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

592
007460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185000,926592117,762,762,762,762,20168
20250221,184900,926592117,762,762,762,762,0
20250221,184800,926592117,762,762,762,762,0
20250221,184700,926592117,762,762,762,762,0
20250221,184600,926592117,762,762,762,762,0
20250221,184500,926592117,762,762,762,762,0
20250221,184400,926592117,762,762,762,762,0
20250221,184300,926592117,762,762,762,762,0
20250221,184200,926592117,762,762,762,762,0
20250221,184100,926592117,762,762,762,762,0
20250221,184000,926592117,762,762,762,762,0
20250221,183900,926592117,762,762,762,762,0
20250221,183800,926592117,762,762,762,762,0
20250221,183700,926592117,762,762,762,762,0
20250221,183600,926592117,762,762,762,762,0
20250221,183500,926592117,762,762,762,762,0
20250221,183400,926592117,762,762,762,762,0
20250221,183300,926592117,762,762,762,762,0
20250221,183200,926592117,762,762,762,762,0
20250221,183100,926592117,762,762,762,762,0
20250221,183000,926592117,762,762,762,762,0
20250221,182900,926592117,762,762,762,762,0
20250221,182800,926592117,762,762,762,762,0
20250221,182700,926592117,762,762,762,762,0
20250221,182600,926592117,762,762,762,762,0
20250221,182500,926592117,762,762,762,762,0
20250221,182400,926592117,762,762,762,762,0
20250221,182300,926592117,762,762,762,762,0
20250221,182200,926592117,762,762,762,762,0
20250221,182100,926592117,762,762,762,762,0
20250221,182000,926592117,762,762,762,762,20168
20250221,181900,926592117,762,762,762,762,0
20250221,181800,926592117,762,762,762,762,0
20250221,181700,926592117,762,762,762,762,0
20250221,181600,926592117,762,762,762,762,0
20250221,181500,926592117,762,762,762,762,0
20250221,181400,926592117,762,762,762,762,0
20250221,181300,926592117,762,762,762,762,0
20250221,181200,926592117,762,762,762,762,0
20250221,181100,926592117,762,762,762,762,0
20250221,181000,926592117,762,762,762,762,0
20250221,180900,926592117,762,762,762,762,0
20250221,180800,926592117,762,762,762,762,0
20250221,180700,926592117,762,762,762,762,0
20250221,180600,926592117,762,762,762,762,0
20250221,180500,926592117,762,762,762,762,0
20250221,180400,926592117,762,762,762,762,0
20250221,180300,926592117,762,762,762,762,0
20250221,180200,926592117,762,762,762,762,0
20250221,180100,926592117,762,762,762,762,0
20250221,180000,926592117,762,762,762,762,0
20250221,175900,926592117,762,762,762,762,0
20250221,175800,926592117,762,762,762,762,0
20250221,175700,926592117,762,762,762,762,0
20250221,175600,926592117,762,762,762,762,0
20250221,175500,926592117,762,762,762,762,0
20250221,175400,926592117,762,762,762,762,0
20250221,175300,926592117,762,762,762,762,0
20250221,175200,926592117,762,762,762,762,0
20250221,175100,926592117,762,762,762,762,0
20250221,175000,926592117,762,762,762,762,20168
20250221,174900,926592117,762,762,762,762,0
20250221,174800,926592117,762,762,762,762,0
20250221,174700,926592117,762,762,762,762,0
20250221,174600,926592117,762,762,762,762,0
20250221,174500,926592117,762,762,762,762,0
20250221,174400,926592117,762,762,762,762,0
20250221,174300,926592117,762,762,762,762,0
20250221,174200,926592117,762,762,762,762,0
20250221,174100,926592117,762,762,762,762,0
20250221,174000,926592117,762,762,762,762,0
20250221,173900,926592117,762,762,762,762,0
20250221,173800,926592117,762,762,762,762,0
20250221,173700,926592117,762,762,762,762,0
20250221,173600,926592117,762,762,762,762,0
20250221,173500,926592117,762,762,762,762,0
20250221,173400,926592117,762,762,762,762,0
20250221,173300,926592117,762,762,762,762,0
20250221,173200,926592117,762,762,762,762,0
20250221,173100,926592117,762,762,762,762,0
20250221,173000,926592117,762,762,762,762,0
20250221,172900,926592117,762,762,762,762,0
20250221,172800,926592117,762,762,762,762,0
20250221,172700,926592117,762,762,762,762,0
20250221,172600,926592117,762,762,762,762,0
20250221,172500,926592117,762,762,762,762,0
20250221,172400,926592117,762,762,762,762,0
20250221,172300,926592117,762,762,762,762,0
20250221,172200,926592117,762,762,762,762,0
20250221,172100,926592117,762,762,762,762,0
20250221,172000,926592117,762,762,762,762,20168
20250221,171900,926592117,762,762,762,762,0
20250221,171800,926592117,762,762,762,762,0
20250221,171700,926592117,762,762,762,762,0
20250221,171600,926592117,762,762,762,762,0
20250221,171500,926592117,762,762,762,762,0
20250221,171400,926592117,762,762,762,762,0
20250221,171300,926592117,762,762,762,762,0
20250221,171200,926592117,762,762,762,762,0
20250221,171100,926592117,762,762,762,762,0
20250221,171000,926592117,762,762,762,762,0
20250221,170900,926592117,762,762,762,762,0
20250221,170800,926592117,762,762,762,762,0
20250221,170700,926592117,762,762,762,762,0
20250221,170600,926592117,762,762,762,762,0
20250221,170500,926592117,762,762,762,762,0
20250221,170400,926592117,762,762,762,762,0
20250221,170300,926592117,762,762,762,762,0
20250221,170200,926592117,762,762,762,762,0
20250221,170100,926592117,762,762,762,762,0
20250221,170000,926592117,762,762,762,762,0
20250221,165900,926592117,762,762,762,762,0
20250221,165800,926592117,762,762,762,762,0
20250221,165700,926592117,762,762,762,762,0
20250221,165600,926592117,762,762,762,762,0
20250221,165500,926592117,762,762,762,762,0
20250221,165400,926592117,762,762,762,762,0
20250221,165300,926592117,762,762,762,762,0
20250221,165200,926592117,762,762,762,762,0
20250221,165100,926592117,762,762,762,762,0
20250221,165000,926592117,762,762,762,762,20168
20250221,164900,926592117,762,762,762,762,0
20250221,164800,926592117,762,762,762,762,0
20250221,164700,926592117,762,762,762,762,0
20250221,164600,926592117,762,762,762,762,0
20250221,164500,926592117,762,762,762,762,0
20250221,164400,926592117,762,762,762,762,0
20250221,164300,926592117,762,762,762,762,0
20250221,164200,926592117,762,762,762,762,0
20250221,164100,926592117,762,762,762,762,0
20250221,164000,926592117,762,762,762,762,0
20250221,163900,926592117,762,762,762,762,0
20250221,163800,926592117,762,762,762,762,0
20250221,163700,926592117,762,762,762,762,0
20250221,163600,926592117,762,762,762,762,0
20250221,163500,926592117,762,762,762,762,0
20250221,163400,926592117,762,762,762,762,0
20250221,163300,926592117,762,762,762,762,0
20250221,163200,926592117,762,762,762,762,0
20250221,163100,926592117,762,762,762,762,0
20250221,163000,926592117,762,762,762,762,0
20250221,162900,926592117,762,762,762,762,0
20250221,162800,926592117,762,762,762,762,0
20250221,162700,926592117,762,762,762,762,0
20250221,162600,926592117,762,762,762,762,0
20250221,162500,926592117,762,762,762,762,0
20250221,162400,926592117,762,762,762,762,0
20250221,162300,926592117,762,762,762,762,0
20250221,162200,926592117,762,762,762,762,0
20250221,162100,926592117,762,762,762,762,0
20250221,162000,926592117,762,762,762,762,20168
20250221,161900,926592117,762,762,762,762,0
20250221,161800,926592117,762,762,762,762,0
20250221,161700,926592117,762,762,762,762,0
20250221,161600,926592117,762,762,762,762,0
20250221,161500,926592117,762,762,762,762,0
20250221,161400,926592117,762,762,762,762,0
20250221,161300,926592117,762,762,762,762,0
20250221,161200,926592117,762,762,762,762,0
20250221,161100,926592117,762,762,762,762,0
20250221,161000,926592117,762,762,762,762,0
20250221,160900,926592117,762,762,762,762,0
20250221,160800,926592117,762,762,762,762,0
20250221,160700,926592117,762,762,762,762,0
20250221,160600,926592117,762,762,762,762,0
20250221,160500,926592117,762,762,762,762,0
20250221,160400,926592117,762,762,762,762,0
20250221,160300,926592117,762,762,762,762,0
20250221,160200,926592117,762,762,762,762,0
20250221,160100,926592117,762,762,762,762,0
20250221,160000,926592117,762,762,762,762,0
20250221,155900,926592117,762,762,762,762,0
20250221,155800,926592117,762,762,762,762,0
20250221,155700,926592117,762,762,762,762,0
20250221,155600,926592117,762,762,762,762,0
20250221,155500,926592117,762,762,762,762,0
20250221,155400,926592117,762,762,762,762,0
20250221,155300,926592117,762,762,762,762,0
20250221,155200,926592117,762,762,762,762,0
20250221,155100,926592117,762,762,762,762,0
20250221,155000,926592117,762,762,762,762,20168
20250221,154900,926592117,762,762,762,762,0
20250221,154800,926592117,762,762,762,762,0
20250221,154700,926592117,762,762,762,762,0
20250221,154600,926592117,762,762,762,762,0
20250221,154500,926592117,762,762,762,762,0
20250221,154400,926592117,762,762,762,762,0
20250221,154300,926592117,762,762,762,762,0
20250221,154200,926592117,762,762,762,762,0
20250221,154100,926592117,762,762,762,762,0
20250221,154000,926592117,762,762,762,762,0
20250221,153900,926592117,762,762,762,762,0
20250221,153800,926592117,762,762,762,762,0
20250221,153700,926592117,762,762,762,762,0
20250221,153600,926592117,762,762,762,762,0
20250221,153500,926592117,762,762,762,762,0
20250221,153400,926592117,762,762,762,762,0
20250221,153300,926592117,762,762,762,762,0
20250221,153200,926592117,762,762,762,762,0
20250221,153100,926592117,762,762,762,762,0
20250221,153000,926592117,762,762,762,762,20168
20250221,152900,911224101,762,762,762,762,0
20250221,152800,911224101,762,762,762,762,0
20250221,152700,911224101,762,762,762,762,0
20250221,152600,911224101,762,762,762,762,0
20250221,152500,911224101,762,762,762,762,0
20250221,152400,911224101,762,762,762,762,0
20250221,152300,911224101,762,762,762,762,0
20250221,152200,911224101,762,762,762,762,0
20250221,152100,911224101,762,762,762,762,0
20250221,152000,911224101,762,762,762,762,0
20250221,151900,911224101,762,761,762,761,512
20250221,151800,910833959,762,761,762,761,743
20250221,151700,910268431,761,761,761,760,1726
20250221,151600,908955645,761,762,762,761,3377
20250221,151500,906384748,762,761,762,760,10732
20250221,151400,898210648,762,761,762,761,15791
20250221,151300,886193688,762,761,762,761,4601
20250221,151200,882692214,762,761,762,761,6486
20250221,151100,877756332,762,761,762,761,628
20250221,151000,877278418,762,762,762,761,2719
20250221,150900,875207256,762,761,762,761,5342
20250221,150800,871141992,762,761,762,761,2526
20250221,150700,869219570,762,762,762,761,10132
20250221,150600,861499113,762,761,762,761,12090
20250221,150500,852298581,762,762,762,762,3
20250221,150400,852296295,762,760,762,760,3677
20250221,150300,849498405,761,761,761,760,10558
20250221,150200,841473279,761,761,761,761,86
20250221,150100,841407833,761,761,761,761,2843
20250221,150000,839244310,761,761,761,761,0
20250221,145900,839244310,761,761,761,761,168
20250221,145800,839116462,761,761,761,760,764
20250221,145700,838535070,761,760,761,760,5
20250221,145600,838531267,760,760,762,760,1550
20250221,145500,837353076,760,761,761,760,4275
20250221,145400,834104073,761,761,761,761,3
20250221,145300,834101790,762,761,762,760,5534
20250221,145200,829890416,762,762,762,762,1
20250221,145100,829889654,762,762,762,761,292
20250221,145000,829667420,762,762,762,761,6474
20250221,144900,824740496,762,762,762,761,2198
20250221,144800,823065850,761,761,761,761,200
20250221,144700,822913650,762,761,762,761,13
20250221,144600,822903756,761,762,762,761,29
20250221,144500,822881666,762,762,762,762,525
20250221,144400,822481616,762,762,762,762,0
20250221,144300,822481616,762,761,762,761,117
20250221,144200,822392463,762,761,762,760,10369
20250221,144100,814505715,761,761,761,761,1600
20250221,144000,813288115,761,761,761,761,1388
20250221,143900,812231847,761,761,761,761,0
20250221,143800,812231847,761,760,761,760,3114
20250221,143700,809862094,760,761,761,760,1350
20250221,143600,808835994,761,761,761,761,700
20250221,143500,808303294,761,761,762,761,624
20250221,143400,807828311,762,761,762,761,201
20250221,143300,807675349,762,762,762,762,9
20250221,143200,807668491,762,761,762,760,21435
20250221,143100,791376354,762,761,762,760,2914
20250221,143000,789160983,762,762,762,762,0
20250221,142900,789160983,762,762,762,762,0
20250221,142800,789160983,762,762,762,761,646
20250221,142700,788669375,761,761,762,760,9976
20250221,142600,781086879,762,762,762,762,0
20250221,142500,781086879,762,762,762,761,597
20250221,142400,780632560,761,761,761,761,450
20250221,142300,780290110,762,761,762,761,22
20250221,142200,780273366,762,761,762,761,4515
20250221,142100,776837449,762,761,762,761,2520
20250221,142000,774917716,761,761,762,761,1615
20250221,141900,773688680,761,761,762,761,1322
20250221,141800,772682536,762,762,762,761,1012
20250221,141700,771912392,762,762,762,762,3112
20250221,141600,769541048,763,764,764,763,424
20250221,141500,769217526,764,764,764,764,5013
20250221,141400,765387594,763,764,764,763,252
20250221,141300,765195288,763,764,764,763,5778
20250221,141200,760784674,764,764,764,764,400
20250221,141100,760479074,764,762,764,762,2010
20250221,141000,758945854,761,761,761,761,90
20250221,140900,758877364,762,761,762,761,8001
20250221,140800,752788602,761,761,761,761,1
20250221,140700,752787841,762,762,762,762,450
20250221,140600,752444941,762,762,762,761,3452
20250221,140500,749817058,761,762,762,761,2920
20250221,140400,747592481,762,762,763,762,1840
20250221,140300,746190301,762,765,765,762,2
20250221,140200,746188774,765,762,765,762,10000
20250221,140100,738549902,762,762,762,762,1
20250221,140000,738549140,761,761,761,761,9000
20250221,135900,731700140,762,762,762,762,2
20250221,135800,731698616,762,762,762,761,1821
20250221,135700,730312832,761,761,761,761,5207
20250221,135600,726350305,761,760,761,760,961
20250221,135500,725619909,761,760,761,760,803
20250221,135400,725009626,760,760,760,760,3
20250221,135300,725007346,760,759,760,759,105
20250221,135200,724927646,760,759,760,759,8015
20250221,135100,718844256,761,761,761,761,12
20250221,135000,718835124,760,760,760,760,2760
20250221,134900,716737524,760,759,760,758,12503
20250221,134800,707257621,760,760,760,760,0
20250221,134700,707257621,760,759,760,759,34
20250221,134600,707231814,760,760,760,760,3306
20250221,134500,704719254,761,761,761,760,412
20250221,134400,704406062,760,760,760,760,499
20250221,134300,704026822,760,760,761,760,1023
20250221,134200,703249341,760,759,760,759,3526
20250221,134100,700569993,759,760,760,759,745
20250221,134000,700004431,759,760,760,759,4
20250221,133900,700001393,759,759,759,759,224
20250221,133800,699831377,757,757,757,757,2
20250221,133700,699829863,756,761,761,756,20979
20250221,133600,683944894,761,761,761,757,50006
20250221,133500,646017676,761,760,761,760,301
20250221,133400,645788616,761,761,761,761,5
20250221,133300,645784811,761,761,761,761,0
20250221,133200,645784811,761,761,761,761,500
20250221,133100,645404311,762,762,762,761,10476
20250221,133000,637422491,762,762,762,762,0
20250221,132900,637422491,762,762,762,762,0
20250221,132800,637422491,762,762,762,762,1148
20250221,132700,636547715,762,761,762,761,1194
20250221,132600,635638877,761,761,761,761,10
20250221,132500,635631267,761,762,762,761,501
20250221,132400,635250005,761,761,761,761,0
20250221,132300,635250005,761,761,761,761,952
20250221,132200,634525533,761,761,761,761,200
20250221,132100,634373333,763,762,763,758,71591
20250221,132000,580005215,763,763,763,763,141
20250221,131900,579897632,763,762,763,762,172
20250221,131800,579766567,761,761,761,761,16
20250221,131700,579754391,761,762,762,761,210
20250221,131600,579594576,762,762,762,761,11791
20250221,131500,570619834,763,763,763,763,5
20250221,131400,570616019,763,762,763,762,35
20250221,131300,570589344,762,762,762,762,20
20250221,131200,570574104,763,763,763,763,0
20250221,131100,570574104,763,761,763,761,25
20250221,131000,570555075,761,761,761,761,0
20250221,130900,570555075,761,763,764,761,9187
20250221,130800,563554232,763,763,763,763,495
20250221,130700,563176547,763,763,763,763,5
20250221,130600,563172732,763,763,763,763,233
20250221,130500,562994953,763,763,763,763,311
20250221,130400,562757660,764,764,764,764,201
20250221,130300,562604096,763,764,764,763,653
20250221,130200,562105206,764,764,764,764,1
20250221,130100,562104442,760,765,765,760,30003
20250221,130000,539257845,764,764,764,764,5
20250221,125900,539254025,764,765,765,764,410
20250221,125800,538940385,765,764,765,764,1505
20250221,125700,537790074,764,763,764,763,3607
20250221,125600,535037932,764,764,764,764,8
20250221,125500,535031820,764,762,764,762,501
20250221,125400,534649058,762,763,764,762,10505
20250221,125300,526642301,763,764,764,763,853
20250221,125200,525991407,764,763,764,763,6226
20250221,125100,521240968,765,764,765,763,7
20250221,125000,521235622,763,763,763,763,70
20250221,124900,521182212,765,765,765,765,0
20250221,124800,521182212,765,765,765,765,0
20250221,124700,521182212,765,765,765,765,59
20250221,124600,521137077,765,763,765,763,2014
20250221,124500,519599367,765,763,765,763,901
20250221,124400,518911902,763,763,763,763,1200
20250221,124300,517996302,765,765,765,764,1304
20250221,124200,516999945,765,765,765,765,41
20250221,124100,516968580,765,765,765,765,5191
20250221,124000,512997465,766,766,766,766,1
20250221,123900,512996699,766,765,766,765,507
20250221,123800,512608841,766,766,766,766,1000
20250221,123700,511842841,766,765,766,765,307
20250221,123600,511607983,765,766,766,765,5
20250221,123500,511604155,766,765,766,765,5067
20250221,123400,507725476,765,764,765,764,5001
20250221,123300,503901411,764,764,764,764,2302
20250221,123200,502142683,765,764,765,764,509
20250221,123100,501753793,764,763,764,763,3573
20250221,123000,499027022,765,764,765,764,262
20250221,122900,498826852,765,764,765,764,56
20250221,122800,498784067,764,764,764,764,0
20250221,122700,498784067,764,764,764,764,0
20250221,122600,498784067,764,764,765,764,201
20250221,122500,498630502,764,764,765,764,4
20250221,122400,498627445,764,765,765,764,303
20250221,122300,498395952,764,765,765,764,12
20250221,122200,498386774,764,764,764,764,20
20250221,122100,498371494,764,765,765,764,27
20250221,122000,498350852,764,764,764,764,0
20250221,121900,498350852,764,765,765,764,108
20250221,121800,498268237,764,765,765,764,59
20250221,121700,498223154,764,764,765,764,42
20250221,121600,498191065,764,764,764,764,1000
20250221,121500,497427065,765,765,765,765,3
20250221,121400,497424770,765,765,765,765,570
20250221,121300,496988720,765,765,765,765,5
20250221,121200,496984895,765,763,765,763,22
20250221,121100,496968105,763,765,765,763,1032
20250221,121000,496180589,765,763,765,761,7516
20250221,120900,490454363,765,765,765,765,2
20250221,120800,490452833,765,765,765,762,465
20250221,120700,490098008,762,762,762,762,2198
20250221,120600,488423132,765,765,765,765,0
20250221,120500,488423132,765,762,765,762,301
20250221,120400,488193767,761,764,765,760,30343
20250221,120300,465093935,763,764,764,763,13025
20250221,120200,455153860,763,764,764,763,4760
20250221,120100,451521979,763,764,764,763,1407
20250221,120000,450448031,764,764,764,764,604
20250221,115900,449986575,764,764,764,764,500
20250221,115800,449604575,764,764,764,764,0
20250221,115700,449604575,764,764,764,764,800
20250221,115600,448993375,764,764,764,764,1029
20250221,115500,448207219,764,765,765,764,5659
20250221,115400,443883708,764,765,765,764,612
20250221,115300,443415538,765,765,765,765,5
20250221,115200,443411713,765,765,765,765,0
20250221,115100,443411713,765,765,765,765,5
20250221,115000,443407888,764,766,766,764,1341
20250221,114900,442383352,765,764,765,764,2
20250221,114800,442381823,764,764,765,763,213
20250221,114700,442219108,766,764,766,764,4161
20250221,114600,439040087,764,766,766,764,4836
20250221,114500,435345356,766,766,766,764,2346
20250221,114400,433551625,766,766,766,766,10
20250221,114300,433543965,766,766,766,766,18
20250221,114200,433530177,767,767,767,767,0
20250221,114100,433530177,767,766,767,766,502
20250221,114000,433145643,766,766,766,766,0
20250221,113900,433145643,766,766,766,766,8
20250221,113800,433139515,764,765,765,764,3242
20250221,113700,430662208,764,764,765,764,140
20250221,113600,430555115,764,765,765,764,836
20250221,113500,429916077,766,766,766,766,3
20250221,113400,429913779,766,766,766,766,0
20250221,113300,429913779,766,766,766,766,0
20250221,113200,429913779,766,766,766,766,4229
20250221,113100,426674365,766,765,766,765,11
20250221,113000,426665940,765,765,765,765,4374
20250221,112900,423319830,767,765,767,765,2836
20250221,112800,421150270,765,765,765,765,0
20250221,112700,421150270,765,764,765,763,1493
20250221,112600,420010087,765,765,765,765,1137
20250221,112500,419140282,766,767,768,766,3306
20250221,112400,416606577,767,767,767,767,34
20250221,112300,416580499,767,767,767,767,43
20250221,112200,416547518,768,768,768,768,0
20250221,112100,416547518,768,768,768,768,0
20250221,112000,416547518,768,768,768,768,100
20250221,111900,416470718,768,768,768,768,0
20250221,111800,416470718,768,768,768,768,1
20250221,111700,416469950,767,767,767,767,7675
20250221,111600,410583225,767,767,767,767,81
20250221,111500,410521098,767,767,767,767,5
20250221,111400,410517263,767,768,768,767,8568
20250221,111300,403945606,769,769,769,769,2798
20250221,111200,401793944,769,769,769,769,4289
20250221,111100,398495703,769,769,769,769,8
20250221,111000,398489551,769,769,769,769,1
20250221,110900,398488782,768,768,768,768,0
20250221,110800,398488782,768,766,768,766,1654
20250221,110700,397218514,768,768,768,768,78
20250221,110600,397158610,768,768,768,768,130
20250221,110500,397058770,768,767,768,767,3219
20250221,110400,394587692,767,767,767,767,0
20250221,110300,394587692,767,767,767,767,0
20250221,110200,394587692,767,767,767,767,2
20250221,110100,394586158,766,766,766,766,2000
20250221,110000,393054158,767,767,767,767,105
20250221,105900,392973623,767,765,767,765,158
20250221,105800,392852689,767,767,767,767,0
20250221,105700,392852689,767,766,768,763,2131
20250221,105600,391225125,766,767,768,766,10297
20250221,105500,383337297,768,767,768,767,1487
20250221,105400,382196667,767,767,767,767,6519
20250221,105300,377196594,767,765,767,765,101
20250221,105200,377119327,767,767,767,767,508
20250221,105100,376729691,767,767,767,764,6621
20250221,105000,371668397,766,766,766,766,6
20250221,104900,371663801,768,768,768,768,10
20250221,104800,371656121,768,765,768,765,1048
20250221,104700,370854398,768,768,768,768,175
20250221,104600,370719998,768,765,768,765,1120
20250221,104500,369863189,768,768,768,768,1050
20250221,104400,369056789,768,766,768,766,3001
20250221,104300,366758021,769,768,769,768,395
20250221,104200,366454651,769,767,769,767,8000
20250221,104100,360308651,766,766,766,766,26
20250221,104000,360288735,766,766,766,766,1
20250221,103900,360287969,767,766,767,766,454
20250221,103800,359940195,767,767,767,767,1303
20250221,103700,358940794,767,766,767,766,703
20250221,103600,358402286,766,765,767,762,13344
20250221,103500,348201917,765,764,765,763,4807
20250221,103400,344527668,764,765,765,764,6149
20250221,103300,339826703,765,767,767,765,910
20250221,103200,339130533,766,766,766,766,141
20250221,103100,339022527,766,767,767,766,876
20250221,103000,338351075,767,768,768,766,2355
20250221,102900,336546836,769,769,769,769,1
20250221,102800,336546067,765,767,769,765,4311
20250221,102700,333232735,766,767,767,766,2020
20250221,102600,331685395,767,768,768,767,383
20250221,102500,331391573,768,767,768,767,745
20250221,102400,330820107,767,767,767,767,1
20250221,102300,330819340,767,766,767,766,5
20250221,102200,330815508,766,766,766,766,29
20250221,102100,330793294,767,769,769,767,7320
20250221,102000,325178824,769,769,770,767,468
20250221,101900,324819419,769,769,770,767,213
20250221,101800,324655623,770,764,770,764,23270
20250221,101700,306784064,767,767,767,764,3621
20250221,101600,304010360,767,767,767,765,2003
20250221,101500,302478059,768,766,768,765,261
20250221,101400,302278072,766,768,768,766,6469
20250221,101300,297321622,768,767,768,767,3754
20250221,101200,294438906,767,767,767,767,4156
20250221,101100,291251254,767,767,767,766,6133
20250221,101000,286549413,767,767,767,767,2670
20250221,100900,284501523,768,768,768,768,130
20250221,100800,284401683,768,768,768,766,8202
20250221,100700,278102555,766,767,767,766,835
20250221,100600,277462923,767,766,767,766,708
20250221,100500,276920081,767,766,767,766,546
20250221,100400,276501835,767,767,767,767,10
20250221,100300,276494165,766,766,766,766,642
20250221,100200,276002393,766,766,767,766,602
20250221,100100,275541260,766,766,766,765,67
20250221,100000,275489940,766,766,766,766,100
20250221,095900,275413340,766,769,769,766,8337
20250221,095800,269027192,766,766,766,766,3899
20250221,095700,266040558,769,766,769,766,2
20250221,095600,266039023,769,769,769,769,1
20250221,095500,266038254,766,766,766,766,1000
20250221,095400,265272254,767,769,769,767,1886
20250221,095300,263825371,768,768,769,768,710
20250221,095200,263280070,768,769,769,767,27
20250221,095100,263259315,769,768,770,768,6905
20250221,095000,257947866,768,768,770,767,15113
20250221,094900,246338944,768,766,768,764,9621
20250221,094800,238968408,766,765,766,763,25
20250221,094700,238949284,766,764,766,762,15463
20250221,094600,227119620,764,764,764,764,213
20250221,094500,226956888,764,764,764,763,2635
20250221,094400,224946378,765,765,765,765,310
20250221,094300,224709228,765,765,765,765,30
20250221,094200,224686278,765,765,765,765,2611
20250221,094100,222688863,765,763,765,760,26001
20250221,094000,202907867,765,764,765,764,474
20250221,093900,202545711,763,764,764,763,776
20250221,093800,201952848,764,763,764,763,472
20250221,093700,201592706,763,764,764,763,2431
20250221,093600,199737053,764,766,766,764,9339
20250221,093500,192583843,766,765,766,765,86
20250221,093400,192518002,765,766,766,764,4184
20250221,093300,189321245,766,765,766,764,5749
20250221,093200,184923265,766,766,766,764,3155
20250221,093100,182506795,766,765,766,765,651
20250221,093000,182008765,765,765,765,765,88
20250221,092900,181941445,765,764,765,764,1631
20250221,092800,180694761,764,763,764,763,2125
20250221,092700,179072986,763,763,763,763,130
20250221,092600,178973796,762,762,762,761,1819
20250221,092500,177588131,761,762,762,761,23
20250221,092400,177570607,763,764,764,763,478
20250221,092300,177205892,764,761,764,761,12822
20250221,092200,167424504,761,763,763,760,22321
20250221,092100,150441839,763,764,764,763,1214
20250221,092000,149515392,764,763,764,763,2960
20250221,091900,147255511,763,763,764,762,3670
20250221,091800,144458659,763,764,764,763,1805
20250221,091700,143081142,764,766,766,764,13179
20250221,091600,132999084,766,765,766,764,1943
20250221,091500,131511036,764,763,767,763,1092
20250221,091400,130674800,763,765,768,763,11529
20250221,091300,121855127,765,765,767,765,2635
20250221,091200,119839347,765,766,768,765,4349
20250221,091100,116509144,766,766,768,766,21575
20250221,091000,99942662,768,768,768,768,1
20250221,090900,99941894,765,762,765,761,19745
20250221,090800,84845453,762,762,763,762,13266
20250221,090700,74734507,761,763,764,761,8903
20250221,090600,67939678,764,765,765,763,13362
20250221,090500,57742877,764,764,765,763,12691
20250221,090400,48037016,765,761,765,761,33060
20250221,090300,22877366,761,759,761,759,2885
20250221,090200,20682877,761,755,761,755,3349
20250221,090100,18146091,755,760,760,755,593
20250221,090000,17697880,755,760,761,755,23371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185000 926592117 762 762 762 762 20168
3 20250221 184900 926592117 762 762 762 762 0
4 20250221 184800 926592117 762 762 762 762 0
5 20250221 184700 926592117 762 762 762 762 0
6 20250221 184600 926592117 762 762 762 762 0
7 20250221 184500 926592117 762 762 762 762 0
8 20250221 184400 926592117 762 762 762 762 0
9 20250221 184300 926592117 762 762 762 762 0
10 20250221 184200 926592117 762 762 762 762 0
11 20250221 184100 926592117 762 762 762 762 0
12 20250221 184000 926592117 762 762 762 762 0
13 20250221 183900 926592117 762 762 762 762 0
14 20250221 183800 926592117 762 762 762 762 0
15 20250221 183700 926592117 762 762 762 762 0
16 20250221 183600 926592117 762 762 762 762 0
17 20250221 183500 926592117 762 762 762 762 0
18 20250221 183400 926592117 762 762 762 762 0
19 20250221 183300 926592117 762 762 762 762 0
20 20250221 183200 926592117 762 762 762 762 0
21 20250221 183100 926592117 762 762 762 762 0
22 20250221 183000 926592117 762 762 762 762 0
23 20250221 182900 926592117 762 762 762 762 0
24 20250221 182800 926592117 762 762 762 762 0
25 20250221 182700 926592117 762 762 762 762 0
26 20250221 182600 926592117 762 762 762 762 0
27 20250221 182500 926592117 762 762 762 762 0
28 20250221 182400 926592117 762 762 762 762 0
29 20250221 182300 926592117 762 762 762 762 0
30 20250221 182200 926592117 762 762 762 762 0
31 20250221 182100 926592117 762 762 762 762 0
32 20250221 182000 926592117 762 762 762 762 20168
33 20250221 181900 926592117 762 762 762 762 0
34 20250221 181800 926592117 762 762 762 762 0
35 20250221 181700 926592117 762 762 762 762 0
36 20250221 181600 926592117 762 762 762 762 0
37 20250221 181500 926592117 762 762 762 762 0
38 20250221 181400 926592117 762 762 762 762 0
39 20250221 181300 926592117 762 762 762 762 0
40 20250221 181200 926592117 762 762 762 762 0
41 20250221 181100 926592117 762 762 762 762 0
42 20250221 181000 926592117 762 762 762 762 0
43 20250221 180900 926592117 762 762 762 762 0
44 20250221 180800 926592117 762 762 762 762 0
45 20250221 180700 926592117 762 762 762 762 0
46 20250221 180600 926592117 762 762 762 762 0
47 20250221 180500 926592117 762 762 762 762 0
48 20250221 180400 926592117 762 762 762 762 0
49 20250221 180300 926592117 762 762 762 762 0
50 20250221 180200 926592117 762 762 762 762 0
51 20250221 180100 926592117 762 762 762 762 0
52 20250221 180000 926592117 762 762 762 762 0
53 20250221 175900 926592117 762 762 762 762 0
54 20250221 175800 926592117 762 762 762 762 0
55 20250221 175700 926592117 762 762 762 762 0
56 20250221 175600 926592117 762 762 762 762 0
57 20250221 175500 926592117 762 762 762 762 0
58 20250221 175400 926592117 762 762 762 762 0
59 20250221 175300 926592117 762 762 762 762 0
60 20250221 175200 926592117 762 762 762 762 0
61 20250221 175100 926592117 762 762 762 762 0
62 20250221 175000 926592117 762 762 762 762 20168
63 20250221 174900 926592117 762 762 762 762 0
64 20250221 174800 926592117 762 762 762 762 0
65 20250221 174700 926592117 762 762 762 762 0
66 20250221 174600 926592117 762 762 762 762 0
67 20250221 174500 926592117 762 762 762 762 0
68 20250221 174400 926592117 762 762 762 762 0
69 20250221 174300 926592117 762 762 762 762 0
70 20250221 174200 926592117 762 762 762 762 0
71 20250221 174100 926592117 762 762 762 762 0
72 20250221 174000 926592117 762 762 762 762 0
73 20250221 173900 926592117 762 762 762 762 0
74 20250221 173800 926592117 762 762 762 762 0
75 20250221 173700 926592117 762 762 762 762 0
76 20250221 173600 926592117 762 762 762 762 0
77 20250221 173500 926592117 762 762 762 762 0
78 20250221 173400 926592117 762 762 762 762 0
79 20250221 173300 926592117 762 762 762 762 0
80 20250221 173200 926592117 762 762 762 762 0
81 20250221 173100 926592117 762 762 762 762 0
82 20250221 173000 926592117 762 762 762 762 0
83 20250221 172900 926592117 762 762 762 762 0
84 20250221 172800 926592117 762 762 762 762 0
85 20250221 172700 926592117 762 762 762 762 0
86 20250221 172600 926592117 762 762 762 762 0
87 20250221 172500 926592117 762 762 762 762 0
88 20250221 172400 926592117 762 762 762 762 0
89 20250221 172300 926592117 762 762 762 762 0
90 20250221 172200 926592117 762 762 762 762 0
91 20250221 172100 926592117 762 762 762 762 0
92 20250221 172000 926592117 762 762 762 762 20168
93 20250221 171900 926592117 762 762 762 762 0
94 20250221 171800 926592117 762 762 762 762 0
95 20250221 171700 926592117 762 762 762 762 0
96 20250221 171600 926592117 762 762 762 762 0
97 20250221 171500 926592117 762 762 762 762 0
98 20250221 171400 926592117 762 762 762 762 0
99 20250221 171300 926592117 762 762 762 762 0
100 20250221 171200 926592117 762 762 762 762 0
101 20250221 171100 926592117 762 762 762 762 0
102 20250221 171000 926592117 762 762 762 762 0
103 20250221 170900 926592117 762 762 762 762 0
104 20250221 170800 926592117 762 762 762 762 0
105 20250221 170700 926592117 762 762 762 762 0
106 20250221 170600 926592117 762 762 762 762 0
107 20250221 170500 926592117 762 762 762 762 0
108 20250221 170400 926592117 762 762 762 762 0
109 20250221 170300 926592117 762 762 762 762 0
110 20250221 170200 926592117 762 762 762 762 0
111 20250221 170100 926592117 762 762 762 762 0
112 20250221 170000 926592117 762 762 762 762 0
113 20250221 165900 926592117 762 762 762 762 0
114 20250221 165800 926592117 762 762 762 762 0
115 20250221 165700 926592117 762 762 762 762 0
116 20250221 165600 926592117 762 762 762 762 0
117 20250221 165500 926592117 762 762 762 762 0
118 20250221 165400 926592117 762 762 762 762 0
119 20250221 165300 926592117 762 762 762 762 0
120 20250221 165200 926592117 762 762 762 762 0
121 20250221 165100 926592117 762 762 762 762 0
122 20250221 165000 926592117 762 762 762 762 20168
123 20250221 164900 926592117 762 762 762 762 0
124 20250221 164800 926592117 762 762 762 762 0
125 20250221 164700 926592117 762 762 762 762 0
126 20250221 164600 926592117 762 762 762 762 0
127 20250221 164500 926592117 762 762 762 762 0
128 20250221 164400 926592117 762 762 762 762 0
129 20250221 164300 926592117 762 762 762 762 0
130 20250221 164200 926592117 762 762 762 762 0
131 20250221 164100 926592117 762 762 762 762 0
132 20250221 164000 926592117 762 762 762 762 0
133 20250221 163900 926592117 762 762 762 762 0
134 20250221 163800 926592117 762 762 762 762 0
135 20250221 163700 926592117 762 762 762 762 0
136 20250221 163600 926592117 762 762 762 762 0
137 20250221 163500 926592117 762 762 762 762 0
138 20250221 163400 926592117 762 762 762 762 0
139 20250221 163300 926592117 762 762 762 762 0
140 20250221 163200 926592117 762 762 762 762 0
141 20250221 163100 926592117 762 762 762 762 0
142 20250221 163000 926592117 762 762 762 762 0
143 20250221 162900 926592117 762 762 762 762 0
144 20250221 162800 926592117 762 762 762 762 0
145 20250221 162700 926592117 762 762 762 762 0
146 20250221 162600 926592117 762 762 762 762 0
147 20250221 162500 926592117 762 762 762 762 0
148 20250221 162400 926592117 762 762 762 762 0
149 20250221 162300 926592117 762 762 762 762 0
150 20250221 162200 926592117 762 762 762 762 0
151 20250221 162100 926592117 762 762 762 762 0
152 20250221 162000 926592117 762 762 762 762 20168
153 20250221 161900 926592117 762 762 762 762 0
154 20250221 161800 926592117 762 762 762 762 0
155 20250221 161700 926592117 762 762 762 762 0
156 20250221 161600 926592117 762 762 762 762 0
157 20250221 161500 926592117 762 762 762 762 0
158 20250221 161400 926592117 762 762 762 762 0
159 20250221 161300 926592117 762 762 762 762 0
160 20250221 161200 926592117 762 762 762 762 0
161 20250221 161100 926592117 762 762 762 762 0
162 20250221 161000 926592117 762 762 762 762 0
163 20250221 160900 926592117 762 762 762 762 0
164 20250221 160800 926592117 762 762 762 762 0
165 20250221 160700 926592117 762 762 762 762 0
166 20250221 160600 926592117 762 762 762 762 0
167 20250221 160500 926592117 762 762 762 762 0
168 20250221 160400 926592117 762 762 762 762 0
169 20250221 160300 926592117 762 762 762 762 0
170 20250221 160200 926592117 762 762 762 762 0
171 20250221 160100 926592117 762 762 762 762 0
172 20250221 160000 926592117 762 762 762 762 0
173 20250221 155900 926592117 762 762 762 762 0
174 20250221 155800 926592117 762 762 762 762 0
175 20250221 155700 926592117 762 762 762 762 0
176 20250221 155600 926592117 762 762 762 762 0
177 20250221 155500 926592117 762 762 762 762 0
178 20250221 155400 926592117 762 762 762 762 0
179 20250221 155300 926592117 762 762 762 762 0
180 20250221 155200 926592117 762 762 762 762 0
181 20250221 155100 926592117 762 762 762 762 0
182 20250221 155000 926592117 762 762 762 762 20168
183 20250221 154900 926592117 762 762 762 762 0
184 20250221 154800 926592117 762 762 762 762 0
185 20250221 154700 926592117 762 762 762 762 0
186 20250221 154600 926592117 762 762 762 762 0
187 20250221 154500 926592117 762 762 762 762 0
188 20250221 154400 926592117 762 762 762 762 0
189 20250221 154300 926592117 762 762 762 762 0
190 20250221 154200 926592117 762 762 762 762 0
191 20250221 154100 926592117 762 762 762 762 0
192 20250221 154000 926592117 762 762 762 762 0
193 20250221 153900 926592117 762 762 762 762 0
194 20250221 153800 926592117 762 762 762 762 0
195 20250221 153700 926592117 762 762 762 762 0
196 20250221 153600 926592117 762 762 762 762 0
197 20250221 153500 926592117 762 762 762 762 0
198 20250221 153400 926592117 762 762 762 762 0
199 20250221 153300 926592117 762 762 762 762 0
200 20250221 153200 926592117 762 762 762 762 0
201 20250221 153100 926592117 762 762 762 762 0
202 20250221 153000 926592117 762 762 762 762 20168
203 20250221 152900 911224101 762 762 762 762 0
204 20250221 152800 911224101 762 762 762 762 0
205 20250221 152700 911224101 762 762 762 762 0
206 20250221 152600 911224101 762 762 762 762 0
207 20250221 152500 911224101 762 762 762 762 0
208 20250221 152400 911224101 762 762 762 762 0
209 20250221 152300 911224101 762 762 762 762 0
210 20250221 152200 911224101 762 762 762 762 0
211 20250221 152100 911224101 762 762 762 762 0
212 20250221 152000 911224101 762 762 762 762 0
213 20250221 151900 911224101 762 761 762 761 512
214 20250221 151800 910833959 762 761 762 761 743
215 20250221 151700 910268431 761 761 761 760 1726
216 20250221 151600 908955645 761 762 762 761 3377
217 20250221 151500 906384748 762 761 762 760 10732
218 20250221 151400 898210648 762 761 762 761 15791
219 20250221 151300 886193688 762 761 762 761 4601
220 20250221 151200 882692214 762 761 762 761 6486
221 20250221 151100 877756332 762 761 762 761 628
222 20250221 151000 877278418 762 762 762 761 2719
223 20250221 150900 875207256 762 761 762 761 5342
224 20250221 150800 871141992 762 761 762 761 2526
225 20250221 150700 869219570 762 762 762 761 10132
226 20250221 150600 861499113 762 761 762 761 12090
227 20250221 150500 852298581 762 762 762 762 3
228 20250221 150400 852296295 762 760 762 760 3677
229 20250221 150300 849498405 761 761 761 760 10558
230 20250221 150200 841473279 761 761 761 761 86
231 20250221 150100 841407833 761 761 761 761 2843
232 20250221 150000 839244310 761 761 761 761 0
233 20250221 145900 839244310 761 761 761 761 168
234 20250221 145800 839116462 761 761 761 760 764
235 20250221 145700 838535070 761 760 761 760 5
236 20250221 145600 838531267 760 760 762 760 1550
237 20250221 145500 837353076 760 761 761 760 4275
238 20250221 145400 834104073 761 761 761 761 3
239 20250221 145300 834101790 762 761 762 760 5534
240 20250221 145200 829890416 762 762 762 762 1
241 20250221 145100 829889654 762 762 762 761 292
242 20250221 145000 829667420 762 762 762 761 6474
243 20250221 144900 824740496 762 762 762 761 2198
244 20250221 144800 823065850 761 761 761 761 200
245 20250221 144700 822913650 762 761 762 761 13
246 20250221 144600 822903756 761 762 762 761 29
247 20250221 144500 822881666 762 762 762 762 525
248 20250221 144400 822481616 762 762 762 762 0
249 20250221 144300 822481616 762 761 762 761 117
250 20250221 144200 822392463 762 761 762 760 10369
251 20250221 144100 814505715 761 761 761 761 1600
252 20250221 144000 813288115 761 761 761 761 1388
253 20250221 143900 812231847 761 761 761 761 0
254 20250221 143800 812231847 761 760 761 760 3114
255 20250221 143700 809862094 760 761 761 760 1350
256 20250221 143600 808835994 761 761 761 761 700
257 20250221 143500 808303294 761 761 762 761 624
258 20250221 143400 807828311 762 761 762 761 201
259 20250221 143300 807675349 762 762 762 762 9
260 20250221 143200 807668491 762 761 762 760 21435
261 20250221 143100 791376354 762 761 762 760 2914
262 20250221 143000 789160983 762 762 762 762 0
263 20250221 142900 789160983 762 762 762 762 0
264 20250221 142800 789160983 762 762 762 761 646
265 20250221 142700 788669375 761 761 762 760 9976
266 20250221 142600 781086879 762 762 762 762 0
267 20250221 142500 781086879 762 762 762 761 597
268 20250221 142400 780632560 761 761 761 761 450
269 20250221 142300 780290110 762 761 762 761 22
270 20250221 142200 780273366 762 761 762 761 4515
271 20250221 142100 776837449 762 761 762 761 2520
272 20250221 142000 774917716 761 761 762 761 1615
273 20250221 141900 773688680 761 761 762 761 1322
274 20250221 141800 772682536 762 762 762 761 1012
275 20250221 141700 771912392 762 762 762 762 3112
276 20250221 141600 769541048 763 764 764 763 424
277 20250221 141500 769217526 764 764 764 764 5013
278 20250221 141400 765387594 763 764 764 763 252
279 20250221 141300 765195288 763 764 764 763 5778
280 20250221 141200 760784674 764 764 764 764 400
281 20250221 141100 760479074 764 762 764 762 2010
282 20250221 141000 758945854 761 761 761 761 90
283 20250221 140900 758877364 762 761 762 761 8001
284 20250221 140800 752788602 761 761 761 761 1
285 20250221 140700 752787841 762 762 762 762 450
286 20250221 140600 752444941 762 762 762 761 3452
287 20250221 140500 749817058 761 762 762 761 2920
288 20250221 140400 747592481 762 762 763 762 1840
289 20250221 140300 746190301 762 765 765 762 2
290 20250221 140200 746188774 765 762 765 762 10000
291 20250221 140100 738549902 762 762 762 762 1
292 20250221 140000 738549140 761 761 761 761 9000
293 20250221 135900 731700140 762 762 762 762 2
294 20250221 135800 731698616 762 762 762 761 1821
295 20250221 135700 730312832 761 761 761 761 5207
296 20250221 135600 726350305 761 760 761 760 961
297 20250221 135500 725619909 761 760 761 760 803
298 20250221 135400 725009626 760 760 760 760 3
299 20250221 135300 725007346 760 759 760 759 105
300 20250221 135200 724927646 760 759 760 759 8015
301 20250221 135100 718844256 761 761 761 761 12
302 20250221 135000 718835124 760 760 760 760 2760
303 20250221 134900 716737524 760 759 760 758 12503
304 20250221 134800 707257621 760 760 760 760 0
305 20250221 134700 707257621 760 759 760 759 34
306 20250221 134600 707231814 760 760 760 760 3306
307 20250221 134500 704719254 761 761 761 760 412
308 20250221 134400 704406062 760 760 760 760 499
309 20250221 134300 704026822 760 760 761 760 1023
310 20250221 134200 703249341 760 759 760 759 3526
311 20250221 134100 700569993 759 760 760 759 745
312 20250221 134000 700004431 759 760 760 759 4
313 20250221 133900 700001393 759 759 759 759 224
314 20250221 133800 699831377 757 757 757 757 2
315 20250221 133700 699829863 756 761 761 756 20979
316 20250221 133600 683944894 761 761 761 757 50006
317 20250221 133500 646017676 761 760 761 760 301
318 20250221 133400 645788616 761 761 761 761 5
319 20250221 133300 645784811 761 761 761 761 0
320 20250221 133200 645784811 761 761 761 761 500
321 20250221 133100 645404311 762 762 762 761 10476
322 20250221 133000 637422491 762 762 762 762 0
323 20250221 132900 637422491 762 762 762 762 0
324 20250221 132800 637422491 762 762 762 762 1148
325 20250221 132700 636547715 762 761 762 761 1194
326 20250221 132600 635638877 761 761 761 761 10
327 20250221 132500 635631267 761 762 762 761 501
328 20250221 132400 635250005 761 761 761 761 0
329 20250221 132300 635250005 761 761 761 761 952
330 20250221 132200 634525533 761 761 761 761 200
331 20250221 132100 634373333 763 762 763 758 71591
332 20250221 132000 580005215 763 763 763 763 141
333 20250221 131900 579897632 763 762 763 762 172
334 20250221 131800 579766567 761 761 761 761 16
335 20250221 131700 579754391 761 762 762 761 210
336 20250221 131600 579594576 762 762 762 761 11791
337 20250221 131500 570619834 763 763 763 763 5
338 20250221 131400 570616019 763 762 763 762 35
339 20250221 131300 570589344 762 762 762 762 20
340 20250221 131200 570574104 763 763 763 763 0
341 20250221 131100 570574104 763 761 763 761 25
342 20250221 131000 570555075 761 761 761 761 0
343 20250221 130900 570555075 761 763 764 761 9187
344 20250221 130800 563554232 763 763 763 763 495
345 20250221 130700 563176547 763 763 763 763 5
346 20250221 130600 563172732 763 763 763 763 233
347 20250221 130500 562994953 763 763 763 763 311
348 20250221 130400 562757660 764 764 764 764 201
349 20250221 130300 562604096 763 764 764 763 653
350 20250221 130200 562105206 764 764 764 764 1
351 20250221 130100 562104442 760 765 765 760 30003
352 20250221 130000 539257845 764 764 764 764 5
353 20250221 125900 539254025 764 765 765 764 410
354 20250221 125800 538940385 765 764 765 764 1505
355 20250221 125700 537790074 764 763 764 763 3607
356 20250221 125600 535037932 764 764 764 764 8
357 20250221 125500 535031820 764 762 764 762 501
358 20250221 125400 534649058 762 763 764 762 10505
359 20250221 125300 526642301 763 764 764 763 853
360 20250221 125200 525991407 764 763 764 763 6226
361 20250221 125100 521240968 765 764 765 763 7
362 20250221 125000 521235622 763 763 763 763 70
363 20250221 124900 521182212 765 765 765 765 0
364 20250221 124800 521182212 765 765 765 765 0
365 20250221 124700 521182212 765 765 765 765 59
366 20250221 124600 521137077 765 763 765 763 2014
367 20250221 124500 519599367 765 763 765 763 901
368 20250221 124400 518911902 763 763 763 763 1200
369 20250221 124300 517996302 765 765 765 764 1304
370 20250221 124200 516999945 765 765 765 765 41
371 20250221 124100 516968580 765 765 765 765 5191
372 20250221 124000 512997465 766 766 766 766 1
373 20250221 123900 512996699 766 765 766 765 507
374 20250221 123800 512608841 766 766 766 766 1000
375 20250221 123700 511842841 766 765 766 765 307
376 20250221 123600 511607983 765 766 766 765 5
377 20250221 123500 511604155 766 765 766 765 5067
378 20250221 123400 507725476 765 764 765 764 5001
379 20250221 123300 503901411 764 764 764 764 2302
380 20250221 123200 502142683 765 764 765 764 509
381 20250221 123100 501753793 764 763 764 763 3573
382 20250221 123000 499027022 765 764 765 764 262
383 20250221 122900 498826852 765 764 765 764 56
384 20250221 122800 498784067 764 764 764 764 0
385 20250221 122700 498784067 764 764 764 764 0
386 20250221 122600 498784067 764 764 765 764 201
387 20250221 122500 498630502 764 764 765 764 4
388 20250221 122400 498627445 764 765 765 764 303
389 20250221 122300 498395952 764 765 765 764 12
390 20250221 122200 498386774 764 764 764 764 20
391 20250221 122100 498371494 764 765 765 764 27
392 20250221 122000 498350852 764 764 764 764 0
393 20250221 121900 498350852 764 765 765 764 108
394 20250221 121800 498268237 764 765 765 764 59
395 20250221 121700 498223154 764 764 765 764 42
396 20250221 121600 498191065 764 764 764 764 1000
397 20250221 121500 497427065 765 765 765 765 3
398 20250221 121400 497424770 765 765 765 765 570
399 20250221 121300 496988720 765 765 765 765 5
400 20250221 121200 496984895 765 763 765 763 22
401 20250221 121100 496968105 763 765 765 763 1032
402 20250221 121000 496180589 765 763 765 761 7516
403 20250221 120900 490454363 765 765 765 765 2
404 20250221 120800 490452833 765 765 765 762 465
405 20250221 120700 490098008 762 762 762 762 2198
406 20250221 120600 488423132 765 765 765 765 0
407 20250221 120500 488423132 765 762 765 762 301
408 20250221 120400 488193767 761 764 765 760 30343
409 20250221 120300 465093935 763 764 764 763 13025
410 20250221 120200 455153860 763 764 764 763 4760
411 20250221 120100 451521979 763 764 764 763 1407
412 20250221 120000 450448031 764 764 764 764 604
413 20250221 115900 449986575 764 764 764 764 500
414 20250221 115800 449604575 764 764 764 764 0
415 20250221 115700 449604575 764 764 764 764 800
416 20250221 115600 448993375 764 764 764 764 1029
417 20250221 115500 448207219 764 765 765 764 5659
418 20250221 115400 443883708 764 765 765 764 612
419 20250221 115300 443415538 765 765 765 765 5
420 20250221 115200 443411713 765 765 765 765 0
421 20250221 115100 443411713 765 765 765 765 5
422 20250221 115000 443407888 764 766 766 764 1341
423 20250221 114900 442383352 765 764 765 764 2
424 20250221 114800 442381823 764 764 765 763 213
425 20250221 114700 442219108 766 764 766 764 4161
426 20250221 114600 439040087 764 766 766 764 4836
427 20250221 114500 435345356 766 766 766 764 2346
428 20250221 114400 433551625 766 766 766 766 10
429 20250221 114300 433543965 766 766 766 766 18
430 20250221 114200 433530177 767 767 767 767 0
431 20250221 114100 433530177 767 766 767 766 502
432 20250221 114000 433145643 766 766 766 766 0
433 20250221 113900 433145643 766 766 766 766 8
434 20250221 113800 433139515 764 765 765 764 3242
435 20250221 113700 430662208 764 764 765 764 140
436 20250221 113600 430555115 764 765 765 764 836
437 20250221 113500 429916077 766 766 766 766 3
438 20250221 113400 429913779 766 766 766 766 0
439 20250221 113300 429913779 766 766 766 766 0
440 20250221 113200 429913779 766 766 766 766 4229
441 20250221 113100 426674365 766 765 766 765 11
442 20250221 113000 426665940 765 765 765 765 4374
443 20250221 112900 423319830 767 765 767 765 2836
444 20250221 112800 421150270 765 765 765 765 0
445 20250221 112700 421150270 765 764 765 763 1493
446 20250221 112600 420010087 765 765 765 765 1137
447 20250221 112500 419140282 766 767 768 766 3306
448 20250221 112400 416606577 767 767 767 767 34
449 20250221 112300 416580499 767 767 767 767 43
450 20250221 112200 416547518 768 768 768 768 0
451 20250221 112100 416547518 768 768 768 768 0
452 20250221 112000 416547518 768 768 768 768 100
453 20250221 111900 416470718 768 768 768 768 0
454 20250221 111800 416470718 768 768 768 768 1
455 20250221 111700 416469950 767 767 767 767 7675
456 20250221 111600 410583225 767 767 767 767 81
457 20250221 111500 410521098 767 767 767 767 5
458 20250221 111400 410517263 767 768 768 767 8568
459 20250221 111300 403945606 769 769 769 769 2798
460 20250221 111200 401793944 769 769 769 769 4289
461 20250221 111100 398495703 769 769 769 769 8
462 20250221 111000 398489551 769 769 769 769 1
463 20250221 110900 398488782 768 768 768 768 0
464 20250221 110800 398488782 768 766 768 766 1654
465 20250221 110700 397218514 768 768 768 768 78
466 20250221 110600 397158610 768 768 768 768 130
467 20250221 110500 397058770 768 767 768 767 3219
468 20250221 110400 394587692 767 767 767 767 0
469 20250221 110300 394587692 767 767 767 767 0
470 20250221 110200 394587692 767 767 767 767 2
471 20250221 110100 394586158 766 766 766 766 2000
472 20250221 110000 393054158 767 767 767 767 105
473 20250221 105900 392973623 767 765 767 765 158
474 20250221 105800 392852689 767 767 767 767 0
475 20250221 105700 392852689 767 766 768 763 2131
476 20250221 105600 391225125 766 767 768 766 10297
477 20250221 105500 383337297 768 767 768 767 1487
478 20250221 105400 382196667 767 767 767 767 6519
479 20250221 105300 377196594 767 765 767 765 101
480 20250221 105200 377119327 767 767 767 767 508
481 20250221 105100 376729691 767 767 767 764 6621
482 20250221 105000 371668397 766 766 766 766 6
483 20250221 104900 371663801 768 768 768 768 10
484 20250221 104800 371656121 768 765 768 765 1048
485 20250221 104700 370854398 768 768 768 768 175
486 20250221 104600 370719998 768 765 768 765 1120
487 20250221 104500 369863189 768 768 768 768 1050
488 20250221 104400 369056789 768 766 768 766 3001
489 20250221 104300 366758021 769 768 769 768 395
490 20250221 104200 366454651 769 767 769 767 8000
491 20250221 104100 360308651 766 766 766 766 26
492 20250221 104000 360288735 766 766 766 766 1
493 20250221 103900 360287969 767 766 767 766 454
494 20250221 103800 359940195 767 767 767 767 1303
495 20250221 103700 358940794 767 766 767 766 703
496 20250221 103600 358402286 766 765 767 762 13344
497 20250221 103500 348201917 765 764 765 763 4807
498 20250221 103400 344527668 764 765 765 764 6149
499 20250221 103300 339826703 765 767 767 765 910
500 20250221 103200 339130533 766 766 766 766 141
501 20250221 103100 339022527 766 767 767 766 876
502 20250221 103000 338351075 767 768 768 766 2355
503 20250221 102900 336546836 769 769 769 769 1
504 20250221 102800 336546067 765 767 769 765 4311
505 20250221 102700 333232735 766 767 767 766 2020
506 20250221 102600 331685395 767 768 768 767 383
507 20250221 102500 331391573 768 767 768 767 745
508 20250221 102400 330820107 767 767 767 767 1
509 20250221 102300 330819340 767 766 767 766 5
510 20250221 102200 330815508 766 766 766 766 29
511 20250221 102100 330793294 767 769 769 767 7320
512 20250221 102000 325178824 769 769 770 767 468
513 20250221 101900 324819419 769 769 770 767 213
514 20250221 101800 324655623 770 764 770 764 23270
515 20250221 101700 306784064 767 767 767 764 3621
516 20250221 101600 304010360 767 767 767 765 2003
517 20250221 101500 302478059 768 766 768 765 261
518 20250221 101400 302278072 766 768 768 766 6469
519 20250221 101300 297321622 768 767 768 767 3754
520 20250221 101200 294438906 767 767 767 767 4156
521 20250221 101100 291251254 767 767 767 766 6133
522 20250221 101000 286549413 767 767 767 767 2670
523 20250221 100900 284501523 768 768 768 768 130
524 20250221 100800 284401683 768 768 768 766 8202
525 20250221 100700 278102555 766 767 767 766 835
526 20250221 100600 277462923 767 766 767 766 708
527 20250221 100500 276920081 767 766 767 766 546
528 20250221 100400 276501835 767 767 767 767 10
529 20250221 100300 276494165 766 766 766 766 642
530 20250221 100200 276002393 766 766 767 766 602
531 20250221 100100 275541260 766 766 766 765 67
532 20250221 100000 275489940 766 766 766 766 100
533 20250221 095900 275413340 766 769 769 766 8337
534 20250221 095800 269027192 766 766 766 766 3899
535 20250221 095700 266040558 769 766 769 766 2
536 20250221 095600 266039023 769 769 769 769 1
537 20250221 095500 266038254 766 766 766 766 1000
538 20250221 095400 265272254 767 769 769 767 1886
539 20250221 095300 263825371 768 768 769 768 710
540 20250221 095200 263280070 768 769 769 767 27
541 20250221 095100 263259315 769 768 770 768 6905
542 20250221 095000 257947866 768 768 770 767 15113
543 20250221 094900 246338944 768 766 768 764 9621
544 20250221 094800 238968408 766 765 766 763 25
545 20250221 094700 238949284 766 764 766 762 15463
546 20250221 094600 227119620 764 764 764 764 213
547 20250221 094500 226956888 764 764 764 763 2635
548 20250221 094400 224946378 765 765 765 765 310
549 20250221 094300 224709228 765 765 765 765 30
550 20250221 094200 224686278 765 765 765 765 2611
551 20250221 094100 222688863 765 763 765 760 26001
552 20250221 094000 202907867 765 764 765 764 474
553 20250221 093900 202545711 763 764 764 763 776
554 20250221 093800 201952848 764 763 764 763 472
555 20250221 093700 201592706 763 764 764 763 2431
556 20250221 093600 199737053 764 766 766 764 9339
557 20250221 093500 192583843 766 765 766 765 86
558 20250221 093400 192518002 765 766 766 764 4184
559 20250221 093300 189321245 766 765 766 764 5749
560 20250221 093200 184923265 766 766 766 764 3155
561 20250221 093100 182506795 766 765 766 765 651
562 20250221 093000 182008765 765 765 765 765 88
563 20250221 092900 181941445 765 764 765 764 1631
564 20250221 092800 180694761 764 763 764 763 2125
565 20250221 092700 179072986 763 763 763 763 130
566 20250221 092600 178973796 762 762 762 761 1819
567 20250221 092500 177588131 761 762 762 761 23
568 20250221 092400 177570607 763 764 764 763 478
569 20250221 092300 177205892 764 761 764 761 12822
570 20250221 092200 167424504 761 763 763 760 22321
571 20250221 092100 150441839 763 764 764 763 1214
572 20250221 092000 149515392 764 763 764 763 2960
573 20250221 091900 147255511 763 763 764 762 3670
574 20250221 091800 144458659 763 764 764 763 1805
575 20250221 091700 143081142 764 766 766 764 13179
576 20250221 091600 132999084 766 765 766 764 1943
577 20250221 091500 131511036 764 763 767 763 1092
578 20250221 091400 130674800 763 765 768 763 11529
579 20250221 091300 121855127 765 765 767 765 2635
580 20250221 091200 119839347 765 766 768 765 4349
581 20250221 091100 116509144 766 766 768 766 21575
582 20250221 091000 99942662 768 768 768 768 1
583 20250221 090900 99941894 765 762 765 761 19745
584 20250221 090800 84845453 762 762 763 762 13266
585 20250221 090700 74734507 761 763 764 761 8903
586 20250221 090600 67939678 764 765 765 763 13362
587 20250221 090500 57742877 764 764 765 763 12691
588 20250221 090400 48037016 765 761 765 761 33060
589 20250221 090300 22877366 761 759 761 759 2885
590 20250221 090200 20682877 761 755 761 755 3349
591 20250221 090100 18146091 755 760 760 755 593
592 20250221 090000 17697880 755 760 761 755 23371

1
007460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,311826676,0,245407594012,0.00
20250218,0,304124494,0,235088233862,0.00
20250217,0,304124494,0,238129478802,0.00
20250214,0,304124494,0,238737727790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 311826676 0 245407594012 0.00
3 20250218 0 304124494 0 235088233862 0.00
4 20250217 0 304124494 0 238129478802 0.00
5 20250214 0 304124494 0 238737727790 0.00