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

585
004410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184300,61676886,144,144,144,144,23630
20250221,184200,61676886,144,144,144,144,0
20250221,184100,61676886,144,144,144,144,0
20250221,184000,61676886,144,144,144,144,0
20250221,183900,61676886,144,144,144,144,0
20250221,183800,61676886,144,144,144,144,0
20250221,183700,61676886,144,144,144,144,0
20250221,183600,61676886,144,144,144,144,0
20250221,183500,61676886,144,144,144,144,0
20250221,183400,61676886,144,144,144,144,0
20250221,183300,61676886,144,144,144,144,0
20250221,183200,61676886,144,144,144,144,0
20250221,183100,61676886,144,144,144,144,0
20250221,183000,61676886,144,144,144,144,0
20250221,182900,61676886,144,144,144,144,0
20250221,182800,61676886,144,144,144,144,0
20250221,182700,61676886,144,144,144,144,0
20250221,182600,61676886,144,144,144,144,0
20250221,182500,61676886,144,144,144,144,0
20250221,182400,61676886,144,144,144,144,0
20250221,182300,61676886,144,144,144,144,0
20250221,182200,61676886,144,144,144,144,0
20250221,182100,61676886,144,144,144,144,0
20250221,182000,61676886,144,144,144,144,0
20250221,181900,61676886,144,144,144,144,0
20250221,181800,61676886,144,144,144,144,0
20250221,181700,61676886,144,144,144,144,0
20250221,181600,61676886,144,144,144,144,0
20250221,181500,61676886,144,144,144,144,0
20250221,181400,61676886,144,144,144,144,0
20250221,181300,61676886,144,144,144,144,23630
20250221,181200,61676886,144,144,144,144,0
20250221,181100,61676886,144,144,144,144,0
20250221,181000,61676886,144,144,144,144,0
20250221,180900,61676886,144,144,144,144,0
20250221,180800,61676886,144,144,144,144,0
20250221,180700,61676886,144,144,144,144,0
20250221,180600,61676886,144,144,144,144,0
20250221,180500,61676886,144,144,144,144,0
20250221,180400,61676886,144,144,144,144,0
20250221,180300,61676886,144,144,144,144,0
20250221,180200,61676886,144,144,144,144,0
20250221,180100,61676886,144,144,144,144,0
20250221,180000,61676886,144,144,144,144,0
20250221,175900,61676886,144,144,144,144,0
20250221,175800,61676886,144,144,144,144,0
20250221,175700,61676886,144,144,144,144,0
20250221,175600,61676886,144,144,144,144,0
20250221,175500,61676886,144,144,144,144,0
20250221,175400,61676886,144,144,144,144,0
20250221,175300,61676886,144,144,144,144,0
20250221,175200,61676886,144,144,144,144,0
20250221,175100,61676886,144,144,144,144,0
20250221,175000,61676886,144,144,144,144,0
20250221,174900,61676886,144,144,144,144,0
20250221,174800,61676886,144,144,144,144,0
20250221,174700,61676886,144,144,144,144,0
20250221,174600,61676886,144,144,144,144,0
20250221,174500,61676886,144,144,144,144,0
20250221,174400,61676886,144,144,144,144,0
20250221,174300,61676886,144,144,144,144,23630
20250221,174200,61676886,144,144,144,144,0
20250221,174100,61676886,144,144,144,144,0
20250221,174000,61676886,144,144,144,144,0
20250221,173900,61676886,144,144,144,144,0
20250221,173800,61676886,144,144,144,144,0
20250221,173700,61676886,144,144,144,144,0
20250221,173600,61676886,144,144,144,144,0
20250221,173500,61676886,144,144,144,144,0
20250221,173400,61676886,144,144,144,144,0
20250221,173300,61676886,144,144,144,144,0
20250221,173200,61676886,144,144,144,144,0
20250221,173100,61676886,144,144,144,144,0
20250221,173000,61676886,144,144,144,144,0
20250221,172900,61676886,144,144,144,144,0
20250221,172800,61676886,144,144,144,144,0
20250221,172700,61676886,144,144,144,144,0
20250221,172600,61676886,144,144,144,144,0
20250221,172500,61676886,144,144,144,144,0
20250221,172400,61676886,144,144,144,144,0
20250221,172300,61676886,144,144,144,144,0
20250221,172200,61676886,144,144,144,144,0
20250221,172100,61676886,144,144,144,144,0
20250221,172000,61676886,144,144,144,144,0
20250221,171900,61676886,144,144,144,144,0
20250221,171800,61676886,144,144,144,144,0
20250221,171700,61676886,144,144,144,144,0
20250221,171600,61676886,144,144,144,144,0
20250221,171500,61676886,144,144,144,144,0
20250221,171400,61676886,144,144,144,144,0
20250221,171300,61676886,144,144,144,144,23630
20250221,171200,61676886,144,144,144,144,0
20250221,171100,61676886,144,144,144,144,0
20250221,171000,61676886,144,144,144,144,0
20250221,170900,61676886,144,144,144,144,0
20250221,170800,61676886,144,144,144,144,0
20250221,170700,61676886,144,144,144,144,0
20250221,170600,61676886,144,144,144,144,0
20250221,170500,61676886,144,144,144,144,0
20250221,170400,61676886,144,144,144,144,0
20250221,170300,61676886,144,144,144,144,0
20250221,170200,61676886,144,144,144,144,0
20250221,170100,61676886,144,144,144,144,0
20250221,170000,61676886,144,144,144,144,0
20250221,165900,61676886,144,144,144,144,0
20250221,165800,61676886,144,144,144,144,0
20250221,165700,61676886,144,144,144,144,0
20250221,165600,61676886,144,144,144,144,0
20250221,165500,61676886,144,144,144,144,0
20250221,165400,61676886,144,144,144,144,0
20250221,165300,61676886,144,144,144,144,0
20250221,165200,61676886,144,144,144,144,0
20250221,165100,61676886,144,144,144,144,0
20250221,165000,61676886,144,144,144,144,0
20250221,164900,61676886,144,144,144,144,0
20250221,164800,61676886,144,144,144,144,0
20250221,164700,61676886,144,144,144,144,0
20250221,164600,61676886,144,144,144,144,0
20250221,164500,61676886,144,144,144,144,0
20250221,164400,61676886,144,144,144,144,0
20250221,164300,61676886,144,144,144,144,23630
20250221,164200,61676886,144,144,144,144,0
20250221,164100,61676886,144,144,144,144,0
20250221,164000,61676886,144,144,144,144,0
20250221,163900,61676886,144,144,144,144,0
20250221,163800,61676886,144,144,144,144,0
20250221,163700,61676886,144,144,144,144,0
20250221,163600,61676886,144,144,144,144,0
20250221,163500,61676886,144,144,144,144,0
20250221,163400,61676886,144,144,144,144,0
20250221,163300,61676886,144,144,144,144,0
20250221,163200,61676886,144,144,144,144,0
20250221,163100,61676886,144,144,144,144,0
20250221,163000,61676886,144,144,144,144,0
20250221,162900,61676886,144,144,144,144,0
20250221,162800,61676886,144,144,144,144,0
20250221,162700,61676886,144,144,144,144,0
20250221,162600,61676886,144,144,144,144,0
20250221,162500,61676886,144,144,144,144,0
20250221,162400,61676886,144,144,144,144,0
20250221,162300,61676886,144,144,144,144,0
20250221,162200,61676886,144,144,144,144,0
20250221,162100,61676886,144,144,144,144,0
20250221,162000,61676886,144,144,144,144,0
20250221,161900,61676886,144,144,144,144,0
20250221,161800,61676886,144,144,144,144,0
20250221,161700,61676886,144,144,144,144,0
20250221,161600,61676886,144,144,144,144,0
20250221,161500,61676886,144,144,144,144,0
20250221,161400,61676886,144,144,144,144,0
20250221,161300,61676886,144,144,144,144,23630
20250221,161200,61676886,144,144,144,144,0
20250221,161100,61676886,144,144,144,144,0
20250221,161000,61676886,144,144,144,144,0
20250221,160900,61676886,144,144,144,144,0
20250221,160800,61676886,144,144,144,144,0
20250221,160700,61676886,144,144,144,144,0
20250221,160600,61676886,144,144,144,144,0
20250221,160500,61676886,144,144,144,144,0
20250221,160400,61676886,144,144,144,144,0
20250221,160300,61676886,144,144,144,144,0
20250221,160200,61676886,144,144,144,144,0
20250221,160100,61676886,144,144,144,144,0
20250221,160000,61676886,144,144,144,144,0
20250221,155900,61676886,144,144,144,144,0
20250221,155800,61676886,144,144,144,144,0
20250221,155700,61676886,144,144,144,144,0
20250221,155600,61676886,144,144,144,144,0
20250221,155500,61676886,144,144,144,144,0
20250221,155400,61676886,144,144,144,144,0
20250221,155300,61676886,144,144,144,144,0
20250221,155200,61676886,144,144,144,144,0
20250221,155100,61676886,144,144,144,144,0
20250221,155000,61676886,144,144,144,144,0
20250221,154900,61676886,144,144,144,144,0
20250221,154800,61676886,144,144,144,144,0
20250221,154700,61676886,144,144,144,144,0
20250221,154600,61676886,144,144,144,144,0
20250221,154500,61676886,144,144,144,144,0
20250221,154400,61676886,144,144,144,144,0
20250221,154300,61676886,144,144,144,144,23630
20250221,154200,61676886,144,144,144,144,0
20250221,154100,61676886,144,144,144,144,0
20250221,154000,61676886,144,144,144,144,0
20250221,153900,61676886,144,144,144,144,0
20250221,153800,61676886,144,144,144,144,0
20250221,153700,61676886,144,144,144,144,0
20250221,153600,61676886,144,144,144,144,0
20250221,153500,61676886,144,144,144,144,0
20250221,153400,61676886,144,144,144,144,0
20250221,153300,61676886,144,144,144,144,0
20250221,153200,61676886,144,144,144,144,0
20250221,153100,61676886,144,144,144,144,0
20250221,153000,61676886,144,144,144,144,23630
20250221,152900,58274166,144,144,144,144,0
20250221,152800,58274166,144,144,144,144,0
20250221,152700,58274166,144,144,144,144,0
20250221,152600,58274166,144,144,144,144,0
20250221,152500,58274166,144,144,144,144,0
20250221,152400,58274166,144,144,144,144,0
20250221,152300,58274166,144,144,144,144,0
20250221,152200,58274166,144,144,144,144,0
20250221,152100,58274166,144,144,144,144,0
20250221,152000,58274166,144,144,144,144,0
20250221,151900,58274166,144,144,144,144,101
20250221,151800,58259622,144,144,144,144,0
20250221,151700,58259622,144,144,144,144,0
20250221,151600,58259622,144,144,144,144,0
20250221,151500,58259622,144,144,144,144,138
20250221,151400,58239750,144,144,144,144,390
20250221,151300,58183590,144,144,144,144,340
20250221,151200,58134630,144,143,144,143,6379
20250221,151100,57222054,144,144,144,144,0
20250221,151000,57222054,144,144,144,144,0
20250221,150900,57222054,144,144,144,144,0
20250221,150800,57222054,144,144,144,144,3
20250221,150700,57221622,144,144,144,144,304
20250221,150600,57177846,144,144,144,144,299
20250221,150500,57134790,144,144,144,144,58
20250221,150400,57126438,143,144,144,143,6
20250221,150300,57125575,144,144,144,144,10047
20250221,150200,55678807,144,144,144,144,1701
20250221,150100,55433863,144,144,144,144,10000
20250221,150000,53993863,144,144,144,144,2000
20250221,145900,53705863,143,143,143,143,0
20250221,145800,53705863,143,143,143,143,106
20250221,145700,53690705,143,143,143,143,0
20250221,145600,53690705,143,143,143,143,0
20250221,145500,53690705,143,143,143,143,0
20250221,145400,53690705,143,144,144,143,2200
20250221,145300,53374905,143,143,143,143,80
20250221,145200,53363465,143,143,143,143,0
20250221,145100,53363465,143,143,143,143,0
20250221,145000,53363465,143,143,143,143,0
20250221,144900,53363465,143,143,143,143,0
20250221,144800,53363465,143,143,143,143,0
20250221,144700,53363465,143,143,143,143,75
20250221,144600,53352740,143,143,143,143,0
20250221,144500,53352740,143,143,143,143,0
20250221,144400,53352740,143,143,143,143,1
20250221,144300,53352597,144,144,144,144,0
20250221,144200,53352597,144,144,144,144,1
20250221,144100,53352453,143,143,143,143,0
20250221,144000,53352453,143,143,143,143,0
20250221,143900,53352453,143,143,143,143,534
20250221,143800,53276091,143,143,143,143,0
20250221,143700,53276091,143,144,144,143,4
20250221,143600,53275517,144,144,144,144,500
20250221,143500,53203517,144,144,144,144,0
20250221,143400,53203517,144,144,144,144,1
20250221,143300,53203373,144,144,144,144,0
20250221,143200,53203373,144,144,144,144,1
20250221,143100,53203229,143,143,143,143,0
20250221,143000,53203229,143,143,143,143,0
20250221,142900,53203229,143,143,143,143,2861
20250221,142800,52794106,143,143,143,143,900
20250221,142700,52665406,143,143,143,143,0
20250221,142600,52665406,143,144,144,143,5
20250221,142500,52664688,144,144,144,144,2
20250221,142400,52664400,144,144,144,144,0
20250221,142300,52664400,144,144,144,144,0
20250221,142200,52664400,144,144,144,144,0
20250221,142100,52664400,144,144,144,144,0
20250221,142000,52664400,144,144,144,144,305
20250221,141900,52620480,144,144,144,144,16
20250221,141800,52618176,144,144,144,144,235
20250221,141700,52584336,144,144,144,144,16
20250221,141600,52582032,143,143,143,143,0
20250221,141500,52582032,143,143,143,143,0
20250221,141400,52582032,143,143,143,143,587
20250221,141300,52498091,143,143,143,143,0
20250221,141200,52498091,143,143,143,143,0
20250221,141100,52498091,143,143,143,143,0
20250221,141000,52498091,143,143,143,143,0
20250221,140900,52498091,143,143,143,143,6530
20250221,140800,51564301,143,143,143,143,0
20250221,140700,51564301,143,143,143,143,0
20250221,140600,51564301,143,143,143,143,4001
20250221,140500,50992158,144,143,144,143,5001
20250221,140400,50277014,143,143,143,143,0
20250221,140300,50277014,143,144,144,143,4
20250221,140200,50276440,143,143,144,143,25775
20250221,140100,46590078,144,144,144,144,0
20250221,140000,46590078,144,144,144,144,1
20250221,135900,46589934,143,143,143,143,0
20250221,135800,46589934,143,143,143,143,0
20250221,135700,46589934,143,143,143,143,0
20250221,135600,46589934,143,143,143,143,2200
20250221,135500,46275334,144,144,144,144,0
20250221,135400,46275334,144,144,144,144,2
20250221,135300,46275046,144,144,144,144,364
20250221,135200,46222630,144,144,144,144,5
20250221,135100,46221910,144,144,144,144,249
20250221,135000,46186054,144,144,144,144,0
20250221,134900,46186054,144,144,144,144,0
20250221,134800,46186054,144,144,144,144,4
20250221,134700,46185478,144,144,144,144,4
20250221,134600,46184902,143,143,143,143,0
20250221,134500,46184902,143,143,143,143,0
20250221,134400,46184902,143,143,143,143,0
20250221,134300,46184902,143,143,143,143,5
20250221,134200,46184187,143,143,143,143,0
20250221,134100,46184187,143,143,143,143,0
20250221,134000,46184187,143,143,143,143,0
20250221,133900,46184187,143,143,143,143,326
20250221,133800,46137569,144,144,144,144,0
20250221,133700,46137569,144,144,144,144,0
20250221,133600,46137569,144,144,144,144,17
20250221,133500,46135121,143,143,143,143,0
20250221,133400,46135121,143,144,144,143,101
20250221,133300,46120677,144,144,144,144,0
20250221,133200,46120677,144,144,144,144,0
20250221,133100,46120677,144,144,144,144,7
20250221,133000,46119669,144,144,144,144,0
20250221,132900,46119669,144,144,144,143,1392
20250221,132800,45919222,144,144,144,144,406
20250221,132700,45860758,144,144,144,144,0
20250221,132600,45860758,144,144,144,144,694
20250221,132500,45760822,143,143,143,143,0
20250221,132400,45760822,143,143,143,143,0
20250221,132300,45760822,143,143,143,143,0
20250221,132200,45760822,143,143,143,143,92
20250221,132100,45747666,143,143,143,143,1
20250221,132000,45747523,143,143,143,143,14596
20250221,131900,43660295,144,144,144,144,861
20250221,131800,43536311,144,144,144,144,25
20250221,131700,43532711,143,144,144,143,2
20250221,131600,43532424,143,143,144,143,205
20250221,131500,43503107,143,143,143,143,0
20250221,131400,43503107,143,143,143,143,0
20250221,131300,43503107,143,143,143,143,0
20250221,131200,43503107,143,143,143,143,0
20250221,131100,43503107,143,143,143,143,0
20250221,131000,43503107,143,143,143,143,0
20250221,130900,43503107,143,144,144,143,2
20250221,130800,43502820,143,144,144,143,6
20250221,130700,43501959,144,144,144,144,51
20250221,130600,43494615,144,144,144,144,0
20250221,130500,43494615,144,144,144,144,11
20250221,130400,43493031,143,144,144,143,2
20250221,130300,43492744,144,144,144,144,5023
20250221,130200,42769432,144,144,144,144,3
20250221,130100,42769000,143,143,143,143,0
20250221,130000,42769000,143,143,143,143,0
20250221,125900,42769000,143,143,143,143,38
20250221,125800,42763566,143,143,143,143,0
20250221,125700,42763566,143,143,143,143,20
20250221,125600,42760706,144,144,144,144,1844
20250221,125500,42495170,143,143,143,143,1
20250221,125400,42495027,144,144,144,144,1
20250221,125300,42494883,144,144,144,144,0
20250221,125200,42494883,144,144,144,144,0
20250221,125100,42494883,144,144,144,143,8153
20250221,125000,41328793,143,144,144,143,420
20250221,124900,41268523,143,143,143,143,22
20250221,124800,41265377,144,144,144,144,0
20250221,124700,41265377,144,144,144,144,130
20250221,124600,41246657,144,144,144,144,7
20250221,124500,41245649,144,144,144,144,0
20250221,124400,41245649,144,144,144,144,1
20250221,124300,41245505,144,144,144,144,46
20250221,124200,41238881,143,143,143,143,0
20250221,124100,41238881,143,143,143,143,0
20250221,124000,41238881,143,143,143,143,0
20250221,123900,41238881,143,143,143,143,1710
20250221,123800,40994351,143,143,143,143,0
20250221,123700,40994351,143,144,144,143,563
20250221,123600,40913562,143,143,143,143,0
20250221,123500,40913562,143,143,143,143,0
20250221,123400,40913562,143,143,143,143,0
20250221,123300,40913562,143,143,143,143,0
20250221,123200,40913562,143,143,143,143,0
20250221,123100,40913562,143,143,143,143,135
20250221,123000,40894257,144,144,144,144,733
20250221,122900,40788705,144,144,144,144,3
20250221,122800,40788273,144,144,144,144,20
20250221,122700,40785393,144,144,144,144,50
20250221,122600,40778193,144,144,144,144,1
20250221,122500,40778049,143,143,143,143,1
20250221,122400,40777906,143,143,143,143,0
20250221,122300,40777906,143,143,143,143,156
20250221,122200,40755598,144,144,144,144,0
20250221,122100,40755598,144,144,144,144,9199
20250221,122000,39430942,144,144,144,144,0
20250221,121900,39430942,144,144,144,144,23
20250221,121800,39427630,144,143,144,143,2652
20250221,121700,39048392,144,144,144,144,0
20250221,121600,39048392,144,144,144,144,2
20250221,121500,39048104,143,143,143,143,0
20250221,121400,39048104,143,143,143,143,2
20250221,121300,39047818,144,144,144,144,1
20250221,121200,39047674,144,144,144,144,187
20250221,121100,39020746,144,144,144,144,0
20250221,121000,39020746,144,144,144,144,0
20250221,120900,39020746,144,144,144,144,10000
20250221,120800,37580746,144,144,144,144,0
20250221,120700,37580746,144,144,144,144,400
20250221,120600,37523146,144,144,144,144,34937
20250221,120500,32492218,144,144,144,144,40
20250221,120400,32486458,144,144,144,144,0
20250221,120300,32486458,144,144,144,144,10
20250221,120200,32485018,144,144,144,144,200
20250221,120100,32456218,143,143,143,143,0
20250221,120000,32456218,143,143,143,143,0
20250221,115900,32456218,143,143,143,143,0
20250221,115800,32456218,143,143,143,143,0
20250221,115700,32456218,143,143,143,143,0
20250221,115600,32456218,143,143,143,143,3
20250221,115500,32455789,144,144,144,144,0
20250221,115400,32455789,144,144,144,144,6684
20250221,115300,31493293,144,144,144,144,0
20250221,115200,31493293,144,144,144,144,2257
20250221,115100,31168285,143,143,143,143,0
20250221,115000,31168285,143,143,143,143,20
20250221,114900,31165425,143,143,143,143,106
20250221,114800,31150267,143,143,143,143,0
20250221,114700,31150267,143,143,143,143,0
20250221,114600,31150267,143,144,144,143,231
20250221,114500,31117163,144,144,144,144,1000
20250221,114400,30973163,144,144,144,144,0
20250221,114300,30973163,144,144,144,144,1
20250221,114200,30973019,144,144,144,144,0
20250221,114100,30973019,144,144,144,144,14
20250221,114000,30971003,144,144,144,144,0
20250221,113900,30971003,144,144,144,144,236
20250221,113800,30937019,144,143,144,143,15
20250221,113700,30934862,144,144,144,144,0
20250221,113600,30934862,144,144,144,144,67
20250221,113500,30925214,143,143,143,143,624
20250221,113400,30835982,144,144,144,144,0
20250221,113300,30835982,144,143,144,143,692
20250221,113200,30737025,144,144,144,144,0
20250221,113100,30737025,144,144,144,144,2
20250221,113000,30736737,144,144,144,144,88
20250221,112900,30724065,144,144,144,144,1
20250221,112800,30723921,143,143,143,143,1000
20250221,112700,30580921,143,144,144,143,557
20250221,112600,30500992,143,143,143,143,0
20250221,112500,30500992,143,143,143,143,1
20250221,112400,30500849,144,144,144,144,0
20250221,112300,30500849,144,144,144,144,1
20250221,112200,30500705,143,143,143,143,5183
20250221,112100,29759536,143,143,143,143,20
20250221,112000,29756676,144,144,144,144,10
20250221,111900,29755236,143,143,143,143,0
20250221,111800,29755236,143,143,143,143,0
20250221,111700,29755236,143,143,143,143,0
20250221,111600,29755236,143,143,143,143,0
20250221,111500,29755236,143,143,143,143,0
20250221,111400,29755236,143,143,143,143,0
20250221,111300,29755236,143,143,143,143,0
20250221,111200,29755236,143,143,143,143,0
20250221,111100,29755236,143,143,143,143,0
20250221,111000,29755236,143,143,143,143,0
20250221,110900,29755236,143,143,143,143,1000
20250221,110800,29612236,143,143,143,143,0
20250221,110700,29612236,143,143,143,143,14388
20250221,110600,27554752,143,143,143,143,0
20250221,110500,27554752,143,143,143,143,0
20250221,110400,27554752,143,143,143,143,0
20250221,110300,27554752,143,143,143,143,64
20250221,110200,27545600,143,143,143,143,0
20250221,110100,27545600,143,143,143,143,0
20250221,110000,27545600,143,143,143,143,1800
20250221,105900,27288200,144,144,144,144,7
20250221,105800,27287192,143,143,143,143,0
20250221,105700,27287192,143,143,143,143,20
20250221,105600,27284332,143,143,143,143,10
20250221,105500,27282902,143,143,143,143,20
20250221,105400,27280042,143,144,144,143,568
20250221,105300,27198534,144,144,144,144,40
20250221,105200,27192774,144,144,144,144,320
20250221,105100,27146694,143,144,144,143,202
20250221,105000,27117607,144,144,144,144,10
20250221,104900,27116167,144,144,144,144,0
20250221,104800,27116167,144,144,144,144,3
20250221,104700,27115735,143,143,143,143,5000
20250221,104600,26400735,143,143,143,143,0
20250221,104500,26400735,143,143,143,143,205
20250221,104400,26371420,143,143,143,143,0
20250221,104300,26371420,143,143,143,143,0
20250221,104200,26371420,143,144,144,143,11
20250221,104100,26369837,143,143,143,143,173
20250221,104000,26345098,143,143,143,143,5000
20250221,103900,25630098,144,144,144,144,0
20250221,103800,25630098,144,144,144,144,0
20250221,103700,25630098,144,143,144,143,8001
20250221,103600,24485954,144,144,144,144,100
20250221,103500,24471554,144,144,144,144,29
20250221,103400,24467378,144,144,144,144,1
20250221,103300,24467234,143,144,144,143,12971
20250221,103200,22612373,144,143,144,143,11
20250221,103100,22610790,143,144,144,143,155
20250221,103000,22588519,144,144,144,144,5
20250221,102900,22587799,143,143,143,143,2175
20250221,102800,22276774,144,144,144,144,10
20250221,102700,22275334,144,144,144,143,17
20250221,102600,22272888,144,144,144,144,1
20250221,102500,22272744,144,144,144,144,0
20250221,102400,22272744,144,144,144,144,1
20250221,102300,22272600,144,144,144,144,10
20250221,102200,22271160,144,144,144,144,218
20250221,102100,22239768,144,144,144,144,0
20250221,102000,22239768,144,144,144,144,105
20250221,101900,22224648,144,144,144,144,203
20250221,101800,22195416,143,143,144,143,45035
20250221,101700,15755407,143,144,144,143,4344
20250221,101600,15134180,144,144,144,144,0
20250221,101500,15134180,144,144,144,144,117
20250221,101400,15117332,144,144,144,144,5
20250221,101300,15116612,144,144,144,144,4
20250221,101200,15116036,144,144,144,144,1
20250221,101100,15115892,144,144,144,143,490
20250221,101000,15045336,144,144,144,144,1
20250221,100900,15045192,144,144,144,144,1407
20250221,100800,14842584,143,144,144,143,1581
20250221,100700,14616420,144,144,144,144,100
20250221,100600,14602020,144,144,144,143,90
20250221,100500,14589065,144,144,144,144,114
20250221,100400,14572649,144,144,144,144,308
20250221,100300,14528297,144,144,144,144,235
20250221,100200,14494457,144,144,144,144,10
20250221,100100,14493017,144,144,144,144,35
20250221,100000,14487977,144,144,144,144,3068
20250221,095900,14046185,144,144,144,144,7
20250221,095800,14045177,144,143,144,143,115
20250221,095700,14028622,144,144,144,144,2
20250221,095600,14028334,144,144,144,144,659
20250221,095500,13933438,144,143,144,143,11
20250221,095400,13931855,143,143,143,143,23
20250221,095300,13928566,144,144,144,144,2
20250221,095200,13928278,144,144,144,144,10002
20250221,095100,12487990,143,144,144,143,71
20250221,095000,12477836,144,144,144,144,1161
20250221,094900,12310652,144,144,144,144,0
20250221,094800,12310652,144,144,144,143,3061
20250221,094700,11872923,144,144,144,143,1321
20250221,094600,11683999,144,144,144,144,1
20250221,094500,11683855,144,144,144,144,168
20250221,094400,11659663,144,144,144,144,169
20250221,094300,11635327,144,144,144,144,504
20250221,094200,11562751,144,144,144,144,5800
20250221,094100,10727551,144,144,144,144,20
20250221,094000,10724671,143,143,143,143,6000
20250221,093900,9866671,143,143,143,143,88
20250221,093800,9854087,144,144,144,144,93
20250221,093700,9840695,144,144,144,144,108
20250221,093600,9825143,144,144,144,144,1200
20250221,093500,9652343,144,144,144,143,947
20250221,093400,9516707,144,144,144,143,431
20250221,093300,9454645,144,144,144,144,382
20250221,093200,9399637,144,144,144,143,175
20250221,093100,9374543,144,144,144,144,7321
20250221,093000,8320319,143,144,144,143,1428
20250221,092900,8115714,144,144,144,143,1164
20250221,092800,7949242,144,144,144,144,1
20250221,092700,7949098,143,143,143,143,1
20250221,092600,7948955,144,144,144,144,67
20250221,092500,7939307,144,144,144,144,1
20250221,092400,7939163,144,144,144,144,100
20250221,092300,7924763,144,144,144,144,35
20250221,092200,7919723,144,144,144,144,2
20250221,092100,7919435,144,144,144,144,5
20250221,092000,7918715,144,144,144,144,70
20250221,091900,7908635,144,144,144,144,30
20250221,091800,7904315,144,144,144,144,69
20250221,091700,7894379,143,144,144,143,3437
20250221,091600,7399772,144,144,144,144,10
20250221,091500,7398332,144,144,144,144,121
20250221,091400,7380908,143,143,143,143,0
20250221,091300,7380908,143,143,143,143,935
20250221,091200,7247203,143,143,143,143,523
20250221,091100,7172414,144,144,144,144,3
20250221,091000,7171982,144,144,144,144,51
20250221,090900,7164638,144,144,144,144,55
20250221,090800,7156718,143,143,143,143,4367
20250221,090700,6532237,143,143,143,143,0
20250221,090600,6532237,143,144,144,143,39
20250221,090500,6526659,143,144,144,143,102
20250221,090400,6512071,144,143,144,143,117
20250221,090300,6495228,143,143,144,143,9002
20250221,090200,5207941,143,143,143,143,107
20250221,090100,5192640,144,144,144,144,0
20250221,090000,5192640,144,144,144,144,36060
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184300 61676886 144 144 144 144 23630
3 20250221 184200 61676886 144 144 144 144 0
4 20250221 184100 61676886 144 144 144 144 0
5 20250221 184000 61676886 144 144 144 144 0
6 20250221 183900 61676886 144 144 144 144 0
7 20250221 183800 61676886 144 144 144 144 0
8 20250221 183700 61676886 144 144 144 144 0
9 20250221 183600 61676886 144 144 144 144 0
10 20250221 183500 61676886 144 144 144 144 0
11 20250221 183400 61676886 144 144 144 144 0
12 20250221 183300 61676886 144 144 144 144 0
13 20250221 183200 61676886 144 144 144 144 0
14 20250221 183100 61676886 144 144 144 144 0
15 20250221 183000 61676886 144 144 144 144 0
16 20250221 182900 61676886 144 144 144 144 0
17 20250221 182800 61676886 144 144 144 144 0
18 20250221 182700 61676886 144 144 144 144 0
19 20250221 182600 61676886 144 144 144 144 0
20 20250221 182500 61676886 144 144 144 144 0
21 20250221 182400 61676886 144 144 144 144 0
22 20250221 182300 61676886 144 144 144 144 0
23 20250221 182200 61676886 144 144 144 144 0
24 20250221 182100 61676886 144 144 144 144 0
25 20250221 182000 61676886 144 144 144 144 0
26 20250221 181900 61676886 144 144 144 144 0
27 20250221 181800 61676886 144 144 144 144 0
28 20250221 181700 61676886 144 144 144 144 0
29 20250221 181600 61676886 144 144 144 144 0
30 20250221 181500 61676886 144 144 144 144 0
31 20250221 181400 61676886 144 144 144 144 0
32 20250221 181300 61676886 144 144 144 144 23630
33 20250221 181200 61676886 144 144 144 144 0
34 20250221 181100 61676886 144 144 144 144 0
35 20250221 181000 61676886 144 144 144 144 0
36 20250221 180900 61676886 144 144 144 144 0
37 20250221 180800 61676886 144 144 144 144 0
38 20250221 180700 61676886 144 144 144 144 0
39 20250221 180600 61676886 144 144 144 144 0
40 20250221 180500 61676886 144 144 144 144 0
41 20250221 180400 61676886 144 144 144 144 0
42 20250221 180300 61676886 144 144 144 144 0
43 20250221 180200 61676886 144 144 144 144 0
44 20250221 180100 61676886 144 144 144 144 0
45 20250221 180000 61676886 144 144 144 144 0
46 20250221 175900 61676886 144 144 144 144 0
47 20250221 175800 61676886 144 144 144 144 0
48 20250221 175700 61676886 144 144 144 144 0
49 20250221 175600 61676886 144 144 144 144 0
50 20250221 175500 61676886 144 144 144 144 0
51 20250221 175400 61676886 144 144 144 144 0
52 20250221 175300 61676886 144 144 144 144 0
53 20250221 175200 61676886 144 144 144 144 0
54 20250221 175100 61676886 144 144 144 144 0
55 20250221 175000 61676886 144 144 144 144 0
56 20250221 174900 61676886 144 144 144 144 0
57 20250221 174800 61676886 144 144 144 144 0
58 20250221 174700 61676886 144 144 144 144 0
59 20250221 174600 61676886 144 144 144 144 0
60 20250221 174500 61676886 144 144 144 144 0
61 20250221 174400 61676886 144 144 144 144 0
62 20250221 174300 61676886 144 144 144 144 23630
63 20250221 174200 61676886 144 144 144 144 0
64 20250221 174100 61676886 144 144 144 144 0
65 20250221 174000 61676886 144 144 144 144 0
66 20250221 173900 61676886 144 144 144 144 0
67 20250221 173800 61676886 144 144 144 144 0
68 20250221 173700 61676886 144 144 144 144 0
69 20250221 173600 61676886 144 144 144 144 0
70 20250221 173500 61676886 144 144 144 144 0
71 20250221 173400 61676886 144 144 144 144 0
72 20250221 173300 61676886 144 144 144 144 0
73 20250221 173200 61676886 144 144 144 144 0
74 20250221 173100 61676886 144 144 144 144 0
75 20250221 173000 61676886 144 144 144 144 0
76 20250221 172900 61676886 144 144 144 144 0
77 20250221 172800 61676886 144 144 144 144 0
78 20250221 172700 61676886 144 144 144 144 0
79 20250221 172600 61676886 144 144 144 144 0
80 20250221 172500 61676886 144 144 144 144 0
81 20250221 172400 61676886 144 144 144 144 0
82 20250221 172300 61676886 144 144 144 144 0
83 20250221 172200 61676886 144 144 144 144 0
84 20250221 172100 61676886 144 144 144 144 0
85 20250221 172000 61676886 144 144 144 144 0
86 20250221 171900 61676886 144 144 144 144 0
87 20250221 171800 61676886 144 144 144 144 0
88 20250221 171700 61676886 144 144 144 144 0
89 20250221 171600 61676886 144 144 144 144 0
90 20250221 171500 61676886 144 144 144 144 0
91 20250221 171400 61676886 144 144 144 144 0
92 20250221 171300 61676886 144 144 144 144 23630
93 20250221 171200 61676886 144 144 144 144 0
94 20250221 171100 61676886 144 144 144 144 0
95 20250221 171000 61676886 144 144 144 144 0
96 20250221 170900 61676886 144 144 144 144 0
97 20250221 170800 61676886 144 144 144 144 0
98 20250221 170700 61676886 144 144 144 144 0
99 20250221 170600 61676886 144 144 144 144 0
100 20250221 170500 61676886 144 144 144 144 0
101 20250221 170400 61676886 144 144 144 144 0
102 20250221 170300 61676886 144 144 144 144 0
103 20250221 170200 61676886 144 144 144 144 0
104 20250221 170100 61676886 144 144 144 144 0
105 20250221 170000 61676886 144 144 144 144 0
106 20250221 165900 61676886 144 144 144 144 0
107 20250221 165800 61676886 144 144 144 144 0
108 20250221 165700 61676886 144 144 144 144 0
109 20250221 165600 61676886 144 144 144 144 0
110 20250221 165500 61676886 144 144 144 144 0
111 20250221 165400 61676886 144 144 144 144 0
112 20250221 165300 61676886 144 144 144 144 0
113 20250221 165200 61676886 144 144 144 144 0
114 20250221 165100 61676886 144 144 144 144 0
115 20250221 165000 61676886 144 144 144 144 0
116 20250221 164900 61676886 144 144 144 144 0
117 20250221 164800 61676886 144 144 144 144 0
118 20250221 164700 61676886 144 144 144 144 0
119 20250221 164600 61676886 144 144 144 144 0
120 20250221 164500 61676886 144 144 144 144 0
121 20250221 164400 61676886 144 144 144 144 0
122 20250221 164300 61676886 144 144 144 144 23630
123 20250221 164200 61676886 144 144 144 144 0
124 20250221 164100 61676886 144 144 144 144 0
125 20250221 164000 61676886 144 144 144 144 0
126 20250221 163900 61676886 144 144 144 144 0
127 20250221 163800 61676886 144 144 144 144 0
128 20250221 163700 61676886 144 144 144 144 0
129 20250221 163600 61676886 144 144 144 144 0
130 20250221 163500 61676886 144 144 144 144 0
131 20250221 163400 61676886 144 144 144 144 0
132 20250221 163300 61676886 144 144 144 144 0
133 20250221 163200 61676886 144 144 144 144 0
134 20250221 163100 61676886 144 144 144 144 0
135 20250221 163000 61676886 144 144 144 144 0
136 20250221 162900 61676886 144 144 144 144 0
137 20250221 162800 61676886 144 144 144 144 0
138 20250221 162700 61676886 144 144 144 144 0
139 20250221 162600 61676886 144 144 144 144 0
140 20250221 162500 61676886 144 144 144 144 0
141 20250221 162400 61676886 144 144 144 144 0
142 20250221 162300 61676886 144 144 144 144 0
143 20250221 162200 61676886 144 144 144 144 0
144 20250221 162100 61676886 144 144 144 144 0
145 20250221 162000 61676886 144 144 144 144 0
146 20250221 161900 61676886 144 144 144 144 0
147 20250221 161800 61676886 144 144 144 144 0
148 20250221 161700 61676886 144 144 144 144 0
149 20250221 161600 61676886 144 144 144 144 0
150 20250221 161500 61676886 144 144 144 144 0
151 20250221 161400 61676886 144 144 144 144 0
152 20250221 161300 61676886 144 144 144 144 23630
153 20250221 161200 61676886 144 144 144 144 0
154 20250221 161100 61676886 144 144 144 144 0
155 20250221 161000 61676886 144 144 144 144 0
156 20250221 160900 61676886 144 144 144 144 0
157 20250221 160800 61676886 144 144 144 144 0
158 20250221 160700 61676886 144 144 144 144 0
159 20250221 160600 61676886 144 144 144 144 0
160 20250221 160500 61676886 144 144 144 144 0
161 20250221 160400 61676886 144 144 144 144 0
162 20250221 160300 61676886 144 144 144 144 0
163 20250221 160200 61676886 144 144 144 144 0
164 20250221 160100 61676886 144 144 144 144 0
165 20250221 160000 61676886 144 144 144 144 0
166 20250221 155900 61676886 144 144 144 144 0
167 20250221 155800 61676886 144 144 144 144 0
168 20250221 155700 61676886 144 144 144 144 0
169 20250221 155600 61676886 144 144 144 144 0
170 20250221 155500 61676886 144 144 144 144 0
171 20250221 155400 61676886 144 144 144 144 0
172 20250221 155300 61676886 144 144 144 144 0
173 20250221 155200 61676886 144 144 144 144 0
174 20250221 155100 61676886 144 144 144 144 0
175 20250221 155000 61676886 144 144 144 144 0
176 20250221 154900 61676886 144 144 144 144 0
177 20250221 154800 61676886 144 144 144 144 0
178 20250221 154700 61676886 144 144 144 144 0
179 20250221 154600 61676886 144 144 144 144 0
180 20250221 154500 61676886 144 144 144 144 0
181 20250221 154400 61676886 144 144 144 144 0
182 20250221 154300 61676886 144 144 144 144 23630
183 20250221 154200 61676886 144 144 144 144 0
184 20250221 154100 61676886 144 144 144 144 0
185 20250221 154000 61676886 144 144 144 144 0
186 20250221 153900 61676886 144 144 144 144 0
187 20250221 153800 61676886 144 144 144 144 0
188 20250221 153700 61676886 144 144 144 144 0
189 20250221 153600 61676886 144 144 144 144 0
190 20250221 153500 61676886 144 144 144 144 0
191 20250221 153400 61676886 144 144 144 144 0
192 20250221 153300 61676886 144 144 144 144 0
193 20250221 153200 61676886 144 144 144 144 0
194 20250221 153100 61676886 144 144 144 144 0
195 20250221 153000 61676886 144 144 144 144 23630
196 20250221 152900 58274166 144 144 144 144 0
197 20250221 152800 58274166 144 144 144 144 0
198 20250221 152700 58274166 144 144 144 144 0
199 20250221 152600 58274166 144 144 144 144 0
200 20250221 152500 58274166 144 144 144 144 0
201 20250221 152400 58274166 144 144 144 144 0
202 20250221 152300 58274166 144 144 144 144 0
203 20250221 152200 58274166 144 144 144 144 0
204 20250221 152100 58274166 144 144 144 144 0
205 20250221 152000 58274166 144 144 144 144 0
206 20250221 151900 58274166 144 144 144 144 101
207 20250221 151800 58259622 144 144 144 144 0
208 20250221 151700 58259622 144 144 144 144 0
209 20250221 151600 58259622 144 144 144 144 0
210 20250221 151500 58259622 144 144 144 144 138
211 20250221 151400 58239750 144 144 144 144 390
212 20250221 151300 58183590 144 144 144 144 340
213 20250221 151200 58134630 144 143 144 143 6379
214 20250221 151100 57222054 144 144 144 144 0
215 20250221 151000 57222054 144 144 144 144 0
216 20250221 150900 57222054 144 144 144 144 0
217 20250221 150800 57222054 144 144 144 144 3
218 20250221 150700 57221622 144 144 144 144 304
219 20250221 150600 57177846 144 144 144 144 299
220 20250221 150500 57134790 144 144 144 144 58
221 20250221 150400 57126438 143 144 144 143 6
222 20250221 150300 57125575 144 144 144 144 10047
223 20250221 150200 55678807 144 144 144 144 1701
224 20250221 150100 55433863 144 144 144 144 10000
225 20250221 150000 53993863 144 144 144 144 2000
226 20250221 145900 53705863 143 143 143 143 0
227 20250221 145800 53705863 143 143 143 143 106
228 20250221 145700 53690705 143 143 143 143 0
229 20250221 145600 53690705 143 143 143 143 0
230 20250221 145500 53690705 143 143 143 143 0
231 20250221 145400 53690705 143 144 144 143 2200
232 20250221 145300 53374905 143 143 143 143 80
233 20250221 145200 53363465 143 143 143 143 0
234 20250221 145100 53363465 143 143 143 143 0
235 20250221 145000 53363465 143 143 143 143 0
236 20250221 144900 53363465 143 143 143 143 0
237 20250221 144800 53363465 143 143 143 143 0
238 20250221 144700 53363465 143 143 143 143 75
239 20250221 144600 53352740 143 143 143 143 0
240 20250221 144500 53352740 143 143 143 143 0
241 20250221 144400 53352740 143 143 143 143 1
242 20250221 144300 53352597 144 144 144 144 0
243 20250221 144200 53352597 144 144 144 144 1
244 20250221 144100 53352453 143 143 143 143 0
245 20250221 144000 53352453 143 143 143 143 0
246 20250221 143900 53352453 143 143 143 143 534
247 20250221 143800 53276091 143 143 143 143 0
248 20250221 143700 53276091 143 144 144 143 4
249 20250221 143600 53275517 144 144 144 144 500
250 20250221 143500 53203517 144 144 144 144 0
251 20250221 143400 53203517 144 144 144 144 1
252 20250221 143300 53203373 144 144 144 144 0
253 20250221 143200 53203373 144 144 144 144 1
254 20250221 143100 53203229 143 143 143 143 0
255 20250221 143000 53203229 143 143 143 143 0
256 20250221 142900 53203229 143 143 143 143 2861
257 20250221 142800 52794106 143 143 143 143 900
258 20250221 142700 52665406 143 143 143 143 0
259 20250221 142600 52665406 143 144 144 143 5
260 20250221 142500 52664688 144 144 144 144 2
261 20250221 142400 52664400 144 144 144 144 0
262 20250221 142300 52664400 144 144 144 144 0
263 20250221 142200 52664400 144 144 144 144 0
264 20250221 142100 52664400 144 144 144 144 0
265 20250221 142000 52664400 144 144 144 144 305
266 20250221 141900 52620480 144 144 144 144 16
267 20250221 141800 52618176 144 144 144 144 235
268 20250221 141700 52584336 144 144 144 144 16
269 20250221 141600 52582032 143 143 143 143 0
270 20250221 141500 52582032 143 143 143 143 0
271 20250221 141400 52582032 143 143 143 143 587
272 20250221 141300 52498091 143 143 143 143 0
273 20250221 141200 52498091 143 143 143 143 0
274 20250221 141100 52498091 143 143 143 143 0
275 20250221 141000 52498091 143 143 143 143 0
276 20250221 140900 52498091 143 143 143 143 6530
277 20250221 140800 51564301 143 143 143 143 0
278 20250221 140700 51564301 143 143 143 143 0
279 20250221 140600 51564301 143 143 143 143 4001
280 20250221 140500 50992158 144 143 144 143 5001
281 20250221 140400 50277014 143 143 143 143 0
282 20250221 140300 50277014 143 144 144 143 4
283 20250221 140200 50276440 143 143 144 143 25775
284 20250221 140100 46590078 144 144 144 144 0
285 20250221 140000 46590078 144 144 144 144 1
286 20250221 135900 46589934 143 143 143 143 0
287 20250221 135800 46589934 143 143 143 143 0
288 20250221 135700 46589934 143 143 143 143 0
289 20250221 135600 46589934 143 143 143 143 2200
290 20250221 135500 46275334 144 144 144 144 0
291 20250221 135400 46275334 144 144 144 144 2
292 20250221 135300 46275046 144 144 144 144 364
293 20250221 135200 46222630 144 144 144 144 5
294 20250221 135100 46221910 144 144 144 144 249
295 20250221 135000 46186054 144 144 144 144 0
296 20250221 134900 46186054 144 144 144 144 0
297 20250221 134800 46186054 144 144 144 144 4
298 20250221 134700 46185478 144 144 144 144 4
299 20250221 134600 46184902 143 143 143 143 0
300 20250221 134500 46184902 143 143 143 143 0
301 20250221 134400 46184902 143 143 143 143 0
302 20250221 134300 46184902 143 143 143 143 5
303 20250221 134200 46184187 143 143 143 143 0
304 20250221 134100 46184187 143 143 143 143 0
305 20250221 134000 46184187 143 143 143 143 0
306 20250221 133900 46184187 143 143 143 143 326
307 20250221 133800 46137569 144 144 144 144 0
308 20250221 133700 46137569 144 144 144 144 0
309 20250221 133600 46137569 144 144 144 144 17
310 20250221 133500 46135121 143 143 143 143 0
311 20250221 133400 46135121 143 144 144 143 101
312 20250221 133300 46120677 144 144 144 144 0
313 20250221 133200 46120677 144 144 144 144 0
314 20250221 133100 46120677 144 144 144 144 7
315 20250221 133000 46119669 144 144 144 144 0
316 20250221 132900 46119669 144 144 144 143 1392
317 20250221 132800 45919222 144 144 144 144 406
318 20250221 132700 45860758 144 144 144 144 0
319 20250221 132600 45860758 144 144 144 144 694
320 20250221 132500 45760822 143 143 143 143 0
321 20250221 132400 45760822 143 143 143 143 0
322 20250221 132300 45760822 143 143 143 143 0
323 20250221 132200 45760822 143 143 143 143 92
324 20250221 132100 45747666 143 143 143 143 1
325 20250221 132000 45747523 143 143 143 143 14596
326 20250221 131900 43660295 144 144 144 144 861
327 20250221 131800 43536311 144 144 144 144 25
328 20250221 131700 43532711 143 144 144 143 2
329 20250221 131600 43532424 143 143 144 143 205
330 20250221 131500 43503107 143 143 143 143 0
331 20250221 131400 43503107 143 143 143 143 0
332 20250221 131300 43503107 143 143 143 143 0
333 20250221 131200 43503107 143 143 143 143 0
334 20250221 131100 43503107 143 143 143 143 0
335 20250221 131000 43503107 143 143 143 143 0
336 20250221 130900 43503107 143 144 144 143 2
337 20250221 130800 43502820 143 144 144 143 6
338 20250221 130700 43501959 144 144 144 144 51
339 20250221 130600 43494615 144 144 144 144 0
340 20250221 130500 43494615 144 144 144 144 11
341 20250221 130400 43493031 143 144 144 143 2
342 20250221 130300 43492744 144 144 144 144 5023
343 20250221 130200 42769432 144 144 144 144 3
344 20250221 130100 42769000 143 143 143 143 0
345 20250221 130000 42769000 143 143 143 143 0
346 20250221 125900 42769000 143 143 143 143 38
347 20250221 125800 42763566 143 143 143 143 0
348 20250221 125700 42763566 143 143 143 143 20
349 20250221 125600 42760706 144 144 144 144 1844
350 20250221 125500 42495170 143 143 143 143 1
351 20250221 125400 42495027 144 144 144 144 1
352 20250221 125300 42494883 144 144 144 144 0
353 20250221 125200 42494883 144 144 144 144 0
354 20250221 125100 42494883 144 144 144 143 8153
355 20250221 125000 41328793 143 144 144 143 420
356 20250221 124900 41268523 143 143 143 143 22
357 20250221 124800 41265377 144 144 144 144 0
358 20250221 124700 41265377 144 144 144 144 130
359 20250221 124600 41246657 144 144 144 144 7
360 20250221 124500 41245649 144 144 144 144 0
361 20250221 124400 41245649 144 144 144 144 1
362 20250221 124300 41245505 144 144 144 144 46
363 20250221 124200 41238881 143 143 143 143 0
364 20250221 124100 41238881 143 143 143 143 0
365 20250221 124000 41238881 143 143 143 143 0
366 20250221 123900 41238881 143 143 143 143 1710
367 20250221 123800 40994351 143 143 143 143 0
368 20250221 123700 40994351 143 144 144 143 563
369 20250221 123600 40913562 143 143 143 143 0
370 20250221 123500 40913562 143 143 143 143 0
371 20250221 123400 40913562 143 143 143 143 0
372 20250221 123300 40913562 143 143 143 143 0
373 20250221 123200 40913562 143 143 143 143 0
374 20250221 123100 40913562 143 143 143 143 135
375 20250221 123000 40894257 144 144 144 144 733
376 20250221 122900 40788705 144 144 144 144 3
377 20250221 122800 40788273 144 144 144 144 20
378 20250221 122700 40785393 144 144 144 144 50
379 20250221 122600 40778193 144 144 144 144 1
380 20250221 122500 40778049 143 143 143 143 1
381 20250221 122400 40777906 143 143 143 143 0
382 20250221 122300 40777906 143 143 143 143 156
383 20250221 122200 40755598 144 144 144 144 0
384 20250221 122100 40755598 144 144 144 144 9199
385 20250221 122000 39430942 144 144 144 144 0
386 20250221 121900 39430942 144 144 144 144 23
387 20250221 121800 39427630 144 143 144 143 2652
388 20250221 121700 39048392 144 144 144 144 0
389 20250221 121600 39048392 144 144 144 144 2
390 20250221 121500 39048104 143 143 143 143 0
391 20250221 121400 39048104 143 143 143 143 2
392 20250221 121300 39047818 144 144 144 144 1
393 20250221 121200 39047674 144 144 144 144 187
394 20250221 121100 39020746 144 144 144 144 0
395 20250221 121000 39020746 144 144 144 144 0
396 20250221 120900 39020746 144 144 144 144 10000
397 20250221 120800 37580746 144 144 144 144 0
398 20250221 120700 37580746 144 144 144 144 400
399 20250221 120600 37523146 144 144 144 144 34937
400 20250221 120500 32492218 144 144 144 144 40
401 20250221 120400 32486458 144 144 144 144 0
402 20250221 120300 32486458 144 144 144 144 10
403 20250221 120200 32485018 144 144 144 144 200
404 20250221 120100 32456218 143 143 143 143 0
405 20250221 120000 32456218 143 143 143 143 0
406 20250221 115900 32456218 143 143 143 143 0
407 20250221 115800 32456218 143 143 143 143 0
408 20250221 115700 32456218 143 143 143 143 0
409 20250221 115600 32456218 143 143 143 143 3
410 20250221 115500 32455789 144 144 144 144 0
411 20250221 115400 32455789 144 144 144 144 6684
412 20250221 115300 31493293 144 144 144 144 0
413 20250221 115200 31493293 144 144 144 144 2257
414 20250221 115100 31168285 143 143 143 143 0
415 20250221 115000 31168285 143 143 143 143 20
416 20250221 114900 31165425 143 143 143 143 106
417 20250221 114800 31150267 143 143 143 143 0
418 20250221 114700 31150267 143 143 143 143 0
419 20250221 114600 31150267 143 144 144 143 231
420 20250221 114500 31117163 144 144 144 144 1000
421 20250221 114400 30973163 144 144 144 144 0
422 20250221 114300 30973163 144 144 144 144 1
423 20250221 114200 30973019 144 144 144 144 0
424 20250221 114100 30973019 144 144 144 144 14
425 20250221 114000 30971003 144 144 144 144 0
426 20250221 113900 30971003 144 144 144 144 236
427 20250221 113800 30937019 144 143 144 143 15
428 20250221 113700 30934862 144 144 144 144 0
429 20250221 113600 30934862 144 144 144 144 67
430 20250221 113500 30925214 143 143 143 143 624
431 20250221 113400 30835982 144 144 144 144 0
432 20250221 113300 30835982 144 143 144 143 692
433 20250221 113200 30737025 144 144 144 144 0
434 20250221 113100 30737025 144 144 144 144 2
435 20250221 113000 30736737 144 144 144 144 88
436 20250221 112900 30724065 144 144 144 144 1
437 20250221 112800 30723921 143 143 143 143 1000
438 20250221 112700 30580921 143 144 144 143 557
439 20250221 112600 30500992 143 143 143 143 0
440 20250221 112500 30500992 143 143 143 143 1
441 20250221 112400 30500849 144 144 144 144 0
442 20250221 112300 30500849 144 144 144 144 1
443 20250221 112200 30500705 143 143 143 143 5183
444 20250221 112100 29759536 143 143 143 143 20
445 20250221 112000 29756676 144 144 144 144 10
446 20250221 111900 29755236 143 143 143 143 0
447 20250221 111800 29755236 143 143 143 143 0
448 20250221 111700 29755236 143 143 143 143 0
449 20250221 111600 29755236 143 143 143 143 0
450 20250221 111500 29755236 143 143 143 143 0
451 20250221 111400 29755236 143 143 143 143 0
452 20250221 111300 29755236 143 143 143 143 0
453 20250221 111200 29755236 143 143 143 143 0
454 20250221 111100 29755236 143 143 143 143 0
455 20250221 111000 29755236 143 143 143 143 0
456 20250221 110900 29755236 143 143 143 143 1000
457 20250221 110800 29612236 143 143 143 143 0
458 20250221 110700 29612236 143 143 143 143 14388
459 20250221 110600 27554752 143 143 143 143 0
460 20250221 110500 27554752 143 143 143 143 0
461 20250221 110400 27554752 143 143 143 143 0
462 20250221 110300 27554752 143 143 143 143 64
463 20250221 110200 27545600 143 143 143 143 0
464 20250221 110100 27545600 143 143 143 143 0
465 20250221 110000 27545600 143 143 143 143 1800
466 20250221 105900 27288200 144 144 144 144 7
467 20250221 105800 27287192 143 143 143 143 0
468 20250221 105700 27287192 143 143 143 143 20
469 20250221 105600 27284332 143 143 143 143 10
470 20250221 105500 27282902 143 143 143 143 20
471 20250221 105400 27280042 143 144 144 143 568
472 20250221 105300 27198534 144 144 144 144 40
473 20250221 105200 27192774 144 144 144 144 320
474 20250221 105100 27146694 143 144 144 143 202
475 20250221 105000 27117607 144 144 144 144 10
476 20250221 104900 27116167 144 144 144 144 0
477 20250221 104800 27116167 144 144 144 144 3
478 20250221 104700 27115735 143 143 143 143 5000
479 20250221 104600 26400735 143 143 143 143 0
480 20250221 104500 26400735 143 143 143 143 205
481 20250221 104400 26371420 143 143 143 143 0
482 20250221 104300 26371420 143 143 143 143 0
483 20250221 104200 26371420 143 144 144 143 11
484 20250221 104100 26369837 143 143 143 143 173
485 20250221 104000 26345098 143 143 143 143 5000
486 20250221 103900 25630098 144 144 144 144 0
487 20250221 103800 25630098 144 144 144 144 0
488 20250221 103700 25630098 144 143 144 143 8001
489 20250221 103600 24485954 144 144 144 144 100
490 20250221 103500 24471554 144 144 144 144 29
491 20250221 103400 24467378 144 144 144 144 1
492 20250221 103300 24467234 143 144 144 143 12971
493 20250221 103200 22612373 144 143 144 143 11
494 20250221 103100 22610790 143 144 144 143 155
495 20250221 103000 22588519 144 144 144 144 5
496 20250221 102900 22587799 143 143 143 143 2175
497 20250221 102800 22276774 144 144 144 144 10
498 20250221 102700 22275334 144 144 144 143 17
499 20250221 102600 22272888 144 144 144 144 1
500 20250221 102500 22272744 144 144 144 144 0
501 20250221 102400 22272744 144 144 144 144 1
502 20250221 102300 22272600 144 144 144 144 10
503 20250221 102200 22271160 144 144 144 144 218
504 20250221 102100 22239768 144 144 144 144 0
505 20250221 102000 22239768 144 144 144 144 105
506 20250221 101900 22224648 144 144 144 144 203
507 20250221 101800 22195416 143 143 144 143 45035
508 20250221 101700 15755407 143 144 144 143 4344
509 20250221 101600 15134180 144 144 144 144 0
510 20250221 101500 15134180 144 144 144 144 117
511 20250221 101400 15117332 144 144 144 144 5
512 20250221 101300 15116612 144 144 144 144 4
513 20250221 101200 15116036 144 144 144 144 1
514 20250221 101100 15115892 144 144 144 143 490
515 20250221 101000 15045336 144 144 144 144 1
516 20250221 100900 15045192 144 144 144 144 1407
517 20250221 100800 14842584 143 144 144 143 1581
518 20250221 100700 14616420 144 144 144 144 100
519 20250221 100600 14602020 144 144 144 143 90
520 20250221 100500 14589065 144 144 144 144 114
521 20250221 100400 14572649 144 144 144 144 308
522 20250221 100300 14528297 144 144 144 144 235
523 20250221 100200 14494457 144 144 144 144 10
524 20250221 100100 14493017 144 144 144 144 35
525 20250221 100000 14487977 144 144 144 144 3068
526 20250221 095900 14046185 144 144 144 144 7
527 20250221 095800 14045177 144 143 144 143 115
528 20250221 095700 14028622 144 144 144 144 2
529 20250221 095600 14028334 144 144 144 144 659
530 20250221 095500 13933438 144 143 144 143 11
531 20250221 095400 13931855 143 143 143 143 23
532 20250221 095300 13928566 144 144 144 144 2
533 20250221 095200 13928278 144 144 144 144 10002
534 20250221 095100 12487990 143 144 144 143 71
535 20250221 095000 12477836 144 144 144 144 1161
536 20250221 094900 12310652 144 144 144 144 0
537 20250221 094800 12310652 144 144 144 143 3061
538 20250221 094700 11872923 144 144 144 143 1321
539 20250221 094600 11683999 144 144 144 144 1
540 20250221 094500 11683855 144 144 144 144 168
541 20250221 094400 11659663 144 144 144 144 169
542 20250221 094300 11635327 144 144 144 144 504
543 20250221 094200 11562751 144 144 144 144 5800
544 20250221 094100 10727551 144 144 144 144 20
545 20250221 094000 10724671 143 143 143 143 6000
546 20250221 093900 9866671 143 143 143 143 88
547 20250221 093800 9854087 144 144 144 144 93
548 20250221 093700 9840695 144 144 144 144 108
549 20250221 093600 9825143 144 144 144 144 1200
550 20250221 093500 9652343 144 144 144 143 947
551 20250221 093400 9516707 144 144 144 143 431
552 20250221 093300 9454645 144 144 144 144 382
553 20250221 093200 9399637 144 144 144 143 175
554 20250221 093100 9374543 144 144 144 144 7321
555 20250221 093000 8320319 143 144 144 143 1428
556 20250221 092900 8115714 144 144 144 143 1164
557 20250221 092800 7949242 144 144 144 144 1
558 20250221 092700 7949098 143 143 143 143 1
559 20250221 092600 7948955 144 144 144 144 67
560 20250221 092500 7939307 144 144 144 144 1
561 20250221 092400 7939163 144 144 144 144 100
562 20250221 092300 7924763 144 144 144 144 35
563 20250221 092200 7919723 144 144 144 144 2
564 20250221 092100 7919435 144 144 144 144 5
565 20250221 092000 7918715 144 144 144 144 70
566 20250221 091900 7908635 144 144 144 144 30
567 20250221 091800 7904315 144 144 144 144 69
568 20250221 091700 7894379 143 144 144 143 3437
569 20250221 091600 7399772 144 144 144 144 10
570 20250221 091500 7398332 144 144 144 144 121
571 20250221 091400 7380908 143 143 143 143 0
572 20250221 091300 7380908 143 143 143 143 935
573 20250221 091200 7247203 143 143 143 143 523
574 20250221 091100 7172414 144 144 144 144 3
575 20250221 091000 7171982 144 144 144 144 51
576 20250221 090900 7164638 144 144 144 144 55
577 20250221 090800 7156718 143 143 143 143 4367
578 20250221 090700 6532237 143 143 143 143 0
579 20250221 090600 6532237 143 144 144 143 39
580 20250221 090500 6526659 143 144 144 143 102
581 20250221 090400 6512071 144 143 144 143 117
582 20250221 090300 6495228 143 143 144 143 9002
583 20250221 090200 5207941 143 143 143 143 107
584 20250221 090100 5192640 144 144 144 144 0
585 20250221 090000 5192640 144 144 144 144 36060

1
004410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,1667690,374755559,238479670,53590044937,0.45
20250218,1667690,374755559,238479670,53590044937,0.45
20250217,1667690,374755559,238479670,53590044937,0.45
20250214,1667690,374755559,236811980,53215289378,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 1667690 374755559 238479670 53590044937 0.45
3 20250218 1667690 374755559 238479670 53590044937 0.45
4 20250217 1667690 374755559 238479670 53590044937 0.45
5 20250214 1667690 374755559 236811980 53215289378 0.45