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

579
002420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183700,15512300,5200,5200,5200,5200,68
20250221,183600,15512300,5200,5200,5200,5200,0
20250221,183500,15512300,5200,5200,5200,5200,0
20250221,183400,15512300,5200,5200,5200,5200,0
20250221,183300,15512300,5200,5200,5200,5200,0
20250221,183200,15512300,5200,5200,5200,5200,0
20250221,183100,15512300,5200,5200,5200,5200,0
20250221,183000,15512300,5200,5200,5200,5200,0
20250221,182900,15512300,5200,5200,5200,5200,0
20250221,182800,15512300,5200,5200,5200,5200,0
20250221,182700,15512300,5200,5200,5200,5200,0
20250221,182600,15512300,5200,5200,5200,5200,0
20250221,182500,15512300,5200,5200,5200,5200,0
20250221,182400,15512300,5200,5200,5200,5200,0
20250221,182300,15512300,5200,5200,5200,5200,0
20250221,182200,15512300,5200,5200,5200,5200,0
20250221,182100,15512300,5200,5200,5200,5200,0
20250221,182000,15512300,5200,5200,5200,5200,0
20250221,181900,15512300,5200,5200,5200,5200,0
20250221,181800,15512300,5200,5200,5200,5200,0
20250221,181700,15512300,5200,5200,5200,5200,0
20250221,181600,15512300,5200,5200,5200,5200,0
20250221,181500,15512300,5200,5200,5200,5200,0
20250221,181400,15512300,5200,5200,5200,5200,0
20250221,181300,15512300,5200,5200,5200,5200,0
20250221,181200,15512300,5200,5200,5200,5200,0
20250221,181100,15512300,5200,5200,5200,5200,0
20250221,181000,15512300,5200,5200,5200,5200,0
20250221,180900,15512300,5200,5200,5200,5200,0
20250221,180800,15512300,5200,5200,5200,5200,0
20250221,180700,15512300,5200,5200,5200,5200,68
20250221,180600,15512300,5200,5200,5200,5200,0
20250221,180500,15512300,5200,5200,5200,5200,0
20250221,180400,15512300,5200,5200,5200,5200,0
20250221,180300,15512300,5200,5200,5200,5200,0
20250221,180200,15512300,5200,5200,5200,5200,0
20250221,180100,15512300,5200,5200,5200,5200,0
20250221,180000,15512300,5200,5200,5200,5200,0
20250221,175900,15512300,5200,5200,5200,5200,0
20250221,175800,15512300,5200,5200,5200,5200,0
20250221,175700,15512300,5200,5200,5200,5200,0
20250221,175600,15512300,5200,5200,5200,5200,0
20250221,175500,15512300,5200,5200,5200,5200,0
20250221,175400,15512300,5200,5200,5200,5200,0
20250221,175300,15512300,5200,5200,5200,5200,0
20250221,175200,15512300,5200,5200,5200,5200,0
20250221,175100,15512300,5200,5200,5200,5200,0
20250221,175000,15512300,5200,5200,5200,5200,0
20250221,174900,15512300,5200,5200,5200,5200,0
20250221,174800,15512300,5200,5200,5200,5200,0
20250221,174700,15512300,5200,5200,5200,5200,0
20250221,174600,15512300,5200,5200,5200,5200,0
20250221,174500,15512300,5200,5200,5200,5200,0
20250221,174400,15512300,5200,5200,5200,5200,0
20250221,174300,15512300,5200,5200,5200,5200,0
20250221,174200,15512300,5200,5200,5200,5200,0
20250221,174100,15512300,5200,5200,5200,5200,0
20250221,174000,15512300,5200,5200,5200,5200,0
20250221,173900,15512300,5200,5200,5200,5200,0
20250221,173800,15512300,5200,5200,5200,5200,0
20250221,173700,15512300,5200,5200,5200,5200,68
20250221,173600,15512300,5200,5200,5200,5200,0
20250221,173500,15512300,5200,5200,5200,5200,0
20250221,173400,15512300,5200,5200,5200,5200,0
20250221,173300,15512300,5200,5200,5200,5200,0
20250221,173200,15512300,5200,5200,5200,5200,0
20250221,173100,15512300,5200,5200,5200,5200,0
20250221,173000,15512300,5200,5200,5200,5200,0
20250221,172900,15512300,5200,5200,5200,5200,0
20250221,172800,15512300,5200,5200,5200,5200,0
20250221,172700,15512300,5200,5200,5200,5200,0
20250221,172600,15512300,5200,5200,5200,5200,0
20250221,172500,15512300,5200,5200,5200,5200,0
20250221,172400,15512300,5200,5200,5200,5200,0
20250221,172300,15512300,5200,5200,5200,5200,0
20250221,172200,15512300,5200,5200,5200,5200,0
20250221,172100,15512300,5200,5200,5200,5200,0
20250221,172000,15512300,5200,5200,5200,5200,0
20250221,171900,15512300,5200,5200,5200,5200,0
20250221,171800,15512300,5200,5200,5200,5200,0
20250221,171700,15512300,5200,5200,5200,5200,0
20250221,171600,15512300,5200,5200,5200,5200,0
20250221,171500,15512300,5200,5200,5200,5200,0
20250221,171400,15512300,5200,5200,5200,5200,0
20250221,171300,15512300,5200,5200,5200,5200,0
20250221,171200,15512300,5200,5200,5200,5200,0
20250221,171100,15512300,5200,5200,5200,5200,0
20250221,171000,15512300,5200,5200,5200,5200,0
20250221,170900,15512300,5200,5200,5200,5200,0
20250221,170800,15512300,5200,5200,5200,5200,0
20250221,170700,15512300,5200,5200,5200,5200,68
20250221,170600,15512300,5200,5200,5200,5200,0
20250221,170500,15512300,5200,5200,5200,5200,0
20250221,170400,15512300,5200,5200,5200,5200,0
20250221,170300,15512300,5200,5200,5200,5200,0
20250221,170200,15512300,5200,5200,5200,5200,0
20250221,170100,15512300,5200,5200,5200,5200,0
20250221,170000,15512300,5200,5200,5200,5200,0
20250221,165900,15512300,5200,5200,5200,5200,0
20250221,165800,15512300,5200,5200,5200,5200,0
20250221,165700,15512300,5200,5200,5200,5200,0
20250221,165600,15512300,5200,5200,5200,5200,0
20250221,165500,15512300,5200,5200,5200,5200,0
20250221,165400,15512300,5200,5200,5200,5200,0
20250221,165300,15512300,5200,5200,5200,5200,0
20250221,165200,15512300,5200,5200,5200,5200,0
20250221,165100,15512300,5200,5200,5200,5200,0
20250221,165000,15512300,5200,5200,5200,5200,0
20250221,164900,15512300,5200,5200,5200,5200,0
20250221,164800,15512300,5200,5200,5200,5200,0
20250221,164700,15512300,5200,5200,5200,5200,0
20250221,164600,15512300,5200,5200,5200,5200,0
20250221,164500,15512300,5200,5200,5200,5200,0
20250221,164400,15512300,5200,5200,5200,5200,0
20250221,164300,15512300,5200,5200,5200,5200,0
20250221,164200,15512300,5200,5200,5200,5200,0
20250221,164100,15512300,5200,5200,5200,5200,0
20250221,164000,15512300,5200,5200,5200,5200,0
20250221,163900,15512300,5200,5200,5200,5200,0
20250221,163800,15512300,5200,5200,5200,5200,0
20250221,163700,15512300,5200,5200,5200,5200,68
20250221,163600,15512300,5200,5200,5200,5200,0
20250221,163500,15512300,5200,5200,5200,5200,0
20250221,163400,15512300,5200,5200,5200,5200,0
20250221,163300,15512300,5200,5200,5200,5200,0
20250221,163200,15512300,5200,5200,5200,5200,0
20250221,163100,15512300,5200,5200,5200,5200,0
20250221,163000,15512300,5200,5200,5200,5200,0
20250221,162900,15512300,5200,5200,5200,5200,0
20250221,162800,15512300,5200,5200,5200,5200,0
20250221,162700,15512300,5200,5200,5200,5200,0
20250221,162600,15512300,5200,5200,5200,5200,0
20250221,162500,15512300,5200,5200,5200,5200,0
20250221,162400,15512300,5200,5200,5200,5200,0
20250221,162300,15512300,5200,5200,5200,5200,0
20250221,162200,15512300,5200,5200,5200,5200,0
20250221,162100,15512300,5200,5200,5200,5200,0
20250221,162000,15512300,5200,5200,5200,5200,0
20250221,161900,15512300,5200,5200,5200,5200,0
20250221,161800,15512300,5200,5200,5200,5200,0
20250221,161700,15512300,5200,5200,5200,5200,0
20250221,161600,15512300,5200,5200,5200,5200,0
20250221,161500,15512300,5200,5200,5200,5200,0
20250221,161400,15512300,5200,5200,5200,5200,0
20250221,161300,15512300,5200,5200,5200,5200,0
20250221,161200,15512300,5200,5200,5200,5200,0
20250221,161100,15512300,5200,5200,5200,5200,0
20250221,161000,15512300,5200,5200,5200,5200,0
20250221,160900,15512300,5200,5200,5200,5200,0
20250221,160800,15512300,5200,5200,5200,5200,0
20250221,160700,15512300,5200,5200,5200,5200,68
20250221,160600,15512300,5200,5200,5200,5200,0
20250221,160500,15512300,5200,5200,5200,5200,0
20250221,160400,15512300,5200,5200,5200,5200,0
20250221,160300,15512300,5200,5200,5200,5200,0
20250221,160200,15512300,5200,5200,5200,5200,0
20250221,160100,15512300,5200,5200,5200,5200,0
20250221,160000,15512300,5200,5200,5200,5200,0
20250221,155900,15512300,5200,5200,5200,5200,0
20250221,155800,15512300,5200,5200,5200,5200,0
20250221,155700,15512300,5200,5200,5200,5200,0
20250221,155600,15512300,5200,5200,5200,5200,0
20250221,155500,15512300,5200,5200,5200,5200,0
20250221,155400,15512300,5200,5200,5200,5200,0
20250221,155300,15512300,5200,5200,5200,5200,0
20250221,155200,15512300,5200,5200,5200,5200,0
20250221,155100,15512300,5200,5200,5200,5200,0
20250221,155000,15512300,5200,5200,5200,5200,0
20250221,154900,15512300,5200,5200,5200,5200,0
20250221,154800,15512300,5200,5200,5200,5200,0
20250221,154700,15512300,5200,5200,5200,5200,0
20250221,154600,15512300,5200,5200,5200,5200,0
20250221,154500,15512300,5200,5200,5200,5200,0
20250221,154400,15512300,5200,5200,5200,5200,0
20250221,154300,15512300,5200,5200,5200,5200,0
20250221,154200,15512300,5200,5200,5200,5200,0
20250221,154100,15512300,5200,5200,5200,5200,0
20250221,154000,15512300,5200,5200,5200,5200,0
20250221,153900,15512300,5200,5200,5200,5200,0
20250221,153800,15512300,5200,5200,5200,5200,0
20250221,153700,15512300,5200,5200,5200,5200,68
20250221,153600,15512300,5200,5200,5200,5200,0
20250221,153500,15512300,5200,5200,5200,5200,0
20250221,153400,15512300,5200,5200,5200,5200,0
20250221,153300,15512300,5200,5200,5200,5200,0
20250221,153200,15512300,5200,5200,5200,5200,0
20250221,153100,15512300,5200,5200,5200,5200,0
20250221,153000,15512300,5200,5200,5200,5200,68
20250221,152900,15158700,5220,5220,5220,5220,0
20250221,152800,15158700,5220,5220,5220,5220,0
20250221,152700,15158700,5220,5220,5220,5220,0
20250221,152600,15158700,5220,5220,5220,5220,0
20250221,152500,15158700,5220,5220,5220,5220,0
20250221,152400,15158700,5220,5220,5220,5220,0
20250221,152300,15158700,5220,5220,5220,5220,0
20250221,152200,15158700,5220,5220,5220,5220,0
20250221,152100,15158700,5220,5220,5220,5220,0
20250221,152000,15158700,5220,5220,5220,5220,0
20250221,151900,15158700,5220,5220,5220,5220,0
20250221,151800,15158700,5220,5220,5220,5220,0
20250221,151700,15158700,5220,5220,5220,5220,0
20250221,151600,15158700,5220,5220,5220,5220,0
20250221,151500,15158700,5220,5210,5220,5210,2
20250221,151400,15148270,5210,5210,5210,5210,0
20250221,151300,15148270,5210,5210,5210,5210,0
20250221,151200,15148270,5210,5210,5210,5210,0
20250221,151100,15148270,5210,5210,5210,5210,0
20250221,151000,15148270,5210,5210,5210,5210,20
20250221,150900,15044070,5210,5210,5210,5210,10
20250221,150800,14991970,5200,5200,5200,5200,0
20250221,150700,14991970,5200,5200,5200,5200,0
20250221,150600,14991970,5200,5200,5200,5200,0
20250221,150500,14991970,5200,5200,5200,5200,0
20250221,150400,14991970,5200,5200,5200,5200,0
20250221,150300,14991970,5200,5200,5200,5200,0
20250221,150200,14991970,5200,5200,5200,5200,12
20250221,150100,14929570,5200,5210,5210,5200,7
20250221,150000,14893130,5200,5200,5200,5200,4
20250221,145900,14872330,5200,5210,5210,5200,42
20250221,145800,14653730,5220,5170,5220,5170,130
20250221,145700,13981280,5160,5160,5160,5160,17
20250221,145600,13893560,5130,5130,5130,5130,0
20250221,145500,13893560,5130,5130,5130,5130,0
20250221,145400,13893560,5130,5130,5130,5130,0
20250221,145300,13893560,5130,5130,5130,5130,0
20250221,145200,13893560,5130,5130,5130,5130,0
20250221,145100,13893560,5130,5130,5130,5130,0
20250221,145000,13893560,5130,5130,5130,5130,0
20250221,144900,13893560,5130,5130,5130,5130,0
20250221,144800,13893560,5130,5130,5130,5130,0
20250221,144700,13893560,5130,5130,5130,5130,0
20250221,144600,13893560,5130,5130,5130,5130,0
20250221,144500,13893560,5130,5130,5130,5130,0
20250221,144400,13893560,5130,5130,5130,5130,0
20250221,144300,13893560,5130,5130,5130,5130,0
20250221,144200,13893560,5130,5130,5130,5130,0
20250221,144100,13893560,5130,5130,5130,5130,0
20250221,144000,13893560,5130,5130,5130,5130,0
20250221,143900,13893560,5130,5130,5130,5130,0
20250221,143800,13893560,5130,5130,5130,5130,0
20250221,143700,13893560,5130,5130,5130,5130,0
20250221,143600,13893560,5130,5130,5130,5130,0
20250221,143500,13893560,5130,5130,5130,5130,0
20250221,143400,13893560,5130,5130,5130,5130,0
20250221,143300,13893560,5130,5130,5130,5130,0
20250221,143200,13893560,5130,5130,5130,5130,0
20250221,143100,13893560,5130,5130,5130,5130,0
20250221,143000,13893560,5130,5130,5130,5130,0
20250221,142900,13893560,5130,5130,5130,5130,0
20250221,142800,13893560,5130,5130,5130,5130,0
20250221,142700,13893560,5130,5130,5130,5130,0
20250221,142600,13893560,5130,5130,5130,5130,0
20250221,142500,13893560,5130,5130,5130,5130,0
20250221,142400,13893560,5130,5130,5130,5130,0
20250221,142300,13893560,5130,5130,5130,5130,0
20250221,142200,13893560,5130,5130,5130,5130,0
20250221,142100,13893560,5130,5130,5130,5130,0
20250221,142000,13893560,5130,5130,5130,5130,0
20250221,141900,13893560,5130,5130,5130,5130,0
20250221,141800,13893560,5130,5130,5130,5130,0
20250221,141700,13893560,5130,5130,5130,5130,0
20250221,141600,13893560,5130,5130,5130,5130,0
20250221,141500,13893560,5130,5130,5130,5130,0
20250221,141400,13893560,5130,5130,5130,5130,0
20250221,141300,13893560,5130,5130,5130,5130,0
20250221,141200,13893560,5130,5130,5130,5130,0
20250221,141100,13893560,5130,5130,5130,5130,0
20250221,141000,13893560,5130,5130,5130,5130,0
20250221,140900,13893560,5130,5130,5130,5130,0
20250221,140800,13893560,5130,5130,5130,5130,0
20250221,140700,13893560,5130,5130,5130,5130,0
20250221,140600,13893560,5130,5130,5130,5130,0
20250221,140500,13893560,5130,5130,5130,5130,0
20250221,140400,13893560,5130,5130,5130,5130,0
20250221,140300,13893560,5130,5130,5130,5130,0
20250221,140200,13893560,5130,5130,5130,5130,0
20250221,140100,13893560,5130,5130,5130,5130,0
20250221,140000,13893560,5130,5130,5130,5130,97
20250221,135900,13395950,5130,5130,5130,5130,0
20250221,135800,13395950,5130,5130,5130,5130,0
20250221,135700,13395950,5130,5130,5130,5130,0
20250221,135600,13395950,5130,5130,5130,5130,0
20250221,135500,13395950,5130,5130,5130,5130,0
20250221,135400,13395950,5130,5130,5130,5130,0
20250221,135300,13395950,5130,5130,5130,5130,0
20250221,135200,13395950,5130,5130,5130,5130,0
20250221,135100,13395950,5130,5130,5130,5130,0
20250221,135000,13395950,5130,5130,5130,5130,0
20250221,134900,13395950,5130,5130,5130,5130,0
20250221,134800,13395950,5130,5130,5130,5130,30
20250221,134700,13242050,5120,5120,5120,5120,0
20250221,134600,13242050,5120,5120,5120,5120,0
20250221,134500,13242050,5120,5120,5120,5120,0
20250221,134400,13242050,5120,5120,5120,5120,0
20250221,134300,13242050,5120,5120,5120,5120,0
20250221,134200,13242050,5120,5120,5120,5120,0
20250221,134100,13242050,5120,5120,5120,5120,0
20250221,134000,13242050,5120,5120,5120,5120,0
20250221,133900,13242050,5120,5120,5120,5120,0
20250221,133800,13242050,5120,5120,5120,5120,0
20250221,133700,13242050,5120,5120,5120,5120,0
20250221,133600,13242050,5120,5120,5120,5120,0
20250221,133500,13242050,5120,5120,5120,5120,0
20250221,133400,13242050,5120,5120,5120,5120,0
20250221,133300,13242050,5120,5120,5120,5120,0
20250221,133200,13242050,5120,5120,5120,5120,0
20250221,133100,13242050,5120,5120,5120,5120,0
20250221,133000,13242050,5120,5120,5120,5120,0
20250221,132900,13242050,5120,5120,5120,5120,0
20250221,132800,13242050,5120,5120,5120,5120,0
20250221,132700,13242050,5120,5120,5120,5120,0
20250221,132600,13242050,5120,5120,5120,5120,0
20250221,132500,13242050,5120,5120,5120,5120,0
20250221,132400,13242050,5120,5120,5120,5120,0
20250221,132300,13242050,5120,5120,5120,5120,0
20250221,132200,13242050,5120,5120,5120,5120,0
20250221,132100,13242050,5120,5120,5120,5120,0
20250221,132000,13242050,5120,5120,5120,5120,0
20250221,131900,13242050,5120,5120,5120,5120,0
20250221,131800,13242050,5120,5120,5120,5120,0
20250221,131700,13242050,5120,5120,5120,5120,0
20250221,131600,13242050,5120,5120,5120,5120,0
20250221,131500,13242050,5120,5120,5120,5120,0
20250221,131400,13242050,5120,5120,5120,5120,0
20250221,131300,13242050,5120,5120,5120,5120,0
20250221,131200,13242050,5120,5120,5120,5120,0
20250221,131100,13242050,5120,5120,5120,5120,0
20250221,131000,13242050,5120,5120,5120,5120,0
20250221,130900,13242050,5120,5120,5120,5120,0
20250221,130800,13242050,5120,5120,5120,5120,0
20250221,130700,13242050,5120,5120,5120,5120,18
20250221,130600,13149890,5120,5120,5120,5120,0
20250221,130500,13149890,5120,5120,5120,5120,0
20250221,130400,13149890,5120,5120,5120,5120,0
20250221,130300,13149890,5120,5120,5120,5120,0
20250221,130200,13149890,5120,5120,5120,5120,0
20250221,130100,13149890,5120,5120,5120,5120,0
20250221,130000,13149890,5120,5120,5120,5120,0
20250221,125900,13149890,5120,5120,5120,5120,0
20250221,125800,13149890,5120,5120,5120,5120,0
20250221,125700,13149890,5120,5120,5120,5120,0
20250221,125600,13149890,5120,5120,5120,5120,0
20250221,125500,13149890,5120,5120,5120,5120,0
20250221,125400,13149890,5120,5120,5120,5120,0
20250221,125300,13149890,5120,5120,5120,5120,0
20250221,125200,13149890,5120,5120,5120,5120,0
20250221,125100,13149890,5120,5120,5120,5120,0
20250221,125000,13149890,5120,5120,5120,5120,0
20250221,124900,13149890,5120,5120,5120,5120,0
20250221,124800,13149890,5120,5120,5120,5120,0
20250221,124700,13149890,5120,5120,5120,5120,0
20250221,124600,13149890,5120,5120,5120,5120,0
20250221,124500,13149890,5120,5120,5120,5120,0
20250221,124400,13149890,5120,5120,5120,5120,0
20250221,124300,13149890,5120,5120,5120,5120,0
20250221,124200,13149890,5120,5120,5120,5120,0
20250221,124100,13149890,5120,5120,5120,5120,0
20250221,124000,13149890,5120,5120,5120,5120,0
20250221,123900,13149890,5120,5120,5120,5120,0
20250221,123800,13149890,5120,5120,5120,5120,0
20250221,123700,13149890,5120,5120,5120,5120,0
20250221,123600,13149890,5120,5120,5120,5120,0
20250221,123500,13149890,5120,5120,5120,5120,0
20250221,123400,13149890,5120,5120,5120,5120,0
20250221,123300,13149890,5120,5120,5120,5120,0
20250221,123200,13149890,5120,5120,5120,5120,0
20250221,123100,13149890,5120,5120,5120,5120,0
20250221,123000,13149890,5120,5120,5120,5120,0
20250221,122900,13149890,5120,5120,5120,5120,0
20250221,122800,13149890,5120,5120,5120,5120,0
20250221,122700,13149890,5120,5120,5120,5120,0
20250221,122600,13149890,5120,5120,5120,5120,0
20250221,122500,13149890,5120,5120,5120,5120,0
20250221,122400,13149890,5120,5120,5120,5120,0
20250221,122300,13149890,5120,5120,5120,5120,0
20250221,122200,13149890,5120,5120,5120,5120,0
20250221,122100,13149890,5120,5120,5120,5120,0
20250221,122000,13149890,5120,5120,5120,5120,0
20250221,121900,13149890,5120,5120,5120,5120,0
20250221,121800,13149890,5120,5120,5120,5120,0
20250221,121700,13149890,5120,5120,5120,5120,0
20250221,121600,13149890,5120,5120,5120,5120,0
20250221,121500,13149890,5120,5120,5120,5120,0
20250221,121400,13149890,5120,5120,5120,5120,0
20250221,121300,13149890,5120,5120,5120,5120,0
20250221,121200,13149890,5120,5120,5120,5120,0
20250221,121100,13149890,5120,5120,5120,5120,0
20250221,121000,13149890,5120,5120,5120,5120,0
20250221,120900,13149890,5120,5120,5120,5120,0
20250221,120800,13149890,5120,5120,5120,5120,0
20250221,120700,13149890,5120,5120,5120,5120,0
20250221,120600,13149890,5120,5120,5120,5120,0
20250221,120500,13149890,5120,5120,5120,5120,0
20250221,120400,13149890,5120,5120,5120,5120,0
20250221,120300,13149890,5120,5120,5120,5120,0
20250221,120200,13149890,5120,5120,5120,5120,0
20250221,120100,13149890,5120,5120,5120,5120,0
20250221,120000,13149890,5120,5120,5120,5120,0
20250221,115900,13149890,5120,5120,5120,5120,0
20250221,115800,13149890,5120,5120,5120,5120,0
20250221,115700,13149890,5120,5120,5120,5120,0
20250221,115600,13149890,5120,5120,5120,5120,0
20250221,115500,13149890,5120,5120,5120,5120,0
20250221,115400,13149890,5120,5120,5120,5120,0
20250221,115300,13149890,5120,5120,5120,5120,0
20250221,115200,13149890,5120,5120,5120,5120,0
20250221,115100,13149890,5120,5120,5120,5120,0
20250221,115000,13149890,5120,5120,5120,5120,0
20250221,114900,13149890,5120,5120,5120,5120,0
20250221,114800,13149890,5120,5120,5120,5120,0
20250221,114700,13149890,5120,5120,5120,5120,0
20250221,114600,13149890,5120,5120,5120,5120,0
20250221,114500,13149890,5120,5120,5120,5120,0
20250221,114400,13149890,5120,5120,5120,5120,0
20250221,114300,13149890,5120,5120,5120,5120,0
20250221,114200,13149890,5120,5120,5120,5120,0
20250221,114100,13149890,5120,5120,5120,5120,0
20250221,114000,13149890,5120,5120,5120,5120,0
20250221,113900,13149890,5120,5180,5180,5120,1890
20250221,113800,3460120,5230,5230,5230,5230,0
20250221,113700,3460120,5230,5230,5230,5230,0
20250221,113600,3460120,5230,5230,5230,5230,0
20250221,113500,3460120,5230,5230,5230,5230,0
20250221,113400,3460120,5230,5230,5230,5230,0
20250221,113300,3460120,5230,5230,5230,5230,0
20250221,113200,3460120,5230,5230,5230,5230,0
20250221,113100,3460120,5230,5230,5230,5230,0
20250221,113000,3460120,5230,5230,5230,5230,0
20250221,112900,3460120,5230,5230,5230,5230,0
20250221,112800,3460120,5230,5230,5230,5230,0
20250221,112700,3460120,5230,5230,5230,5230,0
20250221,112600,3460120,5230,5230,5230,5230,0
20250221,112500,3460120,5230,5230,5230,5230,0
20250221,112400,3460120,5230,5230,5230,5230,0
20250221,112300,3460120,5230,5230,5230,5230,0
20250221,112200,3460120,5230,5220,5230,5180,79
20250221,112100,3047760,5220,5220,5220,5220,0
20250221,112000,3047760,5220,5220,5220,5220,0
20250221,111900,3047760,5220,5220,5220,5220,0
20250221,111800,3047760,5220,5220,5220,5220,0
20250221,111700,3047760,5220,5220,5220,5220,0
20250221,111600,3047760,5220,5220,5220,5220,0
20250221,111500,3047760,5220,5220,5220,5220,0
20250221,111400,3047760,5220,5220,5220,5220,0
20250221,111300,3047760,5220,5220,5220,5220,0
20250221,111200,3047760,5220,5220,5220,5220,0
20250221,111100,3047760,5220,5220,5220,5220,0
20250221,111000,3047760,5220,5220,5220,5220,0
20250221,110900,3047760,5220,5220,5220,5220,0
20250221,110800,3047760,5220,5220,5220,5220,0
20250221,110700,3047760,5220,5220,5220,5220,0
20250221,110600,3047760,5220,5220,5220,5220,0
20250221,110500,3047760,5220,5220,5220,5220,0
20250221,110400,3047760,5220,5220,5220,5220,0
20250221,110300,3047760,5220,5220,5220,5220,0
20250221,110200,3047760,5220,5220,5220,5220,0
20250221,110100,3047760,5220,5220,5220,5220,0
20250221,110000,3047760,5220,5220,5220,5220,0
20250221,105900,3047760,5220,5220,5220,5220,0
20250221,105800,3047760,5220,5220,5220,5220,0
20250221,105700,3047760,5220,5220,5220,5220,0
20250221,105600,3047760,5220,5220,5220,5220,0
20250221,105500,3047760,5220,5220,5220,5220,0
20250221,105400,3047760,5220,5220,5220,5220,0
20250221,105300,3047760,5220,5210,5220,5210,38
20250221,105200,2849770,5210,5210,5210,5210,0
20250221,105100,2849770,5210,5210,5210,5210,1
20250221,105000,2844560,5200,5200,5200,5200,0
20250221,104900,2844560,5200,5200,5200,5200,0
20250221,104800,2844560,5200,5200,5200,5200,0
20250221,104700,2844560,5200,5170,5200,5170,89
20250221,104600,2384370,5160,5160,5160,5160,20
20250221,104500,2281170,5150,5150,5150,5150,10
20250221,104400,2229670,5140,5140,5140,5140,0
20250221,104300,2229670,5140,5140,5140,5140,0
20250221,104200,2229670,5140,5140,5140,5140,0
20250221,104100,2229670,5140,5140,5140,5140,0
20250221,104000,2229670,5140,5140,5140,5140,0
20250221,103900,2229670,5140,5140,5140,5140,0
20250221,103800,2229670,5140,5140,5140,5140,0
20250221,103700,2229670,5140,5140,5140,5140,0
20250221,103600,2229670,5140,5140,5140,5140,0
20250221,103500,2229670,5140,5140,5140,5140,0
20250221,103400,2229670,5140,5140,5140,5140,0
20250221,103300,2229670,5140,5140,5140,5140,0
20250221,103200,2229670,5140,5140,5140,5140,0
20250221,103100,2229670,5140,5140,5140,5140,0
20250221,103000,2229670,5140,5140,5140,5140,0
20250221,102900,2229670,5140,5140,5140,5140,0
20250221,102800,2229670,5140,5140,5140,5140,0
20250221,102700,2229670,5140,5140,5140,5140,0
20250221,102600,2229670,5140,5140,5140,5140,0
20250221,102500,2229670,5140,5140,5140,5140,0
20250221,102400,2229670,5140,5140,5140,5140,0
20250221,102300,2229670,5140,5140,5140,5140,0
20250221,102200,2229670,5140,5140,5140,5140,0
20250221,102100,2229670,5140,5140,5140,5140,100
20250221,102000,1715670,5150,5150,5150,5150,0
20250221,101900,1715670,5150,5150,5150,5150,6
20250221,101800,1684770,5160,5160,5160,5160,0
20250221,101700,1684770,5160,5160,5160,5160,0
20250221,101600,1684770,5160,5160,5160,5160,0
20250221,101500,1684770,5160,5160,5160,5160,0
20250221,101400,1684770,5160,5160,5160,5160,0
20250221,101300,1684770,5160,5160,5160,5160,0
20250221,101200,1684770,5160,5160,5160,5160,0
20250221,101100,1684770,5160,5160,5160,5160,0
20250221,101000,1684770,5160,5160,5160,5160,0
20250221,100900,1684770,5160,5160,5160,5160,0
20250221,100800,1684770,5160,5160,5160,5160,0
20250221,100700,1684770,5160,5160,5160,5160,0
20250221,100600,1684770,5160,5160,5160,5160,6
20250221,100500,1653810,5170,5170,5170,5170,1
20250221,100400,1648640,5170,5170,5170,5170,0
20250221,100300,1648640,5170,5170,5170,5170,0
20250221,100200,1648640,5170,5170,5170,5170,0
20250221,100100,1648640,5170,5170,5170,5170,0
20250221,100000,1648640,5170,5170,5170,5170,0
20250221,095900,1648640,5170,5170,5170,5170,0
20250221,095800,1648640,5170,5170,5170,5170,9
20250221,095700,1602110,5210,5210,5210,5210,0
20250221,095600,1602110,5210,5210,5210,5210,0
20250221,095500,1602110,5210,5210,5210,5210,0
20250221,095400,1602110,5210,5210,5210,5210,0
20250221,095300,1602110,5210,5210,5210,5210,0
20250221,095200,1602110,5210,5210,5210,5210,0
20250221,095100,1602110,5210,5210,5210,5210,0
20250221,095000,1602110,5210,5210,5210,5210,0
20250221,094900,1602110,5210,5210,5210,5210,0
20250221,094800,1602110,5210,5210,5210,5210,0
20250221,094700,1602110,5210,5210,5210,5210,0
20250221,094600,1602110,5210,5210,5210,5210,0
20250221,094500,1602110,5210,5210,5210,5210,0
20250221,094400,1602110,5210,5210,5210,5210,0
20250221,094300,1602110,5210,5210,5210,5210,0
20250221,094200,1602110,5210,5210,5210,5210,0
20250221,094100,1602110,5210,5210,5210,5210,0
20250221,094000,1602110,5210,5210,5210,5210,0
20250221,093900,1602110,5210,5210,5210,5210,0
20250221,093800,1602110,5210,5210,5210,5210,0
20250221,093700,1602110,5210,5210,5210,5210,0
20250221,093600,1602110,5210,5210,5210,5210,0
20250221,093500,1602110,5210,5200,5210,5200,2
20250221,093400,1591700,5170,5170,5170,5170,0
20250221,093300,1591700,5170,5170,5170,5170,0
20250221,093200,1591700,5170,5170,5170,5170,0
20250221,093100,1591700,5170,5170,5170,5170,0
20250221,093000,1591700,5170,5230,5230,5170,2
20250221,092900,1581300,5290,5290,5290,5290,0
20250221,092800,1581300,5290,5290,5290,5290,0
20250221,092700,1581300,5290,5290,5290,5290,0
20250221,092600,1581300,5290,5290,5290,5290,0
20250221,092500,1581300,5290,5290,5290,5290,0
20250221,092400,1581300,5290,5290,5290,5290,0
20250221,092300,1581300,5290,5150,5290,5150,59
20250221,092200,1275660,5290,5290,5290,5290,0
20250221,092100,1275660,5290,5140,5290,5140,5
20250221,092000,1249800,5140,5140,5140,5140,0
20250221,091900,1249800,5140,5140,5140,5140,0
20250221,091800,1249800,5140,5140,5140,5140,1
20250221,091700,1244660,5070,5070,5070,5070,0
20250221,091600,1244660,5070,5070,5070,5070,0
20250221,091500,1244660,5070,5070,5070,5070,0
20250221,091400,1244660,5070,5070,5070,5070,0
20250221,091300,1244660,5070,5070,5070,5070,0
20250221,091200,1244660,5070,5070,5070,5070,0
20250221,091100,1244660,5070,5070,5070,5070,0
20250221,091000,1244660,5070,5070,5070,5070,8
20250221,090900,1204100,5070,5070,5070,5070,48
20250221,090800,960740,5020,5020,5020,5020,0
20250221,090700,960740,5020,5020,5020,5020,0
20250221,090600,960740,5020,5020,5020,5020,41
20250221,090500,754920,5010,5010,5010,5010,0
20250221,090400,754920,5010,5070,5070,5010,150
20250221,090300,0,5130,5130,5130,5130,0
20250221,090200,0,5130,5130,5130,5130,0
20250221,090100,0,5130,5130,5130,5130,0
20250221,090000,0,5130,5130,5130,5130,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183700 15512300 5200 5200 5200 5200 68
3 20250221 183600 15512300 5200 5200 5200 5200 0
4 20250221 183500 15512300 5200 5200 5200 5200 0
5 20250221 183400 15512300 5200 5200 5200 5200 0
6 20250221 183300 15512300 5200 5200 5200 5200 0
7 20250221 183200 15512300 5200 5200 5200 5200 0
8 20250221 183100 15512300 5200 5200 5200 5200 0
9 20250221 183000 15512300 5200 5200 5200 5200 0
10 20250221 182900 15512300 5200 5200 5200 5200 0
11 20250221 182800 15512300 5200 5200 5200 5200 0
12 20250221 182700 15512300 5200 5200 5200 5200 0
13 20250221 182600 15512300 5200 5200 5200 5200 0
14 20250221 182500 15512300 5200 5200 5200 5200 0
15 20250221 182400 15512300 5200 5200 5200 5200 0
16 20250221 182300 15512300 5200 5200 5200 5200 0
17 20250221 182200 15512300 5200 5200 5200 5200 0
18 20250221 182100 15512300 5200 5200 5200 5200 0
19 20250221 182000 15512300 5200 5200 5200 5200 0
20 20250221 181900 15512300 5200 5200 5200 5200 0
21 20250221 181800 15512300 5200 5200 5200 5200 0
22 20250221 181700 15512300 5200 5200 5200 5200 0
23 20250221 181600 15512300 5200 5200 5200 5200 0
24 20250221 181500 15512300 5200 5200 5200 5200 0
25 20250221 181400 15512300 5200 5200 5200 5200 0
26 20250221 181300 15512300 5200 5200 5200 5200 0
27 20250221 181200 15512300 5200 5200 5200 5200 0
28 20250221 181100 15512300 5200 5200 5200 5200 0
29 20250221 181000 15512300 5200 5200 5200 5200 0
30 20250221 180900 15512300 5200 5200 5200 5200 0
31 20250221 180800 15512300 5200 5200 5200 5200 0
32 20250221 180700 15512300 5200 5200 5200 5200 68
33 20250221 180600 15512300 5200 5200 5200 5200 0
34 20250221 180500 15512300 5200 5200 5200 5200 0
35 20250221 180400 15512300 5200 5200 5200 5200 0
36 20250221 180300 15512300 5200 5200 5200 5200 0
37 20250221 180200 15512300 5200 5200 5200 5200 0
38 20250221 180100 15512300 5200 5200 5200 5200 0
39 20250221 180000 15512300 5200 5200 5200 5200 0
40 20250221 175900 15512300 5200 5200 5200 5200 0
41 20250221 175800 15512300 5200 5200 5200 5200 0
42 20250221 175700 15512300 5200 5200 5200 5200 0
43 20250221 175600 15512300 5200 5200 5200 5200 0
44 20250221 175500 15512300 5200 5200 5200 5200 0
45 20250221 175400 15512300 5200 5200 5200 5200 0
46 20250221 175300 15512300 5200 5200 5200 5200 0
47 20250221 175200 15512300 5200 5200 5200 5200 0
48 20250221 175100 15512300 5200 5200 5200 5200 0
49 20250221 175000 15512300 5200 5200 5200 5200 0
50 20250221 174900 15512300 5200 5200 5200 5200 0
51 20250221 174800 15512300 5200 5200 5200 5200 0
52 20250221 174700 15512300 5200 5200 5200 5200 0
53 20250221 174600 15512300 5200 5200 5200 5200 0
54 20250221 174500 15512300 5200 5200 5200 5200 0
55 20250221 174400 15512300 5200 5200 5200 5200 0
56 20250221 174300 15512300 5200 5200 5200 5200 0
57 20250221 174200 15512300 5200 5200 5200 5200 0
58 20250221 174100 15512300 5200 5200 5200 5200 0
59 20250221 174000 15512300 5200 5200 5200 5200 0
60 20250221 173900 15512300 5200 5200 5200 5200 0
61 20250221 173800 15512300 5200 5200 5200 5200 0
62 20250221 173700 15512300 5200 5200 5200 5200 68
63 20250221 173600 15512300 5200 5200 5200 5200 0
64 20250221 173500 15512300 5200 5200 5200 5200 0
65 20250221 173400 15512300 5200 5200 5200 5200 0
66 20250221 173300 15512300 5200 5200 5200 5200 0
67 20250221 173200 15512300 5200 5200 5200 5200 0
68 20250221 173100 15512300 5200 5200 5200 5200 0
69 20250221 173000 15512300 5200 5200 5200 5200 0
70 20250221 172900 15512300 5200 5200 5200 5200 0
71 20250221 172800 15512300 5200 5200 5200 5200 0
72 20250221 172700 15512300 5200 5200 5200 5200 0
73 20250221 172600 15512300 5200 5200 5200 5200 0
74 20250221 172500 15512300 5200 5200 5200 5200 0
75 20250221 172400 15512300 5200 5200 5200 5200 0
76 20250221 172300 15512300 5200 5200 5200 5200 0
77 20250221 172200 15512300 5200 5200 5200 5200 0
78 20250221 172100 15512300 5200 5200 5200 5200 0
79 20250221 172000 15512300 5200 5200 5200 5200 0
80 20250221 171900 15512300 5200 5200 5200 5200 0
81 20250221 171800 15512300 5200 5200 5200 5200 0
82 20250221 171700 15512300 5200 5200 5200 5200 0
83 20250221 171600 15512300 5200 5200 5200 5200 0
84 20250221 171500 15512300 5200 5200 5200 5200 0
85 20250221 171400 15512300 5200 5200 5200 5200 0
86 20250221 171300 15512300 5200 5200 5200 5200 0
87 20250221 171200 15512300 5200 5200 5200 5200 0
88 20250221 171100 15512300 5200 5200 5200 5200 0
89 20250221 171000 15512300 5200 5200 5200 5200 0
90 20250221 170900 15512300 5200 5200 5200 5200 0
91 20250221 170800 15512300 5200 5200 5200 5200 0
92 20250221 170700 15512300 5200 5200 5200 5200 68
93 20250221 170600 15512300 5200 5200 5200 5200 0
94 20250221 170500 15512300 5200 5200 5200 5200 0
95 20250221 170400 15512300 5200 5200 5200 5200 0
96 20250221 170300 15512300 5200 5200 5200 5200 0
97 20250221 170200 15512300 5200 5200 5200 5200 0
98 20250221 170100 15512300 5200 5200 5200 5200 0
99 20250221 170000 15512300 5200 5200 5200 5200 0
100 20250221 165900 15512300 5200 5200 5200 5200 0
101 20250221 165800 15512300 5200 5200 5200 5200 0
102 20250221 165700 15512300 5200 5200 5200 5200 0
103 20250221 165600 15512300 5200 5200 5200 5200 0
104 20250221 165500 15512300 5200 5200 5200 5200 0
105 20250221 165400 15512300 5200 5200 5200 5200 0
106 20250221 165300 15512300 5200 5200 5200 5200 0
107 20250221 165200 15512300 5200 5200 5200 5200 0
108 20250221 165100 15512300 5200 5200 5200 5200 0
109 20250221 165000 15512300 5200 5200 5200 5200 0
110 20250221 164900 15512300 5200 5200 5200 5200 0
111 20250221 164800 15512300 5200 5200 5200 5200 0
112 20250221 164700 15512300 5200 5200 5200 5200 0
113 20250221 164600 15512300 5200 5200 5200 5200 0
114 20250221 164500 15512300 5200 5200 5200 5200 0
115 20250221 164400 15512300 5200 5200 5200 5200 0
116 20250221 164300 15512300 5200 5200 5200 5200 0
117 20250221 164200 15512300 5200 5200 5200 5200 0
118 20250221 164100 15512300 5200 5200 5200 5200 0
119 20250221 164000 15512300 5200 5200 5200 5200 0
120 20250221 163900 15512300 5200 5200 5200 5200 0
121 20250221 163800 15512300 5200 5200 5200 5200 0
122 20250221 163700 15512300 5200 5200 5200 5200 68
123 20250221 163600 15512300 5200 5200 5200 5200 0
124 20250221 163500 15512300 5200 5200 5200 5200 0
125 20250221 163400 15512300 5200 5200 5200 5200 0
126 20250221 163300 15512300 5200 5200 5200 5200 0
127 20250221 163200 15512300 5200 5200 5200 5200 0
128 20250221 163100 15512300 5200 5200 5200 5200 0
129 20250221 163000 15512300 5200 5200 5200 5200 0
130 20250221 162900 15512300 5200 5200 5200 5200 0
131 20250221 162800 15512300 5200 5200 5200 5200 0
132 20250221 162700 15512300 5200 5200 5200 5200 0
133 20250221 162600 15512300 5200 5200 5200 5200 0
134 20250221 162500 15512300 5200 5200 5200 5200 0
135 20250221 162400 15512300 5200 5200 5200 5200 0
136 20250221 162300 15512300 5200 5200 5200 5200 0
137 20250221 162200 15512300 5200 5200 5200 5200 0
138 20250221 162100 15512300 5200 5200 5200 5200 0
139 20250221 162000 15512300 5200 5200 5200 5200 0
140 20250221 161900 15512300 5200 5200 5200 5200 0
141 20250221 161800 15512300 5200 5200 5200 5200 0
142 20250221 161700 15512300 5200 5200 5200 5200 0
143 20250221 161600 15512300 5200 5200 5200 5200 0
144 20250221 161500 15512300 5200 5200 5200 5200 0
145 20250221 161400 15512300 5200 5200 5200 5200 0
146 20250221 161300 15512300 5200 5200 5200 5200 0
147 20250221 161200 15512300 5200 5200 5200 5200 0
148 20250221 161100 15512300 5200 5200 5200 5200 0
149 20250221 161000 15512300 5200 5200 5200 5200 0
150 20250221 160900 15512300 5200 5200 5200 5200 0
151 20250221 160800 15512300 5200 5200 5200 5200 0
152 20250221 160700 15512300 5200 5200 5200 5200 68
153 20250221 160600 15512300 5200 5200 5200 5200 0
154 20250221 160500 15512300 5200 5200 5200 5200 0
155 20250221 160400 15512300 5200 5200 5200 5200 0
156 20250221 160300 15512300 5200 5200 5200 5200 0
157 20250221 160200 15512300 5200 5200 5200 5200 0
158 20250221 160100 15512300 5200 5200 5200 5200 0
159 20250221 160000 15512300 5200 5200 5200 5200 0
160 20250221 155900 15512300 5200 5200 5200 5200 0
161 20250221 155800 15512300 5200 5200 5200 5200 0
162 20250221 155700 15512300 5200 5200 5200 5200 0
163 20250221 155600 15512300 5200 5200 5200 5200 0
164 20250221 155500 15512300 5200 5200 5200 5200 0
165 20250221 155400 15512300 5200 5200 5200 5200 0
166 20250221 155300 15512300 5200 5200 5200 5200 0
167 20250221 155200 15512300 5200 5200 5200 5200 0
168 20250221 155100 15512300 5200 5200 5200 5200 0
169 20250221 155000 15512300 5200 5200 5200 5200 0
170 20250221 154900 15512300 5200 5200 5200 5200 0
171 20250221 154800 15512300 5200 5200 5200 5200 0
172 20250221 154700 15512300 5200 5200 5200 5200 0
173 20250221 154600 15512300 5200 5200 5200 5200 0
174 20250221 154500 15512300 5200 5200 5200 5200 0
175 20250221 154400 15512300 5200 5200 5200 5200 0
176 20250221 154300 15512300 5200 5200 5200 5200 0
177 20250221 154200 15512300 5200 5200 5200 5200 0
178 20250221 154100 15512300 5200 5200 5200 5200 0
179 20250221 154000 15512300 5200 5200 5200 5200 0
180 20250221 153900 15512300 5200 5200 5200 5200 0
181 20250221 153800 15512300 5200 5200 5200 5200 0
182 20250221 153700 15512300 5200 5200 5200 5200 68
183 20250221 153600 15512300 5200 5200 5200 5200 0
184 20250221 153500 15512300 5200 5200 5200 5200 0
185 20250221 153400 15512300 5200 5200 5200 5200 0
186 20250221 153300 15512300 5200 5200 5200 5200 0
187 20250221 153200 15512300 5200 5200 5200 5200 0
188 20250221 153100 15512300 5200 5200 5200 5200 0
189 20250221 153000 15512300 5200 5200 5200 5200 68
190 20250221 152900 15158700 5220 5220 5220 5220 0
191 20250221 152800 15158700 5220 5220 5220 5220 0
192 20250221 152700 15158700 5220 5220 5220 5220 0
193 20250221 152600 15158700 5220 5220 5220 5220 0
194 20250221 152500 15158700 5220 5220 5220 5220 0
195 20250221 152400 15158700 5220 5220 5220 5220 0
196 20250221 152300 15158700 5220 5220 5220 5220 0
197 20250221 152200 15158700 5220 5220 5220 5220 0
198 20250221 152100 15158700 5220 5220 5220 5220 0
199 20250221 152000 15158700 5220 5220 5220 5220 0
200 20250221 151900 15158700 5220 5220 5220 5220 0
201 20250221 151800 15158700 5220 5220 5220 5220 0
202 20250221 151700 15158700 5220 5220 5220 5220 0
203 20250221 151600 15158700 5220 5220 5220 5220 0
204 20250221 151500 15158700 5220 5210 5220 5210 2
205 20250221 151400 15148270 5210 5210 5210 5210 0
206 20250221 151300 15148270 5210 5210 5210 5210 0
207 20250221 151200 15148270 5210 5210 5210 5210 0
208 20250221 151100 15148270 5210 5210 5210 5210 0
209 20250221 151000 15148270 5210 5210 5210 5210 20
210 20250221 150900 15044070 5210 5210 5210 5210 10
211 20250221 150800 14991970 5200 5200 5200 5200 0
212 20250221 150700 14991970 5200 5200 5200 5200 0
213 20250221 150600 14991970 5200 5200 5200 5200 0
214 20250221 150500 14991970 5200 5200 5200 5200 0
215 20250221 150400 14991970 5200 5200 5200 5200 0
216 20250221 150300 14991970 5200 5200 5200 5200 0
217 20250221 150200 14991970 5200 5200 5200 5200 12
218 20250221 150100 14929570 5200 5210 5210 5200 7
219 20250221 150000 14893130 5200 5200 5200 5200 4
220 20250221 145900 14872330 5200 5210 5210 5200 42
221 20250221 145800 14653730 5220 5170 5220 5170 130
222 20250221 145700 13981280 5160 5160 5160 5160 17
223 20250221 145600 13893560 5130 5130 5130 5130 0
224 20250221 145500 13893560 5130 5130 5130 5130 0
225 20250221 145400 13893560 5130 5130 5130 5130 0
226 20250221 145300 13893560 5130 5130 5130 5130 0
227 20250221 145200 13893560 5130 5130 5130 5130 0
228 20250221 145100 13893560 5130 5130 5130 5130 0
229 20250221 145000 13893560 5130 5130 5130 5130 0
230 20250221 144900 13893560 5130 5130 5130 5130 0
231 20250221 144800 13893560 5130 5130 5130 5130 0
232 20250221 144700 13893560 5130 5130 5130 5130 0
233 20250221 144600 13893560 5130 5130 5130 5130 0
234 20250221 144500 13893560 5130 5130 5130 5130 0
235 20250221 144400 13893560 5130 5130 5130 5130 0
236 20250221 144300 13893560 5130 5130 5130 5130 0
237 20250221 144200 13893560 5130 5130 5130 5130 0
238 20250221 144100 13893560 5130 5130 5130 5130 0
239 20250221 144000 13893560 5130 5130 5130 5130 0
240 20250221 143900 13893560 5130 5130 5130 5130 0
241 20250221 143800 13893560 5130 5130 5130 5130 0
242 20250221 143700 13893560 5130 5130 5130 5130 0
243 20250221 143600 13893560 5130 5130 5130 5130 0
244 20250221 143500 13893560 5130 5130 5130 5130 0
245 20250221 143400 13893560 5130 5130 5130 5130 0
246 20250221 143300 13893560 5130 5130 5130 5130 0
247 20250221 143200 13893560 5130 5130 5130 5130 0
248 20250221 143100 13893560 5130 5130 5130 5130 0
249 20250221 143000 13893560 5130 5130 5130 5130 0
250 20250221 142900 13893560 5130 5130 5130 5130 0
251 20250221 142800 13893560 5130 5130 5130 5130 0
252 20250221 142700 13893560 5130 5130 5130 5130 0
253 20250221 142600 13893560 5130 5130 5130 5130 0
254 20250221 142500 13893560 5130 5130 5130 5130 0
255 20250221 142400 13893560 5130 5130 5130 5130 0
256 20250221 142300 13893560 5130 5130 5130 5130 0
257 20250221 142200 13893560 5130 5130 5130 5130 0
258 20250221 142100 13893560 5130 5130 5130 5130 0
259 20250221 142000 13893560 5130 5130 5130 5130 0
260 20250221 141900 13893560 5130 5130 5130 5130 0
261 20250221 141800 13893560 5130 5130 5130 5130 0
262 20250221 141700 13893560 5130 5130 5130 5130 0
263 20250221 141600 13893560 5130 5130 5130 5130 0
264 20250221 141500 13893560 5130 5130 5130 5130 0
265 20250221 141400 13893560 5130 5130 5130 5130 0
266 20250221 141300 13893560 5130 5130 5130 5130 0
267 20250221 141200 13893560 5130 5130 5130 5130 0
268 20250221 141100 13893560 5130 5130 5130 5130 0
269 20250221 141000 13893560 5130 5130 5130 5130 0
270 20250221 140900 13893560 5130 5130 5130 5130 0
271 20250221 140800 13893560 5130 5130 5130 5130 0
272 20250221 140700 13893560 5130 5130 5130 5130 0
273 20250221 140600 13893560 5130 5130 5130 5130 0
274 20250221 140500 13893560 5130 5130 5130 5130 0
275 20250221 140400 13893560 5130 5130 5130 5130 0
276 20250221 140300 13893560 5130 5130 5130 5130 0
277 20250221 140200 13893560 5130 5130 5130 5130 0
278 20250221 140100 13893560 5130 5130 5130 5130 0
279 20250221 140000 13893560 5130 5130 5130 5130 97
280 20250221 135900 13395950 5130 5130 5130 5130 0
281 20250221 135800 13395950 5130 5130 5130 5130 0
282 20250221 135700 13395950 5130 5130 5130 5130 0
283 20250221 135600 13395950 5130 5130 5130 5130 0
284 20250221 135500 13395950 5130 5130 5130 5130 0
285 20250221 135400 13395950 5130 5130 5130 5130 0
286 20250221 135300 13395950 5130 5130 5130 5130 0
287 20250221 135200 13395950 5130 5130 5130 5130 0
288 20250221 135100 13395950 5130 5130 5130 5130 0
289 20250221 135000 13395950 5130 5130 5130 5130 0
290 20250221 134900 13395950 5130 5130 5130 5130 0
291 20250221 134800 13395950 5130 5130 5130 5130 30
292 20250221 134700 13242050 5120 5120 5120 5120 0
293 20250221 134600 13242050 5120 5120 5120 5120 0
294 20250221 134500 13242050 5120 5120 5120 5120 0
295 20250221 134400 13242050 5120 5120 5120 5120 0
296 20250221 134300 13242050 5120 5120 5120 5120 0
297 20250221 134200 13242050 5120 5120 5120 5120 0
298 20250221 134100 13242050 5120 5120 5120 5120 0
299 20250221 134000 13242050 5120 5120 5120 5120 0
300 20250221 133900 13242050 5120 5120 5120 5120 0
301 20250221 133800 13242050 5120 5120 5120 5120 0
302 20250221 133700 13242050 5120 5120 5120 5120 0
303 20250221 133600 13242050 5120 5120 5120 5120 0
304 20250221 133500 13242050 5120 5120 5120 5120 0
305 20250221 133400 13242050 5120 5120 5120 5120 0
306 20250221 133300 13242050 5120 5120 5120 5120 0
307 20250221 133200 13242050 5120 5120 5120 5120 0
308 20250221 133100 13242050 5120 5120 5120 5120 0
309 20250221 133000 13242050 5120 5120 5120 5120 0
310 20250221 132900 13242050 5120 5120 5120 5120 0
311 20250221 132800 13242050 5120 5120 5120 5120 0
312 20250221 132700 13242050 5120 5120 5120 5120 0
313 20250221 132600 13242050 5120 5120 5120 5120 0
314 20250221 132500 13242050 5120 5120 5120 5120 0
315 20250221 132400 13242050 5120 5120 5120 5120 0
316 20250221 132300 13242050 5120 5120 5120 5120 0
317 20250221 132200 13242050 5120 5120 5120 5120 0
318 20250221 132100 13242050 5120 5120 5120 5120 0
319 20250221 132000 13242050 5120 5120 5120 5120 0
320 20250221 131900 13242050 5120 5120 5120 5120 0
321 20250221 131800 13242050 5120 5120 5120 5120 0
322 20250221 131700 13242050 5120 5120 5120 5120 0
323 20250221 131600 13242050 5120 5120 5120 5120 0
324 20250221 131500 13242050 5120 5120 5120 5120 0
325 20250221 131400 13242050 5120 5120 5120 5120 0
326 20250221 131300 13242050 5120 5120 5120 5120 0
327 20250221 131200 13242050 5120 5120 5120 5120 0
328 20250221 131100 13242050 5120 5120 5120 5120 0
329 20250221 131000 13242050 5120 5120 5120 5120 0
330 20250221 130900 13242050 5120 5120 5120 5120 0
331 20250221 130800 13242050 5120 5120 5120 5120 0
332 20250221 130700 13242050 5120 5120 5120 5120 18
333 20250221 130600 13149890 5120 5120 5120 5120 0
334 20250221 130500 13149890 5120 5120 5120 5120 0
335 20250221 130400 13149890 5120 5120 5120 5120 0
336 20250221 130300 13149890 5120 5120 5120 5120 0
337 20250221 130200 13149890 5120 5120 5120 5120 0
338 20250221 130100 13149890 5120 5120 5120 5120 0
339 20250221 130000 13149890 5120 5120 5120 5120 0
340 20250221 125900 13149890 5120 5120 5120 5120 0
341 20250221 125800 13149890 5120 5120 5120 5120 0
342 20250221 125700 13149890 5120 5120 5120 5120 0
343 20250221 125600 13149890 5120 5120 5120 5120 0
344 20250221 125500 13149890 5120 5120 5120 5120 0
345 20250221 125400 13149890 5120 5120 5120 5120 0
346 20250221 125300 13149890 5120 5120 5120 5120 0
347 20250221 125200 13149890 5120 5120 5120 5120 0
348 20250221 125100 13149890 5120 5120 5120 5120 0
349 20250221 125000 13149890 5120 5120 5120 5120 0
350 20250221 124900 13149890 5120 5120 5120 5120 0
351 20250221 124800 13149890 5120 5120 5120 5120 0
352 20250221 124700 13149890 5120 5120 5120 5120 0
353 20250221 124600 13149890 5120 5120 5120 5120 0
354 20250221 124500 13149890 5120 5120 5120 5120 0
355 20250221 124400 13149890 5120 5120 5120 5120 0
356 20250221 124300 13149890 5120 5120 5120 5120 0
357 20250221 124200 13149890 5120 5120 5120 5120 0
358 20250221 124100 13149890 5120 5120 5120 5120 0
359 20250221 124000 13149890 5120 5120 5120 5120 0
360 20250221 123900 13149890 5120 5120 5120 5120 0
361 20250221 123800 13149890 5120 5120 5120 5120 0
362 20250221 123700 13149890 5120 5120 5120 5120 0
363 20250221 123600 13149890 5120 5120 5120 5120 0
364 20250221 123500 13149890 5120 5120 5120 5120 0
365 20250221 123400 13149890 5120 5120 5120 5120 0
366 20250221 123300 13149890 5120 5120 5120 5120 0
367 20250221 123200 13149890 5120 5120 5120 5120 0
368 20250221 123100 13149890 5120 5120 5120 5120 0
369 20250221 123000 13149890 5120 5120 5120 5120 0
370 20250221 122900 13149890 5120 5120 5120 5120 0
371 20250221 122800 13149890 5120 5120 5120 5120 0
372 20250221 122700 13149890 5120 5120 5120 5120 0
373 20250221 122600 13149890 5120 5120 5120 5120 0
374 20250221 122500 13149890 5120 5120 5120 5120 0
375 20250221 122400 13149890 5120 5120 5120 5120 0
376 20250221 122300 13149890 5120 5120 5120 5120 0
377 20250221 122200 13149890 5120 5120 5120 5120 0
378 20250221 122100 13149890 5120 5120 5120 5120 0
379 20250221 122000 13149890 5120 5120 5120 5120 0
380 20250221 121900 13149890 5120 5120 5120 5120 0
381 20250221 121800 13149890 5120 5120 5120 5120 0
382 20250221 121700 13149890 5120 5120 5120 5120 0
383 20250221 121600 13149890 5120 5120 5120 5120 0
384 20250221 121500 13149890 5120 5120 5120 5120 0
385 20250221 121400 13149890 5120 5120 5120 5120 0
386 20250221 121300 13149890 5120 5120 5120 5120 0
387 20250221 121200 13149890 5120 5120 5120 5120 0
388 20250221 121100 13149890 5120 5120 5120 5120 0
389 20250221 121000 13149890 5120 5120 5120 5120 0
390 20250221 120900 13149890 5120 5120 5120 5120 0
391 20250221 120800 13149890 5120 5120 5120 5120 0
392 20250221 120700 13149890 5120 5120 5120 5120 0
393 20250221 120600 13149890 5120 5120 5120 5120 0
394 20250221 120500 13149890 5120 5120 5120 5120 0
395 20250221 120400 13149890 5120 5120 5120 5120 0
396 20250221 120300 13149890 5120 5120 5120 5120 0
397 20250221 120200 13149890 5120 5120 5120 5120 0
398 20250221 120100 13149890 5120 5120 5120 5120 0
399 20250221 120000 13149890 5120 5120 5120 5120 0
400 20250221 115900 13149890 5120 5120 5120 5120 0
401 20250221 115800 13149890 5120 5120 5120 5120 0
402 20250221 115700 13149890 5120 5120 5120 5120 0
403 20250221 115600 13149890 5120 5120 5120 5120 0
404 20250221 115500 13149890 5120 5120 5120 5120 0
405 20250221 115400 13149890 5120 5120 5120 5120 0
406 20250221 115300 13149890 5120 5120 5120 5120 0
407 20250221 115200 13149890 5120 5120 5120 5120 0
408 20250221 115100 13149890 5120 5120 5120 5120 0
409 20250221 115000 13149890 5120 5120 5120 5120 0
410 20250221 114900 13149890 5120 5120 5120 5120 0
411 20250221 114800 13149890 5120 5120 5120 5120 0
412 20250221 114700 13149890 5120 5120 5120 5120 0
413 20250221 114600 13149890 5120 5120 5120 5120 0
414 20250221 114500 13149890 5120 5120 5120 5120 0
415 20250221 114400 13149890 5120 5120 5120 5120 0
416 20250221 114300 13149890 5120 5120 5120 5120 0
417 20250221 114200 13149890 5120 5120 5120 5120 0
418 20250221 114100 13149890 5120 5120 5120 5120 0
419 20250221 114000 13149890 5120 5120 5120 5120 0
420 20250221 113900 13149890 5120 5180 5180 5120 1890
421 20250221 113800 3460120 5230 5230 5230 5230 0
422 20250221 113700 3460120 5230 5230 5230 5230 0
423 20250221 113600 3460120 5230 5230 5230 5230 0
424 20250221 113500 3460120 5230 5230 5230 5230 0
425 20250221 113400 3460120 5230 5230 5230 5230 0
426 20250221 113300 3460120 5230 5230 5230 5230 0
427 20250221 113200 3460120 5230 5230 5230 5230 0
428 20250221 113100 3460120 5230 5230 5230 5230 0
429 20250221 113000 3460120 5230 5230 5230 5230 0
430 20250221 112900 3460120 5230 5230 5230 5230 0
431 20250221 112800 3460120 5230 5230 5230 5230 0
432 20250221 112700 3460120 5230 5230 5230 5230 0
433 20250221 112600 3460120 5230 5230 5230 5230 0
434 20250221 112500 3460120 5230 5230 5230 5230 0
435 20250221 112400 3460120 5230 5230 5230 5230 0
436 20250221 112300 3460120 5230 5230 5230 5230 0
437 20250221 112200 3460120 5230 5220 5230 5180 79
438 20250221 112100 3047760 5220 5220 5220 5220 0
439 20250221 112000 3047760 5220 5220 5220 5220 0
440 20250221 111900 3047760 5220 5220 5220 5220 0
441 20250221 111800 3047760 5220 5220 5220 5220 0
442 20250221 111700 3047760 5220 5220 5220 5220 0
443 20250221 111600 3047760 5220 5220 5220 5220 0
444 20250221 111500 3047760 5220 5220 5220 5220 0
445 20250221 111400 3047760 5220 5220 5220 5220 0
446 20250221 111300 3047760 5220 5220 5220 5220 0
447 20250221 111200 3047760 5220 5220 5220 5220 0
448 20250221 111100 3047760 5220 5220 5220 5220 0
449 20250221 111000 3047760 5220 5220 5220 5220 0
450 20250221 110900 3047760 5220 5220 5220 5220 0
451 20250221 110800 3047760 5220 5220 5220 5220 0
452 20250221 110700 3047760 5220 5220 5220 5220 0
453 20250221 110600 3047760 5220 5220 5220 5220 0
454 20250221 110500 3047760 5220 5220 5220 5220 0
455 20250221 110400 3047760 5220 5220 5220 5220 0
456 20250221 110300 3047760 5220 5220 5220 5220 0
457 20250221 110200 3047760 5220 5220 5220 5220 0
458 20250221 110100 3047760 5220 5220 5220 5220 0
459 20250221 110000 3047760 5220 5220 5220 5220 0
460 20250221 105900 3047760 5220 5220 5220 5220 0
461 20250221 105800 3047760 5220 5220 5220 5220 0
462 20250221 105700 3047760 5220 5220 5220 5220 0
463 20250221 105600 3047760 5220 5220 5220 5220 0
464 20250221 105500 3047760 5220 5220 5220 5220 0
465 20250221 105400 3047760 5220 5220 5220 5220 0
466 20250221 105300 3047760 5220 5210 5220 5210 38
467 20250221 105200 2849770 5210 5210 5210 5210 0
468 20250221 105100 2849770 5210 5210 5210 5210 1
469 20250221 105000 2844560 5200 5200 5200 5200 0
470 20250221 104900 2844560 5200 5200 5200 5200 0
471 20250221 104800 2844560 5200 5200 5200 5200 0
472 20250221 104700 2844560 5200 5170 5200 5170 89
473 20250221 104600 2384370 5160 5160 5160 5160 20
474 20250221 104500 2281170 5150 5150 5150 5150 10
475 20250221 104400 2229670 5140 5140 5140 5140 0
476 20250221 104300 2229670 5140 5140 5140 5140 0
477 20250221 104200 2229670 5140 5140 5140 5140 0
478 20250221 104100 2229670 5140 5140 5140 5140 0
479 20250221 104000 2229670 5140 5140 5140 5140 0
480 20250221 103900 2229670 5140 5140 5140 5140 0
481 20250221 103800 2229670 5140 5140 5140 5140 0
482 20250221 103700 2229670 5140 5140 5140 5140 0
483 20250221 103600 2229670 5140 5140 5140 5140 0
484 20250221 103500 2229670 5140 5140 5140 5140 0
485 20250221 103400 2229670 5140 5140 5140 5140 0
486 20250221 103300 2229670 5140 5140 5140 5140 0
487 20250221 103200 2229670 5140 5140 5140 5140 0
488 20250221 103100 2229670 5140 5140 5140 5140 0
489 20250221 103000 2229670 5140 5140 5140 5140 0
490 20250221 102900 2229670 5140 5140 5140 5140 0
491 20250221 102800 2229670 5140 5140 5140 5140 0
492 20250221 102700 2229670 5140 5140 5140 5140 0
493 20250221 102600 2229670 5140 5140 5140 5140 0
494 20250221 102500 2229670 5140 5140 5140 5140 0
495 20250221 102400 2229670 5140 5140 5140 5140 0
496 20250221 102300 2229670 5140 5140 5140 5140 0
497 20250221 102200 2229670 5140 5140 5140 5140 0
498 20250221 102100 2229670 5140 5140 5140 5140 100
499 20250221 102000 1715670 5150 5150 5150 5150 0
500 20250221 101900 1715670 5150 5150 5150 5150 6
501 20250221 101800 1684770 5160 5160 5160 5160 0
502 20250221 101700 1684770 5160 5160 5160 5160 0
503 20250221 101600 1684770 5160 5160 5160 5160 0
504 20250221 101500 1684770 5160 5160 5160 5160 0
505 20250221 101400 1684770 5160 5160 5160 5160 0
506 20250221 101300 1684770 5160 5160 5160 5160 0
507 20250221 101200 1684770 5160 5160 5160 5160 0
508 20250221 101100 1684770 5160 5160 5160 5160 0
509 20250221 101000 1684770 5160 5160 5160 5160 0
510 20250221 100900 1684770 5160 5160 5160 5160 0
511 20250221 100800 1684770 5160 5160 5160 5160 0
512 20250221 100700 1684770 5160 5160 5160 5160 0
513 20250221 100600 1684770 5160 5160 5160 5160 6
514 20250221 100500 1653810 5170 5170 5170 5170 1
515 20250221 100400 1648640 5170 5170 5170 5170 0
516 20250221 100300 1648640 5170 5170 5170 5170 0
517 20250221 100200 1648640 5170 5170 5170 5170 0
518 20250221 100100 1648640 5170 5170 5170 5170 0
519 20250221 100000 1648640 5170 5170 5170 5170 0
520 20250221 095900 1648640 5170 5170 5170 5170 0
521 20250221 095800 1648640 5170 5170 5170 5170 9
522 20250221 095700 1602110 5210 5210 5210 5210 0
523 20250221 095600 1602110 5210 5210 5210 5210 0
524 20250221 095500 1602110 5210 5210 5210 5210 0
525 20250221 095400 1602110 5210 5210 5210 5210 0
526 20250221 095300 1602110 5210 5210 5210 5210 0
527 20250221 095200 1602110 5210 5210 5210 5210 0
528 20250221 095100 1602110 5210 5210 5210 5210 0
529 20250221 095000 1602110 5210 5210 5210 5210 0
530 20250221 094900 1602110 5210 5210 5210 5210 0
531 20250221 094800 1602110 5210 5210 5210 5210 0
532 20250221 094700 1602110 5210 5210 5210 5210 0
533 20250221 094600 1602110 5210 5210 5210 5210 0
534 20250221 094500 1602110 5210 5210 5210 5210 0
535 20250221 094400 1602110 5210 5210 5210 5210 0
536 20250221 094300 1602110 5210 5210 5210 5210 0
537 20250221 094200 1602110 5210 5210 5210 5210 0
538 20250221 094100 1602110 5210 5210 5210 5210 0
539 20250221 094000 1602110 5210 5210 5210 5210 0
540 20250221 093900 1602110 5210 5210 5210 5210 0
541 20250221 093800 1602110 5210 5210 5210 5210 0
542 20250221 093700 1602110 5210 5210 5210 5210 0
543 20250221 093600 1602110 5210 5210 5210 5210 0
544 20250221 093500 1602110 5210 5200 5210 5200 2
545 20250221 093400 1591700 5170 5170 5170 5170 0
546 20250221 093300 1591700 5170 5170 5170 5170 0
547 20250221 093200 1591700 5170 5170 5170 5170 0
548 20250221 093100 1591700 5170 5170 5170 5170 0
549 20250221 093000 1591700 5170 5230 5230 5170 2
550 20250221 092900 1581300 5290 5290 5290 5290 0
551 20250221 092800 1581300 5290 5290 5290 5290 0
552 20250221 092700 1581300 5290 5290 5290 5290 0
553 20250221 092600 1581300 5290 5290 5290 5290 0
554 20250221 092500 1581300 5290 5290 5290 5290 0
555 20250221 092400 1581300 5290 5290 5290 5290 0
556 20250221 092300 1581300 5290 5150 5290 5150 59
557 20250221 092200 1275660 5290 5290 5290 5290 0
558 20250221 092100 1275660 5290 5140 5290 5140 5
559 20250221 092000 1249800 5140 5140 5140 5140 0
560 20250221 091900 1249800 5140 5140 5140 5140 0
561 20250221 091800 1249800 5140 5140 5140 5140 1
562 20250221 091700 1244660 5070 5070 5070 5070 0
563 20250221 091600 1244660 5070 5070 5070 5070 0
564 20250221 091500 1244660 5070 5070 5070 5070 0
565 20250221 091400 1244660 5070 5070 5070 5070 0
566 20250221 091300 1244660 5070 5070 5070 5070 0
567 20250221 091200 1244660 5070 5070 5070 5070 0
568 20250221 091100 1244660 5070 5070 5070 5070 0
569 20250221 091000 1244660 5070 5070 5070 5070 8
570 20250221 090900 1204100 5070 5070 5070 5070 48
571 20250221 090800 960740 5020 5020 5020 5020 0
572 20250221 090700 960740 5020 5020 5020 5020 0
573 20250221 090600 960740 5020 5020 5020 5020 41
574 20250221 090500 754920 5010 5010 5010 5010 0
575 20250221 090400 754920 5010 5070 5070 5010 150
576 20250221 090300 0 5130 5130 5130 5130 0
577 20250221 090200 0 5130 5130 5130 5130 0
578 20250221 090100 0 5130 5130 5130 5130 0
579 20250221 090000 0 5130 5130 5130 5130 0

1
002420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,5558848,0,28294536320,0.00
20250218,0,5558848,0,29017186560,0.00
20250217,0,5558848,0,28628067200,0.00
20250214,0,5558848,0,29573071360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 5558848 0 28294536320 0.00
3 20250218 0 5558848 0 29017186560 0.00
4 20250217 0 5558848 0 28628067200 0.00
5 20250214 0 5558848 0 29573071360 0.00