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

615
027040/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191300,194095570,278,278,278,278,22112
20250221,191200,194095570,278,278,278,278,0
20250221,191100,194095570,278,278,278,278,0
20250221,191000,194095570,278,278,278,278,0
20250221,190900,194095570,278,278,278,278,0
20250221,190800,194095570,278,278,278,278,0
20250221,190700,194095570,278,278,278,278,0
20250221,190600,194095570,278,278,278,278,0
20250221,190500,194095570,278,278,278,278,0
20250221,190400,194095570,278,278,278,278,0
20250221,190300,194095570,278,278,278,278,0
20250221,190200,194095570,278,278,278,278,0
20250221,190100,194095570,278,278,278,278,0
20250221,190000,194095570,278,278,278,278,0
20250221,185900,194095570,278,278,278,278,0
20250221,185800,194095570,278,278,278,278,0
20250221,185700,194095570,278,278,278,278,0
20250221,185600,194095570,278,278,278,278,0
20250221,185500,194095570,278,278,278,278,0
20250221,185400,194095570,278,278,278,278,0
20250221,185300,194095570,278,278,278,278,0
20250221,185200,194095570,278,278,278,278,0
20250221,185100,194095570,278,278,278,278,0
20250221,185000,194095570,278,278,278,278,0
20250221,184900,194095570,278,278,278,278,0
20250221,184800,194095570,278,278,278,278,0
20250221,184700,194095570,278,278,278,278,0
20250221,184600,194095570,278,278,278,278,0
20250221,184500,194095570,278,278,278,278,0
20250221,184400,194095570,278,278,278,278,0
20250221,184300,194095570,278,278,278,278,22112
20250221,184200,194095570,278,278,278,278,0
20250221,184100,194095570,278,278,278,278,0
20250221,184000,194095570,278,278,278,278,0
20250221,183900,194095570,278,278,278,278,0
20250221,183800,194095570,278,278,278,278,0
20250221,183700,194095570,278,278,278,278,0
20250221,183600,194095570,278,278,278,278,0
20250221,183500,194095570,278,278,278,278,0
20250221,183400,194095570,278,278,278,278,0
20250221,183300,194095570,278,278,278,278,0
20250221,183200,194095570,278,278,278,278,0
20250221,183100,194095570,278,278,278,278,0
20250221,183000,194095570,278,278,278,278,0
20250221,182900,194095570,278,278,278,278,0
20250221,182800,194095570,278,278,278,278,0
20250221,182700,194095570,278,278,278,278,0
20250221,182600,194095570,278,278,278,278,0
20250221,182500,194095570,278,278,278,278,0
20250221,182400,194095570,278,278,278,278,0
20250221,182300,194095570,278,278,278,278,0
20250221,182200,194095570,278,278,278,278,0
20250221,182100,194095570,278,278,278,278,0
20250221,182000,194095570,278,278,278,278,0
20250221,181900,194095570,278,278,278,278,0
20250221,181800,194095570,278,278,278,278,0
20250221,181700,194095570,278,278,278,278,0
20250221,181600,194095570,278,278,278,278,0
20250221,181500,194095570,278,278,278,278,0
20250221,181400,194095570,278,278,278,278,0
20250221,181300,194095570,278,278,278,278,22112
20250221,181200,194095570,278,278,278,278,0
20250221,181100,194095570,278,278,278,278,0
20250221,181000,194095570,278,278,278,278,0
20250221,180900,194095570,278,278,278,278,0
20250221,180800,194095570,278,278,278,278,0
20250221,180700,194095570,278,278,278,278,0
20250221,180600,194095570,278,278,278,278,0
20250221,180500,194095570,278,278,278,278,0
20250221,180400,194095570,278,278,278,278,0
20250221,180300,194095570,278,278,278,278,0
20250221,180200,194095570,278,278,278,278,0
20250221,180100,194095570,278,278,278,278,0
20250221,180000,194095570,278,278,278,278,0
20250221,175900,194095570,278,278,278,278,0
20250221,175800,194095570,278,278,278,278,0
20250221,175700,194095570,278,278,278,278,0
20250221,175600,194095570,278,278,278,278,0
20250221,175500,194095570,278,278,278,278,0
20250221,175400,194095570,278,278,278,278,0
20250221,175300,194095570,278,278,278,278,0
20250221,175200,194095570,278,278,278,278,0
20250221,175100,194095570,278,278,278,278,0
20250221,175000,194095570,278,278,278,278,0
20250221,174900,194095570,278,278,278,278,0
20250221,174800,194095570,278,278,278,278,0
20250221,174700,194095570,278,278,278,278,0
20250221,174600,194095570,278,278,278,278,0
20250221,174500,194095570,278,278,278,278,0
20250221,174400,194095570,278,278,278,278,0
20250221,174300,194095570,278,278,278,278,22112
20250221,174200,194095570,278,278,278,278,0
20250221,174100,194095570,278,278,278,278,0
20250221,174000,194095570,278,278,278,278,0
20250221,173900,194095570,278,278,278,278,0
20250221,173800,194095570,278,278,278,278,0
20250221,173700,194095570,278,278,278,278,0
20250221,173600,194095570,278,278,278,278,0
20250221,173500,194095570,278,278,278,278,0
20250221,173400,194095570,278,278,278,278,0
20250221,173300,194095570,278,278,278,278,0
20250221,173200,194095570,278,278,278,278,0
20250221,173100,194095570,278,278,278,278,0
20250221,173000,194095570,278,278,278,278,0
20250221,172900,194095570,278,278,278,278,0
20250221,172800,194095570,278,278,278,278,0
20250221,172700,194095570,278,278,278,278,0
20250221,172600,194095570,278,278,278,278,0
20250221,172500,194095570,278,278,278,278,0
20250221,172400,194095570,278,278,278,278,0
20250221,172300,194095570,278,278,278,278,0
20250221,172200,194095570,278,278,278,278,0
20250221,172100,194095570,278,278,278,278,0
20250221,172000,194095570,278,278,278,278,0
20250221,171900,194095570,278,278,278,278,0
20250221,171800,194095570,278,278,278,278,0
20250221,171700,194095570,278,278,278,278,0
20250221,171600,194095570,278,278,278,278,0
20250221,171500,194095570,278,278,278,278,0
20250221,171400,194095570,278,278,278,278,0
20250221,171300,194095570,278,278,278,278,22112
20250221,171200,194095570,278,278,278,278,0
20250221,171100,194095570,278,278,278,278,0
20250221,171000,194095570,278,278,278,278,0
20250221,170900,194095570,278,278,278,278,0
20250221,170800,194095570,278,278,278,278,0
20250221,170700,194095570,278,278,278,278,0
20250221,170600,194095570,278,278,278,278,0
20250221,170500,194095570,278,278,278,278,0
20250221,170400,194095570,278,278,278,278,0
20250221,170300,194095570,278,278,278,278,0
20250221,170200,194095570,278,278,278,278,0
20250221,170100,194095570,278,278,278,278,0
20250221,170000,194095570,278,278,278,278,0
20250221,165900,194095570,278,278,278,278,0
20250221,165800,194095570,278,278,278,278,0
20250221,165700,194095570,278,278,278,278,0
20250221,165600,194095570,278,278,278,278,0
20250221,165500,194095570,278,278,278,278,0
20250221,165400,194095570,278,278,278,278,0
20250221,165300,194095570,278,278,278,278,0
20250221,165200,194095570,278,278,278,278,0
20250221,165100,194095570,278,278,278,278,0
20250221,165000,194095570,278,278,278,278,0
20250221,164900,194095570,278,278,278,278,0
20250221,164800,194095570,278,278,278,278,0
20250221,164700,194095570,278,278,278,278,0
20250221,164600,194095570,278,278,278,278,0
20250221,164500,194095570,278,278,278,278,0
20250221,164400,194095570,278,278,278,278,0
20250221,164300,194095570,278,278,278,278,22112
20250221,164200,194095570,278,278,278,278,0
20250221,164100,194095570,278,278,278,278,0
20250221,164000,194095570,278,278,278,278,0
20250221,163900,194095570,278,278,278,278,0
20250221,163800,194095570,278,278,278,278,0
20250221,163700,194095570,278,278,278,278,0
20250221,163600,194095570,278,278,278,278,0
20250221,163500,194095570,278,278,278,278,0
20250221,163400,194095570,278,278,278,278,0
20250221,163300,194095570,278,278,278,278,0
20250221,163200,194095570,278,278,278,278,0
20250221,163100,194095570,278,278,278,278,0
20250221,163000,194095570,278,278,278,278,0
20250221,162900,194095570,278,278,278,278,0
20250221,162800,194095570,278,278,278,278,0
20250221,162700,194095570,278,278,278,278,0
20250221,162600,194095570,278,278,278,278,0
20250221,162500,194095570,278,278,278,278,0
20250221,162400,194095570,278,278,278,278,0
20250221,162300,194095570,278,278,278,278,0
20250221,162200,194095570,278,278,278,278,0
20250221,162100,194095570,278,278,278,278,0
20250221,162000,194095570,278,278,278,278,0
20250221,161900,194095570,278,278,278,278,0
20250221,161800,194095570,278,278,278,278,0
20250221,161700,194095570,278,278,278,278,0
20250221,161600,194095570,278,278,278,278,0
20250221,161500,194095570,278,278,278,278,0
20250221,161400,194095570,278,278,278,278,0
20250221,161300,194095570,278,278,278,278,22112
20250221,161200,194095570,278,278,278,278,0
20250221,161100,194095570,278,278,278,278,0
20250221,161000,194095570,278,278,278,278,0
20250221,160900,194095570,278,278,278,278,0
20250221,160800,194095570,278,278,278,278,0
20250221,160700,194095570,278,278,278,278,0
20250221,160600,194095570,278,278,278,278,0
20250221,160500,194095570,278,278,278,278,0
20250221,160400,194095570,278,278,278,278,0
20250221,160300,194095570,278,278,278,278,0
20250221,160200,194095570,278,278,278,278,0
20250221,160100,194095570,278,278,278,278,0
20250221,160000,194095570,278,278,278,278,0
20250221,155900,194095570,278,278,278,278,0
20250221,155800,194095570,278,278,278,278,0
20250221,155700,194095570,278,278,278,278,0
20250221,155600,194095570,278,278,278,278,0
20250221,155500,194095570,278,278,278,278,0
20250221,155400,194095570,278,278,278,278,0
20250221,155300,194095570,278,278,278,278,0
20250221,155200,194095570,278,278,278,278,0
20250221,155100,194095570,278,278,278,278,0
20250221,155000,194095570,278,278,278,278,0
20250221,154900,194095570,278,278,278,278,0
20250221,154800,194095570,278,278,278,278,0
20250221,154700,194095570,278,278,278,278,0
20250221,154600,194095570,278,278,278,278,0
20250221,154500,194095570,278,278,278,278,0
20250221,154400,194095570,278,278,278,278,0
20250221,154300,194095570,278,278,278,278,22112
20250221,154200,194095570,278,278,278,278,0
20250221,154100,194095570,278,278,278,278,0
20250221,154000,194095570,278,278,278,278,0
20250221,153900,194095570,278,278,278,278,0
20250221,153800,194095570,278,278,278,278,0
20250221,153700,194095570,278,278,278,278,0
20250221,153600,194095570,278,278,278,278,0
20250221,153500,194095570,278,278,278,278,0
20250221,153400,194095570,278,278,278,278,0
20250221,153300,194095570,278,278,278,278,0
20250221,153200,194095570,278,278,278,278,0
20250221,153100,194095570,278,278,278,278,0
20250221,153000,194095570,278,278,278,278,22112
20250221,152900,187948434,276,276,276,276,0
20250221,152800,187948434,276,276,276,276,0
20250221,152700,187948434,276,276,276,276,0
20250221,152600,187948434,276,276,276,276,0
20250221,152500,187948434,276,276,276,276,0
20250221,152400,187948434,276,276,276,276,0
20250221,152300,187948434,276,276,276,276,0
20250221,152200,187948434,276,276,276,276,0
20250221,152100,187948434,276,276,276,276,0
20250221,152000,187948434,276,276,276,276,0
20250221,151900,187948434,276,276,276,276,10
20250221,151800,187945674,276,276,276,276,0
20250221,151700,187945674,276,276,276,276,1
20250221,151600,187945398,276,276,276,276,0
20250221,151500,187945398,276,276,276,276,771
20250221,151400,187732602,277,277,277,277,3677
20250221,151300,186714073,277,277,277,277,0
20250221,151200,186714073,277,277,277,277,1
20250221,151100,186713796,276,277,277,276,231
20250221,151000,186650039,276,277,277,276,1501
20250221,150900,186235762,276,276,276,276,12
20250221,150800,186232450,277,277,277,277,3
20250221,150700,186231619,277,277,277,277,0
20250221,150600,186231619,277,277,277,277,100
20250221,150500,186203919,278,277,278,277,400
20250221,150400,186092999,277,277,277,277,0
20250221,150300,186092999,277,275,277,275,7584
20250221,150200,184007395,275,274,275,274,7678
20250221,150100,181903622,274,274,274,274,0
20250221,150000,181903622,274,274,274,274,0
20250221,145900,181903622,274,274,274,274,0
20250221,145800,181903622,274,274,274,274,20
20250221,145700,181898142,274,274,274,274,104
20250221,145600,181869646,274,273,274,273,1724
20250221,145500,181398838,274,274,274,274,121
20250221,145400,181365684,274,275,275,274,8429
20250221,145300,179056137,274,274,274,274,5571
20250221,145200,177529683,275,275,275,275,11
20250221,145100,177526658,275,275,275,275,10
20250221,145000,177523908,275,275,275,275,7
20250221,144900,177521983,275,275,275,274,5816
20250221,144800,175925596,274,274,274,274,463
20250221,144700,175798734,275,275,275,275,0
20250221,144600,175798734,275,275,275,275,0
20250221,144500,175798734,275,275,275,275,1
20250221,144400,175798459,274,275,275,274,101
20250221,144300,175770784,275,275,276,274,9094
20250221,144200,173270044,275,275,275,275,300
20250221,144100,173187544,275,275,275,275,3232
20250221,144000,172298744,276,275,276,275,2013
20250221,143900,171745168,277,275,277,275,6577
20250221,143800,169926339,277,277,277,277,1
20250221,143700,169926062,275,276,277,275,1733
20250221,143600,169447699,276,276,276,276,0
20250221,143500,169447699,276,276,276,276,120
20250221,143400,169414579,277,277,277,277,0
20250221,143300,169414579,277,277,277,277,0
20250221,143200,169414579,277,277,277,277,0
20250221,143100,169414579,277,277,277,277,0
20250221,143000,169414579,277,277,277,277,0
20250221,142900,169414579,277,275,277,275,29193
20250221,142800,161384650,275,275,275,275,1000
20250221,142700,161109650,275,275,275,275,50
20250221,142600,161095900,275,275,275,275,0
20250221,142500,161095900,275,275,275,275,0
20250221,142400,161095900,275,275,275,275,0
20250221,142300,161095900,275,275,275,275,0
20250221,142200,161095900,275,275,275,275,0
20250221,142100,161095900,275,275,275,275,0
20250221,142000,161095900,275,275,275,275,0
20250221,141900,161095900,275,275,275,275,110
20250221,141800,161065650,275,274,275,274,912
20250221,141700,160815761,275,275,275,275,0
20250221,141600,160815761,275,275,275,275,0
20250221,141500,160815761,275,275,275,275,500
20250221,141400,160678261,275,275,275,275,100
20250221,141300,160650761,275,275,275,275,0
20250221,141200,160650761,275,275,275,275,2644
20250221,141100,159923661,275,275,275,275,0
20250221,141000,159923661,275,275,275,275,2000
20250221,140900,159373661,275,275,275,275,35
20250221,140800,159364036,275,275,275,275,1817
20250221,140700,158864361,275,275,275,275,1
20250221,140600,158864086,274,274,274,274,64
20250221,140500,158846550,275,275,275,275,0
20250221,140400,158846550,275,275,275,275,0
20250221,140300,158846550,275,275,275,275,0
20250221,140200,158846550,275,274,275,274,166
20250221,140100,158801065,275,275,275,275,0
20250221,140000,158801065,275,275,275,275,0
20250221,135900,158801065,275,275,275,275,0
20250221,135800,158801065,275,275,275,275,3172
20250221,135700,157928765,275,275,275,275,28
20250221,135600,157921065,275,275,275,275,0
20250221,135500,157921065,275,275,275,275,0
20250221,135400,157921065,275,275,275,275,0
20250221,135300,157921065,275,275,275,275,15
20250221,135200,157916940,275,275,275,275,1
20250221,135100,157916665,274,275,275,274,6
20250221,135000,157915020,274,274,275,274,19
20250221,134900,157909813,274,274,274,274,451
20250221,134800,157786239,275,275,275,275,0
20250221,134700,157786239,275,275,275,275,56
20250221,134600,157770839,274,275,275,274,4524
20250221,134500,156531243,275,275,275,275,0
20250221,134400,156531243,275,275,275,275,314
20250221,134300,156444893,275,275,275,275,0
20250221,134200,156444893,275,275,275,275,0
20250221,134100,156444893,275,275,275,275,0
20250221,134000,156444893,275,274,275,274,43
20250221,133900,156433110,275,275,275,275,0
20250221,133800,156433110,275,275,275,275,0
20250221,133700,156433110,275,275,275,275,15
20250221,133600,156428985,275,275,275,275,0
20250221,133500,156428985,275,275,275,275,8
20250221,133400,156426785,274,274,274,274,1
20250221,133300,156426511,274,275,275,274,2301
20250221,133200,155794899,276,276,276,276,0
20250221,133100,155794899,276,276,276,276,201
20250221,133000,155739423,276,276,276,276,0
20250221,132900,155739423,276,276,276,276,22
20250221,132800,155733351,276,276,276,276,0
20250221,132700,155733351,276,276,276,276,0
20250221,132600,155733351,276,276,276,276,0
20250221,132500,155733351,276,276,276,276,0
20250221,132400,155733351,276,276,276,276,65
20250221,132300,155715411,276,276,276,276,0
20250221,132200,155715411,276,276,276,276,0
20250221,132100,155715411,276,276,276,276,0
20250221,132000,155715411,276,276,276,276,0
20250221,131900,155715411,276,275,276,275,583
20250221,131800,155555085,275,275,275,275,20
20250221,131700,155549585,275,275,275,275,80
20250221,131600,155527585,275,275,275,275,63
20250221,131500,155510260,275,275,275,275,0
20250221,131400,155510260,275,275,275,275,1
20250221,131300,155509985,275,274,275,274,76
20250221,131200,155489125,275,275,275,275,175
20250221,131100,155441000,275,275,275,275,222
20250221,131000,155379950,275,275,275,275,1912
20250221,130900,154854150,276,276,276,276,0
20250221,130800,154854150,276,276,276,276,1
20250221,130700,154853874,275,275,275,275,0
20250221,130600,154853874,275,275,275,275,1000
20250221,130500,154578874,275,275,275,275,1206
20250221,130400,154247224,276,276,276,276,0
20250221,130300,154247224,276,276,276,276,0
20250221,130200,154247224,276,276,276,276,2
20250221,130100,154246672,276,276,276,276,0
20250221,130000,154246672,276,276,276,276,0
20250221,125900,154246672,276,276,276,276,100
20250221,125800,154219072,276,276,276,276,1
20250221,125700,154218796,275,275,275,275,300
20250221,125600,154136296,276,276,276,276,0
20250221,125500,154136296,276,276,276,276,0
20250221,125400,154136296,276,275,276,275,1042
20250221,125300,153849745,275,276,276,275,1479
20250221,125200,153443019,275,275,275,275,74
20250221,125100,153422669,276,276,276,276,0
20250221,125000,153422669,276,276,276,276,0
20250221,124900,153422669,276,276,276,276,0
20250221,124800,153422669,276,276,276,276,0
20250221,124700,153422669,276,276,276,276,1530
20250221,124600,153000389,276,276,276,276,130
20250221,124500,152964509,276,276,276,276,1905
20250221,124400,152438729,276,277,277,276,20
20250221,124300,152433190,277,276,277,276,2751
20250221,124200,151673913,276,276,276,276,42
20250221,124100,151662321,276,277,277,276,129
20250221,124000,151626607,277,277,277,277,0
20250221,123900,151626607,277,277,277,277,1200
20250221,123800,151294207,277,277,277,277,0
20250221,123700,151294207,277,277,277,277,0
20250221,123600,151294207,277,277,277,276,2087
20250221,123500,150716220,277,277,277,277,0
20250221,123400,150716220,277,277,277,277,0
20250221,123300,150716220,277,277,277,277,0
20250221,123200,150716220,277,277,277,277,0
20250221,123100,150716220,277,277,277,277,300
20250221,123000,150633120,277,277,277,277,0
20250221,122900,150633120,277,277,277,277,1331
20250221,122800,150264433,277,276,277,276,725
20250221,122700,150064332,276,276,276,276,0
20250221,122600,150064332,276,276,276,276,0
20250221,122500,150064332,276,276,276,276,1000
20250221,122400,149788332,277,277,277,277,0
20250221,122300,149788332,277,276,277,276,4152
20250221,122200,148642378,276,276,276,276,17
20250221,122100,148637686,276,276,276,276,4
20250221,122000,148636582,276,276,276,276,0
20250221,121900,148636582,276,276,276,276,0
20250221,121800,148636582,276,276,276,276,1
20250221,121700,148636306,275,275,275,275,0
20250221,121600,148636306,275,276,276,275,901
20250221,121500,148387631,275,275,275,275,0
20250221,121400,148387631,275,275,275,275,0
20250221,121300,148387631,275,275,275,275,1141
20250221,121200,148073856,275,274,275,274,242
20250221,121100,148007537,275,275,275,275,0
20250221,121000,148007537,275,275,275,275,1
20250221,120900,148007262,275,275,275,275,0
20250221,120800,148007262,275,275,275,275,80
20250221,120700,147985262,275,275,275,275,0
20250221,120600,147985262,275,275,275,275,0
20250221,120500,147985262,275,275,275,275,6
20250221,120400,147983612,275,275,275,275,1817
20250221,120300,147483937,275,275,275,275,1091
20250221,120200,147183912,276,276,276,276,0
20250221,120100,147183912,276,276,276,276,6014
20250221,120000,145524048,276,276,276,276,300
20250221,115900,145441248,277,276,277,276,5338
20250221,115800,143965960,276,275,276,275,5009
20250221,115700,142587807,274,273,274,273,28864
20250221,115600,134683920,274,274,274,274,13
20250221,115500,134680358,273,273,273,273,1108
20250221,115400,134377874,274,273,274,273,1003
20250221,115300,134103054,275,272,275,272,10067
20250221,115200,131354760,274,274,274,274,0
20250221,115100,131354760,274,274,274,274,0
20250221,115000,131354760,274,274,274,274,6
20250221,114900,131353116,274,272,274,272,10003
20250221,114800,128632294,272,273,273,272,14846
20250221,114700,124593336,273,272,273,272,18
20250221,114600,124588432,272,272,272,272,12491
20250221,114500,121190880,273,273,273,273,0
20250221,114400,121190880,273,273,273,273,100
20250221,114300,121163580,274,273,274,273,7312
20250221,114200,119167391,275,274,275,273,536
20250221,114100,119021001,274,274,274,273,14454
20250221,114000,115064148,274,274,274,274,675
20250221,113900,114879198,274,274,274,274,3445
20250221,113800,113935268,275,275,275,275,1
20250221,113700,113934993,275,275,275,275,0
20250221,113600,113934993,275,275,275,275,10
20250221,113500,113932243,274,274,274,274,326
20250221,113400,113842919,275,275,275,275,0
20250221,113300,113842919,275,275,275,275,1
20250221,113200,113842644,275,275,275,275,497
20250221,113100,113705969,275,275,275,275,0
20250221,113000,113705969,275,275,275,275,6066
20250221,112900,112037819,275,275,275,275,82
20250221,112800,112015269,275,275,275,275,0
20250221,112700,112015269,275,275,275,274,348
20250221,112600,111919869,274,274,274,274,904
20250221,112500,111672173,276,276,276,276,0
20250221,112400,111672173,276,276,276,276,2
20250221,112300,111671621,276,275,276,275,1772
20250221,112200,111184313,275,275,275,275,4
20250221,112100,111183213,275,277,277,274,6506
20250221,112000,109392806,277,278,278,276,18361
20250221,111900,104306745,278,278,278,277,961
20250221,111800,104039753,278,276,278,276,1958
20250221,111700,103496724,277,276,277,276,816
20250221,111600,103270889,277,275,277,275,6015
20250221,111500,101610726,275,274,275,274,8877
20250221,111400,99172551,274,274,274,274,5
20250221,111300,99171181,274,274,274,274,1992
20250221,111200,98625373,274,273,274,273,4015
20250221,111100,97529264,274,274,274,274,0
20250221,111000,97529264,274,274,274,274,4519
20250221,110900,96291058,275,275,275,275,103
20250221,110800,96262733,275,275,275,275,4
20250221,110700,96261633,275,275,275,274,3043
20250221,110600,95424842,275,275,275,274,863
20250221,110500,95188140,275,275,275,273,1768
20250221,110400,94703604,275,275,275,273,460
20250221,110300,94577458,273,275,275,273,899
20250221,110200,94331175,275,272,275,272,7671
20250221,110100,92236825,273,272,273,272,10851
20250221,110000,89274769,272,273,273,272,14398
20250221,105900,85344326,273,273,273,273,0
20250221,105800,85344326,273,274,274,273,12
20250221,105700,85341040,273,273,273,273,0
20250221,105600,85341040,273,274,274,273,350
20250221,105500,85245143,273,273,273,273,30
20250221,105400,85236953,273,273,273,273,1
20250221,105300,85236680,273,273,273,273,9118
20250221,105200,82747466,273,274,274,273,6
20250221,105100,82745827,274,274,274,274,429
20250221,105000,82628281,275,275,275,275,723
20250221,104900,82429456,274,275,275,274,5560
20250221,104800,80906014,275,275,275,275,2454
20250221,104700,80231164,276,276,276,276,34
20250221,104600,80221780,274,274,274,274,0
20250221,104500,80221780,274,274,274,274,100
20250221,104400,80194380,274,274,274,274,0
20250221,104300,80194380,274,274,274,274,10
20250221,104200,80191640,275,275,275,275,0
20250221,104100,80191640,275,275,275,275,0
20250221,104000,80191640,275,276,276,275,2404
20250221,103900,79530536,275,275,275,275,0
20250221,103800,79530536,275,275,275,275,3218
20250221,103700,78645586,276,275,276,275,2202
20250221,103600,78040029,275,274,275,274,1064
20250221,103500,77748382,274,274,274,274,2
20250221,103400,77747834,274,275,275,274,10820
20250221,103300,74777641,276,276,276,276,1
20250221,103200,74777365,276,276,276,276,15
20250221,103100,74773225,276,276,276,276,39
20250221,103000,74762461,275,275,275,275,476
20250221,102900,74631561,276,276,276,276,335
20250221,102800,74539101,276,276,276,276,52
20250221,102700,74524749,276,276,276,276,6
20250221,102600,74523093,276,276,276,276,1
20250221,102500,74522817,275,276,276,275,13
20250221,102400,74519231,275,275,275,275,0
20250221,102300,74519231,275,274,275,274,1155
20250221,102200,74201656,274,274,274,274,400
20250221,102100,74092056,274,274,274,274,193
20250221,102000,74039174,274,274,274,274,28
20250221,101900,74031502,274,275,275,274,11
20250221,101800,74028478,275,275,275,275,0
20250221,101700,74028478,275,275,275,275,2
20250221,101600,74027928,274,274,274,274,11
20250221,101500,74024914,274,274,274,274,0
20250221,101400,74024914,274,274,274,274,3
20250221,101300,74024092,274,274,274,274,0
20250221,101200,74024092,274,274,274,274,3
20250221,101100,74023270,274,274,274,274,1302
20250221,101000,73666522,274,274,274,274,0
20250221,100900,73666522,274,275,275,274,26
20250221,100800,73659387,274,274,275,274,15
20250221,100700,73655276,275,274,275,273,2274
20250221,100600,73032195,274,274,274,274,82
20250221,100500,73009727,274,274,274,274,36
20250221,100400,72999863,275,273,275,272,15420
20250221,100300,68789297,273,273,273,273,4664
20250221,100200,67516025,273,273,273,273,350
20250221,100100,67420475,274,274,274,273,1043
20250221,100000,67134696,275,275,275,275,10
20250221,095900,67131946,275,275,275,275,33
20250221,095800,67122871,274,276,276,274,4503
20250221,095700,65883246,278,278,278,278,0
20250221,095600,65883246,278,277,278,277,5249
20250221,095500,64429270,277,277,277,277,0
20250221,095400,64429270,277,277,277,277,515
20250221,095300,64286615,277,277,277,276,115
20250221,095200,64254773,277,276,277,276,256
20250221,095100,64184115,276,275,276,275,14
20250221,095000,64180263,276,276,276,275,13
20250221,094900,64176686,276,276,276,275,524
20250221,094800,64032080,276,276,276,276,29
20250221,094700,64024076,276,276,276,276,1
20250221,094600,64023800,276,275,276,275,4
20250221,094500,64022699,276,274,276,274,201
20250221,094400,63967623,276,276,276,274,3187
20250221,094300,63092232,277,277,277,277,4
20250221,094200,63091124,277,277,277,277,0
20250221,094100,63091124,277,275,277,275,6186
20250221,094000,61382852,275,275,275,274,1806
20250221,093900,60887202,276,276,276,276,50
20250221,093800,60873402,277,277,277,277,0
20250221,093700,60873402,277,277,277,277,0
20250221,093600,60873402,277,277,277,277,1
20250221,093500,60873125,277,276,277,276,333
20250221,093400,60781084,276,277,277,276,1588
20250221,093300,60342794,278,278,278,278,5
20250221,093200,60341404,277,276,277,276,4262
20250221,093100,59164251,276,276,277,275,26
20250221,093000,59157080,277,277,278,275,1106
20250221,092900,58851117,277,276,277,275,935
20250221,092800,58593036,276,273,276,273,29360
20250221,092700,50561160,274,274,274,274,2004
20250221,092600,50012064,275,275,275,275,708
20250221,092500,49817364,275,275,275,275,10
20250221,092400,49814614,275,275,275,273,2126
20250221,092300,49232044,276,273,276,273,6855
20250221,092200,47354625,274,274,274,273,20
20250221,092100,47349146,274,274,274,273,12566
20250221,092000,43918585,274,275,275,273,3169
20250221,091900,43049765,275,274,275,274,3078
20250221,091800,42205816,275,274,275,273,2753
20250221,091700,41451391,275,275,277,274,5333
20250221,091600,39982713,276,277,277,275,5594
20250221,091500,38438718,276,276,277,276,1022
20250221,091400,38156638,277,276,277,275,4409
20250221,091300,36942689,276,278,278,275,6995
20250221,091200,35011982,276,278,279,276,9766
20250221,091100,32300722,279,277,280,277,6040
20250221,091000,30616878,277,277,279,277,2939
20250221,090900,29802771,277,276,277,276,6380
20250221,090800,28041842,276,276,276,276,1
20250221,090700,28041566,276,276,276,274,11796
20250221,090600,24806732,275,275,275,274,4244
20250221,090500,23639737,275,276,276,275,5337
20250221,090400,22172033,276,277,278,276,2988
20250221,090300,21345714,277,275,279,275,6109
20250221,090200,19663545,275,276,280,271,36526
20250221,090100,9719646,281,282,282,280,22398
20250221,090000,3429402,282,282,282,282,12161
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191300 194095570 278 278 278 278 22112
3 20250221 191200 194095570 278 278 278 278 0
4 20250221 191100 194095570 278 278 278 278 0
5 20250221 191000 194095570 278 278 278 278 0
6 20250221 190900 194095570 278 278 278 278 0
7 20250221 190800 194095570 278 278 278 278 0
8 20250221 190700 194095570 278 278 278 278 0
9 20250221 190600 194095570 278 278 278 278 0
10 20250221 190500 194095570 278 278 278 278 0
11 20250221 190400 194095570 278 278 278 278 0
12 20250221 190300 194095570 278 278 278 278 0
13 20250221 190200 194095570 278 278 278 278 0
14 20250221 190100 194095570 278 278 278 278 0
15 20250221 190000 194095570 278 278 278 278 0
16 20250221 185900 194095570 278 278 278 278 0
17 20250221 185800 194095570 278 278 278 278 0
18 20250221 185700 194095570 278 278 278 278 0
19 20250221 185600 194095570 278 278 278 278 0
20 20250221 185500 194095570 278 278 278 278 0
21 20250221 185400 194095570 278 278 278 278 0
22 20250221 185300 194095570 278 278 278 278 0
23 20250221 185200 194095570 278 278 278 278 0
24 20250221 185100 194095570 278 278 278 278 0
25 20250221 185000 194095570 278 278 278 278 0
26 20250221 184900 194095570 278 278 278 278 0
27 20250221 184800 194095570 278 278 278 278 0
28 20250221 184700 194095570 278 278 278 278 0
29 20250221 184600 194095570 278 278 278 278 0
30 20250221 184500 194095570 278 278 278 278 0
31 20250221 184400 194095570 278 278 278 278 0
32 20250221 184300 194095570 278 278 278 278 22112
33 20250221 184200 194095570 278 278 278 278 0
34 20250221 184100 194095570 278 278 278 278 0
35 20250221 184000 194095570 278 278 278 278 0
36 20250221 183900 194095570 278 278 278 278 0
37 20250221 183800 194095570 278 278 278 278 0
38 20250221 183700 194095570 278 278 278 278 0
39 20250221 183600 194095570 278 278 278 278 0
40 20250221 183500 194095570 278 278 278 278 0
41 20250221 183400 194095570 278 278 278 278 0
42 20250221 183300 194095570 278 278 278 278 0
43 20250221 183200 194095570 278 278 278 278 0
44 20250221 183100 194095570 278 278 278 278 0
45 20250221 183000 194095570 278 278 278 278 0
46 20250221 182900 194095570 278 278 278 278 0
47 20250221 182800 194095570 278 278 278 278 0
48 20250221 182700 194095570 278 278 278 278 0
49 20250221 182600 194095570 278 278 278 278 0
50 20250221 182500 194095570 278 278 278 278 0
51 20250221 182400 194095570 278 278 278 278 0
52 20250221 182300 194095570 278 278 278 278 0
53 20250221 182200 194095570 278 278 278 278 0
54 20250221 182100 194095570 278 278 278 278 0
55 20250221 182000 194095570 278 278 278 278 0
56 20250221 181900 194095570 278 278 278 278 0
57 20250221 181800 194095570 278 278 278 278 0
58 20250221 181700 194095570 278 278 278 278 0
59 20250221 181600 194095570 278 278 278 278 0
60 20250221 181500 194095570 278 278 278 278 0
61 20250221 181400 194095570 278 278 278 278 0
62 20250221 181300 194095570 278 278 278 278 22112
63 20250221 181200 194095570 278 278 278 278 0
64 20250221 181100 194095570 278 278 278 278 0
65 20250221 181000 194095570 278 278 278 278 0
66 20250221 180900 194095570 278 278 278 278 0
67 20250221 180800 194095570 278 278 278 278 0
68 20250221 180700 194095570 278 278 278 278 0
69 20250221 180600 194095570 278 278 278 278 0
70 20250221 180500 194095570 278 278 278 278 0
71 20250221 180400 194095570 278 278 278 278 0
72 20250221 180300 194095570 278 278 278 278 0
73 20250221 180200 194095570 278 278 278 278 0
74 20250221 180100 194095570 278 278 278 278 0
75 20250221 180000 194095570 278 278 278 278 0
76 20250221 175900 194095570 278 278 278 278 0
77 20250221 175800 194095570 278 278 278 278 0
78 20250221 175700 194095570 278 278 278 278 0
79 20250221 175600 194095570 278 278 278 278 0
80 20250221 175500 194095570 278 278 278 278 0
81 20250221 175400 194095570 278 278 278 278 0
82 20250221 175300 194095570 278 278 278 278 0
83 20250221 175200 194095570 278 278 278 278 0
84 20250221 175100 194095570 278 278 278 278 0
85 20250221 175000 194095570 278 278 278 278 0
86 20250221 174900 194095570 278 278 278 278 0
87 20250221 174800 194095570 278 278 278 278 0
88 20250221 174700 194095570 278 278 278 278 0
89 20250221 174600 194095570 278 278 278 278 0
90 20250221 174500 194095570 278 278 278 278 0
91 20250221 174400 194095570 278 278 278 278 0
92 20250221 174300 194095570 278 278 278 278 22112
93 20250221 174200 194095570 278 278 278 278 0
94 20250221 174100 194095570 278 278 278 278 0
95 20250221 174000 194095570 278 278 278 278 0
96 20250221 173900 194095570 278 278 278 278 0
97 20250221 173800 194095570 278 278 278 278 0
98 20250221 173700 194095570 278 278 278 278 0
99 20250221 173600 194095570 278 278 278 278 0
100 20250221 173500 194095570 278 278 278 278 0
101 20250221 173400 194095570 278 278 278 278 0
102 20250221 173300 194095570 278 278 278 278 0
103 20250221 173200 194095570 278 278 278 278 0
104 20250221 173100 194095570 278 278 278 278 0
105 20250221 173000 194095570 278 278 278 278 0
106 20250221 172900 194095570 278 278 278 278 0
107 20250221 172800 194095570 278 278 278 278 0
108 20250221 172700 194095570 278 278 278 278 0
109 20250221 172600 194095570 278 278 278 278 0
110 20250221 172500 194095570 278 278 278 278 0
111 20250221 172400 194095570 278 278 278 278 0
112 20250221 172300 194095570 278 278 278 278 0
113 20250221 172200 194095570 278 278 278 278 0
114 20250221 172100 194095570 278 278 278 278 0
115 20250221 172000 194095570 278 278 278 278 0
116 20250221 171900 194095570 278 278 278 278 0
117 20250221 171800 194095570 278 278 278 278 0
118 20250221 171700 194095570 278 278 278 278 0
119 20250221 171600 194095570 278 278 278 278 0
120 20250221 171500 194095570 278 278 278 278 0
121 20250221 171400 194095570 278 278 278 278 0
122 20250221 171300 194095570 278 278 278 278 22112
123 20250221 171200 194095570 278 278 278 278 0
124 20250221 171100 194095570 278 278 278 278 0
125 20250221 171000 194095570 278 278 278 278 0
126 20250221 170900 194095570 278 278 278 278 0
127 20250221 170800 194095570 278 278 278 278 0
128 20250221 170700 194095570 278 278 278 278 0
129 20250221 170600 194095570 278 278 278 278 0
130 20250221 170500 194095570 278 278 278 278 0
131 20250221 170400 194095570 278 278 278 278 0
132 20250221 170300 194095570 278 278 278 278 0
133 20250221 170200 194095570 278 278 278 278 0
134 20250221 170100 194095570 278 278 278 278 0
135 20250221 170000 194095570 278 278 278 278 0
136 20250221 165900 194095570 278 278 278 278 0
137 20250221 165800 194095570 278 278 278 278 0
138 20250221 165700 194095570 278 278 278 278 0
139 20250221 165600 194095570 278 278 278 278 0
140 20250221 165500 194095570 278 278 278 278 0
141 20250221 165400 194095570 278 278 278 278 0
142 20250221 165300 194095570 278 278 278 278 0
143 20250221 165200 194095570 278 278 278 278 0
144 20250221 165100 194095570 278 278 278 278 0
145 20250221 165000 194095570 278 278 278 278 0
146 20250221 164900 194095570 278 278 278 278 0
147 20250221 164800 194095570 278 278 278 278 0
148 20250221 164700 194095570 278 278 278 278 0
149 20250221 164600 194095570 278 278 278 278 0
150 20250221 164500 194095570 278 278 278 278 0
151 20250221 164400 194095570 278 278 278 278 0
152 20250221 164300 194095570 278 278 278 278 22112
153 20250221 164200 194095570 278 278 278 278 0
154 20250221 164100 194095570 278 278 278 278 0
155 20250221 164000 194095570 278 278 278 278 0
156 20250221 163900 194095570 278 278 278 278 0
157 20250221 163800 194095570 278 278 278 278 0
158 20250221 163700 194095570 278 278 278 278 0
159 20250221 163600 194095570 278 278 278 278 0
160 20250221 163500 194095570 278 278 278 278 0
161 20250221 163400 194095570 278 278 278 278 0
162 20250221 163300 194095570 278 278 278 278 0
163 20250221 163200 194095570 278 278 278 278 0
164 20250221 163100 194095570 278 278 278 278 0
165 20250221 163000 194095570 278 278 278 278 0
166 20250221 162900 194095570 278 278 278 278 0
167 20250221 162800 194095570 278 278 278 278 0
168 20250221 162700 194095570 278 278 278 278 0
169 20250221 162600 194095570 278 278 278 278 0
170 20250221 162500 194095570 278 278 278 278 0
171 20250221 162400 194095570 278 278 278 278 0
172 20250221 162300 194095570 278 278 278 278 0
173 20250221 162200 194095570 278 278 278 278 0
174 20250221 162100 194095570 278 278 278 278 0
175 20250221 162000 194095570 278 278 278 278 0
176 20250221 161900 194095570 278 278 278 278 0
177 20250221 161800 194095570 278 278 278 278 0
178 20250221 161700 194095570 278 278 278 278 0
179 20250221 161600 194095570 278 278 278 278 0
180 20250221 161500 194095570 278 278 278 278 0
181 20250221 161400 194095570 278 278 278 278 0
182 20250221 161300 194095570 278 278 278 278 22112
183 20250221 161200 194095570 278 278 278 278 0
184 20250221 161100 194095570 278 278 278 278 0
185 20250221 161000 194095570 278 278 278 278 0
186 20250221 160900 194095570 278 278 278 278 0
187 20250221 160800 194095570 278 278 278 278 0
188 20250221 160700 194095570 278 278 278 278 0
189 20250221 160600 194095570 278 278 278 278 0
190 20250221 160500 194095570 278 278 278 278 0
191 20250221 160400 194095570 278 278 278 278 0
192 20250221 160300 194095570 278 278 278 278 0
193 20250221 160200 194095570 278 278 278 278 0
194 20250221 160100 194095570 278 278 278 278 0
195 20250221 160000 194095570 278 278 278 278 0
196 20250221 155900 194095570 278 278 278 278 0
197 20250221 155800 194095570 278 278 278 278 0
198 20250221 155700 194095570 278 278 278 278 0
199 20250221 155600 194095570 278 278 278 278 0
200 20250221 155500 194095570 278 278 278 278 0
201 20250221 155400 194095570 278 278 278 278 0
202 20250221 155300 194095570 278 278 278 278 0
203 20250221 155200 194095570 278 278 278 278 0
204 20250221 155100 194095570 278 278 278 278 0
205 20250221 155000 194095570 278 278 278 278 0
206 20250221 154900 194095570 278 278 278 278 0
207 20250221 154800 194095570 278 278 278 278 0
208 20250221 154700 194095570 278 278 278 278 0
209 20250221 154600 194095570 278 278 278 278 0
210 20250221 154500 194095570 278 278 278 278 0
211 20250221 154400 194095570 278 278 278 278 0
212 20250221 154300 194095570 278 278 278 278 22112
213 20250221 154200 194095570 278 278 278 278 0
214 20250221 154100 194095570 278 278 278 278 0
215 20250221 154000 194095570 278 278 278 278 0
216 20250221 153900 194095570 278 278 278 278 0
217 20250221 153800 194095570 278 278 278 278 0
218 20250221 153700 194095570 278 278 278 278 0
219 20250221 153600 194095570 278 278 278 278 0
220 20250221 153500 194095570 278 278 278 278 0
221 20250221 153400 194095570 278 278 278 278 0
222 20250221 153300 194095570 278 278 278 278 0
223 20250221 153200 194095570 278 278 278 278 0
224 20250221 153100 194095570 278 278 278 278 0
225 20250221 153000 194095570 278 278 278 278 22112
226 20250221 152900 187948434 276 276 276 276 0
227 20250221 152800 187948434 276 276 276 276 0
228 20250221 152700 187948434 276 276 276 276 0
229 20250221 152600 187948434 276 276 276 276 0
230 20250221 152500 187948434 276 276 276 276 0
231 20250221 152400 187948434 276 276 276 276 0
232 20250221 152300 187948434 276 276 276 276 0
233 20250221 152200 187948434 276 276 276 276 0
234 20250221 152100 187948434 276 276 276 276 0
235 20250221 152000 187948434 276 276 276 276 0
236 20250221 151900 187948434 276 276 276 276 10
237 20250221 151800 187945674 276 276 276 276 0
238 20250221 151700 187945674 276 276 276 276 1
239 20250221 151600 187945398 276 276 276 276 0
240 20250221 151500 187945398 276 276 276 276 771
241 20250221 151400 187732602 277 277 277 277 3677
242 20250221 151300 186714073 277 277 277 277 0
243 20250221 151200 186714073 277 277 277 277 1
244 20250221 151100 186713796 276 277 277 276 231
245 20250221 151000 186650039 276 277 277 276 1501
246 20250221 150900 186235762 276 276 276 276 12
247 20250221 150800 186232450 277 277 277 277 3
248 20250221 150700 186231619 277 277 277 277 0
249 20250221 150600 186231619 277 277 277 277 100
250 20250221 150500 186203919 278 277 278 277 400
251 20250221 150400 186092999 277 277 277 277 0
252 20250221 150300 186092999 277 275 277 275 7584
253 20250221 150200 184007395 275 274 275 274 7678
254 20250221 150100 181903622 274 274 274 274 0
255 20250221 150000 181903622 274 274 274 274 0
256 20250221 145900 181903622 274 274 274 274 0
257 20250221 145800 181903622 274 274 274 274 20
258 20250221 145700 181898142 274 274 274 274 104
259 20250221 145600 181869646 274 273 274 273 1724
260 20250221 145500 181398838 274 274 274 274 121
261 20250221 145400 181365684 274 275 275 274 8429
262 20250221 145300 179056137 274 274 274 274 5571
263 20250221 145200 177529683 275 275 275 275 11
264 20250221 145100 177526658 275 275 275 275 10
265 20250221 145000 177523908 275 275 275 275 7
266 20250221 144900 177521983 275 275 275 274 5816
267 20250221 144800 175925596 274 274 274 274 463
268 20250221 144700 175798734 275 275 275 275 0
269 20250221 144600 175798734 275 275 275 275 0
270 20250221 144500 175798734 275 275 275 275 1
271 20250221 144400 175798459 274 275 275 274 101
272 20250221 144300 175770784 275 275 276 274 9094
273 20250221 144200 173270044 275 275 275 275 300
274 20250221 144100 173187544 275 275 275 275 3232
275 20250221 144000 172298744 276 275 276 275 2013
276 20250221 143900 171745168 277 275 277 275 6577
277 20250221 143800 169926339 277 277 277 277 1
278 20250221 143700 169926062 275 276 277 275 1733
279 20250221 143600 169447699 276 276 276 276 0
280 20250221 143500 169447699 276 276 276 276 120
281 20250221 143400 169414579 277 277 277 277 0
282 20250221 143300 169414579 277 277 277 277 0
283 20250221 143200 169414579 277 277 277 277 0
284 20250221 143100 169414579 277 277 277 277 0
285 20250221 143000 169414579 277 277 277 277 0
286 20250221 142900 169414579 277 275 277 275 29193
287 20250221 142800 161384650 275 275 275 275 1000
288 20250221 142700 161109650 275 275 275 275 50
289 20250221 142600 161095900 275 275 275 275 0
290 20250221 142500 161095900 275 275 275 275 0
291 20250221 142400 161095900 275 275 275 275 0
292 20250221 142300 161095900 275 275 275 275 0
293 20250221 142200 161095900 275 275 275 275 0
294 20250221 142100 161095900 275 275 275 275 0
295 20250221 142000 161095900 275 275 275 275 0
296 20250221 141900 161095900 275 275 275 275 110
297 20250221 141800 161065650 275 274 275 274 912
298 20250221 141700 160815761 275 275 275 275 0
299 20250221 141600 160815761 275 275 275 275 0
300 20250221 141500 160815761 275 275 275 275 500
301 20250221 141400 160678261 275 275 275 275 100
302 20250221 141300 160650761 275 275 275 275 0
303 20250221 141200 160650761 275 275 275 275 2644
304 20250221 141100 159923661 275 275 275 275 0
305 20250221 141000 159923661 275 275 275 275 2000
306 20250221 140900 159373661 275 275 275 275 35
307 20250221 140800 159364036 275 275 275 275 1817
308 20250221 140700 158864361 275 275 275 275 1
309 20250221 140600 158864086 274 274 274 274 64
310 20250221 140500 158846550 275 275 275 275 0
311 20250221 140400 158846550 275 275 275 275 0
312 20250221 140300 158846550 275 275 275 275 0
313 20250221 140200 158846550 275 274 275 274 166
314 20250221 140100 158801065 275 275 275 275 0
315 20250221 140000 158801065 275 275 275 275 0
316 20250221 135900 158801065 275 275 275 275 0
317 20250221 135800 158801065 275 275 275 275 3172
318 20250221 135700 157928765 275 275 275 275 28
319 20250221 135600 157921065 275 275 275 275 0
320 20250221 135500 157921065 275 275 275 275 0
321 20250221 135400 157921065 275 275 275 275 0
322 20250221 135300 157921065 275 275 275 275 15
323 20250221 135200 157916940 275 275 275 275 1
324 20250221 135100 157916665 274 275 275 274 6
325 20250221 135000 157915020 274 274 275 274 19
326 20250221 134900 157909813 274 274 274 274 451
327 20250221 134800 157786239 275 275 275 275 0
328 20250221 134700 157786239 275 275 275 275 56
329 20250221 134600 157770839 274 275 275 274 4524
330 20250221 134500 156531243 275 275 275 275 0
331 20250221 134400 156531243 275 275 275 275 314
332 20250221 134300 156444893 275 275 275 275 0
333 20250221 134200 156444893 275 275 275 275 0
334 20250221 134100 156444893 275 275 275 275 0
335 20250221 134000 156444893 275 274 275 274 43
336 20250221 133900 156433110 275 275 275 275 0
337 20250221 133800 156433110 275 275 275 275 0
338 20250221 133700 156433110 275 275 275 275 15
339 20250221 133600 156428985 275 275 275 275 0
340 20250221 133500 156428985 275 275 275 275 8
341 20250221 133400 156426785 274 274 274 274 1
342 20250221 133300 156426511 274 275 275 274 2301
343 20250221 133200 155794899 276 276 276 276 0
344 20250221 133100 155794899 276 276 276 276 201
345 20250221 133000 155739423 276 276 276 276 0
346 20250221 132900 155739423 276 276 276 276 22
347 20250221 132800 155733351 276 276 276 276 0
348 20250221 132700 155733351 276 276 276 276 0
349 20250221 132600 155733351 276 276 276 276 0
350 20250221 132500 155733351 276 276 276 276 0
351 20250221 132400 155733351 276 276 276 276 65
352 20250221 132300 155715411 276 276 276 276 0
353 20250221 132200 155715411 276 276 276 276 0
354 20250221 132100 155715411 276 276 276 276 0
355 20250221 132000 155715411 276 276 276 276 0
356 20250221 131900 155715411 276 275 276 275 583
357 20250221 131800 155555085 275 275 275 275 20
358 20250221 131700 155549585 275 275 275 275 80
359 20250221 131600 155527585 275 275 275 275 63
360 20250221 131500 155510260 275 275 275 275 0
361 20250221 131400 155510260 275 275 275 275 1
362 20250221 131300 155509985 275 274 275 274 76
363 20250221 131200 155489125 275 275 275 275 175
364 20250221 131100 155441000 275 275 275 275 222
365 20250221 131000 155379950 275 275 275 275 1912
366 20250221 130900 154854150 276 276 276 276 0
367 20250221 130800 154854150 276 276 276 276 1
368 20250221 130700 154853874 275 275 275 275 0
369 20250221 130600 154853874 275 275 275 275 1000
370 20250221 130500 154578874 275 275 275 275 1206
371 20250221 130400 154247224 276 276 276 276 0
372 20250221 130300 154247224 276 276 276 276 0
373 20250221 130200 154247224 276 276 276 276 2
374 20250221 130100 154246672 276 276 276 276 0
375 20250221 130000 154246672 276 276 276 276 0
376 20250221 125900 154246672 276 276 276 276 100
377 20250221 125800 154219072 276 276 276 276 1
378 20250221 125700 154218796 275 275 275 275 300
379 20250221 125600 154136296 276 276 276 276 0
380 20250221 125500 154136296 276 276 276 276 0
381 20250221 125400 154136296 276 275 276 275 1042
382 20250221 125300 153849745 275 276 276 275 1479
383 20250221 125200 153443019 275 275 275 275 74
384 20250221 125100 153422669 276 276 276 276 0
385 20250221 125000 153422669 276 276 276 276 0
386 20250221 124900 153422669 276 276 276 276 0
387 20250221 124800 153422669 276 276 276 276 0
388 20250221 124700 153422669 276 276 276 276 1530
389 20250221 124600 153000389 276 276 276 276 130
390 20250221 124500 152964509 276 276 276 276 1905
391 20250221 124400 152438729 276 277 277 276 20
392 20250221 124300 152433190 277 276 277 276 2751
393 20250221 124200 151673913 276 276 276 276 42
394 20250221 124100 151662321 276 277 277 276 129
395 20250221 124000 151626607 277 277 277 277 0
396 20250221 123900 151626607 277 277 277 277 1200
397 20250221 123800 151294207 277 277 277 277 0
398 20250221 123700 151294207 277 277 277 277 0
399 20250221 123600 151294207 277 277 277 276 2087
400 20250221 123500 150716220 277 277 277 277 0
401 20250221 123400 150716220 277 277 277 277 0
402 20250221 123300 150716220 277 277 277 277 0
403 20250221 123200 150716220 277 277 277 277 0
404 20250221 123100 150716220 277 277 277 277 300
405 20250221 123000 150633120 277 277 277 277 0
406 20250221 122900 150633120 277 277 277 277 1331
407 20250221 122800 150264433 277 276 277 276 725
408 20250221 122700 150064332 276 276 276 276 0
409 20250221 122600 150064332 276 276 276 276 0
410 20250221 122500 150064332 276 276 276 276 1000
411 20250221 122400 149788332 277 277 277 277 0
412 20250221 122300 149788332 277 276 277 276 4152
413 20250221 122200 148642378 276 276 276 276 17
414 20250221 122100 148637686 276 276 276 276 4
415 20250221 122000 148636582 276 276 276 276 0
416 20250221 121900 148636582 276 276 276 276 0
417 20250221 121800 148636582 276 276 276 276 1
418 20250221 121700 148636306 275 275 275 275 0
419 20250221 121600 148636306 275 276 276 275 901
420 20250221 121500 148387631 275 275 275 275 0
421 20250221 121400 148387631 275 275 275 275 0
422 20250221 121300 148387631 275 275 275 275 1141
423 20250221 121200 148073856 275 274 275 274 242
424 20250221 121100 148007537 275 275 275 275 0
425 20250221 121000 148007537 275 275 275 275 1
426 20250221 120900 148007262 275 275 275 275 0
427 20250221 120800 148007262 275 275 275 275 80
428 20250221 120700 147985262 275 275 275 275 0
429 20250221 120600 147985262 275 275 275 275 0
430 20250221 120500 147985262 275 275 275 275 6
431 20250221 120400 147983612 275 275 275 275 1817
432 20250221 120300 147483937 275 275 275 275 1091
433 20250221 120200 147183912 276 276 276 276 0
434 20250221 120100 147183912 276 276 276 276 6014
435 20250221 120000 145524048 276 276 276 276 300
436 20250221 115900 145441248 277 276 277 276 5338
437 20250221 115800 143965960 276 275 276 275 5009
438 20250221 115700 142587807 274 273 274 273 28864
439 20250221 115600 134683920 274 274 274 274 13
440 20250221 115500 134680358 273 273 273 273 1108
441 20250221 115400 134377874 274 273 274 273 1003
442 20250221 115300 134103054 275 272 275 272 10067
443 20250221 115200 131354760 274 274 274 274 0
444 20250221 115100 131354760 274 274 274 274 0
445 20250221 115000 131354760 274 274 274 274 6
446 20250221 114900 131353116 274 272 274 272 10003
447 20250221 114800 128632294 272 273 273 272 14846
448 20250221 114700 124593336 273 272 273 272 18
449 20250221 114600 124588432 272 272 272 272 12491
450 20250221 114500 121190880 273 273 273 273 0
451 20250221 114400 121190880 273 273 273 273 100
452 20250221 114300 121163580 274 273 274 273 7312
453 20250221 114200 119167391 275 274 275 273 536
454 20250221 114100 119021001 274 274 274 273 14454
455 20250221 114000 115064148 274 274 274 274 675
456 20250221 113900 114879198 274 274 274 274 3445
457 20250221 113800 113935268 275 275 275 275 1
458 20250221 113700 113934993 275 275 275 275 0
459 20250221 113600 113934993 275 275 275 275 10
460 20250221 113500 113932243 274 274 274 274 326
461 20250221 113400 113842919 275 275 275 275 0
462 20250221 113300 113842919 275 275 275 275 1
463 20250221 113200 113842644 275 275 275 275 497
464 20250221 113100 113705969 275 275 275 275 0
465 20250221 113000 113705969 275 275 275 275 6066
466 20250221 112900 112037819 275 275 275 275 82
467 20250221 112800 112015269 275 275 275 275 0
468 20250221 112700 112015269 275 275 275 274 348
469 20250221 112600 111919869 274 274 274 274 904
470 20250221 112500 111672173 276 276 276 276 0
471 20250221 112400 111672173 276 276 276 276 2
472 20250221 112300 111671621 276 275 276 275 1772
473 20250221 112200 111184313 275 275 275 275 4
474 20250221 112100 111183213 275 277 277 274 6506
475 20250221 112000 109392806 277 278 278 276 18361
476 20250221 111900 104306745 278 278 278 277 961
477 20250221 111800 104039753 278 276 278 276 1958
478 20250221 111700 103496724 277 276 277 276 816
479 20250221 111600 103270889 277 275 277 275 6015
480 20250221 111500 101610726 275 274 275 274 8877
481 20250221 111400 99172551 274 274 274 274 5
482 20250221 111300 99171181 274 274 274 274 1992
483 20250221 111200 98625373 274 273 274 273 4015
484 20250221 111100 97529264 274 274 274 274 0
485 20250221 111000 97529264 274 274 274 274 4519
486 20250221 110900 96291058 275 275 275 275 103
487 20250221 110800 96262733 275 275 275 275 4
488 20250221 110700 96261633 275 275 275 274 3043
489 20250221 110600 95424842 275 275 275 274 863
490 20250221 110500 95188140 275 275 275 273 1768
491 20250221 110400 94703604 275 275 275 273 460
492 20250221 110300 94577458 273 275 275 273 899
493 20250221 110200 94331175 275 272 275 272 7671
494 20250221 110100 92236825 273 272 273 272 10851
495 20250221 110000 89274769 272 273 273 272 14398
496 20250221 105900 85344326 273 273 273 273 0
497 20250221 105800 85344326 273 274 274 273 12
498 20250221 105700 85341040 273 273 273 273 0
499 20250221 105600 85341040 273 274 274 273 350
500 20250221 105500 85245143 273 273 273 273 30
501 20250221 105400 85236953 273 273 273 273 1
502 20250221 105300 85236680 273 273 273 273 9118
503 20250221 105200 82747466 273 274 274 273 6
504 20250221 105100 82745827 274 274 274 274 429
505 20250221 105000 82628281 275 275 275 275 723
506 20250221 104900 82429456 274 275 275 274 5560
507 20250221 104800 80906014 275 275 275 275 2454
508 20250221 104700 80231164 276 276 276 276 34
509 20250221 104600 80221780 274 274 274 274 0
510 20250221 104500 80221780 274 274 274 274 100
511 20250221 104400 80194380 274 274 274 274 0
512 20250221 104300 80194380 274 274 274 274 10
513 20250221 104200 80191640 275 275 275 275 0
514 20250221 104100 80191640 275 275 275 275 0
515 20250221 104000 80191640 275 276 276 275 2404
516 20250221 103900 79530536 275 275 275 275 0
517 20250221 103800 79530536 275 275 275 275 3218
518 20250221 103700 78645586 276 275 276 275 2202
519 20250221 103600 78040029 275 274 275 274 1064
520 20250221 103500 77748382 274 274 274 274 2
521 20250221 103400 77747834 274 275 275 274 10820
522 20250221 103300 74777641 276 276 276 276 1
523 20250221 103200 74777365 276 276 276 276 15
524 20250221 103100 74773225 276 276 276 276 39
525 20250221 103000 74762461 275 275 275 275 476
526 20250221 102900 74631561 276 276 276 276 335
527 20250221 102800 74539101 276 276 276 276 52
528 20250221 102700 74524749 276 276 276 276 6
529 20250221 102600 74523093 276 276 276 276 1
530 20250221 102500 74522817 275 276 276 275 13
531 20250221 102400 74519231 275 275 275 275 0
532 20250221 102300 74519231 275 274 275 274 1155
533 20250221 102200 74201656 274 274 274 274 400
534 20250221 102100 74092056 274 274 274 274 193
535 20250221 102000 74039174 274 274 274 274 28
536 20250221 101900 74031502 274 275 275 274 11
537 20250221 101800 74028478 275 275 275 275 0
538 20250221 101700 74028478 275 275 275 275 2
539 20250221 101600 74027928 274 274 274 274 11
540 20250221 101500 74024914 274 274 274 274 0
541 20250221 101400 74024914 274 274 274 274 3
542 20250221 101300 74024092 274 274 274 274 0
543 20250221 101200 74024092 274 274 274 274 3
544 20250221 101100 74023270 274 274 274 274 1302
545 20250221 101000 73666522 274 274 274 274 0
546 20250221 100900 73666522 274 275 275 274 26
547 20250221 100800 73659387 274 274 275 274 15
548 20250221 100700 73655276 275 274 275 273 2274
549 20250221 100600 73032195 274 274 274 274 82
550 20250221 100500 73009727 274 274 274 274 36
551 20250221 100400 72999863 275 273 275 272 15420
552 20250221 100300 68789297 273 273 273 273 4664
553 20250221 100200 67516025 273 273 273 273 350
554 20250221 100100 67420475 274 274 274 273 1043
555 20250221 100000 67134696 275 275 275 275 10
556 20250221 095900 67131946 275 275 275 275 33
557 20250221 095800 67122871 274 276 276 274 4503
558 20250221 095700 65883246 278 278 278 278 0
559 20250221 095600 65883246 278 277 278 277 5249
560 20250221 095500 64429270 277 277 277 277 0
561 20250221 095400 64429270 277 277 277 277 515
562 20250221 095300 64286615 277 277 277 276 115
563 20250221 095200 64254773 277 276 277 276 256
564 20250221 095100 64184115 276 275 276 275 14
565 20250221 095000 64180263 276 276 276 275 13
566 20250221 094900 64176686 276 276 276 275 524
567 20250221 094800 64032080 276 276 276 276 29
568 20250221 094700 64024076 276 276 276 276 1
569 20250221 094600 64023800 276 275 276 275 4
570 20250221 094500 64022699 276 274 276 274 201
571 20250221 094400 63967623 276 276 276 274 3187
572 20250221 094300 63092232 277 277 277 277 4
573 20250221 094200 63091124 277 277 277 277 0
574 20250221 094100 63091124 277 275 277 275 6186
575 20250221 094000 61382852 275 275 275 274 1806
576 20250221 093900 60887202 276 276 276 276 50
577 20250221 093800 60873402 277 277 277 277 0
578 20250221 093700 60873402 277 277 277 277 0
579 20250221 093600 60873402 277 277 277 277 1
580 20250221 093500 60873125 277 276 277 276 333
581 20250221 093400 60781084 276 277 277 276 1588
582 20250221 093300 60342794 278 278 278 278 5
583 20250221 093200 60341404 277 276 277 276 4262
584 20250221 093100 59164251 276 276 277 275 26
585 20250221 093000 59157080 277 277 278 275 1106
586 20250221 092900 58851117 277 276 277 275 935
587 20250221 092800 58593036 276 273 276 273 29360
588 20250221 092700 50561160 274 274 274 274 2004
589 20250221 092600 50012064 275 275 275 275 708
590 20250221 092500 49817364 275 275 275 275 10
591 20250221 092400 49814614 275 275 275 273 2126
592 20250221 092300 49232044 276 273 276 273 6855
593 20250221 092200 47354625 274 274 274 273 20
594 20250221 092100 47349146 274 274 274 273 12566
595 20250221 092000 43918585 274 275 275 273 3169
596 20250221 091900 43049765 275 274 275 274 3078
597 20250221 091800 42205816 275 274 275 273 2753
598 20250221 091700 41451391 275 275 277 274 5333
599 20250221 091600 39982713 276 277 277 275 5594
600 20250221 091500 38438718 276 276 277 276 1022
601 20250221 091400 38156638 277 276 277 275 4409
602 20250221 091300 36942689 276 278 278 275 6995
603 20250221 091200 35011982 276 278 279 276 9766
604 20250221 091100 32300722 279 277 280 277 6040
605 20250221 091000 30616878 277 277 279 277 2939
606 20250221 090900 29802771 277 276 277 276 6380
607 20250221 090800 28041842 276 276 276 276 1
608 20250221 090700 28041566 276 276 276 274 11796
609 20250221 090600 24806732 275 275 275 274 4244
610 20250221 090500 23639737 275 276 276 275 5337
611 20250221 090400 22172033 276 277 278 276 2988
612 20250221 090300 21345714 277 275 279 275 6109
613 20250221 090200 19663545 275 276 280 271 36526
614 20250221 090100 9719646 281 282 282 280 22398
615 20250221 090000 3429402 282 282 282 282 12161

1
027040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,69588847,0,19415288313,0.00
20250218,0,69588847,0,21642131417,0.00
20250217,0,69588847,0,18093100220,0.00
20250214,0,69588847,0,16770912127,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 69588847 0 19415288313 0.00
3 20250218 0 69588847 0 21642131417 0.00
4 20250217 0 69588847 0 18093100220 0.00
5 20250214 0 69588847 0 16770912127 0.00