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

614
025750/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191200,1908836944,950,950,950,950,22450
20250221,191100,1908836944,950,950,950,950,0
20250221,191000,1908836944,950,950,950,950,0
20250221,190900,1908836944,950,950,950,950,0
20250221,190800,1908836944,950,950,950,950,0
20250221,190700,1908836944,950,950,950,950,0
20250221,190600,1908836944,950,950,950,950,0
20250221,190500,1908836944,950,950,950,950,0
20250221,190400,1908836944,950,950,950,950,0
20250221,190300,1908836944,950,950,950,950,0
20250221,190200,1908836944,950,950,950,950,0
20250221,190100,1908836944,950,950,950,950,0
20250221,190000,1908836944,950,950,950,950,0
20250221,185900,1908836944,950,950,950,950,0
20250221,185800,1908836944,950,950,950,950,0
20250221,185700,1908836944,950,950,950,950,0
20250221,185600,1908836944,950,950,950,950,0
20250221,185500,1908836944,950,950,950,950,0
20250221,185400,1908836944,950,950,950,950,0
20250221,185300,1908836944,950,950,950,950,0
20250221,185200,1908836944,950,950,950,950,0
20250221,185100,1908836944,950,950,950,950,0
20250221,185000,1908836944,950,950,950,950,0
20250221,184900,1908836944,950,950,950,950,0
20250221,184800,1908836944,950,950,950,950,0
20250221,184700,1908836944,950,950,950,950,0
20250221,184600,1908836944,950,950,950,950,0
20250221,184500,1908836944,950,950,950,950,0
20250221,184400,1908836944,950,950,950,950,0
20250221,184300,1908836944,950,950,950,950,0
20250221,184200,1908836944,950,950,950,950,22450
20250221,184100,1908836944,950,950,950,950,0
20250221,184000,1908836944,950,950,950,950,0
20250221,183900,1908836944,950,950,950,950,0
20250221,183800,1908836944,950,950,950,950,0
20250221,183700,1908836944,950,950,950,950,0
20250221,183600,1908836944,950,950,950,950,0
20250221,183500,1908836944,950,950,950,950,0
20250221,183400,1908836944,950,950,950,950,0
20250221,183300,1908836944,950,950,950,950,0
20250221,183200,1908836944,950,950,950,950,0
20250221,183100,1908836944,950,950,950,950,0
20250221,183000,1908836944,950,950,950,950,0
20250221,182900,1908836944,950,950,950,950,0
20250221,182800,1908836944,950,950,950,950,0
20250221,182700,1908836944,950,950,950,950,0
20250221,182600,1908836944,950,950,950,950,0
20250221,182500,1908836944,950,950,950,950,0
20250221,182400,1908836944,950,950,950,950,0
20250221,182300,1908836944,950,950,950,950,0
20250221,182200,1908836944,950,950,950,950,0
20250221,182100,1908836944,950,950,950,950,0
20250221,182000,1908836944,950,950,950,950,0
20250221,181900,1908836944,950,950,950,950,0
20250221,181800,1908836944,950,950,950,950,0
20250221,181700,1908836944,950,950,950,950,0
20250221,181600,1908836944,950,950,950,950,0
20250221,181500,1908836944,950,950,950,950,0
20250221,181400,1908836944,950,950,950,950,0
20250221,181300,1908836944,950,950,950,950,0
20250221,181200,1908836944,950,950,950,950,22450
20250221,181100,1908836944,950,950,950,950,0
20250221,181000,1908836944,950,950,950,950,0
20250221,180900,1908836944,950,950,950,950,0
20250221,180800,1908836944,950,950,950,950,0
20250221,180700,1908836944,950,950,950,950,0
20250221,180600,1908836944,950,950,950,950,0
20250221,180500,1908836944,950,950,950,950,0
20250221,180400,1908836944,950,950,950,950,0
20250221,180300,1908836944,950,950,950,950,0
20250221,180200,1908836944,950,950,950,950,0
20250221,180100,1908836944,950,950,950,950,0
20250221,180000,1908836944,950,950,950,950,0
20250221,175900,1908836944,950,950,950,950,0
20250221,175800,1908836944,950,950,950,950,0
20250221,175700,1908836944,950,950,950,950,0
20250221,175600,1908836944,950,950,950,950,0
20250221,175500,1908836944,950,950,950,950,0
20250221,175400,1908836944,950,950,950,950,0
20250221,175300,1908836944,950,950,950,950,0
20250221,175200,1908836944,950,950,950,950,0
20250221,175100,1908836944,950,950,950,950,0
20250221,175000,1908836944,950,950,950,950,0
20250221,174900,1908836944,950,950,950,950,0
20250221,174800,1908836944,950,950,950,950,0
20250221,174700,1908836944,950,950,950,950,0
20250221,174600,1908836944,950,950,950,950,0
20250221,174500,1908836944,950,950,950,950,0
20250221,174400,1908836944,950,950,950,950,0
20250221,174300,1908836944,950,950,950,950,0
20250221,174200,1908836944,950,950,950,950,22450
20250221,174100,1908836944,950,950,950,950,0
20250221,174000,1908836944,950,950,950,950,0
20250221,173900,1908836944,950,950,950,950,0
20250221,173800,1908836944,950,950,950,950,0
20250221,173700,1908836944,950,950,950,950,0
20250221,173600,1908836944,950,950,950,950,0
20250221,173500,1908836944,950,950,950,950,0
20250221,173400,1908836944,950,950,950,950,0
20250221,173300,1908836944,950,950,950,950,0
20250221,173200,1908836944,950,950,950,950,0
20250221,173100,1908836944,950,950,950,950,0
20250221,173000,1908836944,950,950,950,950,0
20250221,172900,1908836944,950,950,950,950,0
20250221,172800,1908836944,950,950,950,950,0
20250221,172700,1908836944,950,950,950,950,0
20250221,172600,1908836944,950,950,950,950,0
20250221,172500,1908836944,950,950,950,950,0
20250221,172400,1908836944,950,950,950,950,0
20250221,172300,1908836944,950,950,950,950,0
20250221,172200,1908836944,950,950,950,950,0
20250221,172100,1908836944,950,950,950,950,0
20250221,172000,1908836944,950,950,950,950,0
20250221,171900,1908836944,950,950,950,950,0
20250221,171800,1908836944,950,950,950,950,0
20250221,171700,1908836944,950,950,950,950,0
20250221,171600,1908836944,950,950,950,950,0
20250221,171500,1908836944,950,950,950,950,0
20250221,171400,1908836944,950,950,950,950,0
20250221,171300,1908836944,950,950,950,950,0
20250221,171200,1908836944,950,950,950,950,22450
20250221,171100,1908836944,950,950,950,950,0
20250221,171000,1908836944,950,950,950,950,0
20250221,170900,1908836944,950,950,950,950,0
20250221,170800,1908836944,950,950,950,950,0
20250221,170700,1908836944,950,950,950,950,0
20250221,170600,1908836944,950,950,950,950,0
20250221,170500,1908836944,950,950,950,950,0
20250221,170400,1908836944,950,950,950,950,0
20250221,170300,1908836944,950,950,950,950,0
20250221,170200,1908836944,950,950,950,950,0
20250221,170100,1908836944,950,950,950,950,0
20250221,170000,1908836944,950,950,950,950,0
20250221,165900,1908836944,950,950,950,950,0
20250221,165800,1908836944,950,950,950,950,0
20250221,165700,1908836944,950,950,950,950,0
20250221,165600,1908836944,950,950,950,950,0
20250221,165500,1908836944,950,950,950,950,0
20250221,165400,1908836944,950,950,950,950,0
20250221,165300,1908836944,950,950,950,950,0
20250221,165200,1908836944,950,950,950,950,0
20250221,165100,1908836944,950,950,950,950,0
20250221,165000,1908836944,950,950,950,950,0
20250221,164900,1908836944,950,950,950,950,0
20250221,164800,1908836944,950,950,950,950,0
20250221,164700,1908836944,950,950,950,950,0
20250221,164600,1908836944,950,950,950,950,0
20250221,164500,1908836944,950,950,950,950,0
20250221,164400,1908836944,950,950,950,950,0
20250221,164300,1908836944,950,950,950,950,0
20250221,164200,1908836944,950,950,950,950,22450
20250221,164100,1908836944,950,950,950,950,0
20250221,164000,1908836944,950,950,950,950,0
20250221,163900,1908836944,950,950,950,950,0
20250221,163800,1908836944,950,950,950,950,0
20250221,163700,1908836944,950,950,950,950,0
20250221,163600,1908836944,950,950,950,950,0
20250221,163500,1908836944,950,950,950,950,0
20250221,163400,1908836944,950,950,950,950,0
20250221,163300,1908836944,950,950,950,950,0
20250221,163200,1908836944,950,950,950,950,0
20250221,163100,1908836944,950,950,950,950,0
20250221,163000,1908836944,950,950,950,950,0
20250221,162900,1908836944,950,950,950,950,0
20250221,162800,1908836944,950,950,950,950,0
20250221,162700,1908836944,950,950,950,950,0
20250221,162600,1908836944,950,950,950,950,0
20250221,162500,1908836944,950,950,950,950,0
20250221,162400,1908836944,950,950,950,950,0
20250221,162300,1908836944,950,950,950,950,0
20250221,162200,1908836944,950,950,950,950,0
20250221,162100,1908836944,950,950,950,950,0
20250221,162000,1908836944,950,950,950,950,0
20250221,161900,1908836944,950,950,950,950,0
20250221,161800,1908836944,950,950,950,950,0
20250221,161700,1908836944,950,950,950,950,0
20250221,161600,1908836944,950,950,950,950,0
20250221,161500,1908836944,950,950,950,950,0
20250221,161400,1908836944,950,950,950,950,0
20250221,161300,1908836944,950,950,950,950,0
20250221,161200,1908836944,950,950,950,950,22450
20250221,161100,1908836944,950,950,950,950,0
20250221,161000,1908836944,950,950,950,950,0
20250221,160900,1908836944,950,950,950,950,0
20250221,160800,1908836944,950,950,950,950,0
20250221,160700,1908836944,950,950,950,950,0
20250221,160600,1908836944,950,950,950,950,0
20250221,160500,1908836944,950,950,950,950,0
20250221,160400,1908836944,950,950,950,950,0
20250221,160300,1908836944,950,950,950,950,0
20250221,160200,1908836944,950,950,950,950,0
20250221,160100,1908836944,950,950,950,950,0
20250221,160000,1908836944,950,950,950,950,0
20250221,155900,1908836944,950,950,950,950,0
20250221,155800,1908836944,950,950,950,950,0
20250221,155700,1908836944,950,950,950,950,0
20250221,155600,1908836944,950,950,950,950,0
20250221,155500,1908836944,950,950,950,950,0
20250221,155400,1908836944,950,950,950,950,0
20250221,155300,1908836944,950,950,950,950,0
20250221,155200,1908836944,950,950,950,950,0
20250221,155100,1908836944,950,950,950,950,0
20250221,155000,1908836944,950,950,950,950,0
20250221,154900,1908836944,950,950,950,950,0
20250221,154800,1908836944,950,950,950,950,0
20250221,154700,1908836944,950,950,950,950,0
20250221,154600,1908836944,950,950,950,950,0
20250221,154500,1908836944,950,950,950,950,0
20250221,154400,1908836944,950,950,950,950,0
20250221,154300,1908836944,950,950,950,950,0
20250221,154200,1908836944,950,950,950,950,22450
20250221,154100,1908836944,950,950,950,950,0
20250221,154000,1908836944,950,950,950,950,0
20250221,153900,1908836944,950,950,950,950,0
20250221,153800,1908836944,950,950,950,950,0
20250221,153700,1908836944,950,950,950,950,0
20250221,153600,1908836944,950,950,950,950,0
20250221,153500,1908836944,950,950,950,950,0
20250221,153400,1908836944,950,950,950,950,0
20250221,153300,1908836944,950,950,950,950,0
20250221,153200,1908836944,950,950,950,950,0
20250221,153100,1908836944,950,950,950,950,0
20250221,153000,1908836944,950,950,950,950,22450
20250221,152900,1887509444,942,942,942,942,0
20250221,152800,1887509444,942,942,942,942,0
20250221,152700,1887509444,942,942,942,942,0
20250221,152600,1887509444,942,942,942,942,0
20250221,152500,1887509444,942,942,942,942,0
20250221,152400,1887509444,942,942,942,942,0
20250221,152300,1887509444,942,942,942,942,0
20250221,152200,1887509444,942,942,942,942,0
20250221,152100,1887509444,942,942,942,942,0
20250221,152000,1887509444,942,942,942,942,0
20250221,151900,1887509444,942,942,945,938,8302
20250221,151800,1879699763,945,942,945,942,2964
20250221,151700,1876907630,941,944,944,941,1821
20250221,151600,1875193283,942,943,943,941,12199
20250221,151500,1863702131,943,944,946,943,13278
20250221,151400,1851168536,944,947,947,943,6011
20250221,151300,1845492149,947,948,949,947,1895
20250221,151200,1843695939,948,949,949,948,3422
20250221,151100,1840449661,948,947,948,947,3207
20250221,151000,1837409582,947,946,947,946,4330
20250221,150900,1833311178,946,945,946,945,2912
20250221,150800,1830556989,945,945,946,945,1394
20250221,150700,1829239648,945,944,945,944,191
20250221,150600,1829059163,945,944,945,944,1808
20250221,150500,1827351621,944,944,945,944,539
20250221,150400,1826842797,945,944,945,944,640
20250221,150300,1826238636,944,946,946,944,1035
20250221,150200,1825261582,945,942,945,942,5346
20250221,150100,1820215639,942,944,944,942,1221
20250221,150000,1819065399,944,948,948,941,20922
20250221,145900,1799298091,947,948,948,947,1270
20250221,145800,1798094431,948,949,949,948,54
20250221,145700,1798043186,949,949,949,949,868
20250221,145600,1797219454,948,950,950,948,137
20250221,145500,1797089522,950,949,950,947,33
20250221,145400,1797058185,949,947,950,947,207
20250221,145300,1796862038,947,948,948,947,1181
20250221,145200,1795742458,950,950,950,950,10
20250221,145100,1795732958,950,950,950,950,11
20250221,145000,1795722508,950,950,950,950,3234
20250221,144900,1792650208,950,951,952,948,20508
20250221,144800,1773174828,951,951,951,950,104
20250221,144700,1773076024,950,950,950,950,1726
20250221,144600,1771436324,949,950,950,949,9649
20250221,144500,1762270425,950,950,950,950,3
20250221,144400,1762267575,949,949,949,948,712
20250221,144300,1761591988,949,945,949,945,9594
20250221,144200,1752507273,946,944,946,943,1025
20250221,144100,1751537657,942,947,947,941,21503
20250221,144000,1731251682,948,950,950,948,4523
20250221,143900,1726962809,950,953,953,950,2290
20250221,143800,1724783915,953,948,954,948,11417
20250221,143700,1713940484,948,944,948,944,5170
20250221,143600,1709054658,945,944,946,944,6267
20250221,143500,1703133506,942,941,947,940,11050
20250221,143400,1692704581,945,944,945,942,10113
20250221,143300,1683176469,943,943,944,941,44
20250221,143200,1683135013,944,943,944,942,67
20250221,143100,1683071874,944,943,944,943,23
20250221,143000,1683050167,943,941,944,940,3063
20250221,142900,1680166989,940,938,941,938,1069
20250221,142800,1679164259,938,938,938,938,846
20250221,142700,1678370711,938,938,938,938,10
20250221,142600,1678361331,938,934,938,934,8929
20250221,142500,1670017147,934,937,937,933,2614
20250221,142400,1667575546,935,939,942,935,17016
20250221,142300,1651614592,939,942,942,937,11242
20250221,142200,1641069863,942,941,942,940,548
20250221,142100,1640554324,942,941,943,941,57
20250221,142000,1640500654,940,939,940,939,2798
20250221,141900,1637871275,939,937,939,937,9726
20250221,141800,1628757709,937,937,937,937,17
20250221,141700,1628741780,937,937,937,936,3009
20250221,141600,1625924347,937,936,937,936,141
20250221,141500,1625792260,937,936,937,936,203
20250221,141400,1625602242,935,934,936,934,218
20250221,141300,1625398615,936,936,936,936,1438
20250221,141200,1624052647,936,936,936,936,0
20250221,141100,1624052647,936,934,936,934,163
20250221,141000,1623900401,936,936,936,935,1338
20250221,140900,1622648083,936,936,936,936,2
20250221,140800,1622646211,935,935,935,935,4059
20250221,140700,1618851046,935,933,937,933,1555
20250221,140600,1617399502,933,935,937,933,3198
20250221,140500,1614412414,935,935,935,935,2113
20250221,140400,1612436759,933,936,936,932,3798
20250221,140300,1608895399,934,936,936,934,1983
20250221,140200,1607041839,936,938,939,935,5222
20250221,140100,1602156053,939,939,939,938,246
20250221,140000,1601925070,938,938,940,938,1201
20250221,135900,1600798481,938,937,938,937,1776
20250221,135800,1599134229,937,937,938,936,2244
20250221,135700,1597032993,937,935,938,935,29
20250221,135600,1597005820,938,934,938,934,5227
20250221,135500,1592113801,934,931,934,931,878
20250221,135400,1591294989,932,932,932,932,276
20250221,135300,1591037757,932,932,932,931,1194
20250221,135200,1589925673,932,932,932,930,3505
20250221,135100,1586665884,932,931,932,930,8658
20250221,135000,1578607422,932,933,933,930,7082
20250221,134900,1572017603,933,934,936,933,1439
20250221,134800,1570674574,934,934,934,932,175
20250221,134700,1570511326,934,934,934,931,3179
20250221,134600,1567548210,934,935,936,932,5439
20250221,134500,1562469895,935,933,936,933,2275
20250221,134400,1560342003,936,932,936,932,2699
20250221,134300,1557821434,932,930,933,930,2340
20250221,134200,1555643447,930,926,930,926,7534
20250221,134100,1548656487,926,927,927,922,39171
20250221,134000,1512495161,927,925,929,921,38688
20250221,133900,1476816421,919,927,930,919,71368
20250221,133800,1410989934,927,930,930,925,28959
20250221,133700,1384187757,926,932,933,926,17002
20250221,133600,1368385455,932,932,933,932,6787
20250221,133500,1362054070,933,932,933,929,16996
20250221,133400,1346211955,932,933,935,931,46185
20250221,133300,1303110440,933,940,940,932,18637
20250221,133200,1285669508,940,943,943,939,54137
20250221,133100,1234733231,943,953,953,941,80051
20250221,133000,1158758279,953,956,956,953,18726
20250221,132900,1140899813,954,955,955,954,1725
20250221,132800,1139254043,954,956,956,954,5634
20250221,132700,1133875222,955,957,957,955,1022
20250221,132600,1132898869,959,959,959,959,13
20250221,132500,1132886402,957,957,957,957,0
20250221,132400,1132886402,957,957,957,957,1
20250221,132300,1132885445,959,959,959,958,169
20250221,132200,1132723376,959,959,959,959,1
20250221,132100,1132722417,958,958,958,958,0
20250221,132000,1132722417,958,957,958,955,2013
20250221,131900,1130793970,958,958,958,955,6079
20250221,131800,1124983340,959,959,959,959,33
20250221,131700,1124951693,959,959,959,959,66
20250221,131600,1124888399,959,959,959,959,1
20250221,131500,1124887440,959,959,959,959,0
20250221,131400,1124887440,959,959,959,959,1003
20250221,131300,1123925563,956,958,959,956,667
20250221,131200,1123287782,958,959,959,957,3568
20250221,131100,1119873127,958,959,959,958,58
20250221,131000,1119817562,959,959,959,957,2306
20250221,130900,1117610350,959,959,959,957,3273
20250221,130800,1114478083,959,959,959,957,3547
20250221,130700,1111080000,960,962,962,960,225
20250221,130600,1110863997,961,960,961,960,10000
20250221,130500,1101263996,959,960,960,959,1577
20250221,130400,1099751652,959,959,959,959,0
20250221,130300,1099751652,959,962,962,959,2167
20250221,130200,1097673483,962,960,962,960,7543
20250221,130100,1090432183,960,959,960,959,291
20250221,130000,1090153112,959,958,959,958,5033
20250221,125900,1085326497,959,960,960,959,1932
20250221,125800,1083473500,960,960,960,960,222
20250221,125700,1083260380,960,960,960,959,1895
20250221,125600,1081442961,960,959,960,958,6012
20250221,125500,1075672337,958,957,958,957,439
20250221,125400,1075252213,957,957,957,956,14062
20250221,125300,1061807286,956,956,956,956,0
20250221,125200,1061807286,956,957,957,956,11
20250221,125100,1061796769,956,955,956,953,3660
20250221,125000,1058301470,953,954,954,953,1226
20250221,124900,1057133091,953,954,954,953,5000
20250221,124800,1052365951,954,952,955,952,261
20250221,124700,1052117060,952,955,955,952,7797
20250221,124600,1044681213,954,955,955,953,54239
20250221,124500,992989200,955,956,956,955,2012
20250221,124400,991067735,955,960,960,953,30948
20250221,124300,961470370,960,961,961,959,4699
20250221,124200,956957471,962,962,962,962,1
20250221,124100,956956509,962,962,962,962,0
20250221,124000,956956509,962,962,962,962,1335
20250221,123900,955672239,962,962,963,962,55
20250221,123800,955619328,961,961,961,961,2288
20250221,123700,953420560,960,960,960,960,3229
20250221,123600,950320720,960,960,960,960,1462
20250221,123500,948917200,959,960,960,959,1500
20250221,123400,947478200,960,961,961,960,5017
20250221,123300,942661879,960,960,960,960,8480
20250221,123200,934521079,960,966,967,960,11627
20250221,123100,923345256,965,965,965,964,2777
20250221,123000,920666227,964,963,964,963,5589
20250221,122900,915284019,962,961,962,961,2084
20250221,122800,913279212,960,960,960,959,1405
20250221,122700,911931015,960,960,960,960,10001
20250221,122600,902330055,961,965,965,961,6271
20250221,122500,896302055,965,966,966,965,110
20250221,122400,896195894,965,966,966,963,1030
20250221,122300,895203922,966,966,966,966,0
20250221,122200,895203922,966,965,966,965,212
20250221,122100,894999312,965,962,966,962,4404
20250221,122000,890754437,962,960,962,960,2420
20250221,121900,888431232,960,959,960,959,5000
20250221,121800,883631350,959,959,959,959,135
20250221,121700,883501885,957,959,959,957,3001
20250221,121600,880628695,959,960,960,959,229
20250221,121500,880409083,959,959,959,959,111
20250221,121400,880302634,958,959,959,957,4
20250221,121300,880298801,960,962,962,960,2702
20250221,121200,877704877,963,958,963,958,6435
20250221,121100,871529890,958,957,958,956,1201
20250221,121000,870381098,957,956,960,956,1129
20250221,120900,869301379,956,956,956,956,2707
20250221,120800,866713487,957,960,960,957,1852
20250221,120700,864940892,960,960,960,956,5296
20250221,120600,859872018,957,960,960,957,5894
20250221,120500,854221252,960,960,960,960,43
20250221,120400,854179972,959,959,959,959,119
20250221,120300,854065851,959,959,959,959,0
20250221,120200,854065851,959,959,959,959,81
20250221,120100,853988172,959,960,960,959,2747
20250221,120000,851351103,961,963,963,961,214
20250221,115900,851145235,959,958,959,958,7318
20250221,115800,844127276,959,962,962,959,2686
20250221,115700,841551343,963,960,963,960,9750
20250221,115600,832190444,960,960,960,960,550
20250221,115500,831662444,958,958,958,958,525
20250221,115400,831159494,958,959,959,958,493
20250221,115300,830686708,961,961,961,961,1
20250221,115200,830685747,961,962,962,955,19797
20250221,115100,811705358,961,959,961,959,11211
20250221,115000,800943809,959,959,960,959,3979
20250221,114900,797125891,959,959,959,959,0
20250221,114800,797125891,959,963,963,959,8873
20250221,114700,788608402,962,960,966,960,15673
20250221,114600,773553502,960,960,960,960,597
20250221,114500,772980382,960,960,960,960,1608
20250221,114400,771436702,960,960,960,960,816
20250221,114300,770653342,960,959,960,958,833
20250221,114200,769854787,959,960,960,959,502
20250221,114100,769373368,960,960,960,959,815
20250221,114000,768591253,960,959,960,959,508
20250221,113900,768104073,960,961,961,960,7684
20250221,113800,760726671,962,962,962,962,190
20250221,113700,760543891,960,960,960,960,4629
20250221,113600,756100051,959,961,962,959,9708
20250221,113500,746782409,960,964,964,958,22634
20250221,113400,725051447,965,965,965,965,167
20250221,113300,724890292,964,968,968,964,7731
20250221,113200,717432827,966,968,968,966,1585
20250221,113100,715901402,968,967,969,967,16
20250221,113000,715885918,966,965,966,965,1895
20250221,112900,714056551,965,965,965,965,2799
20250221,112800,711355516,965,966,966,965,4847
20250221,112700,706676938,966,967,967,965,2638
20250221,112600,704128725,967,968,969,967,3880
20250221,112500,700375756,968,966,970,966,1762
20250221,112400,698671135,966,967,969,966,3605
20250221,112300,695187032,967,973,973,967,21976
20250221,112200,673883235,974,974,974,974,1
20250221,112100,673882261,976,976,976,976,1
20250221,112000,673881285,976,974,976,974,111
20250221,111900,673773169,974,974,974,974,45
20250221,111800,673729339,972,973,973,972,3000
20250221,111700,670812964,973,973,973,973,1010
20250221,111600,669830234,973,972,973,972,1028
20250221,111500,668830018,972,972,972,970,20122
20250221,111400,649295365,972,975,975,972,10000
20250221,111300,639563586,974,974,974,974,0
20250221,111200,639563586,974,975,975,974,358
20250221,111100,639214578,976,976,976,976,5
20250221,111000,639209698,976,976,976,976,0
20250221,110900,639209698,976,976,976,976,36
20250221,110800,639174562,977,978,978,977,4
20250221,110700,639170651,977,975,977,974,143
20250221,110600,639031363,974,977,977,974,2289
20250221,110500,636800568,977,979,979,976,10098
20250221,110400,626936108,980,982,982,980,608
20250221,110300,626340008,983,981,983,981,3956
20250221,110200,622455527,981,980,981,980,5046
20250221,110100,617507395,979,977,979,977,2814
20250221,110000,614754307,977,978,978,977,464
20250221,105900,614300977,978,978,978,978,0
20250221,105800,614300977,978,977,978,976,1288
20250221,105700,613042630,976,976,976,976,5000
20250221,105600,608162630,976,974,976,974,548
20250221,105500,607627784,974,976,976,974,2277
20250221,105400,605405434,976,974,976,974,1001
20250221,105300,604430458,974,976,976,974,1660
20250221,105200,602813598,976,978,978,974,5093
20250221,105100,597848742,979,979,979,979,101
20250221,105000,597749863,979,978,979,978,1062
20250221,104900,596711225,979,979,979,975,1002
20250221,104800,595734267,975,979,979,975,5013
20250221,104700,590846549,976,974,976,974,3228
20250221,104600,587697227,974,979,979,974,5012
20250221,104500,582809613,980,977,980,977,244
20250221,104400,582571217,977,977,977,977,28
20250221,104300,582543861,977,977,977,977,1000
20250221,104200,581566861,977,977,977,977,3628
20250221,104100,578022305,977,977,977,977,1160
20250221,104000,576888985,977,977,977,977,2
20250221,103900,576887031,977,975,977,975,511
20250221,103800,576388804,975,979,979,975,8720
20250221,103700,567877449,979,977,980,976,3144
20250221,103600,564807896,977,977,977,977,900
20250221,103500,563928596,977,977,977,977,112
20250221,103400,563819172,980,979,980,979,76
20250221,103300,563744718,976,977,977,976,1162
20250221,103200,562610395,978,982,982,978,4685
20250221,103100,558022088,983,983,983,983,0
20250221,103000,558022088,983,982,983,982,22
20250221,102900,558000475,983,983,983,983,0
20250221,102800,558000475,983,982,983,982,1001
20250221,102700,557017492,981,981,981,981,0
20250221,102600,557017492,981,981,982,981,2689
20250221,102500,554378582,981,980,981,980,2360
20250221,102400,552065780,980,980,980,980,500
20250221,102300,551575780,980,980,980,980,770
20250221,102200,550821180,977,979,980,977,4692
20250221,102100,546225912,978,978,978,978,2
20250221,102000,546223956,976,978,978,976,7545
20250221,101900,538852591,977,976,977,975,2555
20250221,101800,536357656,977,976,977,975,2572
20250221,101700,533848785,976,977,977,976,346
20250221,101600,533510744,977,976,977,975,402
20250221,101500,533118781,977,975,977,975,1092
20250221,101400,532054068,975,980,980,975,5033
20250221,101300,527143187,980,979,980,979,1106
20250221,101200,526060309,979,977,979,977,1645
20250221,101100,524453127,975,975,975,975,5748
20250221,101000,518848827,975,975,975,975,3000
20250221,100900,515923827,975,975,975,975,928
20250221,100800,515019027,975,975,975,975,2
20250221,100700,515017077,975,975,975,974,2833
20250221,100600,512256107,974,974,974,974,51
20250221,100500,512206433,974,974,974,974,375
20250221,100400,511841183,976,972,976,972,2169
20250221,100300,509728359,972,971,972,971,5000
20250221,100200,504870359,974,976,976,971,15562
20250221,100100,489741437,976,976,977,976,1809
20250221,100000,487975302,975,976,976,975,2283
20250221,095900,485747095,976,975,976,975,1501
20250221,095800,484282219,973,972,973,971,2692
20250221,095700,481665369,972,975,975,972,26247
20250221,095600,456121410,976,976,976,975,5000
20250221,095500,451245407,975,979,979,975,12783
20250221,095400,438754069,979,978,979,978,1175
20250221,095300,437604339,979,978,979,978,1013
20250221,095200,436613624,978,978,978,978,4978
20250221,095100,431745140,978,980,980,978,1105
20250221,095000,430663790,979,978,980,978,5004
20250221,094900,425760193,977,977,977,977,1730
20250221,094800,424069983,976,977,977,976,1318
20250221,094700,422783098,977,976,977,975,395
20250221,094600,422397957,975,978,978,975,16600
20250221,094500,406200647,980,980,980,979,2896
20250221,094400,403364779,980,981,981,980,10227
20250221,094300,393341209,982,982,983,982,6341
20250221,094200,387111932,982,982,984,982,414
20250221,094100,386705364,982,982,982,982,2012
20250221,094000,384729580,983,987,988,981,12998
20250221,093900,371946678,988,989,991,988,3216
20250221,093800,368769256,990,990,995,990,1197
20250221,093700,367584051,990,989,993,989,87
20250221,093600,367497903,988,989,990,988,1689
20250221,093500,365827749,989,989,990,988,4057
20250221,093400,361815361,989,988,992,985,6501
20250221,093300,355380852,988,987,992,987,23356
20250221,093200,332262707,987,983,990,983,20310
20250221,093100,312183791,982,976,982,974,11353
20250221,093000,301097862,976,975,978,973,7781
20250221,092900,293517734,974,977,977,974,5752
20250221,092800,287904971,977,978,978,975,662
20250221,092700,287258786,977,979,979,973,8423
20250221,092600,279040263,980,981,981,979,5822
20250221,092500,273334127,981,977,981,976,2676
20250221,092400,270722145,974,973,981,973,8285
20250221,092300,262644477,976,982,982,970,31363
20250221,092200,231980918,982,982,982,982,1466
20250221,092100,230541306,981,985,985,981,7432
20250221,092000,223241803,985,983,987,983,39
20250221,091900,223203404,983,987,987,981,22613
20250221,091800,200960873,987,987,988,986,4108
20250221,091700,196906710,988,990,990,988,6322
20250221,091600,190653189,990,992,993,990,4281
20250221,091500,186411132,991,994,1000,990,764
20250221,091400,185653194,993,991,993,991,6236
20250221,091300,179472810,991,995,995,990,24415
20250221,091200,155241798,995,1000,1000,995,342
20250221,091100,154901453,1000,994,1000,992,3053
20250221,091000,151867464,994,990,994,990,3061
20250221,090900,148831942,990,985,990,980,11999
20250221,090800,136988331,985,987,988,980,38945
20250221,090700,98678530,988,992,992,988,11955
20250221,090600,86847864,992,995,996,990,22140
20250221,090500,64907000,995,996,997,985,11038
20250221,090400,53967040,997,999,1004,996,11074
20250221,090300,42906640,1003,1002,1005,999,5600
20250221,090200,37288254,1005,1001,1005,1000,4357
20250221,090100,32918229,1001,995,1001,980,13393
20250221,090000,19674152,1002,1010,1010,993,19458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191200 1908836944 950 950 950 950 22450
3 20250221 191100 1908836944 950 950 950 950 0
4 20250221 191000 1908836944 950 950 950 950 0
5 20250221 190900 1908836944 950 950 950 950 0
6 20250221 190800 1908836944 950 950 950 950 0
7 20250221 190700 1908836944 950 950 950 950 0
8 20250221 190600 1908836944 950 950 950 950 0
9 20250221 190500 1908836944 950 950 950 950 0
10 20250221 190400 1908836944 950 950 950 950 0
11 20250221 190300 1908836944 950 950 950 950 0
12 20250221 190200 1908836944 950 950 950 950 0
13 20250221 190100 1908836944 950 950 950 950 0
14 20250221 190000 1908836944 950 950 950 950 0
15 20250221 185900 1908836944 950 950 950 950 0
16 20250221 185800 1908836944 950 950 950 950 0
17 20250221 185700 1908836944 950 950 950 950 0
18 20250221 185600 1908836944 950 950 950 950 0
19 20250221 185500 1908836944 950 950 950 950 0
20 20250221 185400 1908836944 950 950 950 950 0
21 20250221 185300 1908836944 950 950 950 950 0
22 20250221 185200 1908836944 950 950 950 950 0
23 20250221 185100 1908836944 950 950 950 950 0
24 20250221 185000 1908836944 950 950 950 950 0
25 20250221 184900 1908836944 950 950 950 950 0
26 20250221 184800 1908836944 950 950 950 950 0
27 20250221 184700 1908836944 950 950 950 950 0
28 20250221 184600 1908836944 950 950 950 950 0
29 20250221 184500 1908836944 950 950 950 950 0
30 20250221 184400 1908836944 950 950 950 950 0
31 20250221 184300 1908836944 950 950 950 950 0
32 20250221 184200 1908836944 950 950 950 950 22450
33 20250221 184100 1908836944 950 950 950 950 0
34 20250221 184000 1908836944 950 950 950 950 0
35 20250221 183900 1908836944 950 950 950 950 0
36 20250221 183800 1908836944 950 950 950 950 0
37 20250221 183700 1908836944 950 950 950 950 0
38 20250221 183600 1908836944 950 950 950 950 0
39 20250221 183500 1908836944 950 950 950 950 0
40 20250221 183400 1908836944 950 950 950 950 0
41 20250221 183300 1908836944 950 950 950 950 0
42 20250221 183200 1908836944 950 950 950 950 0
43 20250221 183100 1908836944 950 950 950 950 0
44 20250221 183000 1908836944 950 950 950 950 0
45 20250221 182900 1908836944 950 950 950 950 0
46 20250221 182800 1908836944 950 950 950 950 0
47 20250221 182700 1908836944 950 950 950 950 0
48 20250221 182600 1908836944 950 950 950 950 0
49 20250221 182500 1908836944 950 950 950 950 0
50 20250221 182400 1908836944 950 950 950 950 0
51 20250221 182300 1908836944 950 950 950 950 0
52 20250221 182200 1908836944 950 950 950 950 0
53 20250221 182100 1908836944 950 950 950 950 0
54 20250221 182000 1908836944 950 950 950 950 0
55 20250221 181900 1908836944 950 950 950 950 0
56 20250221 181800 1908836944 950 950 950 950 0
57 20250221 181700 1908836944 950 950 950 950 0
58 20250221 181600 1908836944 950 950 950 950 0
59 20250221 181500 1908836944 950 950 950 950 0
60 20250221 181400 1908836944 950 950 950 950 0
61 20250221 181300 1908836944 950 950 950 950 0
62 20250221 181200 1908836944 950 950 950 950 22450
63 20250221 181100 1908836944 950 950 950 950 0
64 20250221 181000 1908836944 950 950 950 950 0
65 20250221 180900 1908836944 950 950 950 950 0
66 20250221 180800 1908836944 950 950 950 950 0
67 20250221 180700 1908836944 950 950 950 950 0
68 20250221 180600 1908836944 950 950 950 950 0
69 20250221 180500 1908836944 950 950 950 950 0
70 20250221 180400 1908836944 950 950 950 950 0
71 20250221 180300 1908836944 950 950 950 950 0
72 20250221 180200 1908836944 950 950 950 950 0
73 20250221 180100 1908836944 950 950 950 950 0
74 20250221 180000 1908836944 950 950 950 950 0
75 20250221 175900 1908836944 950 950 950 950 0
76 20250221 175800 1908836944 950 950 950 950 0
77 20250221 175700 1908836944 950 950 950 950 0
78 20250221 175600 1908836944 950 950 950 950 0
79 20250221 175500 1908836944 950 950 950 950 0
80 20250221 175400 1908836944 950 950 950 950 0
81 20250221 175300 1908836944 950 950 950 950 0
82 20250221 175200 1908836944 950 950 950 950 0
83 20250221 175100 1908836944 950 950 950 950 0
84 20250221 175000 1908836944 950 950 950 950 0
85 20250221 174900 1908836944 950 950 950 950 0
86 20250221 174800 1908836944 950 950 950 950 0
87 20250221 174700 1908836944 950 950 950 950 0
88 20250221 174600 1908836944 950 950 950 950 0
89 20250221 174500 1908836944 950 950 950 950 0
90 20250221 174400 1908836944 950 950 950 950 0
91 20250221 174300 1908836944 950 950 950 950 0
92 20250221 174200 1908836944 950 950 950 950 22450
93 20250221 174100 1908836944 950 950 950 950 0
94 20250221 174000 1908836944 950 950 950 950 0
95 20250221 173900 1908836944 950 950 950 950 0
96 20250221 173800 1908836944 950 950 950 950 0
97 20250221 173700 1908836944 950 950 950 950 0
98 20250221 173600 1908836944 950 950 950 950 0
99 20250221 173500 1908836944 950 950 950 950 0
100 20250221 173400 1908836944 950 950 950 950 0
101 20250221 173300 1908836944 950 950 950 950 0
102 20250221 173200 1908836944 950 950 950 950 0
103 20250221 173100 1908836944 950 950 950 950 0
104 20250221 173000 1908836944 950 950 950 950 0
105 20250221 172900 1908836944 950 950 950 950 0
106 20250221 172800 1908836944 950 950 950 950 0
107 20250221 172700 1908836944 950 950 950 950 0
108 20250221 172600 1908836944 950 950 950 950 0
109 20250221 172500 1908836944 950 950 950 950 0
110 20250221 172400 1908836944 950 950 950 950 0
111 20250221 172300 1908836944 950 950 950 950 0
112 20250221 172200 1908836944 950 950 950 950 0
113 20250221 172100 1908836944 950 950 950 950 0
114 20250221 172000 1908836944 950 950 950 950 0
115 20250221 171900 1908836944 950 950 950 950 0
116 20250221 171800 1908836944 950 950 950 950 0
117 20250221 171700 1908836944 950 950 950 950 0
118 20250221 171600 1908836944 950 950 950 950 0
119 20250221 171500 1908836944 950 950 950 950 0
120 20250221 171400 1908836944 950 950 950 950 0
121 20250221 171300 1908836944 950 950 950 950 0
122 20250221 171200 1908836944 950 950 950 950 22450
123 20250221 171100 1908836944 950 950 950 950 0
124 20250221 171000 1908836944 950 950 950 950 0
125 20250221 170900 1908836944 950 950 950 950 0
126 20250221 170800 1908836944 950 950 950 950 0
127 20250221 170700 1908836944 950 950 950 950 0
128 20250221 170600 1908836944 950 950 950 950 0
129 20250221 170500 1908836944 950 950 950 950 0
130 20250221 170400 1908836944 950 950 950 950 0
131 20250221 170300 1908836944 950 950 950 950 0
132 20250221 170200 1908836944 950 950 950 950 0
133 20250221 170100 1908836944 950 950 950 950 0
134 20250221 170000 1908836944 950 950 950 950 0
135 20250221 165900 1908836944 950 950 950 950 0
136 20250221 165800 1908836944 950 950 950 950 0
137 20250221 165700 1908836944 950 950 950 950 0
138 20250221 165600 1908836944 950 950 950 950 0
139 20250221 165500 1908836944 950 950 950 950 0
140 20250221 165400 1908836944 950 950 950 950 0
141 20250221 165300 1908836944 950 950 950 950 0
142 20250221 165200 1908836944 950 950 950 950 0
143 20250221 165100 1908836944 950 950 950 950 0
144 20250221 165000 1908836944 950 950 950 950 0
145 20250221 164900 1908836944 950 950 950 950 0
146 20250221 164800 1908836944 950 950 950 950 0
147 20250221 164700 1908836944 950 950 950 950 0
148 20250221 164600 1908836944 950 950 950 950 0
149 20250221 164500 1908836944 950 950 950 950 0
150 20250221 164400 1908836944 950 950 950 950 0
151 20250221 164300 1908836944 950 950 950 950 0
152 20250221 164200 1908836944 950 950 950 950 22450
153 20250221 164100 1908836944 950 950 950 950 0
154 20250221 164000 1908836944 950 950 950 950 0
155 20250221 163900 1908836944 950 950 950 950 0
156 20250221 163800 1908836944 950 950 950 950 0
157 20250221 163700 1908836944 950 950 950 950 0
158 20250221 163600 1908836944 950 950 950 950 0
159 20250221 163500 1908836944 950 950 950 950 0
160 20250221 163400 1908836944 950 950 950 950 0
161 20250221 163300 1908836944 950 950 950 950 0
162 20250221 163200 1908836944 950 950 950 950 0
163 20250221 163100 1908836944 950 950 950 950 0
164 20250221 163000 1908836944 950 950 950 950 0
165 20250221 162900 1908836944 950 950 950 950 0
166 20250221 162800 1908836944 950 950 950 950 0
167 20250221 162700 1908836944 950 950 950 950 0
168 20250221 162600 1908836944 950 950 950 950 0
169 20250221 162500 1908836944 950 950 950 950 0
170 20250221 162400 1908836944 950 950 950 950 0
171 20250221 162300 1908836944 950 950 950 950 0
172 20250221 162200 1908836944 950 950 950 950 0
173 20250221 162100 1908836944 950 950 950 950 0
174 20250221 162000 1908836944 950 950 950 950 0
175 20250221 161900 1908836944 950 950 950 950 0
176 20250221 161800 1908836944 950 950 950 950 0
177 20250221 161700 1908836944 950 950 950 950 0
178 20250221 161600 1908836944 950 950 950 950 0
179 20250221 161500 1908836944 950 950 950 950 0
180 20250221 161400 1908836944 950 950 950 950 0
181 20250221 161300 1908836944 950 950 950 950 0
182 20250221 161200 1908836944 950 950 950 950 22450
183 20250221 161100 1908836944 950 950 950 950 0
184 20250221 161000 1908836944 950 950 950 950 0
185 20250221 160900 1908836944 950 950 950 950 0
186 20250221 160800 1908836944 950 950 950 950 0
187 20250221 160700 1908836944 950 950 950 950 0
188 20250221 160600 1908836944 950 950 950 950 0
189 20250221 160500 1908836944 950 950 950 950 0
190 20250221 160400 1908836944 950 950 950 950 0
191 20250221 160300 1908836944 950 950 950 950 0
192 20250221 160200 1908836944 950 950 950 950 0
193 20250221 160100 1908836944 950 950 950 950 0
194 20250221 160000 1908836944 950 950 950 950 0
195 20250221 155900 1908836944 950 950 950 950 0
196 20250221 155800 1908836944 950 950 950 950 0
197 20250221 155700 1908836944 950 950 950 950 0
198 20250221 155600 1908836944 950 950 950 950 0
199 20250221 155500 1908836944 950 950 950 950 0
200 20250221 155400 1908836944 950 950 950 950 0
201 20250221 155300 1908836944 950 950 950 950 0
202 20250221 155200 1908836944 950 950 950 950 0
203 20250221 155100 1908836944 950 950 950 950 0
204 20250221 155000 1908836944 950 950 950 950 0
205 20250221 154900 1908836944 950 950 950 950 0
206 20250221 154800 1908836944 950 950 950 950 0
207 20250221 154700 1908836944 950 950 950 950 0
208 20250221 154600 1908836944 950 950 950 950 0
209 20250221 154500 1908836944 950 950 950 950 0
210 20250221 154400 1908836944 950 950 950 950 0
211 20250221 154300 1908836944 950 950 950 950 0
212 20250221 154200 1908836944 950 950 950 950 22450
213 20250221 154100 1908836944 950 950 950 950 0
214 20250221 154000 1908836944 950 950 950 950 0
215 20250221 153900 1908836944 950 950 950 950 0
216 20250221 153800 1908836944 950 950 950 950 0
217 20250221 153700 1908836944 950 950 950 950 0
218 20250221 153600 1908836944 950 950 950 950 0
219 20250221 153500 1908836944 950 950 950 950 0
220 20250221 153400 1908836944 950 950 950 950 0
221 20250221 153300 1908836944 950 950 950 950 0
222 20250221 153200 1908836944 950 950 950 950 0
223 20250221 153100 1908836944 950 950 950 950 0
224 20250221 153000 1908836944 950 950 950 950 22450
225 20250221 152900 1887509444 942 942 942 942 0
226 20250221 152800 1887509444 942 942 942 942 0
227 20250221 152700 1887509444 942 942 942 942 0
228 20250221 152600 1887509444 942 942 942 942 0
229 20250221 152500 1887509444 942 942 942 942 0
230 20250221 152400 1887509444 942 942 942 942 0
231 20250221 152300 1887509444 942 942 942 942 0
232 20250221 152200 1887509444 942 942 942 942 0
233 20250221 152100 1887509444 942 942 942 942 0
234 20250221 152000 1887509444 942 942 942 942 0
235 20250221 151900 1887509444 942 942 945 938 8302
236 20250221 151800 1879699763 945 942 945 942 2964
237 20250221 151700 1876907630 941 944 944 941 1821
238 20250221 151600 1875193283 942 943 943 941 12199
239 20250221 151500 1863702131 943 944 946 943 13278
240 20250221 151400 1851168536 944 947 947 943 6011
241 20250221 151300 1845492149 947 948 949 947 1895
242 20250221 151200 1843695939 948 949 949 948 3422
243 20250221 151100 1840449661 948 947 948 947 3207
244 20250221 151000 1837409582 947 946 947 946 4330
245 20250221 150900 1833311178 946 945 946 945 2912
246 20250221 150800 1830556989 945 945 946 945 1394
247 20250221 150700 1829239648 945 944 945 944 191
248 20250221 150600 1829059163 945 944 945 944 1808
249 20250221 150500 1827351621 944 944 945 944 539
250 20250221 150400 1826842797 945 944 945 944 640
251 20250221 150300 1826238636 944 946 946 944 1035
252 20250221 150200 1825261582 945 942 945 942 5346
253 20250221 150100 1820215639 942 944 944 942 1221
254 20250221 150000 1819065399 944 948 948 941 20922
255 20250221 145900 1799298091 947 948 948 947 1270
256 20250221 145800 1798094431 948 949 949 948 54
257 20250221 145700 1798043186 949 949 949 949 868
258 20250221 145600 1797219454 948 950 950 948 137
259 20250221 145500 1797089522 950 949 950 947 33
260 20250221 145400 1797058185 949 947 950 947 207
261 20250221 145300 1796862038 947 948 948 947 1181
262 20250221 145200 1795742458 950 950 950 950 10
263 20250221 145100 1795732958 950 950 950 950 11
264 20250221 145000 1795722508 950 950 950 950 3234
265 20250221 144900 1792650208 950 951 952 948 20508
266 20250221 144800 1773174828 951 951 951 950 104
267 20250221 144700 1773076024 950 950 950 950 1726
268 20250221 144600 1771436324 949 950 950 949 9649
269 20250221 144500 1762270425 950 950 950 950 3
270 20250221 144400 1762267575 949 949 949 948 712
271 20250221 144300 1761591988 949 945 949 945 9594
272 20250221 144200 1752507273 946 944 946 943 1025
273 20250221 144100 1751537657 942 947 947 941 21503
274 20250221 144000 1731251682 948 950 950 948 4523
275 20250221 143900 1726962809 950 953 953 950 2290
276 20250221 143800 1724783915 953 948 954 948 11417
277 20250221 143700 1713940484 948 944 948 944 5170
278 20250221 143600 1709054658 945 944 946 944 6267
279 20250221 143500 1703133506 942 941 947 940 11050
280 20250221 143400 1692704581 945 944 945 942 10113
281 20250221 143300 1683176469 943 943 944 941 44
282 20250221 143200 1683135013 944 943 944 942 67
283 20250221 143100 1683071874 944 943 944 943 23
284 20250221 143000 1683050167 943 941 944 940 3063
285 20250221 142900 1680166989 940 938 941 938 1069
286 20250221 142800 1679164259 938 938 938 938 846
287 20250221 142700 1678370711 938 938 938 938 10
288 20250221 142600 1678361331 938 934 938 934 8929
289 20250221 142500 1670017147 934 937 937 933 2614
290 20250221 142400 1667575546 935 939 942 935 17016
291 20250221 142300 1651614592 939 942 942 937 11242
292 20250221 142200 1641069863 942 941 942 940 548
293 20250221 142100 1640554324 942 941 943 941 57
294 20250221 142000 1640500654 940 939 940 939 2798
295 20250221 141900 1637871275 939 937 939 937 9726
296 20250221 141800 1628757709 937 937 937 937 17
297 20250221 141700 1628741780 937 937 937 936 3009
298 20250221 141600 1625924347 937 936 937 936 141
299 20250221 141500 1625792260 937 936 937 936 203
300 20250221 141400 1625602242 935 934 936 934 218
301 20250221 141300 1625398615 936 936 936 936 1438
302 20250221 141200 1624052647 936 936 936 936 0
303 20250221 141100 1624052647 936 934 936 934 163
304 20250221 141000 1623900401 936 936 936 935 1338
305 20250221 140900 1622648083 936 936 936 936 2
306 20250221 140800 1622646211 935 935 935 935 4059
307 20250221 140700 1618851046 935 933 937 933 1555
308 20250221 140600 1617399502 933 935 937 933 3198
309 20250221 140500 1614412414 935 935 935 935 2113
310 20250221 140400 1612436759 933 936 936 932 3798
311 20250221 140300 1608895399 934 936 936 934 1983
312 20250221 140200 1607041839 936 938 939 935 5222
313 20250221 140100 1602156053 939 939 939 938 246
314 20250221 140000 1601925070 938 938 940 938 1201
315 20250221 135900 1600798481 938 937 938 937 1776
316 20250221 135800 1599134229 937 937 938 936 2244
317 20250221 135700 1597032993 937 935 938 935 29
318 20250221 135600 1597005820 938 934 938 934 5227
319 20250221 135500 1592113801 934 931 934 931 878
320 20250221 135400 1591294989 932 932 932 932 276
321 20250221 135300 1591037757 932 932 932 931 1194
322 20250221 135200 1589925673 932 932 932 930 3505
323 20250221 135100 1586665884 932 931 932 930 8658
324 20250221 135000 1578607422 932 933 933 930 7082
325 20250221 134900 1572017603 933 934 936 933 1439
326 20250221 134800 1570674574 934 934 934 932 175
327 20250221 134700 1570511326 934 934 934 931 3179
328 20250221 134600 1567548210 934 935 936 932 5439
329 20250221 134500 1562469895 935 933 936 933 2275
330 20250221 134400 1560342003 936 932 936 932 2699
331 20250221 134300 1557821434 932 930 933 930 2340
332 20250221 134200 1555643447 930 926 930 926 7534
333 20250221 134100 1548656487 926 927 927 922 39171
334 20250221 134000 1512495161 927 925 929 921 38688
335 20250221 133900 1476816421 919 927 930 919 71368
336 20250221 133800 1410989934 927 930 930 925 28959
337 20250221 133700 1384187757 926 932 933 926 17002
338 20250221 133600 1368385455 932 932 933 932 6787
339 20250221 133500 1362054070 933 932 933 929 16996
340 20250221 133400 1346211955 932 933 935 931 46185
341 20250221 133300 1303110440 933 940 940 932 18637
342 20250221 133200 1285669508 940 943 943 939 54137
343 20250221 133100 1234733231 943 953 953 941 80051
344 20250221 133000 1158758279 953 956 956 953 18726
345 20250221 132900 1140899813 954 955 955 954 1725
346 20250221 132800 1139254043 954 956 956 954 5634
347 20250221 132700 1133875222 955 957 957 955 1022
348 20250221 132600 1132898869 959 959 959 959 13
349 20250221 132500 1132886402 957 957 957 957 0
350 20250221 132400 1132886402 957 957 957 957 1
351 20250221 132300 1132885445 959 959 959 958 169
352 20250221 132200 1132723376 959 959 959 959 1
353 20250221 132100 1132722417 958 958 958 958 0
354 20250221 132000 1132722417 958 957 958 955 2013
355 20250221 131900 1130793970 958 958 958 955 6079
356 20250221 131800 1124983340 959 959 959 959 33
357 20250221 131700 1124951693 959 959 959 959 66
358 20250221 131600 1124888399 959 959 959 959 1
359 20250221 131500 1124887440 959 959 959 959 0
360 20250221 131400 1124887440 959 959 959 959 1003
361 20250221 131300 1123925563 956 958 959 956 667
362 20250221 131200 1123287782 958 959 959 957 3568
363 20250221 131100 1119873127 958 959 959 958 58
364 20250221 131000 1119817562 959 959 959 957 2306
365 20250221 130900 1117610350 959 959 959 957 3273
366 20250221 130800 1114478083 959 959 959 957 3547
367 20250221 130700 1111080000 960 962 962 960 225
368 20250221 130600 1110863997 961 960 961 960 10000
369 20250221 130500 1101263996 959 960 960 959 1577
370 20250221 130400 1099751652 959 959 959 959 0
371 20250221 130300 1099751652 959 962 962 959 2167
372 20250221 130200 1097673483 962 960 962 960 7543
373 20250221 130100 1090432183 960 959 960 959 291
374 20250221 130000 1090153112 959 958 959 958 5033
375 20250221 125900 1085326497 959 960 960 959 1932
376 20250221 125800 1083473500 960 960 960 960 222
377 20250221 125700 1083260380 960 960 960 959 1895
378 20250221 125600 1081442961 960 959 960 958 6012
379 20250221 125500 1075672337 958 957 958 957 439
380 20250221 125400 1075252213 957 957 957 956 14062
381 20250221 125300 1061807286 956 956 956 956 0
382 20250221 125200 1061807286 956 957 957 956 11
383 20250221 125100 1061796769 956 955 956 953 3660
384 20250221 125000 1058301470 953 954 954 953 1226
385 20250221 124900 1057133091 953 954 954 953 5000
386 20250221 124800 1052365951 954 952 955 952 261
387 20250221 124700 1052117060 952 955 955 952 7797
388 20250221 124600 1044681213 954 955 955 953 54239
389 20250221 124500 992989200 955 956 956 955 2012
390 20250221 124400 991067735 955 960 960 953 30948
391 20250221 124300 961470370 960 961 961 959 4699
392 20250221 124200 956957471 962 962 962 962 1
393 20250221 124100 956956509 962 962 962 962 0
394 20250221 124000 956956509 962 962 962 962 1335
395 20250221 123900 955672239 962 962 963 962 55
396 20250221 123800 955619328 961 961 961 961 2288
397 20250221 123700 953420560 960 960 960 960 3229
398 20250221 123600 950320720 960 960 960 960 1462
399 20250221 123500 948917200 959 960 960 959 1500
400 20250221 123400 947478200 960 961 961 960 5017
401 20250221 123300 942661879 960 960 960 960 8480
402 20250221 123200 934521079 960 966 967 960 11627
403 20250221 123100 923345256 965 965 965 964 2777
404 20250221 123000 920666227 964 963 964 963 5589
405 20250221 122900 915284019 962 961 962 961 2084
406 20250221 122800 913279212 960 960 960 959 1405
407 20250221 122700 911931015 960 960 960 960 10001
408 20250221 122600 902330055 961 965 965 961 6271
409 20250221 122500 896302055 965 966 966 965 110
410 20250221 122400 896195894 965 966 966 963 1030
411 20250221 122300 895203922 966 966 966 966 0
412 20250221 122200 895203922 966 965 966 965 212
413 20250221 122100 894999312 965 962 966 962 4404
414 20250221 122000 890754437 962 960 962 960 2420
415 20250221 121900 888431232 960 959 960 959 5000
416 20250221 121800 883631350 959 959 959 959 135
417 20250221 121700 883501885 957 959 959 957 3001
418 20250221 121600 880628695 959 960 960 959 229
419 20250221 121500 880409083 959 959 959 959 111
420 20250221 121400 880302634 958 959 959 957 4
421 20250221 121300 880298801 960 962 962 960 2702
422 20250221 121200 877704877 963 958 963 958 6435
423 20250221 121100 871529890 958 957 958 956 1201
424 20250221 121000 870381098 957 956 960 956 1129
425 20250221 120900 869301379 956 956 956 956 2707
426 20250221 120800 866713487 957 960 960 957 1852
427 20250221 120700 864940892 960 960 960 956 5296
428 20250221 120600 859872018 957 960 960 957 5894
429 20250221 120500 854221252 960 960 960 960 43
430 20250221 120400 854179972 959 959 959 959 119
431 20250221 120300 854065851 959 959 959 959 0
432 20250221 120200 854065851 959 959 959 959 81
433 20250221 120100 853988172 959 960 960 959 2747
434 20250221 120000 851351103 961 963 963 961 214
435 20250221 115900 851145235 959 958 959 958 7318
436 20250221 115800 844127276 959 962 962 959 2686
437 20250221 115700 841551343 963 960 963 960 9750
438 20250221 115600 832190444 960 960 960 960 550
439 20250221 115500 831662444 958 958 958 958 525
440 20250221 115400 831159494 958 959 959 958 493
441 20250221 115300 830686708 961 961 961 961 1
442 20250221 115200 830685747 961 962 962 955 19797
443 20250221 115100 811705358 961 959 961 959 11211
444 20250221 115000 800943809 959 959 960 959 3979
445 20250221 114900 797125891 959 959 959 959 0
446 20250221 114800 797125891 959 963 963 959 8873
447 20250221 114700 788608402 962 960 966 960 15673
448 20250221 114600 773553502 960 960 960 960 597
449 20250221 114500 772980382 960 960 960 960 1608
450 20250221 114400 771436702 960 960 960 960 816
451 20250221 114300 770653342 960 959 960 958 833
452 20250221 114200 769854787 959 960 960 959 502
453 20250221 114100 769373368 960 960 960 959 815
454 20250221 114000 768591253 960 959 960 959 508
455 20250221 113900 768104073 960 961 961 960 7684
456 20250221 113800 760726671 962 962 962 962 190
457 20250221 113700 760543891 960 960 960 960 4629
458 20250221 113600 756100051 959 961 962 959 9708
459 20250221 113500 746782409 960 964 964 958 22634
460 20250221 113400 725051447 965 965 965 965 167
461 20250221 113300 724890292 964 968 968 964 7731
462 20250221 113200 717432827 966 968 968 966 1585
463 20250221 113100 715901402 968 967 969 967 16
464 20250221 113000 715885918 966 965 966 965 1895
465 20250221 112900 714056551 965 965 965 965 2799
466 20250221 112800 711355516 965 966 966 965 4847
467 20250221 112700 706676938 966 967 967 965 2638
468 20250221 112600 704128725 967 968 969 967 3880
469 20250221 112500 700375756 968 966 970 966 1762
470 20250221 112400 698671135 966 967 969 966 3605
471 20250221 112300 695187032 967 973 973 967 21976
472 20250221 112200 673883235 974 974 974 974 1
473 20250221 112100 673882261 976 976 976 976 1
474 20250221 112000 673881285 976 974 976 974 111
475 20250221 111900 673773169 974 974 974 974 45
476 20250221 111800 673729339 972 973 973 972 3000
477 20250221 111700 670812964 973 973 973 973 1010
478 20250221 111600 669830234 973 972 973 972 1028
479 20250221 111500 668830018 972 972 972 970 20122
480 20250221 111400 649295365 972 975 975 972 10000
481 20250221 111300 639563586 974 974 974 974 0
482 20250221 111200 639563586 974 975 975 974 358
483 20250221 111100 639214578 976 976 976 976 5
484 20250221 111000 639209698 976 976 976 976 0
485 20250221 110900 639209698 976 976 976 976 36
486 20250221 110800 639174562 977 978 978 977 4
487 20250221 110700 639170651 977 975 977 974 143
488 20250221 110600 639031363 974 977 977 974 2289
489 20250221 110500 636800568 977 979 979 976 10098
490 20250221 110400 626936108 980 982 982 980 608
491 20250221 110300 626340008 983 981 983 981 3956
492 20250221 110200 622455527 981 980 981 980 5046
493 20250221 110100 617507395 979 977 979 977 2814
494 20250221 110000 614754307 977 978 978 977 464
495 20250221 105900 614300977 978 978 978 978 0
496 20250221 105800 614300977 978 977 978 976 1288
497 20250221 105700 613042630 976 976 976 976 5000
498 20250221 105600 608162630 976 974 976 974 548
499 20250221 105500 607627784 974 976 976 974 2277
500 20250221 105400 605405434 976 974 976 974 1001
501 20250221 105300 604430458 974 976 976 974 1660
502 20250221 105200 602813598 976 978 978 974 5093
503 20250221 105100 597848742 979 979 979 979 101
504 20250221 105000 597749863 979 978 979 978 1062
505 20250221 104900 596711225 979 979 979 975 1002
506 20250221 104800 595734267 975 979 979 975 5013
507 20250221 104700 590846549 976 974 976 974 3228
508 20250221 104600 587697227 974 979 979 974 5012
509 20250221 104500 582809613 980 977 980 977 244
510 20250221 104400 582571217 977 977 977 977 28
511 20250221 104300 582543861 977 977 977 977 1000
512 20250221 104200 581566861 977 977 977 977 3628
513 20250221 104100 578022305 977 977 977 977 1160
514 20250221 104000 576888985 977 977 977 977 2
515 20250221 103900 576887031 977 975 977 975 511
516 20250221 103800 576388804 975 979 979 975 8720
517 20250221 103700 567877449 979 977 980 976 3144
518 20250221 103600 564807896 977 977 977 977 900
519 20250221 103500 563928596 977 977 977 977 112
520 20250221 103400 563819172 980 979 980 979 76
521 20250221 103300 563744718 976 977 977 976 1162
522 20250221 103200 562610395 978 982 982 978 4685
523 20250221 103100 558022088 983 983 983 983 0
524 20250221 103000 558022088 983 982 983 982 22
525 20250221 102900 558000475 983 983 983 983 0
526 20250221 102800 558000475 983 982 983 982 1001
527 20250221 102700 557017492 981 981 981 981 0
528 20250221 102600 557017492 981 981 982 981 2689
529 20250221 102500 554378582 981 980 981 980 2360
530 20250221 102400 552065780 980 980 980 980 500
531 20250221 102300 551575780 980 980 980 980 770
532 20250221 102200 550821180 977 979 980 977 4692
533 20250221 102100 546225912 978 978 978 978 2
534 20250221 102000 546223956 976 978 978 976 7545
535 20250221 101900 538852591 977 976 977 975 2555
536 20250221 101800 536357656 977 976 977 975 2572
537 20250221 101700 533848785 976 977 977 976 346
538 20250221 101600 533510744 977 976 977 975 402
539 20250221 101500 533118781 977 975 977 975 1092
540 20250221 101400 532054068 975 980 980 975 5033
541 20250221 101300 527143187 980 979 980 979 1106
542 20250221 101200 526060309 979 977 979 977 1645
543 20250221 101100 524453127 975 975 975 975 5748
544 20250221 101000 518848827 975 975 975 975 3000
545 20250221 100900 515923827 975 975 975 975 928
546 20250221 100800 515019027 975 975 975 975 2
547 20250221 100700 515017077 975 975 975 974 2833
548 20250221 100600 512256107 974 974 974 974 51
549 20250221 100500 512206433 974 974 974 974 375
550 20250221 100400 511841183 976 972 976 972 2169
551 20250221 100300 509728359 972 971 972 971 5000
552 20250221 100200 504870359 974 976 976 971 15562
553 20250221 100100 489741437 976 976 977 976 1809
554 20250221 100000 487975302 975 976 976 975 2283
555 20250221 095900 485747095 976 975 976 975 1501
556 20250221 095800 484282219 973 972 973 971 2692
557 20250221 095700 481665369 972 975 975 972 26247
558 20250221 095600 456121410 976 976 976 975 5000
559 20250221 095500 451245407 975 979 979 975 12783
560 20250221 095400 438754069 979 978 979 978 1175
561 20250221 095300 437604339 979 978 979 978 1013
562 20250221 095200 436613624 978 978 978 978 4978
563 20250221 095100 431745140 978 980 980 978 1105
564 20250221 095000 430663790 979 978 980 978 5004
565 20250221 094900 425760193 977 977 977 977 1730
566 20250221 094800 424069983 976 977 977 976 1318
567 20250221 094700 422783098 977 976 977 975 395
568 20250221 094600 422397957 975 978 978 975 16600
569 20250221 094500 406200647 980 980 980 979 2896
570 20250221 094400 403364779 980 981 981 980 10227
571 20250221 094300 393341209 982 982 983 982 6341
572 20250221 094200 387111932 982 982 984 982 414
573 20250221 094100 386705364 982 982 982 982 2012
574 20250221 094000 384729580 983 987 988 981 12998
575 20250221 093900 371946678 988 989 991 988 3216
576 20250221 093800 368769256 990 990 995 990 1197
577 20250221 093700 367584051 990 989 993 989 87
578 20250221 093600 367497903 988 989 990 988 1689
579 20250221 093500 365827749 989 989 990 988 4057
580 20250221 093400 361815361 989 988 992 985 6501
581 20250221 093300 355380852 988 987 992 987 23356
582 20250221 093200 332262707 987 983 990 983 20310
583 20250221 093100 312183791 982 976 982 974 11353
584 20250221 093000 301097862 976 975 978 973 7781
585 20250221 092900 293517734 974 977 977 974 5752
586 20250221 092800 287904971 977 978 978 975 662
587 20250221 092700 287258786 977 979 979 973 8423
588 20250221 092600 279040263 980 981 981 979 5822
589 20250221 092500 273334127 981 977 981 976 2676
590 20250221 092400 270722145 974 973 981 973 8285
591 20250221 092300 262644477 976 982 982 970 31363
592 20250221 092200 231980918 982 982 982 982 1466
593 20250221 092100 230541306 981 985 985 981 7432
594 20250221 092000 223241803 985 983 987 983 39
595 20250221 091900 223203404 983 987 987 981 22613
596 20250221 091800 200960873 987 987 988 986 4108
597 20250221 091700 196906710 988 990 990 988 6322
598 20250221 091600 190653189 990 992 993 990 4281
599 20250221 091500 186411132 991 994 1000 990 764
600 20250221 091400 185653194 993 991 993 991 6236
601 20250221 091300 179472810 991 995 995 990 24415
602 20250221 091200 155241798 995 1000 1000 995 342
603 20250221 091100 154901453 1000 994 1000 992 3053
604 20250221 091000 151867464 994 990 994 990 3061
605 20250221 090900 148831942 990 985 990 980 11999
606 20250221 090800 136988331 985 987 988 980 38945
607 20250221 090700 98678530 988 992 992 988 11955
608 20250221 090600 86847864 992 995 996 990 22140
609 20250221 090500 64907000 995 996 997 985 11038
610 20250221 090400 53967040 997 999 1004 996 11074
611 20250221 090300 42906640 1003 1002 1005 999 5600
612 20250221 090200 37288254 1005 1001 1005 1000 4357
613 20250221 090100 32918229 1001 995 1001 980 13393
614 20250221 090000 19674152 1002 1010 1010 993 19458

1
025750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,386117,80565149,371830671,77584238487,0.48
20250218,407673,80565149,361198278,71380722014,0.51
20250217,438025,80565149,388528175,71461287163,0.54
20250214,431839,80565149,392541651,73233720441,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 386117 80565149 371830671 77584238487 0.48
3 20250218 407673 80565149 361198278 71380722014 0.51
4 20250217 438025 80565149 388528175 71461287163 0.54
5 20250214 431839 80565149 392541651 73233720441 0.54