,9260,9260,7
20250221,092000,25573800,9270,9270,9270,9270,162
20250221,091900,24072060,9270,9270,9270,9270,138
20250221,091800,22792800,9270,9270,9270,9270,10
20250221,091700,22700100,9270,9270,9270,9270,0
20250221,091600,22700100,9270,9270,9270,9270,0
20250221,091500,22700100,9270,9270,9270,9270,0
20250221,091400,22700100,9270,9270,9270,9270,0
20250221,091300,22700100,9270,9270,9270,9270,0
20250221,091200,22700100,9270,9270,9270,9270,0
20250221,091100,22700100,9270,9270,9270,9270,5
20250221,091000,22653750,9270,9270,9270,9270,5
20250221,090900,22607400,9240,9270,9270,9230,1390
20250221,090800,9747130,9260,9260,9260,9260,0
20250221,090700,9747130,9260,9260,9260,9260,0
20250221,090600,9747130,9260,9260,9260,9260,0
20250221,090500,9747130,9260,9260,9260,9260,491
20250221,090400,5200470,9270,9270,9270,9270,552
20250221,090300,83430,9270,9270,9270,9270,0
20250221,090200,83430,9270,9270,9270,9270,0
20250221,090100,83430,9270,9270,9270,9270,0
20250221,090000,83430,9270,9270,9270,9270,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183600 209447520 9330 9330 9330 9330 183
3 20250221 183500 209447520 9330 9330 9330 9330 0
4 20250221 183400 209447520 9330 9330 9330 9330 0
5 20250221 183300 209447520 9330 9330 9330 9330 0
6 20250221 183200 209447520 9330 9330 9330 9330 0
7 20250221 183100 209447520 9330 9330 9330 9330 0
8 20250221 183000 209447520 9330 9330 9330 9330 0
9 20250221 182900 209447520 9330 9330 9330 9330 0
10 20250221 182800 209447520 9330 9330 9330 9330 0
11 20250221 182700 209447520 9330 9330 9330 9330 0
12 20250221 182600 209447520 9330 9330 9330 9330 0
13 20250221 182500 209447520 9330 9330 9330 9330 0
14 20250221 182400 209447520 9330 9330 9330 9330 0
15 20250221 182300 209447520 9330 9330 9330 9330 0
16 20250221 182200 209447520 9330 9330 9330 9330 0
17 20250221 182100 209447520 9330 9330 9330 9330 0
18 20250221 182000 209447520 9330 9330 9330 9330 0
19 20250221 181900 209447520 9330 9330 9330 9330 0
20 20250221 181800 209447520 9330 9330 9330 9330 0
21 20250221 181700 209447520 9330 9330 9330 9330 0
22 20250221 181600 209447520 9330 9330 9330 9330 0
23 20250221 181500 209447520 9330 9330 9330 9330 0
24 20250221 181400 209447520 9330 9330 9330 9330 0
25 20250221 181300 209447520 9330 9330 9330 9330 0
26 20250221 181200 209447520 9330 9330 9330 9330 0
27 20250221 181100 209447520 9330 9330 9330 9330 0
28 20250221 181000 209447520 9330 9330 9330 9330 0
29 20250221 180900 209447520 9330 9330 9330 9330 0
30 20250221 180800 209447520 9330 9330 9330 9330 0
31 20250221 180700 209447520 9330 9330 9330 9330 0
32 20250221 180600 209447520 9330 9330 9330 9330 183
33 20250221 180500 209447520 9330 9330 9330 9330 0
34 20250221 180400 209447520 9330 9330 9330 9330 0
35 20250221 180300 209447520 9330 9330 9330 9330 0
36 20250221 180200 209447520 9330 9330 9330 9330 0
37 20250221 180100 209447520 9330 9330 9330 9330 0
38 20250221 180000 209447520 9330 9330 9330 9330 0
39 20250221 175900 209447520 9330 9330 9330 9330 0
40 20250221 175800 209447520 9330 9330 9330 9330 0
41 20250221 175700 209447520 9330 9330 9330 9330 0
42 20250221 175600 209447520 9330 9330 9330 9330 0
43 20250221 175500 209447520 9330 9330 9330 9330 0
44 20250221 175400 209447520 9330 9330 9330 9330 0
45 20250221 175300 209447520 9330 9330 9330 9330 0
46 20250221 175200 209447520 9330 9330 9330 9330 0
47 20250221 175100 209447520 9330 9330 9330 9330 0
48 20250221 175000 209447520 9330 9330 9330 9330 0
49 20250221 174900 209447520 9330 9330 9330 9330 0
50 20250221 174800 209447520 9330 9330 9330 9330 0
51 20250221 174700 209447520 9330 9330 9330 9330 0
52 20250221 174600 209447520 9330 9330 9330 9330 0
53 20250221 174500 209447520 9330 9330 9330 9330 0
54 20250221 174400 209447520 9330 9330 9330 9330 0
55 20250221 174300 209447520 9330 9330 9330 9330 0
56 20250221 174200 209447520 9330 9330 9330 9330 0
57 20250221 174100 209447520 9330 9330 9330 9330 0
58 20250221 174000 209447520 9330 9330 9330 9330 0
59 20250221 173900 209447520 9330 9330 9330 9330 0
60 20250221 173800 209447520 9330 9330 9330 9330 0
61 20250221 173700 209447520 9330 9330 9330 9330 0
62 20250221 173600 209447520 9330 9330 9330 9330 183
63 20250221 173500 209447520 9330 9330 9330 9330 0
64 20250221 173400 209447520 9330 9330 9330 9330 0
65 20250221 173300 209447520 9330 9330 9330 9330 0
66 20250221 173200 209447520 9330 9330 9330 9330 0
67 20250221 173100 209447520 9330 9330 9330 9330 0
68 20250221 173000 209447520 9330 9330 9330 9330 0
69 20250221 172900 209447520 9330 9330 9330 9330 0
70 20250221 172800 209447520 9330 9330 9330 9330 0
71 20250221 172700 209447520 9330 9330 9330 9330 0
72 20250221 172600 209447520 9330 9330 9330 9330 0
73 20250221 172500 209447520 9330 9330 9330 9330 0
74 20250221 172400 209447520 9330 9330 9330 9330 0
75 20250221 172300 209447520 9330 9330 9330 9330 0
76 20250221 172200 209447520 9330 9330 9330 9330 0
77 20250221 172100 209447520 9330 9330 9330 9330 0
78 20250221 172000 209447520 9330 9330 9330 9330 0
79 20250221 171900 209447520 9330 9330 9330 9330 0
80 20250221 171800 209447520 9330 9330 9330 9330 0
81 20250221 171700 209447520 9330 9330 9330 9330 0
82 20250221 171600 209447520 9330 9330 9330 9330 0
83 20250221 171500 209447520 9330 9330 9330 9330 0
84 20250221 171400 209447520 9330 9330 9330 9330 0
85 20250221 171300 209447520 9330 9330 9330 9330 0
86 20250221 171200 209447520 9330 9330 9330 9330 0
87 20250221 171100 209447520 9330 9330 9330 9330 0
88 20250221 171000 209447520 9330 9330 9330 9330 0
89 20250221 170900 209447520 9330 9330 9330 9330 0
90 20250221 170800 209447520 9330 9330 9330 9330 0
91 20250221 170700 209447520 9330 9330 9330 9330 0
92 20250221 170600 209447520 9330 9330 9330 9330 183
93 20250221 170500 209447520 9330 9330 9330 9330 0
94 20250221 170400 209447520 9330 9330 9330 9330 0
95 20250221 170300 209447520 9330 9330 9330 9330 0
96 20250221 170200 209447520 9330 9330 9330 9330 0
97 20250221 170100 209447520 9330 9330 9330 9330 0
98 20250221 170000 209447520 9330 9330 9330 9330 0
99 20250221 165900 209447520 9330 9330 9330 9330 0
100 20250221 165800 209447520 9330 9330 9330 9330 0
101 20250221 165700 209447520 9330 9330 9330 9330 0
102 20250221 165600 209447520 9330 9330 9330 9330 0
103 20250221 165500 209447520 9330 9330 9330 9330 0
104 20250221 165400 209447520 9330 9330 9330 9330 0
105 20250221 165300 209447520 9330 9330 9330 9330 0
106 20250221 165200 209447520 9330 9330 9330 9330 0
107 20250221 165100 209447520 9330 9330 9330 9330 0
108 20250221 165000 209447520 9330 9330 9330 9330 0
109 20250221 164900 209447520 9330 9330 9330 9330 0
110 20250221 164800 209447520 9330 9330 9330 9330 0
111 20250221 164700 209447520 9330 9330 9330 9330 0
112 20250221 164600 209447520 9330 9330 9330 9330 0
113 20250221 164500 209447520 9330 9330 9330 9330 0
114 20250221 164400 209447520 9330 9330 9330 9330 0
115 20250221 164300 209447520 9330 9330 9330 9330 0
116 20250221 164200 209447520 9330 9330 9330 9330 0
117 20250221 164100 209447520 9330 9330 9330 9330 0
118 20250221 164000 209447520 9330 9330 9330 9330 0
119 20250221 163900 209447520 9330 9330 9330 9330 0
120 20250221 163800 209447520 9330 9330 9330 9330 0
121 20250221 163700 209447520 9330 9330 9330 9330 0
122 20250221 163600 209447520 9330 9330 9330 9330 183
123 20250221 163500 209447520 9330 9330 9330 9330 0
124 20250221 163400 209447520 9330 9330 9330 9330 0
125 20250221 163300 209447520 9330 9330 9330 9330 0
126 20250221 163200 209447520 9330 9330 9330 9330 0
127 20250221 163100 209447520 9330 9330 9330 9330 0
128 20250221 163000 209447520 9330 9330 9330 9330 0
129 20250221 162900 209447520 9330 9330 9330 9330 0
130 20250221 162800 209447520 9330 9330 9330 9330 0
131 20250221 162700 209447520 9330 9330 9330 9330 0
132 20250221 162600 209447520 9330 9330 9330 9330 0
133 20250221 162500 209447520 9330 9330 9330 9330 0
134 20250221 162400 209447520 9330 9330 9330 9330 0
135 20250221 162300 209447520 9330 9330 9330 9330 0
136 20250221 162200 209447520 9330 9330 9330 9330 0
137 20250221 162100 209447520 9330 9330 9330 9330 0
138 20250221 162000 209447520 9330 9330 9330 9330 0
139 20250221 161900 209447520 9330 9330 9330 9330 0
140 20250221 161800 209447520 9330 9330 9330 9330 0
141 20250221 161700 209447520 9330 9330 9330 9330 0
142 20250221 161600 209447520 9330 9330 9330 9330 0
143 20250221 161500 209447520 9330 9330 9330 9330 0
144 20250221 161400 209447520 9330 9330 9330 9330 0
145 20250221 161300 209447520 9330 9330 9330 9330 0
146 20250221 161200 209447520 9330 9330 9330 9330 0
147 20250221 161100 209447520 9330 9330 9330 9330 0
148 20250221 161000 209447520 9330 9330 9330 9330 0
149 20250221 160900 209447520 9330 9330 9330 9330 0
150 20250221 160800 209447520 9330 9330 9330 9330 0
151 20250221 160700 209447520 9330 9330 9330 9330 0
152 20250221 160600 209447520 9330 9330 9330 9330 183
153 20250221 160500 209447520 9330 9330 9330 9330 0
154 20250221 160400 209447520 9330 9330 9330 9330 0
155 20250221 160300 209447520 9330 9330 9330 9330 0
156 20250221 160200 209447520 9330 9330 9330 9330 0
157 20250221 160100 209447520 9330 9330 9330 9330 0
158 20250221 160000 209447520 9330 9330 9330 9330 0
159 20250221 155900 209447520 9330 9330 9330 9330 0
160 20250221 155800 209447520 9330 9330 9330 9330 0
161 20250221 155700 209447520 9330 9330 9330 9330 0
162 20250221 155600 209447520 9330 9330 9330 9330 0
163 20250221 155500 209447520 9330 9330 9330 9330 0
164 20250221 155400 209447520 9330 9330 9330 9330 0
165 20250221 155300 209447520 9330 9330 9330 9330 0
166 20250221 155200 209447520 9330 9330 9330 9330 0
167 20250221 155100 209447520 9330 9330 9330 9330 0
168 20250221 155000 209447520 9330 9330 9330 9330 0
169 20250221 154900 209447520 9330 9330 9330 9330 0
170 20250221 154800 209447520 9330 9330 9330 9330 0
171 20250221 154700 209447520 9330 9330 9330 9330 0
172 20250221 154600 209447520 9330 9330 9330 9330 0
173 20250221 154500 209447520 9330 9330 9330 9330 0
174 20250221 154400 209447520 9330 9330 9330 9330 0
175 20250221 154300 209447520 9330 9330 9330 9330 0
176 20250221 154200 209447520 9330 9330 9330 9330 0
177 20250221 154100 209447520 9330 9330 9330 9330 0
178 20250221 154000 209447520 9330 9330 9330 9330 0
179 20250221 153900 209447520 9330 9330 9330 9330 0
180 20250221 153800 209447520 9330 9330 9330 9330 0
181 20250221 153700 209447520 9330 9330 9330 9330 0
182 20250221 153600 209447520 9330 9330 9330 9330 183
183 20250221 153500 209447520 9330 9330 9330 9330 0
184 20250221 153400 209447520 9330 9330 9330 9330 0
185 20250221 153300 209447520 9330 9330 9330 9330 0
186 20250221 153200 209447520 9330 9330 9330 9330 0
187 20250221 153100 209447520 9330 9330 9330 9330 0
188 20250221 153000 209447520 9330 9330 9330 9330 183
189 20250221 152900 207740130 9320 9320 9320 9320 0
190 20250221 152800 207740130 9320 9320 9320 9320 0
191 20250221 152700 207740130 9320 9320 9320 9320 0
192 20250221 152600 207740130 9320 9320 9320 9320 0
193 20250221 152500 207740130 9320 9320 9320 9320 0
194 20250221 152400 207740130 9320 9320 9320 9320 0
195 20250221 152300 207740130 9320 9320 9320 9320 0
196 20250221 152200 207740130 9320 9320 9320 9320 0
197 20250221 152100 207740130 9320 9320 9320 9320 0
198 20250221 152000 207740130 9320 9320 9320 9320 0
199 20250221 151900 207740130 9320 9320 9320 9320 9
200 20250221 151800 207656250 9320 9330 9340 9310 100
201 20250221 151700 206722670 9340 9340 9340 9340 0
202 20250221 151600 206722670 9340 9340 9340 9340 0
203 20250221 151500 206722670 9340 9340 9340 9340 0
204 20250221 151400 206722670 9340 9340 9340 9340 0
205 20250221 151300 206722670 9340 9330 9340 9330 2
206 20250221 151200 206704000 9340 9340 9340 9340 0
207 20250221 151100 206704000 9340 9340 9340 9340 0
208 20250221 151000 206704000 9340 9340 9340 9340 0
209 20250221 150900 206704000 9340 9340 9340 9340 0
210 20250221 150800 206704000 9340 9340 9340 9340 10
211 20250221 150700 206610600 9310 9310 9310 9310 62
212 20250221 150600 206033380 9310 9310 9310 9310 46
213 20250221 150500 205605120 9310 9320 9320 9310 3
214 20250221 150400 205577170 9320 9320 9320 9320 19
215 20250221 150300 205400090 9320 9320 9320 9320 0
216 20250221 150200 205400090 9320 9320 9320 9320 21
217 20250221 150100 205204370 9350 9350 9350 9350 3
218 20250221 150000 205176320 9350 9350 9350 9350 0
219 20250221 145900 205176320 9350 9310 9350 9310 12
220 20250221 145800 205064520 9310 9310 9310 9310 50
221 20250221 145700 204599020 9350 9350 9350 9350 0
222 20250221 145600 204599020 9350 9350 9350 9350 0
223 20250221 145500 204599020 9350 9350 9350 9350 0
224 20250221 145400 204599020 9350 9350 9350 9350 0
225 20250221 145300 204599020 9350 9350 9350 9350 0
226 20250221 145200 204599020 9350 9350 9350 9350 0
227 20250221 145100 204599020 9350 9350 9350 9350 0
228 20250221 145000 204599020 9350 9350 9350 9350 39
229 20250221 144900 204234370 9350 9350 9350 9350 50
230 20250221 144800 203766870 9350 9350 9350 9350 7
231 20250221 144700 203701420 9350 9350 9350 9350 0
232 20250221 144600 203701420 9350 9350 9350 9350 0
233 20250221 144500 203701420 9350 9350 9350 9350 0
234 20250221 144400 203701420 9350 9350 9350 9350 0
235 20250221 144300 203701420 9350 9350 9350 9350 5
236 20250221 144200 203654670 9360 9360 9360 9360 64
237 20250221 144100 203055630 9360 9360 9360 9360 0
238 20250221 144000 203055630 9360 9360 9360 9360 0
239 20250221 143900 203055630 9360 9360 9360 9360 0
240 20250221 143800 203055630 9360 9360 9360 9360 0
241 20250221 143700 203055630 9360 9360 9360 9360 0
242 20250221 143600 203055630 9360 9360 9360 9360 0
243 20250221 143500 203055630 9360 9360 9360 9360 0
244 20250221 143400 203055630 9360 9360 9360 9360 1
245 20250221 143300 203046270 9300 9300 9300 9300 0
246 20250221 143200 203046270 9300 9300 9300 9300 0
247 20250221 143100 203046270 9300 9300 9300 9300 50
248 20250221 143000 202581270 9360 9360 9360 9360 0
249 20250221 142900 202581270 9360 9350 9360 9350 258
250 20250221 142800 200166420 9350 9360 9360 9350 4
251 20250221 142700 200128990 9350 9350 9350 9350 0
252 20250221 142600 200128990 9350 9350 9350 9350 26
253 20250221 142500 199885890 9350 9350 9350 9350 0
254 20250221 142400 199885890 9350 9350 9350 9350 0
255 20250221 142300 199885890 9350 9350 9350 9350 0
256 20250221 142200 199885890 9350 9350 9350 9350 0
257 20250221 142100 199885890 9350 9350 9350 9350 0
258 20250221 142000 199885890 9350 9350 9350 9350 500
259 20250221 141900 195210890 9350 9340 9350 9340 2782
260 20250221 141800 169202930 9340 9340 9340 9340 1
261 20250221 141700 169193590 9300 9300 9300 9300 0
262 20250221 141600 169193590 9300 9300 9300 9300 0
263 20250221 141500 169193590 9300 9300 9300 9300 30
264 20250221 141400 168914590 9300 9300 9300 9300 220
265 20250221 141300 166868590 9300 9300 9300 9300 0
266 20250221 141200 166868590 9300 9300 9300 9300 0
267 20250221 141100 166868590 9300 9300 9300 9300 0
268 20250221 141000 166868590 9300 9300 9300 9300 0
269 20250221 140900 166868590 9300 9300 9300 9300 0
270 20250221 140800 166868590 9300 9300 9300 9300 0
271 20250221 140700 166868590 9300 9300 9300 9300 0
272 20250221 140600 166868590 9300 9300 9300 9300 0
273 20250221 140500 166868590 9300 9300 9300 9300 5
274 20250221 140400 166822090 9330 9330 9330 9330 0
275 20250221 140300 166822090 9330 9330 9330 9330 0
276 20250221 140200 166822090 9330 9330 9330 9330 1
277 20250221 140100 166812760 9300 9300 9300 9300 1
278 20250221 140000 166803460 9300 9300 9300 9300 1
279 20250221 135900 166794160 9300 9300 9300 9300 1
280 20250221 135800 166784860 9300 9300 9300 9300 0
281 20250221 135700 166784860 9300 9300 9300 9300 0
282 20250221 135600 166784860 9300 9300 9300 9300 1
283 20250221 135500 166775560 9310 9310 9310 9310 1
284 20250221 135400 166766250 9320 9320 9320 9320 0
285 20250221 135300 166766250 9320 9320 9320 9320 0
286 20250221 135200 166766250 9320 9320 9320 9320 0
287 20250221 135100 166766250 9320 9320 9320 9320 107
288 20250221 135000 165769010 9310 9310 9310 9310 0
289 20250221 134900 165769010 9310 9300 9310 9300 16
290 20250221 134800 165620100 9300 9300 9300 9300 0
291 20250221 134700 165620100 9300 9300 9300 9300 0
292 20250221 134600 165620100 9300 9300 9300 9300 0
293 20250221 134500 165620100 9300 9300 9300 9300 0
294 20250221 134400 165620100 9300 9300 9300 9300 70
295 20250221 134300 164969100 9300 9300 9300 9300 0
296 20250221 134200 164969100 9300 9300 9300 9300 0
297 20250221 134100 164969100 9300 9300 9300 9300 0
298 20250221 134000 164969100 9300 9300 9300 9300 3
299 20250221 133900 164941200 9300 9300 9300 9300 0
300 20250221 133800 164941200 9300 9300 9300 9300 0
301 20250221 133700 164941200 9300 9300 9300 9300 0
302 20250221 133600 164941200 9300 9300 9300 9300 0
303 20250221 133500 164941200 9300 9300 9300 9300 125
304 20250221 133400 163778700 9300 9300 9300 9300 0
305 20250221 133300 163778700 9300 9300 9300 9300 0
306 20250221 133200 163778700 9300 9300 9300 9300 0
307 20250221 133100 163778700 9300 9300 9300 9300 0
308 20250221 133000 163778700 9300 9300 9300 9300 0
309 20250221 132900 163778700 9300 9300 9300 9300 0
310 20250221 132800 163778700 9300 9300 9300 9300 0
311 20250221 132700 163778700 9300 9300 9300 9300 0
312 20250221 132600 163778700 9300 9310 9310 9300 53
313 20250221 132500 163285690 9330 9330 9330 9330 0
314 20250221 132400 163285690 9330 9330 9330 9330 159
315 20250221 132300 161802220 9330 9330 9330 9330 2
316 20250221 132200 161783560 9340 9340 9340 9340 0
317 20250221 132100 161783560 9340 9340 9340 9340 70
318 20250221 132000 161129760 9310 9310 9310 9310 0
319 20250221 131900 161129760 9310 9310 9310 9310 0
320 20250221 131800 161129760 9310 9320 9320 9310 3
321 20250221 131700 161101810 9320 9320 9320 9320 1
322 20250221 131600 161092490 9340 9340 9340 9340 0
323 20250221 131500 161092490 9340 9340 9340 9340 0
324 20250221 131400 161092490 9340 9340 9340 9340 0
325 20250221 131300 161092490 9340 9340 9340 9340 15
326 20250221 131200 160952390 9310 9310 9310 9310 0
327 20250221 131100 160952390 9310 9310 9310 9310 0
328 20250221 131000 160952390 9310 9310 9310 9310 0
329 20250221 130900 160952390 9310 9310 9310 9310 0
330 20250221 130800 160952390 9310 9310 9310 9310 0
331 20250221 130700 160952390 9310 9310 9310 9310 0
332 20250221 130600 160952390 9310 9310 9310 9310 0
333 20250221 130500 160952390 9310 9310 9310 9310 0
334 20250221 130400 160952390 9310 9310 9310 9310 0
335 20250221 130300 160952390 9310 9310 9310 9310 0
336 20250221 130200 160952390 9310 9310 9310 9310 2
337 20250221 130100 160933770 9340 9340 9340 9340 3
338 20250221 130000 160905750 9340 9340 9340 9340 0
339 20250221 125900 160905750 9340 9340 9340 9340 1
340 20250221 125800 160896410 9310 9310 9310 9310 0
341 20250221 125700 160896410 9310 9310 9310 9310 0
342 20250221 125600 160896410 9310 9310 9310 9310 10
343 20250221 125500 160803310 9340 9340 9340 9340 0
344 20250221 125400 160803310 9340 9340 9340 9340 0
345 20250221 125300 160803310 9340 9340 9340 9340 1
346 20250221 125200 160793970 9320 9320 9320 9320 0
347 20250221 125100 160793970 9320 9320 9320 9320 0
348 20250221 125000 160793970 9320 9320 9320 9320 11
349 20250221 124900 160691450 9330 9320 9330 9320 19
350 20250221 124800 160514270 9340 9340 9340 9340 0
351 20250221 124700 160514270 9340 9340 9340 9340 0
352 20250221 124600 160514270 9340 9340 9340 9340 5
353 20250221 124500 160467570 9340 9340 9340 9340 2
354 20250221 124400 160448890 9290 9290 9290 9290 0
355 20250221 124300 160448890 9290 9290 9290 9290 0
356 20250221 124200 160448890 9290 9310 9310 9290 99
357 20250221 124100 159528880 9310 9320 9320 9310 2
358 20250221 124000 159510250 9310 9310 9310 9310 0
359 20250221 123900 159510250 9310 9310 9310 9310 2
360 20250221 123800 159491630 9350 9350 9350 9350 0
361 20250221 123700 159491630 9350 9350 9350 9350 0
362 20250221 123600 159491630 9350 9350 9350 9350 0
363 20250221 123500 159491630 9350 9350 9350 9350 0
364 20250221 123400 159491630 9350 9340 9350 9340 2
365 20250221 123300 159472940 9330 9330 9330 9330 1
366 20250221 123200 159463610 9320 9320 9320 9320 500
367 20250221 123100 154803610 9320 9320 9320 9320 0
368 20250221 123000 154803610 9320 9320 9320 9320 0
369 20250221 122900 154803610 9320 9320 9320 9320 0
370 20250221 122800 154803610 9320 9320 9320 9320 0
371 20250221 122700 154803610 9320 9320 9320 9320 0
372 20250221 122600 154803610 9320 9320 9320 9320 0
373 20250221 122500 154803610 9320 9320 9320 9320 0
374 20250221 122400 154803610 9320 9320 9320 9320 6
375 20250221 122300 154747690 9320 9320 9320 9320 1
376 20250221 122200 154738370 9310 9310 9310 9310 0
377 20250221 122100 154738370 9310 9310 9310 9310 0
378 20250221 122000 154738370 9310 9310 9310 9310 10
379 20250221 121900 154645270 9310 9310 9310 9310 0
380 20250221 121800 154645270 9310 9310 9310 9310 0
381 20250221 121700 154645270 9310 9310 9310 9310 0
382 20250221 121600 154645270 9310 9310 9310 9310 0
383 20250221 121500 154645270 9310 9310 9310 9310 0
384 20250221 121400 154645270 9310 9310 9310 9310 0
385 20250221 121300 154645270 9310 9310 9310 9310 0
386 20250221 121200 154645270 9310 9310 9310 9310 0
387 20250221 121100 154645270 9310 9310 9310 9310 0
388 20250221 121000 154645270 9310 9310 9310 9310 0
389 20250221 120900 154645270 9310 9310 9310 9310 0
390 20250221 120800 154645270 9310 9310 9310 9310 0
391 20250221 120700 154645270 9310 9310 9310 9310 1
392 20250221 120600 154635960 9320 9320 9320 9320 1
393 20250221 120500 154626640 9300 9300 9300 9300 0
394 20250221 120400 154626640 9300 9300 9300 9300 0
395 20250221 120300 154626640 9300 9300 9300 9300 0
396 20250221 120200 154626640 9300 9300 9300 9300 0
397 20250221 120100 154626640 9300 9300 9300 9300 0
398 20250221 120000 154626640 9300 9300 9300 9300 0
399 20250221 115900 154626640 9300 9300 9300 9300 0
400 20250221 115800 154626640 9300 9300 9300 9300 0
401 20250221 115700 154626640 9300 9300 9300 9300 0
402 20250221 115600 154626640 9300 9300 9300 9300 0
403 20250221 115500 154626640 9300 9300 9300 9300 1
404 20250221 115400 154617340 9320 9320 9320 9320 0
405 20250221 115300 154617340 9320 9320 9320 9320 0
406 20250221 115200 154617340 9320 9320 9320 9320 0
407 20250221 115100 154617340 9320 9320 9320 9320 0
408 20250221 115000 154617340 9320 9320 9320 9320 0
409 20250221 114900 154617340 9320 9320 9320 9320 0
410 20250221 114800 154617340 9320 9320 9320 9320 0
411 20250221 114700 154617340 9320 9320 9320 9320 1
412 20250221 114600 154608020 9290 9290 9290 9290 0
413 20250221 114500 154608020 9290 9290 9290 9290 0
414 20250221 114400 154608020 9290 9290 9290 9290 0
415 20250221 114300 154608020 9290 9290 9290 9290 21
416 20250221 114200 154412930 9290 9290 9290 9290 0
417 20250221 114100 154412930 9290 9290 9290 9290 0
418 20250221 114000 154412930 9290 9290 9290 9290 0
419 20250221 113900 154412930 9290 9290 9290 9290 0
420 20250221 113800 154412930 9290 9290 9290 9290 0
421 20250221 113700 154412930 9290 9290 9290 9290 0
422 20250221 113600 154412930 9290 9290 9290 9290 0
423 20250221 113500 154412930 9290 9290 9290 9290 0
424 20250221 113400 154412930 9290 9290 9290 9290 0
425 20250221 113300 154412930 9290 9290 9290 9290 0
426 20250221 113200 154412930 9290 9290 9290 9290 0
427 20250221 113100 154412930 9290 9290 9290 9290 0
428 20250221 113000 154412930 9290 9290 9290 9290 0
429 20250221 112900 154412930 9290 9290 9290 9290 5
430 20250221 112800 154366480 9290 9290 9290 9290 0
431 20250221 112700 154366480 9290 9290 9290 9290 0
432 20250221 112600 154366480 9290 9290 9290 9290 3
433 20250221 112500 154338610 9290 9290 9290 9290 0
434 20250221 112400 154338610 9290 9300 9300 9290 24
435 20250221 112300 154115550 9310 9310 9310 9310 2
436 20250221 112200 154096930 9320 9320 9320 9320 0
437 20250221 112100 154096930 9320 9320 9320 9320 0
438 20250221 112000 154096930 9320 9320 9320 9320 1
439 20250221 111900 154087610 9320 9320 9320 9320 0
440 20250221 111800 154087610 9320 9320 9320 9320 0
441 20250221 111700 154087610 9320 9320 9320 9320 0
442 20250221 111600 154087610 9320 9320 9320 9320 0
443 20250221 111500 154087610 9320 9320 9320 9320 0
444 20250221 111400 154087610 9320 9320 9320 9320 0
445 20250221 111300 154087610 9320 9320 9320 9320 10
446 20250221 111200 153994410 9310 9310 9310 9310 0
447 20250221 111100 153994410 9310 9310 9310 9310 52
448 20250221 111000 153510290 9300 9300 9300 9300 0
449 20250221 110900 153510290 9300 9300 9300 9300 27
450 20250221 110800 153259190 9300 9300 9300 9300 0
451 20250221 110700 153259190 9300 9300 9300 9300 690
452 20250221 110600 146842190 9310 9310 9310 9310 0
453 20250221 110500 146842190 9310 9310 9310 9310 0
454 20250221 110400 146842190 9310 9310 9310 9310 448
455 20250221 110300 142671310 9320 9320 9320 9320 0
456 20250221 110200 142671310 9320 9320 9320 9320 6
457 20250221 110100 142615390 9320 9320 9320 9320 0
458 20250221 110000 142615390 9320 9320 9320 9320 1
459 20250221 105900 142606070 9320 9320 9320 9320 0
460 20250221 105800 142606070 9320 9320 9320 9320 0
461 20250221 105700 142606070 9320 9320 9320 9320 0
462 20250221 105600 142606070 9320 9320 9320 9320 0
463 20250221 105500 142606070 9320 9320 9320 9320 1
464 20250221 105400 142596750 9320 9320 9320 9320 0
465 20250221 105300 142596750 9320 9320 9320 9320 0
466 20250221 105200 142596750 9320 9320 9320 9320 0
467 20250221 105100 142596750 9320 9320 9320 9320 0
468 20250221 105000 142596750 9320 9320 9320 9320 1
469 20250221 104900 142587430 9320 9320 9320 9320 0
470 20250221 104800 142587430 9320 9320 9320 9320 0
471 20250221 104700 142587430 9320 9320 9320 9320 500
472 20250221 104600 137927430 9310 9310 9310 9310 0
473 20250221 104500 137927430 9310 9310 9310 9310 0
474 20250221 104400 137927430 9310 9310 9310 9310 0
475 20250221 104300 137927430 9310 9310 9310 9310 12
476 20250221 104200 137815710 9320 9320 9320 9320 2
477 20250221 104100 137797070 9320 9320 9320 9320 0
478 20250221 104000 137797070 9320 9320 9320 9320 0
479 20250221 103900 137797070 9320 9320 9320 9320 269
480 20250221 103800 135289990 9310 9310 9310 9310 0
481 20250221 103700 135289990 9310 9310 9310 9310 0
482 20250221 103600 135289990 9310 9320 9320 9310 239
483 20250221 103500 133064200 9330 9330 9330 9330 0
484 20250221 103400 133064200 9330 9330 9330 9330 0
485 20250221 103300 133064200 9330 9330 9330 9330 1
486 20250221 103200 133054870 9320 9320 9320 9320 0
487 20250221 103100 133054870 9320 9320 9320 9320 0
488 20250221 103000 133054870 9320 9320 9320 9320 0
489 20250221 102900 133054870 9320 9320 9320 9320 0
490 20250221 102800 133054870 9320 9320 9320 9320 49
491 20250221 102700 132598190 9320 9320 9320 9320 0
492 20250221 102600 132598190 9320 9320 9320 9320 264
493 20250221 102500 130137710 9340 9340 9340 9340 0
494 20250221 102400 130137710 9340 9340 9340 9340 1
495 20250221 102300 130128370 9370 9370 9370 9370 0
496 20250221 102200 130128370 9370 9370 9370 9370 0
497 20250221 102100 130128370 9370 9360 9370 9360 6
498 20250221 102000 130072170 9370 9370 9370 9370 1
499 20250221 101900 130062800 9330 9330 9330 9330 0
500 20250221 101800 130062800 9330 9340 9340 9330 109
501 20250221 101700 129045720 9370 9370 9370 9370 28
502 20250221 101600 128783360 9370 9370 9370 9370 0
503 20250221 101500 128783360 9370 9370 9370 9370 12
504 20250221 101400 128670920 9380 9380 9380 9380 0
505 20250221 101300 128670920 9380 9380 9380 9380 0
506 20250221 101200 128670920 9380 9330 9380 9330 3202
507 20250221 101100 98639830 9330 9330 9330 9330 39
508 20250221 101000 98275960 9330 9330 9330 9330 1
509 20250221 100900 98266630 9320 9320 9320 9320 0
510 20250221 100800 98266630 9320 9320 9320 9320 10
511 20250221 100700 98173430 9320 9320 9320 9320 18
512 20250221 100600 98005670 9320 9320 9320 9320 0
513 20250221 100500 98005670 9320 9320 9320 9320 31
514 20250221 100400 97716750 9320 9320 9320 9320 1
515 20250221 100300 97707430 9330 9320 9330 9320 23
516 20250221 100200 97492900 9320 9330 9330 9320 29
517 20250221 100100 97222610 9330 9330 9330 9330 5
518 20250221 100000 97175960 9380 9380 9380 9380 0
519 20250221 095900 97175960 9380 9380 9380 9380 0
520 20250221 095800 97175960 9380 9340 9380 9340 40
521 20250221 095700 96801820 9330 9330 9330 9330 0
522 20250221 095600 96801820 9330 9330 9330 9330 1
523 20250221 095500 96792490 9330 9330 9330 9330 72
524 20250221 095400 96120730 9320 9320 9320 9320 42
525 20250221 095300 95729290 9340 9340 9340 9340 100
526 20250221 095200 94795290 9330 9330 9330 9330 295
527 20250221 095100 92042940 9330 9330 9330 9330 29
528 20250221 095000 91772370 9330 9330 9330 9330 35
529 20250221 094900 91445820 9320 9320 9320 9320 10
530 20250221 094800 91352620 9320 9320 9320 9320 0
531 20250221 094700 91352620 9320 9320 9320 9320 0
532 20250221 094600 91352620 9320 9320 9320 9320 3
533 20250221 094500 91324660 9330 9330 9330 9330 1
534 20250221 094400 91315330 9330 9330 9330 9330 4
535 20250221 094300 91278010 9330 9330 9330 9330 120
536 20250221 094200 90158410 9340 9380 9380 9340 1802
537 20250221 094100 73311690 9340 9350 9350 9330 397
538 20250221 094000 69602640 9350 9350 9350 9350 53
539 20250221 093900 69107090 9330 9320 9430 9320 1198
540 20250221 093800 57898690 9310 9310 9310 9310 7
541 20250221 093700 57833520 9310 9310 9310 9310 523
542 20250221 093600 52964390 9310 9280 9310 9280 1489
543 20250221 093500 39146140 9280 9280 9280 9280 1
544 20250221 093400 39136860 9280 9280 9280 9280 1
545 20250221 093300 39127580 9280 9270 9280 9270 1341
546 20250221 093200 26694580 9270 9270 9270 9270 10
547 20250221 093100 26601880 9270 9270 9270 9270 0
548 20250221 093000 26601880 9270 9260 9270 9260 31
549 20250221 092900 26314610 9260 9260 9260 9260 0
550 20250221 092800 26314610 9260 9260 9260 9260 0
551 20250221 092700 26314610 9260 9260 9260 9260 0
552 20250221 092600 26314610 9260 9260 9260 9260 0
553 20250221 092500 26314610 9260 9260 9260 9260 0
554 20250221 092400 26314610 9260 9260 9260 9260 0
555 20250221 092300 26314610 9260 9260 9260 9260 72
556 20250221 092200 25647890 9270 9270 9270 9270 1
557 20250221 092100 25638620 9260 9260 9260 9260 7
558 20250221 092000 25573800 9270 9270 9270 9270 162
559 20250221 091900 24072060 9270 9270 9270 9270 138
560 20250221 091800 22792800 9270 9270 9270 9270 10
561 20250221 091700 22700100 9270 9270 9270 9270 0
562 20250221 091600 22700100 9270 9270 9270 9270 0
563 20250221 091500 22700100 9270 9270 9270 9270 0
564 20250221 091400 22700100 9270 9270 9270 9270 0
565 20250221 091300 22700100 9270 9270 9270 9270 0
566 20250221 091200 22700100 9270 9270 9270 9270 0
567 20250221 091100 22700100 9270 9270 9270 9270 5
568 20250221 091000 22653750 9270 9270 9270 9270 5
569 20250221 090900 22607400 9240 9270 9270 9230 1390
570 20250221 090800 9747130 9260 9260 9260 9260 0
571 20250221 090700 9747130 9260 9260 9260 9260 0
572 20250221 090600 9747130 9260 9260 9260 9260 0
573 20250221 090500 9747130 9260 9260 9260 9260 491
574 20250221 090400 5200470 9270 9270 9270 9270 552
575 20250221 090300 83430 9270 9270 9270 9270 0
576 20250221 090200 83430 9270 9270 9270 9270 0
577 20250221 090100 83430 9270 9270 9270 9270 0
578 20250221 090000 83430 9270 9270 9270 9270 9

1
002100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,19522575,0,181755173250,0.00
20250218,0,19522575,0,180583818750,0.00
20250217,0,19522575,0,179607690000,0.00
20250214,0,19522575,0,178631561250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 19522575 0 181755173250 0.00
3 20250218 0 19522575 0 180583818750 0.00
4 20250217 0 19522575 0 179607690000 0.00
5 20250214 0 19522575 0 178631561250 0.00