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

616
027970/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191400,64491226,820,820,820,820,193
20250221,191300,64491226,820,820,820,820,0
20250221,191200,64491226,820,820,820,820,0
20250221,191100,64491226,820,820,820,820,0
20250221,191000,64491226,820,820,820,820,0
20250221,190900,64491226,820,820,820,820,0
20250221,190800,64491226,820,820,820,820,0
20250221,190700,64491226,820,820,820,820,0
20250221,190600,64491226,820,820,820,820,0
20250221,190500,64491226,820,820,820,820,0
20250221,190400,64491226,820,820,820,820,0
20250221,190300,64491226,820,820,820,820,0
20250221,190200,64491226,820,820,820,820,0
20250221,190100,64491226,820,820,820,820,0
20250221,190000,64491226,820,820,820,820,0
20250221,185900,64491226,820,820,820,820,0
20250221,185800,64491226,820,820,820,820,0
20250221,185700,64491226,820,820,820,820,0
20250221,185600,64491226,820,820,820,820,0
20250221,185500,64491226,820,820,820,820,0
20250221,185400,64491226,820,820,820,820,0
20250221,185300,64491226,820,820,820,820,0
20250221,185200,64491226,820,820,820,820,0
20250221,185100,64491226,820,820,820,820,0
20250221,185000,64491226,820,820,820,820,0
20250221,184900,64491226,820,820,820,820,0
20250221,184800,64491226,820,820,820,820,0
20250221,184700,64491226,820,820,820,820,0
20250221,184600,64491226,820,820,820,820,0
20250221,184500,64491226,820,820,820,820,0
20250221,184400,64491226,820,820,820,820,193
20250221,184300,64491226,820,820,820,820,0
20250221,184200,64491226,820,820,820,820,0
20250221,184100,64491226,820,820,820,820,0
20250221,184000,64491226,820,820,820,820,0
20250221,183900,64491226,820,820,820,820,0
20250221,183800,64491226,820,820,820,820,0
20250221,183700,64491226,820,820,820,820,0
20250221,183600,64491226,820,820,820,820,0
20250221,183500,64491226,820,820,820,820,0
20250221,183400,64491226,820,820,820,820,0
20250221,183300,64491226,820,820,820,820,0
20250221,183200,64491226,820,820,820,820,0
20250221,183100,64491226,820,820,820,820,0
20250221,183000,64491226,820,820,820,820,0
20250221,182900,64491226,820,820,820,820,0
20250221,182800,64491226,820,820,820,820,0
20250221,182700,64491226,820,820,820,820,0
20250221,182600,64491226,820,820,820,820,0
20250221,182500,64491226,820,820,820,820,0
20250221,182400,64491226,820,820,820,820,0
20250221,182300,64491226,820,820,820,820,0
20250221,182200,64491226,820,820,820,820,0
20250221,182100,64491226,820,820,820,820,0
20250221,182000,64491226,820,820,820,820,0
20250221,181900,64491226,820,820,820,820,0
20250221,181800,64491226,820,820,820,820,0
20250221,181700,64491226,820,820,820,820,0
20250221,181600,64491226,820,820,820,820,0
20250221,181500,64491226,820,820,820,820,0
20250221,181400,64491226,820,820,820,820,193
20250221,181300,64491226,820,820,820,820,0
20250221,181200,64491226,820,820,820,820,0
20250221,181100,64491226,820,820,820,820,0
20250221,181000,64491226,820,820,820,820,0
20250221,180900,64491226,820,820,820,820,0
20250221,180800,64491226,820,820,820,820,0
20250221,180700,64491226,820,820,820,820,0
20250221,180600,64491226,820,820,820,820,0
20250221,180500,64491226,820,820,820,820,0
20250221,180400,64491226,820,820,820,820,0
20250221,180300,64491226,820,820,820,820,0
20250221,180200,64491226,820,820,820,820,0
20250221,180100,64491226,820,820,820,820,0
20250221,180000,64491226,820,820,820,820,0
20250221,175900,64491226,820,820,820,820,0
20250221,175800,64491226,820,820,820,820,0
20250221,175700,64491226,820,820,820,820,0
20250221,175600,64491226,820,820,820,820,0
20250221,175500,64491226,820,820,820,820,0
20250221,175400,64491226,820,820,820,820,0
20250221,175300,64491226,820,820,820,820,0
20250221,175200,64491226,820,820,820,820,0
20250221,175100,64491226,820,820,820,820,0
20250221,175000,64491226,820,820,820,820,0
20250221,174900,64491226,820,820,820,820,0
20250221,174800,64491226,820,820,820,820,0
20250221,174700,64491226,820,820,820,820,0
20250221,174600,64491226,820,820,820,820,0
20250221,174500,64491226,820,820,820,820,0
20250221,174400,64491226,820,820,820,820,193
20250221,174300,64491226,820,820,820,820,0
20250221,174200,64491226,820,820,820,820,0
20250221,174100,64491226,820,820,820,820,0
20250221,174000,64491226,820,820,820,820,0
20250221,173900,64491226,820,820,820,820,0
20250221,173800,64491226,820,820,820,820,0
20250221,173700,64491226,820,820,820,820,0
20250221,173600,64491226,820,820,820,820,0
20250221,173500,64491226,820,820,820,820,0
20250221,173400,64491226,820,820,820,820,0
20250221,173300,64491226,820,820,820,820,0
20250221,173200,64491226,820,820,820,820,0
20250221,173100,64491226,820,820,820,820,0
20250221,173000,64491226,820,820,820,820,0
20250221,172900,64491226,820,820,820,820,0
20250221,172800,64491226,820,820,820,820,0
20250221,172700,64491226,820,820,820,820,0
20250221,172600,64491226,820,820,820,820,0
20250221,172500,64491226,820,820,820,820,0
20250221,172400,64491226,820,820,820,820,0
20250221,172300,64491226,820,820,820,820,0
20250221,172200,64491226,820,820,820,820,0
20250221,172100,64491226,820,820,820,820,0
20250221,172000,64491226,820,820,820,820,0
20250221,171900,64491226,820,820,820,820,0
20250221,171800,64491226,820,820,820,820,0
20250221,171700,64491226,820,820,820,820,0
20250221,171600,64491226,820,820,820,820,0
20250221,171500,64491226,820,820,820,820,0
20250221,171400,64491226,820,820,820,820,193
20250221,171300,64491226,820,820,820,820,0
20250221,171200,64491226,820,820,820,820,0
20250221,171100,64491226,820,820,820,820,0
20250221,171000,64491226,820,820,820,820,0
20250221,170900,64491226,820,820,820,820,0
20250221,170800,64491226,820,820,820,820,0
20250221,170700,64491226,820,820,820,820,0
20250221,170600,64491226,820,820,820,820,0
20250221,170500,64491226,820,820,820,820,0
20250221,170400,64491226,820,820,820,820,0
20250221,170300,64491226,820,820,820,820,0
20250221,170200,64491226,820,820,820,820,0
20250221,170100,64491226,820,820,820,820,0
20250221,170000,64491226,820,820,820,820,0
20250221,165900,64491226,820,820,820,820,0
20250221,165800,64491226,820,820,820,820,0
20250221,165700,64491226,820,820,820,820,0
20250221,165600,64491226,820,820,820,820,0
20250221,165500,64491226,820,820,820,820,0
20250221,165400,64491226,820,820,820,820,0
20250221,165300,64491226,820,820,820,820,0
20250221,165200,64491226,820,820,820,820,0
20250221,165100,64491226,820,820,820,820,0
20250221,165000,64491226,820,820,820,820,0
20250221,164900,64491226,820,820,820,820,0
20250221,164800,64491226,820,820,820,820,0
20250221,164700,64491226,820,820,820,820,0
20250221,164600,64491226,820,820,820,820,0
20250221,164500,64491226,820,820,820,820,0
20250221,164400,64491226,820,820,820,820,193
20250221,164300,64491226,820,820,820,820,0
20250221,164200,64491226,820,820,820,820,0
20250221,164100,64491226,820,820,820,820,0
20250221,164000,64491226,820,820,820,820,0
20250221,163900,64491226,820,820,820,820,0
20250221,163800,64491226,820,820,820,820,0
20250221,163700,64491226,820,820,820,820,0
20250221,163600,64491226,820,820,820,820,0
20250221,163500,64491226,820,820,820,820,0
20250221,163400,64491226,820,820,820,820,0
20250221,163300,64491226,820,820,820,820,0
20250221,163200,64491226,820,820,820,820,0
20250221,163100,64491226,820,820,820,820,0
20250221,163000,64491226,820,820,820,820,0
20250221,162900,64491226,820,820,820,820,0
20250221,162800,64491226,820,820,820,820,0
20250221,162700,64491226,820,820,820,820,0
20250221,162600,64491226,820,820,820,820,0
20250221,162500,64491226,820,820,820,820,0
20250221,162400,64491226,820,820,820,820,0
20250221,162300,64491226,820,820,820,820,0
20250221,162200,64491226,820,820,820,820,0
20250221,162100,64491226,820,820,820,820,0
20250221,162000,64491226,820,820,820,820,0
20250221,161900,64491226,820,820,820,820,0
20250221,161800,64491226,820,820,820,820,0
20250221,161700,64491226,820,820,820,820,0
20250221,161600,64491226,820,820,820,820,0
20250221,161500,64491226,820,820,820,820,0
20250221,161400,64491226,820,820,820,820,193
20250221,161300,64491226,820,820,820,820,0
20250221,161200,64491226,820,820,820,820,0
20250221,161100,64491226,820,820,820,820,0
20250221,161000,64491226,820,820,820,820,0
20250221,160900,64491226,820,820,820,820,0
20250221,160800,64491226,820,820,820,820,0
20250221,160700,64491226,820,820,820,820,0
20250221,160600,64491226,820,820,820,820,0
20250221,160500,64491226,820,820,820,820,0
20250221,160400,64491226,820,820,820,820,0
20250221,160300,64491226,820,820,820,820,0
20250221,160200,64491226,820,820,820,820,0
20250221,160100,64491226,820,820,820,820,0
20250221,160000,64491226,820,820,820,820,0
20250221,155900,64491226,820,820,820,820,0
20250221,155800,64491226,820,820,820,820,0
20250221,155700,64491226,820,820,820,820,0
20250221,155600,64491226,820,820,820,820,0
20250221,155500,64491226,820,820,820,820,0
20250221,155400,64491226,820,820,820,820,0
20250221,155300,64491226,820,820,820,820,0
20250221,155200,64491226,820,820,820,820,0
20250221,155100,64491226,820,820,820,820,0
20250221,155000,64491226,820,820,820,820,0
20250221,154900,64491226,820,820,820,820,0
20250221,154800,64491226,820,820,820,820,0
20250221,154700,64491226,820,820,820,820,0
20250221,154600,64491226,820,820,820,820,0
20250221,154500,64491226,820,820,820,820,0
20250221,154400,64491226,820,820,820,820,193
20250221,154300,64491226,820,820,820,820,0
20250221,154200,64491226,820,820,820,820,0
20250221,154100,64491226,820,820,820,820,0
20250221,154000,64491226,820,820,820,820,0
20250221,153900,64491226,820,820,820,820,0
20250221,153800,64491226,820,820,820,820,0
20250221,153700,64491226,820,820,820,820,0
20250221,153600,64491226,820,820,820,820,0
20250221,153500,64491226,820,820,820,820,0
20250221,153400,64491226,820,820,820,820,0
20250221,153300,64491226,820,820,820,820,0
20250221,153200,64491226,820,820,820,820,0
20250221,153100,64491226,820,820,820,820,0
20250221,153000,64491226,820,820,820,820,193
20250221,152900,64332966,820,820,820,820,0
20250221,152800,64332966,820,820,820,820,0
20250221,152700,64332966,820,820,820,820,0
20250221,152600,64332966,820,820,820,820,0
20250221,152500,64332966,820,820,820,820,0
20250221,152400,64332966,820,820,820,820,0
20250221,152300,64332966,820,820,820,820,0
20250221,152200,64332966,820,820,820,820,0
20250221,152100,64332966,820,820,820,820,0
20250221,152000,64332966,820,820,820,820,0
20250221,151900,64332966,820,820,820,820,0
20250221,151800,64332966,820,820,820,820,0
20250221,151700,64332966,820,820,820,820,0
20250221,151600,64332966,820,820,820,820,0
20250221,151500,64332966,820,820,820,820,61
20250221,151400,64282946,819,819,819,819,0
20250221,151300,64282946,819,819,819,819,0
20250221,151200,64282946,819,819,819,819,0
20250221,151100,64282946,819,819,819,819,3
20250221,151000,64280489,820,820,820,820,0
20250221,150900,64280489,820,820,820,820,0
20250221,150800,64280489,820,820,820,820,0
20250221,150700,64280489,820,820,820,820,0
20250221,150600,64280489,820,820,820,820,1
20250221,150500,64279669,819,819,819,819,0
20250221,150400,64279669,819,819,819,819,2
20250221,150300,64278031,819,819,819,819,19
20250221,150200,64262470,820,820,820,820,0
20250221,150100,64262470,820,820,820,820,0
20250221,150000,64262470,820,820,820,820,0
20250221,145900,64262470,820,820,820,820,0
20250221,145800,64262470,820,820,820,820,0
20250221,145700,64262470,820,820,820,820,0
20250221,145600,64262470,820,820,820,820,0
20250221,145500,64262470,820,820,820,820,0
20250221,145400,64262470,820,820,820,820,0
20250221,145300,64262470,820,820,820,820,0
20250221,145200,64262470,820,820,820,820,0
20250221,145100,64262470,820,820,820,820,2
20250221,145000,64260830,819,819,819,819,0
20250221,144900,64260830,819,819,819,819,0
20250221,144800,64260830,819,819,819,819,0
20250221,144700,64260830,819,819,819,819,0
20250221,144600,64260830,819,819,819,819,0
20250221,144500,64260830,819,819,819,819,2
20250221,144400,64259192,820,820,820,820,0
20250221,144300,64259192,820,820,820,820,0
20250221,144200,64259192,820,820,820,820,0
20250221,144100,64259192,820,820,820,820,14
20250221,144000,64247712,820,820,820,820,245
20250221,143900,64046812,819,819,819,819,0
20250221,143800,64046812,819,819,819,819,0
20250221,143700,64046812,819,819,819,819,0
20250221,143600,64046812,819,819,819,819,0
20250221,143500,64046812,819,819,819,819,0
20250221,143400,64046812,819,819,819,819,0
20250221,143300,64046812,819,819,819,819,0
20250221,143200,64046812,819,819,819,819,0
20250221,143100,64046812,819,819,819,819,0
20250221,143000,64046812,819,819,819,819,0
20250221,142900,64046812,819,819,819,819,79
20250221,142800,63982111,819,819,819,819,0
20250221,142700,63982111,819,819,819,819,0
20250221,142600,63982111,819,819,819,819,0
20250221,142500,63982111,819,819,819,819,0
20250221,142400,63982111,819,819,819,819,0
20250221,142300,63982111,819,819,819,819,0
20250221,142200,63982111,819,819,819,819,0
20250221,142100,63982111,819,819,819,819,0
20250221,142000,63982111,819,819,819,819,0
20250221,141900,63982111,819,819,819,819,0
20250221,141800,63982111,819,819,819,819,2
20250221,141700,63980473,819,819,819,819,0
20250221,141600,63980473,819,819,819,819,1
20250221,141500,63979654,819,819,819,819,0
20250221,141400,63979654,819,819,819,819,0
20250221,141300,63979654,819,819,819,819,0
20250221,141200,63979654,819,819,819,819,0
20250221,141100,63979654,819,819,819,819,0
20250221,141000,63979654,819,819,819,819,0
20250221,140900,63979654,819,819,819,819,0
20250221,140800,63979654,819,819,819,819,0
20250221,140700,63979654,819,819,819,819,0
20250221,140600,63979654,819,819,819,819,0
20250221,140500,63979654,819,819,819,819,0
20250221,140400,63979654,819,819,819,819,1
20250221,140300,63978835,817,817,817,817,0
20250221,140200,63978835,817,817,817,817,0
20250221,140100,63978835,817,817,817,817,0
20250221,140000,63978835,817,817,817,817,0
20250221,135900,63978835,817,818,818,817,5000
20250221,135800,59892679,818,818,818,818,0
20250221,135700,59892679,818,818,818,818,969
20250221,135600,59100037,818,820,820,818,5001
20250221,135500,55008894,819,819,819,819,0
20250221,135400,55008894,819,819,819,819,0
20250221,135300,55008894,819,819,819,819,0
20250221,135200,55008894,819,819,819,819,0
20250221,135100,55008894,819,819,819,819,0
20250221,135000,55008894,819,819,819,819,0
20250221,134900,55008894,819,819,819,819,0
20250221,134800,55008894,819,819,819,819,0
20250221,134700,55008894,819,819,819,819,0
20250221,134600,55008894,819,819,819,819,300
20250221,134500,54763194,820,820,820,820,0
20250221,134400,54763194,820,820,820,820,0
20250221,134300,54763194,820,820,820,820,0
20250221,134200,54763194,820,820,820,820,1
20250221,134100,54762374,819,819,819,819,0
20250221,134000,54762374,819,819,819,819,0
20250221,133900,54762374,819,819,819,819,0
20250221,133800,54762374,819,819,819,819,6000
20250221,133700,49848374,819,819,819,819,0
20250221,133600,49848374,819,819,819,819,0
20250221,133500,49848374,819,819,819,819,0
20250221,133400,49848374,819,819,819,819,0
20250221,133300,49848374,819,819,819,819,0
20250221,133200,49848374,819,819,819,819,0
20250221,133100,49848374,819,819,819,819,0
20250221,133000,49848374,819,819,819,819,0
20250221,132900,49848374,819,819,819,819,0
20250221,132800,49848374,819,819,819,819,0
20250221,132700,49848374,819,819,819,819,0
20250221,132600,49848374,819,819,819,819,0
20250221,132500,49848374,819,819,819,819,0
20250221,132400,49848374,819,819,819,819,73
20250221,132300,49788587,820,820,820,820,0
20250221,132200,49788587,820,820,820,820,0
20250221,132100,49788587,820,820,820,820,0
20250221,132000,49788587,820,820,820,820,0
20250221,131900,49788587,820,820,820,820,0
20250221,131800,49788587,820,820,820,820,0
20250221,131700,49788587,820,820,820,820,1
20250221,131600,49787767,820,820,820,820,0
20250221,131500,49787767,820,820,820,820,0
20250221,131400,49787767,820,820,820,820,0
20250221,131300,49787767,820,820,820,820,0
20250221,131200,49787767,820,820,820,820,0
20250221,131100,49787767,820,820,820,820,0
20250221,131000,49787767,820,820,820,820,0
20250221,130900,49787767,820,820,820,820,0
20250221,130800,49787767,820,820,820,820,0
20250221,130700,49787767,820,820,820,820,7
20250221,130600,49782027,820,820,820,820,0
20250221,130500,49782027,820,820,820,820,0
20250221,130400,49782027,820,820,820,820,0
20250221,130300,49782027,820,820,820,820,0
20250221,130200,49782027,820,820,820,820,0
20250221,130100,49782027,820,820,820,820,0
20250221,130000,49782027,820,820,820,820,0
20250221,125900,49782027,820,820,820,820,0
20250221,125800,49782027,820,820,820,820,0
20250221,125700,49782027,820,820,820,820,0
20250221,125600,49782027,820,820,820,820,0
20250221,125500,49782027,820,820,820,820,0
20250221,125400,49782027,820,820,820,820,1
20250221,125300,49781207,819,819,819,819,9
20250221,125200,49773836,820,820,820,820,0
20250221,125100,49773836,820,820,820,820,0
20250221,125000,49773836,820,820,820,820,0
20250221,124900,49773836,820,820,820,820,0
20250221,124800,49773836,820,820,820,820,145
20250221,124700,49654936,820,820,820,820,0
20250221,124600,49654936,820,820,820,820,30
20250221,124500,49630336,820,820,820,820,0
20250221,124400,49630336,820,820,820,820,0
20250221,124300,49630336,820,820,820,820,1
20250221,124200,49629516,820,820,820,820,0
20250221,124100,49629516,820,820,820,820,0
20250221,124000,49629516,820,820,820,820,0
20250221,123900,49629516,820,820,820,820,0
20250221,123800,49629516,820,820,820,820,0
20250221,123700,49629516,820,820,820,820,0
20250221,123600,49629516,820,820,820,820,0
20250221,123500,49629516,820,820,820,820,1
20250221,123400,49628696,819,819,819,819,0
20250221,123300,49628696,819,819,819,819,12
20250221,123200,49618868,819,819,819,819,18
20250221,123100,49604126,820,820,820,820,0
20250221,123000,49604126,820,820,820,820,2
20250221,122900,49602486,820,820,820,820,0
20250221,122800,49602486,820,820,820,820,1050
20250221,122700,48741486,820,820,820,820,5
20250221,122600,48737386,820,820,820,820,0
20250221,122500,48737386,820,820,820,820,0
20250221,122400,48737386,820,820,820,820,0
20250221,122300,48737386,820,820,820,820,0
20250221,122200,48737386,820,820,820,820,0
20250221,122100,48737386,820,820,820,820,0
20250221,122000,48737386,820,820,820,820,0
20250221,121900,48737386,820,820,820,820,0
20250221,121800,48737386,820,820,820,820,0
20250221,121700,48737386,820,820,820,820,0
20250221,121600,48737386,820,820,820,820,0
20250221,121500,48737386,820,820,820,820,0
20250221,121400,48737386,820,820,820,820,0
20250221,121300,48737386,820,820,820,820,0
20250221,121200,48737386,820,820,820,820,0
20250221,121100,48737386,820,820,820,820,0
20250221,121000,48737386,820,820,820,820,0
20250221,120900,48737386,820,820,820,820,0
20250221,120800,48737386,820,820,820,820,0
20250221,120700,48737386,820,820,820,820,0
20250221,120600,48737386,820,820,820,820,0
20250221,120500,48737386,820,820,820,820,0
20250221,120400,48737386,820,820,820,820,0
20250221,120300,48737386,820,820,820,820,0
20250221,120200,48737386,820,820,820,820,0
20250221,120100,48737386,820,820,820,820,0
20250221,120000,48737386,820,820,820,820,0
20250221,115900,48737386,820,820,820,820,0
20250221,115800,48737386,820,820,820,820,0
20250221,115700,48737386,820,820,820,820,0
20250221,115600,48737386,820,820,820,820,0
20250221,115500,48737386,820,820,820,820,0
20250221,115400,48737386,820,820,820,820,0
20250221,115300,48737386,820,820,820,820,3
20250221,115200,48734926,820,820,820,820,0
20250221,115100,48734926,820,820,820,820,0
20250221,115000,48734926,820,820,820,820,0
20250221,114900,48734926,820,820,820,820,500
20250221,114800,48324926,820,820,820,820,0
20250221,114700,48324926,820,820,820,820,3
20250221,114600,48322466,820,820,820,820,4
20250221,114500,48319186,819,819,819,819,0
20250221,114400,48319186,819,819,819,819,0
20250221,114300,48319186,819,819,819,819,100
20250221,114200,48237286,820,820,820,820,0
20250221,114100,48237286,820,820,820,820,0
20250221,114000,48237286,820,820,820,820,0
20250221,113900,48237286,820,820,820,820,0
20250221,113800,48237286,820,819,820,819,120
20250221,113700,48138986,820,820,820,820,20
20250221,113600,48122586,820,820,820,820,0
20250221,113500,48122586,820,820,820,820,0
20250221,113400,48122586,820,820,820,820,0
20250221,113300,48122586,820,820,820,820,0
20250221,113200,48122586,820,820,820,820,0
20250221,113100,48122586,820,820,820,820,0
20250221,113000,48122586,820,820,820,820,0
20250221,112900,48122586,820,820,820,820,0
20250221,112800,48122586,820,820,820,820,0
20250221,112700,48122586,820,820,820,820,0
20250221,112600,48122586,820,820,820,820,0
20250221,112500,48122586,820,820,820,820,0
20250221,112400,48122586,820,820,820,820,0
20250221,112300,48122586,820,820,820,820,0
20250221,112200,48122586,820,820,820,820,70
20250221,112100,48065186,820,820,820,820,0
20250221,112000,48065186,820,820,820,820,1
20250221,111900,48064366,819,819,819,819,0
20250221,111800,48064366,819,819,819,819,0
20250221,111700,48064366,819,819,819,819,0
20250221,111600,48064366,819,819,819,819,0
20250221,111500,48064366,819,819,819,819,0
20250221,111400,48064366,819,819,819,819,0
20250221,111300,48064366,819,819,819,819,326
20250221,111200,47797372,820,820,820,820,10
20250221,111100,47789172,819,819,819,819,0
20250221,111000,47789172,819,819,819,819,300
20250221,110900,47543472,819,819,819,819,200
20250221,110800,47379672,820,819,820,819,371
20250221,110700,47075652,820,820,820,820,0
20250221,110600,47075652,820,820,820,820,0
20250221,110500,47075652,820,820,820,820,0
20250221,110400,47075652,820,820,820,820,0
20250221,110300,47075652,820,820,820,820,0
20250221,110200,47075652,820,820,820,820,14
20250221,110100,47064172,820,820,820,820,0
20250221,110000,47064172,820,820,820,820,0
20250221,105900,47064172,820,820,820,820,0
20250221,105800,47064172,820,820,820,820,1
20250221,105700,47063352,820,820,820,820,5000
20250221,105600,42963352,820,820,820,820,0
20250221,105500,42963352,820,820,820,820,0
20250221,105400,42963352,820,820,820,820,0
20250221,105300,42963352,820,820,820,820,0
20250221,105200,42963352,820,820,820,820,0
20250221,105100,42963352,820,820,820,820,0
20250221,105000,42963352,820,820,820,820,1
20250221,104900,42962532,820,819,820,819,7213
20250221,104800,37048376,818,818,818,818,0
20250221,104700,37048376,818,818,818,818,1
20250221,104600,37047558,819,819,819,819,1500
20250221,104500,35819058,819,819,819,819,0
20250221,104400,35819058,819,819,819,819,1002
20250221,104300,34998420,819,819,819,819,0
20250221,104200,34998420,819,819,819,819,0
20250221,104100,34998420,819,819,819,819,1
20250221,104000,34997601,820,820,820,820,0
20250221,103900,34997601,820,820,820,820,0
20250221,103800,34997601,820,820,820,820,1511
20250221,103700,33758581,819,819,819,819,2000
20250221,103600,32120581,818,818,818,818,1304
20250221,103500,31053909,820,820,820,820,0
20250221,103400,31053909,820,820,820,820,2000
20250221,103300,29413909,820,820,820,820,0
20250221,103200,29413909,820,820,820,820,0
20250221,103100,29413909,820,820,820,820,0
20250221,103000,29413909,820,820,820,820,0
20250221,102900,29413909,820,820,820,820,0
20250221,102800,29413909,820,820,820,820,3100
20250221,102700,26871909,820,820,820,820,0
20250221,102600,26871909,820,820,820,820,68
20250221,102500,26816149,820,819,820,819,6000
20250221,102400,21897261,819,819,819,819,0
20250221,102300,21897261,819,819,819,819,100
20250221,102200,21815361,819,819,819,819,0
20250221,102100,21815361,819,819,819,819,0
20250221,102000,21815361,819,819,819,819,0
20250221,101900,21815361,819,819,819,819,73
20250221,101800,21755574,819,819,819,819,16
20250221,101700,21742470,817,817,817,817,0
20250221,101600,21742470,817,817,817,817,7
20250221,101500,21736751,819,819,819,819,0
20250221,101400,21736751,819,819,819,819,1
20250221,101300,21735932,816,816,816,816,0
20250221,101200,21735932,816,816,816,816,0
20250221,101100,21735932,816,816,816,816,0
20250221,101000,21735932,816,816,816,816,0
20250221,100900,21735932,816,816,816,816,0
20250221,100800,21735932,816,816,816,816,0
20250221,100700,21735932,816,816,816,816,0
20250221,100600,21735932,816,818,818,816,300
20250221,100500,21491104,818,818,818,818,0
20250221,100400,21491104,818,818,818,818,0
20250221,100300,21491104,818,818,818,818,0
20250221,100200,21491104,818,818,818,818,0
20250221,100100,21491104,818,818,818,818,0
20250221,100000,21491104,818,818,818,818,0
20250221,095900,21491104,818,818,818,818,976
20250221,095800,20692736,818,818,818,818,100
20250221,095700,20610936,819,819,819,819,0
20250221,095600,20610936,819,819,819,819,0
20250221,095500,20610936,819,819,819,819,0
20250221,095400,20610936,819,819,819,819,223
20250221,095300,20428299,819,819,819,819,400
20250221,095200,20100699,819,819,819,819,100
20250221,095100,20018799,819,819,819,819,500
20250221,095000,19609299,819,819,819,819,500
20250221,094900,19199799,820,820,820,820,0
20250221,094800,19199799,820,820,820,820,0
20250221,094700,19199799,820,820,820,820,0
20250221,094600,19199799,820,819,820,818,3001
20250221,094500,16744680,819,819,819,819,1
20250221,094400,16743861,819,819,819,819,0
20250221,094300,16743861,819,819,819,819,64
20250221,094200,16691445,819,819,819,819,200
20250221,094100,16527645,819,819,819,819,0
20250221,094000,16527645,819,819,819,819,0
20250221,093900,16527645,819,818,819,818,116
20250221,093800,16432753,818,818,818,818,0
20250221,093700,16432753,818,818,820,816,11002
20250221,093600,7451119,817,824,824,816,8966
20250221,093500,112461,827,826,827,826,3
20250221,093400,109981,827,827,827,827,0
20250221,093300,109981,827,826,827,826,5
20250221,093200,105847,826,826,826,826,0
20250221,093100,105847,826,826,826,826,1
20250221,093000,105021,827,826,827,826,11
20250221,092900,95925,827,827,827,827,0
20250221,092800,95925,827,827,827,827,0
20250221,092700,95925,827,827,827,827,0
20250221,092600,95925,827,827,827,827,0
20250221,092500,95925,827,826,827,826,5
20250221,092400,91791,827,827,827,827,0
20250221,092300,91791,827,827,827,827,0
20250221,092200,91791,827,827,827,827,0
20250221,092100,91791,827,827,827,827,0
20250221,092000,91791,827,827,827,827,0
20250221,091900,91791,827,827,827,827,0
20250221,091800,91791,827,827,827,827,0
20250221,091700,91791,827,827,827,827,0
20250221,091600,91791,827,827,827,827,0
20250221,091500,91791,827,827,827,827,100
20250221,091400,9091,827,827,827,827,0
20250221,091300,9091,827,827,827,827,1
20250221,091200,8264,824,824,824,824,0
20250221,091100,8264,824,824,824,824,1
20250221,091000,7440,827,827,827,827,0
20250221,090900,7440,827,827,827,827,0
20250221,090800,7440,827,827,827,827,0
20250221,090700,7440,827,827,827,827,0
20250221,090600,7440,827,827,827,827,0
20250221,090500,7440,827,827,827,827,0
20250221,090400,7440,827,827,827,827,0
20250221,090300,7440,827,827,827,827,0
20250221,090200,7440,827,827,827,827,0
20250221,090100,7440,827,827,827,827,0
20250221,090000,7440,827,824,827,824,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191400 64491226 820 820 820 820 193
3 20250221 191300 64491226 820 820 820 820 0
4 20250221 191200 64491226 820 820 820 820 0
5 20250221 191100 64491226 820 820 820 820 0
6 20250221 191000 64491226 820 820 820 820 0
7 20250221 190900 64491226 820 820 820 820 0
8 20250221 190800 64491226 820 820 820 820 0
9 20250221 190700 64491226 820 820 820 820 0
10 20250221 190600 64491226 820 820 820 820 0
11 20250221 190500 64491226 820 820 820 820 0
12 20250221 190400 64491226 820 820 820 820 0
13 20250221 190300 64491226 820 820 820 820 0
14 20250221 190200 64491226 820 820 820 820 0
15 20250221 190100 64491226 820 820 820 820 0
16 20250221 190000 64491226 820 820 820 820 0
17 20250221 185900 64491226 820 820 820 820 0
18 20250221 185800 64491226 820 820 820 820 0
19 20250221 185700 64491226 820 820 820 820 0
20 20250221 185600 64491226 820 820 820 820 0
21 20250221 185500 64491226 820 820 820 820 0
22 20250221 185400 64491226 820 820 820 820 0
23 20250221 185300 64491226 820 820 820 820 0
24 20250221 185200 64491226 820 820 820 820 0
25 20250221 185100 64491226 820 820 820 820 0
26 20250221 185000 64491226 820 820 820 820 0
27 20250221 184900 64491226 820 820 820 820 0
28 20250221 184800 64491226 820 820 820 820 0
29 20250221 184700 64491226 820 820 820 820 0
30 20250221 184600 64491226 820 820 820 820 0
31 20250221 184500 64491226 820 820 820 820 0
32 20250221 184400 64491226 820 820 820 820 193
33 20250221 184300 64491226 820 820 820 820 0
34 20250221 184200 64491226 820 820 820 820 0
35 20250221 184100 64491226 820 820 820 820 0
36 20250221 184000 64491226 820 820 820 820 0
37 20250221 183900 64491226 820 820 820 820 0
38 20250221 183800 64491226 820 820 820 820 0
39 20250221 183700 64491226 820 820 820 820 0
40 20250221 183600 64491226 820 820 820 820 0
41 20250221 183500 64491226 820 820 820 820 0
42 20250221 183400 64491226 820 820 820 820 0
43 20250221 183300 64491226 820 820 820 820 0
44 20250221 183200 64491226 820 820 820 820 0
45 20250221 183100 64491226 820 820 820 820 0
46 20250221 183000 64491226 820 820 820 820 0
47 20250221 182900 64491226 820 820 820 820 0
48 20250221 182800 64491226 820 820 820 820 0
49 20250221 182700 64491226 820 820 820 820 0
50 20250221 182600 64491226 820 820 820 820 0
51 20250221 182500 64491226 820 820 820 820 0
52 20250221 182400 64491226 820 820 820 820 0
53 20250221 182300 64491226 820 820 820 820 0
54 20250221 182200 64491226 820 820 820 820 0
55 20250221 182100 64491226 820 820 820 820 0
56 20250221 182000 64491226 820 820 820 820 0
57 20250221 181900 64491226 820 820 820 820 0
58 20250221 181800 64491226 820 820 820 820 0
59 20250221 181700 64491226 820 820 820 820 0
60 20250221 181600 64491226 820 820 820 820 0
61 20250221 181500 64491226 820 820 820 820 0
62 20250221 181400 64491226 820 820 820 820 193
63 20250221 181300 64491226 820 820 820 820 0
64 20250221 181200 64491226 820 820 820 820 0
65 20250221 181100 64491226 820 820 820 820 0
66 20250221 181000 64491226 820 820 820 820 0
67 20250221 180900 64491226 820 820 820 820 0
68 20250221 180800 64491226 820 820 820 820 0
69 20250221 180700 64491226 820 820 820 820 0
70 20250221 180600 64491226 820 820 820 820 0
71 20250221 180500 64491226 820 820 820 820 0
72 20250221 180400 64491226 820 820 820 820 0
73 20250221 180300 64491226 820 820 820 820 0
74 20250221 180200 64491226 820 820 820 820 0
75 20250221 180100 64491226 820 820 820 820 0
76 20250221 180000 64491226 820 820 820 820 0
77 20250221 175900 64491226 820 820 820 820 0
78 20250221 175800 64491226 820 820 820 820 0
79 20250221 175700 64491226 820 820 820 820 0
80 20250221 175600 64491226 820 820 820 820 0
81 20250221 175500 64491226 820 820 820 820 0
82 20250221 175400 64491226 820 820 820 820 0
83 20250221 175300 64491226 820 820 820 820 0
84 20250221 175200 64491226 820 820 820 820 0
85 20250221 175100 64491226 820 820 820 820 0
86 20250221 175000 64491226 820 820 820 820 0
87 20250221 174900 64491226 820 820 820 820 0
88 20250221 174800 64491226 820 820 820 820 0
89 20250221 174700 64491226 820 820 820 820 0
90 20250221 174600 64491226 820 820 820 820 0
91 20250221 174500 64491226 820 820 820 820 0
92 20250221 174400 64491226 820 820 820 820 193
93 20250221 174300 64491226 820 820 820 820 0
94 20250221 174200 64491226 820 820 820 820 0
95 20250221 174100 64491226 820 820 820 820 0
96 20250221 174000 64491226 820 820 820 820 0
97 20250221 173900 64491226 820 820 820 820 0
98 20250221 173800 64491226 820 820 820 820 0
99 20250221 173700 64491226 820 820 820 820 0
100 20250221 173600 64491226 820 820 820 820 0
101 20250221 173500 64491226 820 820 820 820 0
102 20250221 173400 64491226 820 820 820 820 0
103 20250221 173300 64491226 820 820 820 820 0
104 20250221 173200 64491226 820 820 820 820 0
105 20250221 173100 64491226 820 820 820 820 0
106 20250221 173000 64491226 820 820 820 820 0
107 20250221 172900 64491226 820 820 820 820 0
108 20250221 172800 64491226 820 820 820 820 0
109 20250221 172700 64491226 820 820 820 820 0
110 20250221 172600 64491226 820 820 820 820 0
111 20250221 172500 64491226 820 820 820 820 0
112 20250221 172400 64491226 820 820 820 820 0
113 20250221 172300 64491226 820 820 820 820 0
114 20250221 172200 64491226 820 820 820 820 0
115 20250221 172100 64491226 820 820 820 820 0
116 20250221 172000 64491226 820 820 820 820 0
117 20250221 171900 64491226 820 820 820 820 0
118 20250221 171800 64491226 820 820 820 820 0
119 20250221 171700 64491226 820 820 820 820 0
120 20250221 171600 64491226 820 820 820 820 0
121 20250221 171500 64491226 820 820 820 820 0
122 20250221 171400 64491226 820 820 820 820 193
123 20250221 171300 64491226 820 820 820 820 0
124 20250221 171200 64491226 820 820 820 820 0
125 20250221 171100 64491226 820 820 820 820 0
126 20250221 171000 64491226 820 820 820 820 0
127 20250221 170900 64491226 820 820 820 820 0
128 20250221 170800 64491226 820 820 820 820 0
129 20250221 170700 64491226 820 820 820 820 0
130 20250221 170600 64491226 820 820 820 820 0
131 20250221 170500 64491226 820 820 820 820 0
132 20250221 170400 64491226 820 820 820 820 0
133 20250221 170300 64491226 820 820 820 820 0
134 20250221 170200 64491226 820 820 820 820 0
135 20250221 170100 64491226 820 820 820 820 0
136 20250221 170000 64491226 820 820 820 820 0
137 20250221 165900 64491226 820 820 820 820 0
138 20250221 165800 64491226 820 820 820 820 0
139 20250221 165700 64491226 820 820 820 820 0
140 20250221 165600 64491226 820 820 820 820 0
141 20250221 165500 64491226 820 820 820 820 0
142 20250221 165400 64491226 820 820 820 820 0
143 20250221 165300 64491226 820 820 820 820 0
144 20250221 165200 64491226 820 820 820 820 0
145 20250221 165100 64491226 820 820 820 820 0
146 20250221 165000 64491226 820 820 820 820 0
147 20250221 164900 64491226 820 820 820 820 0
148 20250221 164800 64491226 820 820 820 820 0
149 20250221 164700 64491226 820 820 820 820 0
150 20250221 164600 64491226 820 820 820 820 0
151 20250221 164500 64491226 820 820 820 820 0
152 20250221 164400 64491226 820 820 820 820 193
153 20250221 164300 64491226 820 820 820 820 0
154 20250221 164200 64491226 820 820 820 820 0
155 20250221 164100 64491226 820 820 820 820 0
156 20250221 164000 64491226 820 820 820 820 0
157 20250221 163900 64491226 820 820 820 820 0
158 20250221 163800 64491226 820 820 820 820 0
159 20250221 163700 64491226 820 820 820 820 0
160 20250221 163600 64491226 820 820 820 820 0
161 20250221 163500 64491226 820 820 820 820 0
162 20250221 163400 64491226 820 820 820 820 0
163 20250221 163300 64491226 820 820 820 820 0
164 20250221 163200 64491226 820 820 820 820 0
165 20250221 163100 64491226 820 820 820 820 0
166 20250221 163000 64491226 820 820 820 820 0
167 20250221 162900 64491226 820 820 820 820 0
168 20250221 162800 64491226 820 820 820 820 0
169 20250221 162700 64491226 820 820 820 820 0
170 20250221 162600 64491226 820 820 820 820 0
171 20250221 162500 64491226 820 820 820 820 0
172 20250221 162400 64491226 820 820 820 820 0
173 20250221 162300 64491226 820 820 820 820 0
174 20250221 162200 64491226 820 820 820 820 0
175 20250221 162100 64491226 820 820 820 820 0
176 20250221 162000 64491226 820 820 820 820 0
177 20250221 161900 64491226 820 820 820 820 0
178 20250221 161800 64491226 820 820 820 820 0
179 20250221 161700 64491226 820 820 820 820 0
180 20250221 161600 64491226 820 820 820 820 0
181 20250221 161500 64491226 820 820 820 820 0
182 20250221 161400 64491226 820 820 820 820 193
183 20250221 161300 64491226 820 820 820 820 0
184 20250221 161200 64491226 820 820 820 820 0
185 20250221 161100 64491226 820 820 820 820 0
186 20250221 161000 64491226 820 820 820 820 0
187 20250221 160900 64491226 820 820 820 820 0
188 20250221 160800 64491226 820 820 820 820 0
189 20250221 160700 64491226 820 820 820 820 0
190 20250221 160600 64491226 820 820 820 820 0
191 20250221 160500 64491226 820 820 820 820 0
192 20250221 160400 64491226 820 820 820 820 0
193 20250221 160300 64491226 820 820 820 820 0
194 20250221 160200 64491226 820 820 820 820 0
195 20250221 160100 64491226 820 820 820 820 0
196 20250221 160000 64491226 820 820 820 820 0
197 20250221 155900 64491226 820 820 820 820 0
198 20250221 155800 64491226 820 820 820 820 0
199 20250221 155700 64491226 820 820 820 820 0
200 20250221 155600 64491226 820 820 820 820 0
201 20250221 155500 64491226 820 820 820 820 0
202 20250221 155400 64491226 820 820 820 820 0
203 20250221 155300 64491226 820 820 820 820 0
204 20250221 155200 64491226 820 820 820 820 0
205 20250221 155100 64491226 820 820 820 820 0
206 20250221 155000 64491226 820 820 820 820 0
207 20250221 154900 64491226 820 820 820 820 0
208 20250221 154800 64491226 820 820 820 820 0
209 20250221 154700 64491226 820 820 820 820 0
210 20250221 154600 64491226 820 820 820 820 0
211 20250221 154500 64491226 820 820 820 820 0
212 20250221 154400 64491226 820 820 820 820 193
213 20250221 154300 64491226 820 820 820 820 0
214 20250221 154200 64491226 820 820 820 820 0
215 20250221 154100 64491226 820 820 820 820 0
216 20250221 154000 64491226 820 820 820 820 0
217 20250221 153900 64491226 820 820 820 820 0
218 20250221 153800 64491226 820 820 820 820 0
219 20250221 153700 64491226 820 820 820 820 0
220 20250221 153600 64491226 820 820 820 820 0
221 20250221 153500 64491226 820 820 820 820 0
222 20250221 153400 64491226 820 820 820 820 0
223 20250221 153300 64491226 820 820 820 820 0
224 20250221 153200 64491226 820 820 820 820 0
225 20250221 153100 64491226 820 820 820 820 0
226 20250221 153000 64491226 820 820 820 820 193
227 20250221 152900 64332966 820 820 820 820 0
228 20250221 152800 64332966 820 820 820 820 0
229 20250221 152700 64332966 820 820 820 820 0
230 20250221 152600 64332966 820 820 820 820 0
231 20250221 152500 64332966 820 820 820 820 0
232 20250221 152400 64332966 820 820 820 820 0
233 20250221 152300 64332966 820 820 820 820 0
234 20250221 152200 64332966 820 820 820 820 0
235 20250221 152100 64332966 820 820 820 820 0
236 20250221 152000 64332966 820 820 820 820 0
237 20250221 151900 64332966 820 820 820 820 0
238 20250221 151800 64332966 820 820 820 820 0
239 20250221 151700 64332966 820 820 820 820 0
240 20250221 151600 64332966 820 820 820 820 0
241 20250221 151500 64332966 820 820 820 820 61
242 20250221 151400 64282946 819 819 819 819 0
243 20250221 151300 64282946 819 819 819 819 0
244 20250221 151200 64282946 819 819 819 819 0
245 20250221 151100 64282946 819 819 819 819 3
246 20250221 151000 64280489 820 820 820 820 0
247 20250221 150900 64280489 820 820 820 820 0
248 20250221 150800 64280489 820 820 820 820 0
249 20250221 150700 64280489 820 820 820 820 0
250 20250221 150600 64280489 820 820 820 820 1
251 20250221 150500 64279669 819 819 819 819 0
252 20250221 150400 64279669 819 819 819 819 2
253 20250221 150300 64278031 819 819 819 819 19
254 20250221 150200 64262470 820 820 820 820 0
255 20250221 150100 64262470 820 820 820 820 0
256 20250221 150000 64262470 820 820 820 820 0
257 20250221 145900 64262470 820 820 820 820 0
258 20250221 145800 64262470 820 820 820 820 0
259 20250221 145700 64262470 820 820 820 820 0
260 20250221 145600 64262470 820 820 820 820 0
261 20250221 145500 64262470 820 820 820 820 0
262 20250221 145400 64262470 820 820 820 820 0
263 20250221 145300 64262470 820 820 820 820 0
264 20250221 145200 64262470 820 820 820 820 0
265 20250221 145100 64262470 820 820 820 820 2
266 20250221 145000 64260830 819 819 819 819 0
267 20250221 144900 64260830 819 819 819 819 0
268 20250221 144800 64260830 819 819 819 819 0
269 20250221 144700 64260830 819 819 819 819 0
270 20250221 144600 64260830 819 819 819 819 0
271 20250221 144500 64260830 819 819 819 819 2
272 20250221 144400 64259192 820 820 820 820 0
273 20250221 144300 64259192 820 820 820 820 0
274 20250221 144200 64259192 820 820 820 820 0
275 20250221 144100 64259192 820 820 820 820 14
276 20250221 144000 64247712 820 820 820 820 245
277 20250221 143900 64046812 819 819 819 819 0
278 20250221 143800 64046812 819 819 819 819 0
279 20250221 143700 64046812 819 819 819 819 0
280 20250221 143600 64046812 819 819 819 819 0
281 20250221 143500 64046812 819 819 819 819 0
282 20250221 143400 64046812 819 819 819 819 0
283 20250221 143300 64046812 819 819 819 819 0
284 20250221 143200 64046812 819 819 819 819 0
285 20250221 143100 64046812 819 819 819 819 0
286 20250221 143000 64046812 819 819 819 819 0
287 20250221 142900 64046812 819 819 819 819 79
288 20250221 142800 63982111 819 819 819 819 0
289 20250221 142700 63982111 819 819 819 819 0
290 20250221 142600 63982111 819 819 819 819 0
291 20250221 142500 63982111 819 819 819 819 0
292 20250221 142400 63982111 819 819 819 819 0
293 20250221 142300 63982111 819 819 819 819 0
294 20250221 142200 63982111 819 819 819 819 0
295 20250221 142100 63982111 819 819 819 819 0
296 20250221 142000 63982111 819 819 819 819 0
297 20250221 141900 63982111 819 819 819 819 0
298 20250221 141800 63982111 819 819 819 819 2
299 20250221 141700 63980473 819 819 819 819 0
300 20250221 141600 63980473 819 819 819 819 1
301 20250221 141500 63979654 819 819 819 819 0
302 20250221 141400 63979654 819 819 819 819 0
303 20250221 141300 63979654 819 819 819 819 0
304 20250221 141200 63979654 819 819 819 819 0
305 20250221 141100 63979654 819 819 819 819 0
306 20250221 141000 63979654 819 819 819 819 0
307 20250221 140900 63979654 819 819 819 819 0
308 20250221 140800 63979654 819 819 819 819 0
309 20250221 140700 63979654 819 819 819 819 0
310 20250221 140600 63979654 819 819 819 819 0
311 20250221 140500 63979654 819 819 819 819 0
312 20250221 140400 63979654 819 819 819 819 1
313 20250221 140300 63978835 817 817 817 817 0
314 20250221 140200 63978835 817 817 817 817 0
315 20250221 140100 63978835 817 817 817 817 0
316 20250221 140000 63978835 817 817 817 817 0
317 20250221 135900 63978835 817 818 818 817 5000
318 20250221 135800 59892679 818 818 818 818 0
319 20250221 135700 59892679 818 818 818 818 969
320 20250221 135600 59100037 818 820 820 818 5001
321 20250221 135500 55008894 819 819 819 819 0
322 20250221 135400 55008894 819 819 819 819 0
323 20250221 135300 55008894 819 819 819 819 0
324 20250221 135200 55008894 819 819 819 819 0
325 20250221 135100 55008894 819 819 819 819 0
326 20250221 135000 55008894 819 819 819 819 0
327 20250221 134900 55008894 819 819 819 819 0
328 20250221 134800 55008894 819 819 819 819 0
329 20250221 134700 55008894 819 819 819 819 0
330 20250221 134600 55008894 819 819 819 819 300
331 20250221 134500 54763194 820 820 820 820 0
332 20250221 134400 54763194 820 820 820 820 0
333 20250221 134300 54763194 820 820 820 820 0
334 20250221 134200 54763194 820 820 820 820 1
335 20250221 134100 54762374 819 819 819 819 0
336 20250221 134000 54762374 819 819 819 819 0
337 20250221 133900 54762374 819 819 819 819 0
338 20250221 133800 54762374 819 819 819 819 6000
339 20250221 133700 49848374 819 819 819 819 0
340 20250221 133600 49848374 819 819 819 819 0
341 20250221 133500 49848374 819 819 819 819 0
342 20250221 133400 49848374 819 819 819 819 0
343 20250221 133300 49848374 819 819 819 819 0
344 20250221 133200 49848374 819 819 819 819 0
345 20250221 133100 49848374 819 819 819 819 0
346 20250221 133000 49848374 819 819 819 819 0
347 20250221 132900 49848374 819 819 819 819 0
348 20250221 132800 49848374 819 819 819 819 0
349 20250221 132700 49848374 819 819 819 819 0
350 20250221 132600 49848374 819 819 819 819 0
351 20250221 132500 49848374 819 819 819 819 0
352 20250221 132400 49848374 819 819 819 819 73
353 20250221 132300 49788587 820 820 820 820 0
354 20250221 132200 49788587 820 820 820 820 0
355 20250221 132100 49788587 820 820 820 820 0
356 20250221 132000 49788587 820 820 820 820 0
357 20250221 131900 49788587 820 820 820 820 0
358 20250221 131800 49788587 820 820 820 820 0
359 20250221 131700 49788587 820 820 820 820 1
360 20250221 131600 49787767 820 820 820 820 0
361 20250221 131500 49787767 820 820 820 820 0
362 20250221 131400 49787767 820 820 820 820 0
363 20250221 131300 49787767 820 820 820 820 0
364 20250221 131200 49787767 820 820 820 820 0
365 20250221 131100 49787767 820 820 820 820 0
366 20250221 131000 49787767 820 820 820 820 0
367 20250221 130900 49787767 820 820 820 820 0
368 20250221 130800 49787767 820 820 820 820 0
369 20250221 130700 49787767 820 820 820 820 7
370 20250221 130600 49782027 820 820 820 820 0
371 20250221 130500 49782027 820 820 820 820 0
372 20250221 130400 49782027 820 820 820 820 0
373 20250221 130300 49782027 820 820 820 820 0
374 20250221 130200 49782027 820 820 820 820 0
375 20250221 130100 49782027 820 820 820 820 0
376 20250221 130000 49782027 820 820 820 820 0
377 20250221 125900 49782027 820 820 820 820 0
378 20250221 125800 49782027 820 820 820 820 0
379 20250221 125700 49782027 820 820 820 820 0
380 20250221 125600 49782027 820 820 820 820 0
381 20250221 125500 49782027 820 820 820 820 0
382 20250221 125400 49782027 820 820 820 820 1
383 20250221 125300 49781207 819 819 819 819 9
384 20250221 125200 49773836 820 820 820 820 0
385 20250221 125100 49773836 820 820 820 820 0
386 20250221 125000 49773836 820 820 820 820 0
387 20250221 124900 49773836 820 820 820 820 0
388 20250221 124800 49773836 820 820 820 820 145
389 20250221 124700 49654936 820 820 820 820 0
390 20250221 124600 49654936 820 820 820 820 30
391 20250221 124500 49630336 820 820 820 820 0
392 20250221 124400 49630336 820 820 820 820 0
393 20250221 124300 49630336 820 820 820 820 1
394 20250221 124200 49629516 820 820 820 820 0
395 20250221 124100 49629516 820 820 820 820 0
396 20250221 124000 49629516 820 820 820 820 0
397 20250221 123900 49629516 820 820 820 820 0
398 20250221 123800 49629516 820 820 820 820 0
399 20250221 123700 49629516 820 820 820 820 0
400 20250221 123600 49629516 820 820 820 820 0
401 20250221 123500 49629516 820 820 820 820 1
402 20250221 123400 49628696 819 819 819 819 0
403 20250221 123300 49628696 819 819 819 819 12
404 20250221 123200 49618868 819 819 819 819 18
405 20250221 123100 49604126 820 820 820 820 0
406 20250221 123000 49604126 820 820 820 820 2
407 20250221 122900 49602486 820 820 820 820 0
408 20250221 122800 49602486 820 820 820 820 1050
409 20250221 122700 48741486 820 820 820 820 5
410 20250221 122600 48737386 820 820 820 820 0
411 20250221 122500 48737386 820 820 820 820 0
412 20250221 122400 48737386 820 820 820 820 0
413 20250221 122300 48737386 820 820 820 820 0
414 20250221 122200 48737386 820 820 820 820 0
415 20250221 122100 48737386 820 820 820 820 0
416 20250221 122000 48737386 820 820 820 820 0
417 20250221 121900 48737386 820 820 820 820 0
418 20250221 121800 48737386 820 820 820 820 0
419 20250221 121700 48737386 820 820 820 820 0
420 20250221 121600 48737386 820 820 820 820 0
421 20250221 121500 48737386 820 820 820 820 0
422 20250221 121400 48737386 820 820 820 820 0
423 20250221 121300 48737386 820 820 820 820 0
424 20250221 121200 48737386 820 820 820 820 0
425 20250221 121100 48737386 820 820 820 820 0
426 20250221 121000 48737386 820 820 820 820 0
427 20250221 120900 48737386 820 820 820 820 0
428 20250221 120800 48737386 820 820 820 820 0
429 20250221 120700 48737386 820 820 820 820 0
430 20250221 120600 48737386 820 820 820 820 0
431 20250221 120500 48737386 820 820 820 820 0
432 20250221 120400 48737386 820 820 820 820 0
433 20250221 120300 48737386 820 820 820 820 0
434 20250221 120200 48737386 820 820 820 820 0
435 20250221 120100 48737386 820 820 820 820 0
436 20250221 120000 48737386 820 820 820 820 0
437 20250221 115900 48737386 820 820 820 820 0
438 20250221 115800 48737386 820 820 820 820 0
439 20250221 115700 48737386 820 820 820 820 0
440 20250221 115600 48737386 820 820 820 820 0
441 20250221 115500 48737386 820 820 820 820 0
442 20250221 115400 48737386 820 820 820 820 0
443 20250221 115300 48737386 820 820 820 820 3
444 20250221 115200 48734926 820 820 820 820 0
445 20250221 115100 48734926 820 820 820 820 0
446 20250221 115000 48734926 820 820 820 820 0
447 20250221 114900 48734926 820 820 820 820 500
448 20250221 114800 48324926 820 820 820 820 0
449 20250221 114700 48324926 820 820 820 820 3
450 20250221 114600 48322466 820 820 820 820 4
451 20250221 114500 48319186 819 819 819 819 0
452 20250221 114400 48319186 819 819 819 819 0
453 20250221 114300 48319186 819 819 819 819 100
454 20250221 114200 48237286 820 820 820 820 0
455 20250221 114100 48237286 820 820 820 820 0
456 20250221 114000 48237286 820 820 820 820 0
457 20250221 113900 48237286 820 820 820 820 0
458 20250221 113800 48237286 820 819 820 819 120
459 20250221 113700 48138986 820 820 820 820 20
460 20250221 113600 48122586 820 820 820 820 0
461 20250221 113500 48122586 820 820 820 820 0
462 20250221 113400 48122586 820 820 820 820 0
463 20250221 113300 48122586 820 820 820 820 0
464 20250221 113200 48122586 820 820 820 820 0
465 20250221 113100 48122586 820 820 820 820 0
466 20250221 113000 48122586 820 820 820 820 0
467 20250221 112900 48122586 820 820 820 820 0
468 20250221 112800 48122586 820 820 820 820 0
469 20250221 112700 48122586 820 820 820 820 0
470 20250221 112600 48122586 820 820 820 820 0
471 20250221 112500 48122586 820 820 820 820 0
472 20250221 112400 48122586 820 820 820 820 0
473 20250221 112300 48122586 820 820 820 820 0
474 20250221 112200 48122586 820 820 820 820 70
475 20250221 112100 48065186 820 820 820 820 0
476 20250221 112000 48065186 820 820 820 820 1
477 20250221 111900 48064366 819 819 819 819 0
478 20250221 111800 48064366 819 819 819 819 0
479 20250221 111700 48064366 819 819 819 819 0
480 20250221 111600 48064366 819 819 819 819 0
481 20250221 111500 48064366 819 819 819 819 0
482 20250221 111400 48064366 819 819 819 819 0
483 20250221 111300 48064366 819 819 819 819 326
484 20250221 111200 47797372 820 820 820 820 10
485 20250221 111100 47789172 819 819 819 819 0
486 20250221 111000 47789172 819 819 819 819 300
487 20250221 110900 47543472 819 819 819 819 200
488 20250221 110800 47379672 820 819 820 819 371
489 20250221 110700 47075652 820 820 820 820 0
490 20250221 110600 47075652 820 820 820 820 0
491 20250221 110500 47075652 820 820 820 820 0
492 20250221 110400 47075652 820 820 820 820 0
493 20250221 110300 47075652 820 820 820 820 0
494 20250221 110200 47075652 820 820 820 820 14
495 20250221 110100 47064172 820 820 820 820 0
496 20250221 110000 47064172 820 820 820 820 0
497 20250221 105900 47064172 820 820 820 820 0
498 20250221 105800 47064172 820 820 820 820 1
499 20250221 105700 47063352 820 820 820 820 5000
500 20250221 105600 42963352 820 820 820 820 0
501 20250221 105500 42963352 820 820 820 820 0
502 20250221 105400 42963352 820 820 820 820 0
503 20250221 105300 42963352 820 820 820 820 0
504 20250221 105200 42963352 820 820 820 820 0
505 20250221 105100 42963352 820 820 820 820 0
506 20250221 105000 42963352 820 820 820 820 1
507 20250221 104900 42962532 820 819 820 819 7213
508 20250221 104800 37048376 818 818 818 818 0
509 20250221 104700 37048376 818 818 818 818 1
510 20250221 104600 37047558 819 819 819 819 1500
511 20250221 104500 35819058 819 819 819 819 0
512 20250221 104400 35819058 819 819 819 819 1002
513 20250221 104300 34998420 819 819 819 819 0
514 20250221 104200 34998420 819 819 819 819 0
515 20250221 104100 34998420 819 819 819 819 1
516 20250221 104000 34997601 820 820 820 820 0
517 20250221 103900 34997601 820 820 820 820 0
518 20250221 103800 34997601 820 820 820 820 1511
519 20250221 103700 33758581 819 819 819 819 2000
520 20250221 103600 32120581 818 818 818 818 1304
521 20250221 103500 31053909 820 820 820 820 0
522 20250221 103400 31053909 820 820 820 820 2000
523 20250221 103300 29413909 820 820 820 820 0
524 20250221 103200 29413909 820 820 820 820 0
525 20250221 103100 29413909 820 820 820 820 0
526 20250221 103000 29413909 820 820 820 820 0
527 20250221 102900 29413909 820 820 820 820 0
528 20250221 102800 29413909 820 820 820 820 3100
529 20250221 102700 26871909 820 820 820 820 0
530 20250221 102600 26871909 820 820 820 820 68
531 20250221 102500 26816149 820 819 820 819 6000
532 20250221 102400 21897261 819 819 819 819 0
533 20250221 102300 21897261 819 819 819 819 100
534 20250221 102200 21815361 819 819 819 819 0
535 20250221 102100 21815361 819 819 819 819 0
536 20250221 102000 21815361 819 819 819 819 0
537 20250221 101900 21815361 819 819 819 819 73
538 20250221 101800 21755574 819 819 819 819 16
539 20250221 101700 21742470 817 817 817 817 0
540 20250221 101600 21742470 817 817 817 817 7
541 20250221 101500 21736751 819 819 819 819 0
542 20250221 101400 21736751 819 819 819 819 1
543 20250221 101300 21735932 816 816 816 816 0
544 20250221 101200 21735932 816 816 816 816 0
545 20250221 101100 21735932 816 816 816 816 0
546 20250221 101000 21735932 816 816 816 816 0
547 20250221 100900 21735932 816 816 816 816 0
548 20250221 100800 21735932 816 816 816 816 0
549 20250221 100700 21735932 816 816 816 816 0
550 20250221 100600 21735932 816 818 818 816 300
551 20250221 100500 21491104 818 818 818 818 0
552 20250221 100400 21491104 818 818 818 818 0
553 20250221 100300 21491104 818 818 818 818 0
554 20250221 100200 21491104 818 818 818 818 0
555 20250221 100100 21491104 818 818 818 818 0
556 20250221 100000 21491104 818 818 818 818 0
557 20250221 095900 21491104 818 818 818 818 976
558 20250221 095800 20692736 818 818 818 818 100
559 20250221 095700 20610936 819 819 819 819 0
560 20250221 095600 20610936 819 819 819 819 0
561 20250221 095500 20610936 819 819 819 819 0
562 20250221 095400 20610936 819 819 819 819 223
563 20250221 095300 20428299 819 819 819 819 400
564 20250221 095200 20100699 819 819 819 819 100
565 20250221 095100 20018799 819 819 819 819 500
566 20250221 095000 19609299 819 819 819 819 500
567 20250221 094900 19199799 820 820 820 820 0
568 20250221 094800 19199799 820 820 820 820 0
569 20250221 094700 19199799 820 820 820 820 0
570 20250221 094600 19199799 820 819 820 818 3001
571 20250221 094500 16744680 819 819 819 819 1
572 20250221 094400 16743861 819 819 819 819 0
573 20250221 094300 16743861 819 819 819 819 64
574 20250221 094200 16691445 819 819 819 819 200
575 20250221 094100 16527645 819 819 819 819 0
576 20250221 094000 16527645 819 819 819 819 0
577 20250221 093900 16527645 819 818 819 818 116
578 20250221 093800 16432753 818 818 818 818 0
579 20250221 093700 16432753 818 818 820 816 11002
580 20250221 093600 7451119 817 824 824 816 8966
581 20250221 093500 112461 827 826 827 826 3
582 20250221 093400 109981 827 827 827 827 0
583 20250221 093300 109981 827 826 827 826 5
584 20250221 093200 105847 826 826 826 826 0
585 20250221 093100 105847 826 826 826 826 1
586 20250221 093000 105021 827 826 827 826 11
587 20250221 092900 95925 827 827 827 827 0
588 20250221 092800 95925 827 827 827 827 0
589 20250221 092700 95925 827 827 827 827 0
590 20250221 092600 95925 827 827 827 827 0
591 20250221 092500 95925 827 826 827 826 5
592 20250221 092400 91791 827 827 827 827 0
593 20250221 092300 91791 827 827 827 827 0
594 20250221 092200 91791 827 827 827 827 0
595 20250221 092100 91791 827 827 827 827 0
596 20250221 092000 91791 827 827 827 827 0
597 20250221 091900 91791 827 827 827 827 0
598 20250221 091800 91791 827 827 827 827 0
599 20250221 091700 91791 827 827 827 827 0
600 20250221 091600 91791 827 827 827 827 0
601 20250221 091500 91791 827 827 827 827 100
602 20250221 091400 9091 827 827 827 827 0
603 20250221 091300 9091 827 827 827 827 1
604 20250221 091200 8264 824 824 824 824 0
605 20250221 091100 8264 824 824 824 824 1
606 20250221 091000 7440 827 827 827 827 0
607 20250221 090900 7440 827 827 827 827 0
608 20250221 090800 7440 827 827 827 827 0
609 20250221 090700 7440 827 827 827 827 0
610 20250221 090600 7440 827 827 827 827 0
611 20250221 090500 7440 827 827 827 827 0
612 20250221 090400 7440 827 827 827 827 0
613 20250221 090300 7440 827 827 827 827 0
614 20250221 090200 7440 827 827 827 827 0
615 20250221 090100 7440 827 827 827 827 0
616 20250221 090000 7440 827 824 827 824 9

1
027970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,190178237,0,157087223762,0.00
20250218,0,190178237,0,155375619629,0.00
20250217,0,190178237,0,155375619629,0.00
20250214,0,190178237,0,155375619629,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 190178237 0 157087223762 0.00
3 20250218 0 190178237 0 155375619629 0.00
4 20250217 0 190178237 0 155375619629 0.00
5 20250214 0 190178237 0 155375619629 0.00