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

627
038620/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192500,191705726,839,839,839,839,571
20250221,192400,191705726,839,839,839,839,0
20250221,192300,191705726,839,839,839,839,0
20250221,192200,191705726,839,839,839,839,0
20250221,192100,191705726,839,839,839,839,0
20250221,192000,191705726,839,839,839,839,0
20250221,191900,191705726,839,839,839,839,0
20250221,191800,191705726,839,839,839,839,0
20250221,191700,191705726,839,839,839,839,0
20250221,191600,191705726,839,839,839,839,0
20250221,191500,191705726,839,839,839,839,0
20250221,191400,191705726,839,839,839,839,0
20250221,191300,191705726,839,839,839,839,0
20250221,191200,191705726,839,839,839,839,0
20250221,191100,191705726,839,839,839,839,0
20250221,191000,191705726,839,839,839,839,0
20250221,190900,191705726,839,839,839,839,0
20250221,190800,191705726,839,839,839,839,0
20250221,190700,191705726,839,839,839,839,0
20250221,190600,191705726,839,839,839,839,0
20250221,190500,191705726,839,839,839,839,0
20250221,190400,191705726,839,839,839,839,0
20250221,190300,191705726,839,839,839,839,0
20250221,190200,191705726,839,839,839,839,0
20250221,190100,191705726,839,839,839,839,0
20250221,190000,191705726,839,839,839,839,0
20250221,185900,191705726,839,839,839,839,0
20250221,185800,191705726,839,839,839,839,0
20250221,185700,191705726,839,839,839,839,0
20250221,185600,191705726,839,839,839,839,0
20250221,185500,191705726,839,839,839,839,571
20250221,185400,191705726,839,839,839,839,0
20250221,185300,191705726,839,839,839,839,0
20250221,185200,191705726,839,839,839,839,0
20250221,185100,191705726,839,839,839,839,0
20250221,185000,191705726,839,839,839,839,0
20250221,184900,191705726,839,839,839,839,0
20250221,184800,191705726,839,839,839,839,0
20250221,184700,191705726,839,839,839,839,0
20250221,184600,191705726,839,839,839,839,0
20250221,184500,191705726,839,839,839,839,0
20250221,184400,191705726,839,839,839,839,0
20250221,184300,191705726,839,839,839,839,0
20250221,184200,191705726,839,839,839,839,0
20250221,184100,191705726,839,839,839,839,0
20250221,184000,191705726,839,839,839,839,0
20250221,183900,191705726,839,839,839,839,0
20250221,183800,191705726,839,839,839,839,0
20250221,183700,191705726,839,839,839,839,0
20250221,183600,191705726,839,839,839,839,0
20250221,183500,191705726,839,839,839,839,0
20250221,183400,191705726,839,839,839,839,0
20250221,183300,191705726,839,839,839,839,0
20250221,183200,191705726,839,839,839,839,0
20250221,183100,191705726,839,839,839,839,0
20250221,183000,191705726,839,839,839,839,0
20250221,182900,191705726,839,839,839,839,0
20250221,182800,191705726,839,839,839,839,0
20250221,182700,191705726,839,839,839,839,0
20250221,182600,191705726,839,839,839,839,0
20250221,182500,191705726,839,839,839,839,571
20250221,182400,191705726,839,839,839,839,0
20250221,182300,191705726,839,839,839,839,0
20250221,182200,191705726,839,839,839,839,0
20250221,182100,191705726,839,839,839,839,0
20250221,182000,191705726,839,839,839,839,0
20250221,181900,191705726,839,839,839,839,0
20250221,181800,191705726,839,839,839,839,0
20250221,181700,191705726,839,839,839,839,0
20250221,181600,191705726,839,839,839,839,0
20250221,181500,191705726,839,839,839,839,0
20250221,181400,191705726,839,839,839,839,0
20250221,181300,191705726,839,839,839,839,0
20250221,181200,191705726,839,839,839,839,0
20250221,181100,191705726,839,839,839,839,0
20250221,181000,191705726,839,839,839,839,0
20250221,180900,191705726,839,839,839,839,0
20250221,180800,191705726,839,839,839,839,0
20250221,180700,191705726,839,839,839,839,0
20250221,180600,191705726,839,839,839,839,0
20250221,180500,191705726,839,839,839,839,0
20250221,180400,191705726,839,839,839,839,0
20250221,180300,191705726,839,839,839,839,0
20250221,180200,191705726,839,839,839,839,0
20250221,180100,191705726,839,839,839,839,0
20250221,180000,191705726,839,839,839,839,0
20250221,175900,191705726,839,839,839,839,0
20250221,175800,191705726,839,839,839,839,0
20250221,175700,191705726,839,839,839,839,0
20250221,175600,191705726,839,839,839,839,0
20250221,175500,191705726,839,839,839,839,571
20250221,175400,191705726,839,839,839,839,0
20250221,175300,191705726,839,839,839,839,0
20250221,175200,191705726,839,839,839,839,0
20250221,175100,191705726,839,839,839,839,0
20250221,175000,191705726,839,839,839,839,0
20250221,174900,191705726,839,839,839,839,0
20250221,174800,191705726,839,839,839,839,0
20250221,174700,191705726,839,839,839,839,0
20250221,174600,191705726,839,839,839,839,0
20250221,174500,191705726,839,839,839,839,0
20250221,174400,191705726,839,839,839,839,0
20250221,174300,191705726,839,839,839,839,0
20250221,174200,191705726,839,839,839,839,0
20250221,174100,191705726,839,839,839,839,0
20250221,174000,191705726,839,839,839,839,0
20250221,173900,191705726,839,839,839,839,0
20250221,173800,191705726,839,839,839,839,0
20250221,173700,191705726,839,839,839,839,0
20250221,173600,191705726,839,839,839,839,0
20250221,173500,191705726,839,839,839,839,0
20250221,173400,191705726,839,839,839,839,0
20250221,173300,191705726,839,839,839,839,0
20250221,173200,191705726,839,839,839,839,0
20250221,173100,191705726,839,839,839,839,0
20250221,173000,191705726,839,839,839,839,0
20250221,172900,191705726,839,839,839,839,0
20250221,172800,191705726,839,839,839,839,0
20250221,172700,191705726,839,839,839,839,0
20250221,172600,191705726,839,839,839,839,0
20250221,172500,191705726,839,839,839,839,571
20250221,172400,191705726,839,839,839,839,0
20250221,172300,191705726,839,839,839,839,0
20250221,172200,191705726,839,839,839,839,0
20250221,172100,191705726,839,839,839,839,0
20250221,172000,191705726,839,839,839,839,0
20250221,171900,191705726,839,839,839,839,0
20250221,171800,191705726,839,839,839,839,0
20250221,171700,191705726,839,839,839,839,0
20250221,171600,191705726,839,839,839,839,0
20250221,171500,191705726,839,839,839,839,0
20250221,171400,191705726,839,839,839,839,0
20250221,171300,191705726,839,839,839,839,0
20250221,171200,191705726,839,839,839,839,0
20250221,171100,191705726,839,839,839,839,0
20250221,171000,191705726,839,839,839,839,0
20250221,170900,191705726,839,839,839,839,0
20250221,170800,191705726,839,839,839,839,0
20250221,170700,191705726,839,839,839,839,0
20250221,170600,191705726,839,839,839,839,0
20250221,170500,191705726,839,839,839,839,0
20250221,170400,191705726,839,839,839,839,0
20250221,170300,191705726,839,839,839,839,0
20250221,170200,191705726,839,839,839,839,0
20250221,170100,191705726,839,839,839,839,0
20250221,170000,191705726,839,839,839,839,0
20250221,165900,191705726,839,839,839,839,0
20250221,165800,191705726,839,839,839,839,0
20250221,165700,191705726,839,839,839,839,0
20250221,165600,191705726,839,839,839,839,0
20250221,165500,191705726,839,839,839,839,571
20250221,165400,191705726,839,839,839,839,0
20250221,165300,191705726,839,839,839,839,0
20250221,165200,191705726,839,839,839,839,0
20250221,165100,191705726,839,839,839,839,0
20250221,165000,191705726,839,839,839,839,0
20250221,164900,191705726,839,839,839,839,0
20250221,164800,191705726,839,839,839,839,0
20250221,164700,191705726,839,839,839,839,0
20250221,164600,191705726,839,839,839,839,0
20250221,164500,191705726,839,839,839,839,0
20250221,164400,191705726,839,839,839,839,0
20250221,164300,191705726,839,839,839,839,0
20250221,164200,191705726,839,839,839,839,0
20250221,164100,191705726,839,839,839,839,0
20250221,164000,191705726,839,839,839,839,0
20250221,163900,191705726,839,839,839,839,0
20250221,163800,191705726,839,839,839,839,0
20250221,163700,191705726,839,839,839,839,0
20250221,163600,191705726,839,839,839,839,0
20250221,163500,191705726,839,839,839,839,0
20250221,163400,191705726,839,839,839,839,0
20250221,163300,191705726,839,839,839,839,0
20250221,163200,191705726,839,839,839,839,0
20250221,163100,191705726,839,839,839,839,0
20250221,163000,191705726,839,839,839,839,0
20250221,162900,191705726,839,839,839,839,0
20250221,162800,191705726,839,839,839,839,0
20250221,162700,191705726,839,839,839,839,0
20250221,162600,191705726,839,839,839,839,0
20250221,162500,191705726,839,839,839,839,571
20250221,162400,191705726,839,839,839,839,0
20250221,162300,191705726,839,839,839,839,0
20250221,162200,191705726,839,839,839,839,0
20250221,162100,191705726,839,839,839,839,0
20250221,162000,191705726,839,839,839,839,0
20250221,161900,191705726,839,839,839,839,0
20250221,161800,191705726,839,839,839,839,0
20250221,161700,191705726,839,839,839,839,0
20250221,161600,191705726,839,839,839,839,0
20250221,161500,191705726,839,839,839,839,0
20250221,161400,191705726,839,839,839,839,0
20250221,161300,191705726,839,839,839,839,0
20250221,161200,191705726,839,839,839,839,0
20250221,161100,191705726,839,839,839,839,0
20250221,161000,191705726,839,839,839,839,0
20250221,160900,191705726,839,839,839,839,0
20250221,160800,191705726,839,839,839,839,0
20250221,160700,191705726,839,839,839,839,0
20250221,160600,191705726,839,839,839,839,0
20250221,160500,191705726,839,839,839,839,0
20250221,160400,191705726,839,839,839,839,0
20250221,160300,191705726,839,839,839,839,0
20250221,160200,191705726,839,839,839,839,0
20250221,160100,191705726,839,839,839,839,0
20250221,160000,191705726,839,839,839,839,0
20250221,155900,191705726,839,839,839,839,0
20250221,155800,191705726,839,839,839,839,0
20250221,155700,191705726,839,839,839,839,0
20250221,155600,191705726,839,839,839,839,0
20250221,155500,191705726,839,839,839,839,571
20250221,155400,191705726,839,839,839,839,0
20250221,155300,191705726,839,839,839,839,0
20250221,155200,191705726,839,839,839,839,0
20250221,155100,191705726,839,839,839,839,0
20250221,155000,191705726,839,839,839,839,0
20250221,154900,191705726,839,839,839,839,0
20250221,154800,191705726,839,839,839,839,0
20250221,154700,191705726,839,839,839,839,0
20250221,154600,191705726,839,839,839,839,0
20250221,154500,191705726,839,839,839,839,0
20250221,154400,191705726,839,839,839,839,0
20250221,154300,191705726,839,839,839,839,0
20250221,154200,191705726,839,839,839,839,0
20250221,154100,191705726,839,839,839,839,0
20250221,154000,191705726,839,839,839,839,0
20250221,153900,191705726,839,839,839,839,0
20250221,153800,191705726,839,839,839,839,0
20250221,153700,191705726,839,839,839,839,0
20250221,153600,191705726,839,839,839,839,0
20250221,153500,191705726,839,839,839,839,0
20250221,153400,191705726,839,839,839,839,0
20250221,153300,191705726,839,839,839,839,0
20250221,153200,191705726,839,839,839,839,0
20250221,153100,191705726,839,839,839,839,0
20250221,153000,191705726,839,839,839,839,571
20250221,152900,191226657,832,832,832,832,0
20250221,152800,191226657,832,832,832,832,0
20250221,152700,191226657,832,832,832,832,0
20250221,152600,191226657,832,832,832,832,0
20250221,152500,191226657,832,832,832,832,0
20250221,152400,191226657,832,832,832,832,0
20250221,152300,191226657,832,832,832,832,0
20250221,152200,191226657,832,832,832,832,0
20250221,152100,191226657,832,832,832,832,0
20250221,152000,191226657,832,832,832,832,0
20250221,151900,191226657,832,832,832,832,1
20250221,151800,191225825,831,831,831,831,836
20250221,151700,190531109,828,828,828,828,0
20250221,151600,190531109,828,828,828,828,0
20250221,151500,190531109,828,828,828,828,0
20250221,151400,190531109,828,829,829,828,3
20250221,151300,190528623,829,832,832,829,417
20250221,151200,190181686,829,829,829,829,0
20250221,151100,190181686,829,837,837,829,226
20250221,151000,189992538,839,839,839,839,544
20250221,150900,189536122,840,831,840,831,5688
20250221,150800,184773280,830,830,830,830,84
20250221,150700,184703560,828,828,828,828,500
20250221,150600,184289560,830,830,830,830,32
20250221,150500,184263000,830,830,830,830,0
20250221,150400,184263000,830,830,830,830,60
20250221,150300,184213200,830,830,830,830,0
20250221,150200,184213200,830,830,830,830,0
20250221,150100,184213200,830,830,830,830,0
20250221,150000,184213200,830,830,830,830,0
20250221,145900,184213200,830,830,830,830,0
20250221,145800,184213200,830,830,830,830,0
20250221,145700,184213200,830,830,830,830,0
20250221,145600,184213200,830,830,830,830,0
20250221,145500,184213200,830,830,830,830,0
20250221,145400,184213200,830,830,830,830,0
20250221,145300,184213200,830,830,830,830,1
20250221,145200,184212370,830,830,830,830,0
20250221,145100,184212370,830,830,830,830,0
20250221,145000,184212370,830,830,830,830,5
20250221,144900,184208220,827,827,827,827,59
20250221,144800,184159427,830,830,830,830,0
20250221,144700,184159427,830,830,830,830,0
20250221,144600,184159427,830,830,830,830,0
20250221,144500,184159427,830,830,830,830,0
20250221,144400,184159427,830,830,830,830,0
20250221,144300,184159427,830,830,830,830,0
20250221,144200,184159427,830,830,830,830,0
20250221,144100,184159427,830,830,830,830,0
20250221,144000,184159427,830,830,830,830,0
20250221,143900,184159427,830,830,830,830,0
20250221,143800,184159427,830,830,830,830,0
20250221,143700,184159427,830,830,830,830,0
20250221,143600,184159427,830,830,830,830,0
20250221,143500,184159427,830,830,830,830,0
20250221,143400,184159427,830,830,830,830,0
20250221,143300,184159427,830,830,830,830,0
20250221,143200,184159427,830,830,830,830,0
20250221,143100,184159427,830,830,830,830,18
20250221,143000,184144487,830,830,830,830,0
20250221,142900,184144487,830,831,831,830,103
20250221,142800,184058994,831,831,831,831,0
20250221,142700,184058994,831,825,832,825,507
20250221,142600,183637822,825,832,832,825,10400
20250221,142500,175022816,836,836,836,836,338
20250221,142400,174740248,836,833,836,833,1794
20250221,142300,173242659,834,834,834,834,0
20250221,142200,173242659,834,834,834,834,0
20250221,142100,173242659,834,834,834,834,0
20250221,142000,173242659,834,834,834,834,0
20250221,141900,173242659,834,835,835,834,2687
20250221,141800,171001673,835,833,835,833,4614
20250221,141700,167156400,834,830,834,830,3237
20250221,141600,164469686,834,834,834,834,1
20250221,141500,164468852,835,835,835,835,0
20250221,141400,164468852,835,835,835,835,0
20250221,141300,164468852,835,835,835,835,0
20250221,141200,164468852,835,835,835,835,3
20250221,141100,164466347,834,834,834,834,2647
20250221,141000,162258749,834,831,834,831,2462
20250221,140900,160206240,831,831,831,831,0
20250221,140800,160206240,831,831,831,831,0
20250221,140700,160206240,831,831,831,831,0
20250221,140600,160206240,831,831,831,831,0
20250221,140500,160206240,831,831,831,831,0
20250221,140400,160206240,831,831,831,831,0
20250221,140300,160206240,831,831,831,831,0
20250221,140200,160206240,831,831,831,831,0
20250221,140100,160206240,831,831,831,831,0
20250221,140000,160206240,831,831,831,831,0
20250221,135900,160206240,831,831,831,831,0
20250221,135800,160206240,831,831,831,831,0
20250221,135700,160206240,831,831,831,831,0
20250221,135600,160206240,831,831,831,831,0
20250221,135500,160206240,831,831,831,831,0
20250221,135400,160206240,831,831,831,831,0
20250221,135300,160206240,831,831,831,831,0
20250221,135200,160206240,831,831,831,831,0
20250221,135100,160206240,831,831,831,831,0
20250221,135000,160206240,831,831,831,831,0
20250221,134900,160206240,831,830,831,830,2203
20250221,134800,158375603,831,832,832,831,4560
20250221,134700,154586242,831,831,831,831,0
20250221,134600,154586242,831,831,831,831,0
20250221,134500,154586242,831,831,831,831,0
20250221,134400,154586242,831,831,831,831,0
20250221,134300,154586242,831,831,831,831,0
20250221,134200,154586242,831,831,831,831,0
20250221,134100,154586242,831,831,831,831,0
20250221,134000,154586242,831,831,831,831,0
20250221,133900,154586242,831,831,831,831,0
20250221,133800,154586242,831,831,831,831,0
20250221,133700,154586242,831,831,831,831,249
20250221,133600,154379323,831,831,831,831,0
20250221,133500,154379323,831,831,831,831,200
20250221,133400,154213123,832,833,833,832,2109
20250221,133300,152458378,834,834,834,834,0
20250221,133200,152458378,834,834,834,834,0
20250221,133100,152458378,834,834,834,834,0
20250221,133000,152458378,834,835,835,834,5490
20250221,132900,147879032,836,836,836,836,57
20250221,132800,147831380,836,838,838,836,255
20250221,132700,147617892,839,839,839,839,0
20250221,132600,147617892,839,839,839,839,0
20250221,132500,147617892,839,839,839,839,122
20250221,132400,147515534,839,839,839,839,0
20250221,132300,147515534,839,839,839,839,0
20250221,132200,147515534,839,839,839,839,1000
20250221,132100,146676534,839,839,839,839,0
20250221,132000,146676534,839,839,839,839,929
20250221,131900,145897103,837,837,837,837,0
20250221,131800,145897103,837,837,837,837,0
20250221,131700,145897103,837,837,837,837,0
20250221,131600,145897103,837,837,837,837,2858
20250221,131500,143504957,836,836,836,836,0
20250221,131400,143504957,836,836,836,836,0
20250221,131300,143504957,836,835,836,835,2264
20250221,131200,141613423,834,834,834,834,32
20250221,131100,141586735,834,834,834,834,118
20250221,131000,141488323,834,834,834,834,0
20250221,130900,141488323,834,834,834,834,65
20250221,130800,141434113,835,835,835,835,0
20250221,130700,141434113,835,835,835,835,350
20250221,130600,141141863,835,835,835,835,0
20250221,130500,141141863,835,835,835,835,0
20250221,130400,141141863,835,835,835,835,0
20250221,130300,141141863,835,835,835,835,0
20250221,130200,141141863,835,835,835,835,0
20250221,130100,141141863,835,835,835,835,0
20250221,130000,141141863,835,835,835,835,0
20250221,125900,141141863,835,835,835,835,0
20250221,125800,141141863,835,835,835,835,0
20250221,125700,141141863,835,835,835,835,0
20250221,125600,141141863,835,835,835,835,0
20250221,125500,141141863,835,836,836,835,100
20250221,125400,141058306,837,837,837,837,0
20250221,125300,141058306,837,837,837,837,0
20250221,125200,141058306,837,837,837,837,0
20250221,125100,141058306,837,837,837,837,0
20250221,125000,141058306,837,837,837,837,0
20250221,124900,141058306,837,837,837,837,0
20250221,124800,141058306,837,837,837,837,0
20250221,124700,141058306,837,837,837,837,0
20250221,124600,141058306,837,837,837,837,0
20250221,124500,141058306,837,837,837,837,0
20250221,124400,141058306,837,837,837,837,0
20250221,124300,141058306,837,837,837,837,0
20250221,124200,141058306,837,837,837,837,473
20250221,124100,140662405,836,836,836,836,181
20250221,124000,140511089,837,837,837,837,0
20250221,123900,140511089,837,837,837,837,20
20250221,123800,140494349,837,837,837,837,0
20250221,123700,140494349,837,837,837,837,0
20250221,123600,140494349,837,837,837,837,0
20250221,123500,140494349,837,837,837,837,3
20250221,123400,140491838,837,837,837,837,0
20250221,123300,140491838,837,837,837,837,1
20250221,123200,140491001,836,836,836,836,0
20250221,123100,140491001,836,836,836,836,0
20250221,123000,140491001,836,836,836,836,0
20250221,122900,140491001,836,836,836,836,0
20250221,122800,140491001,836,836,836,836,0
20250221,122700,140491001,836,836,836,836,0
20250221,122600,140491001,836,836,836,836,0
20250221,122500,140491001,836,836,836,836,2000
20250221,122400,138819001,835,835,836,835,6938
20250221,122300,133025500,836,836,836,836,0
20250221,122200,133025500,836,836,836,836,1
20250221,122100,133024664,836,836,836,836,544
20250221,122000,132569880,837,837,837,837,4
20250221,121900,132566532,838,838,838,838,0
20250221,121800,132566532,838,838,838,838,0
20250221,121700,132566532,838,838,838,838,0
20250221,121600,132566532,838,838,838,838,0
20250221,121500,132566532,838,838,838,838,0
20250221,121400,132566532,838,838,838,838,1
20250221,121300,132565694,838,838,838,838,0
20250221,121200,132565694,838,838,838,838,0
20250221,121100,132565694,838,838,838,838,24
20250221,121000,132545582,836,836,836,836,0
20250221,120900,132545582,836,836,836,836,0
20250221,120800,132545582,836,836,836,836,1
20250221,120700,132544746,838,838,838,838,0
20250221,120600,132544746,838,838,838,838,0
20250221,120500,132544746,838,838,838,838,0
20250221,120400,132544746,838,838,838,838,14
20250221,120300,132533014,837,837,837,837,5
20250221,120200,132528829,838,838,838,838,0
20250221,120100,132528829,838,838,838,838,223
20250221,120000,132341955,838,838,838,838,0
20250221,115900,132341955,838,838,838,838,2
20250221,115800,132340279,838,838,838,838,0
20250221,115700,132340279,838,838,838,838,0
20250221,115600,132340279,838,838,838,838,136
20250221,115500,132226311,838,844,844,838,2531
20250221,115400,130100255,844,844,844,844,20
20250221,115300,130083375,838,838,838,838,1000
20250221,115200,129245375,844,844,844,844,0
20250221,115100,129245375,844,844,844,844,20
20250221,115000,129228495,844,844,844,844,0
20250221,114900,129228495,844,838,844,838,3001
20250221,114800,126698225,838,838,838,838,100
20250221,114700,126614425,839,839,839,839,0
20250221,114600,126614425,839,839,839,839,0
20250221,114500,126614425,839,839,839,839,0
20250221,114400,126614425,839,838,839,838,760
20250221,114300,125976909,838,837,838,837,2
20250221,114200,125975234,837,837,837,837,20
20250221,114100,125958494,837,835,837,835,504
20250221,114000,125536854,831,831,831,831,0
20250221,113900,125536854,831,835,835,831,3165
20250221,113800,122906077,835,835,835,835,2
20250221,113700,122904407,835,835,835,835,0
20250221,113600,122904407,835,835,835,835,0
20250221,113500,122904407,835,835,835,835,0
20250221,113400,122904407,835,835,835,835,0
20250221,113300,122904407,835,835,835,835,0
20250221,113200,122904407,835,835,835,835,0
20250221,113100,122904407,835,835,835,835,0
20250221,113000,122904407,835,835,835,835,0
20250221,112900,122904407,835,835,835,835,0
20250221,112800,122904407,835,835,835,835,0
20250221,112700,122904407,835,835,835,835,0
20250221,112600,122904407,835,835,835,835,0
20250221,112500,122904407,835,835,835,835,24
20250221,112400,122884367,835,835,835,835,0
20250221,112300,122884367,835,835,835,835,0
20250221,112200,122884367,835,835,835,835,4340
20250221,112100,119260467,834,834,834,834,0
20250221,112000,119260467,834,834,834,834,0
20250221,111900,119260467,834,834,834,834,0
20250221,111800,119260467,834,834,834,834,0
20250221,111700,119260467,834,834,834,834,0
20250221,111600,119260467,834,834,834,834,0
20250221,111500,119260467,834,835,835,834,2584
20250221,111400,117102861,835,835,835,835,0
20250221,111300,117102861,835,835,835,835,0
20250221,111200,117102861,835,835,835,835,0
20250221,111100,117102861,835,835,835,835,0
20250221,111000,117102861,835,835,835,835,0
20250221,110900,117102861,835,835,835,835,0
20250221,110800,117102861,835,835,835,835,0
20250221,110700,117102861,835,835,835,835,0
20250221,110600,117102861,835,835,835,835,0
20250221,110500,117102861,835,835,835,835,0
20250221,110400,117102861,835,835,835,835,0
20250221,110300,117102861,835,835,835,835,0
20250221,110200,117102861,835,835,835,835,0
20250221,110100,117102861,835,835,835,835,0
20250221,110000,117102861,835,835,835,835,0
20250221,105900,117102861,835,835,835,835,0
20250221,105800,117102861,835,835,835,835,1799
20250221,105700,115600696,836,836,836,836,0
20250221,105600,115600696,836,837,837,836,1105
20250221,105500,114676213,838,839,839,838,368
20250221,105400,114367473,841,841,841,841,0
20250221,105300,114367473,841,840,841,839,765
20250221,105200,113724988,840,840,840,840,0
20250221,105100,113724988,840,842,842,840,185
20250221,105000,113569542,839,839,839,839,0
20250221,104900,113569542,839,839,839,839,452
20250221,104800,113190314,840,840,840,840,63
20250221,104700,113137394,841,841,841,841,100
20250221,104600,113053294,837,837,837,837,3
20250221,104500,113050783,843,842,844,842,12731
20250221,104400,102318586,843,842,843,842,703
20250221,104300,101726176,842,842,842,842,3136
20250221,104200,99085664,842,835,842,835,23571
20250221,104100,79327346,834,833,834,833,860
20250221,104000,78610964,831,831,831,831,4502
20250221,103900,74869802,831,831,831,831,0
20250221,103800,74869802,831,831,831,831,1000
20250221,103700,74038802,831,831,831,831,0
20250221,103600,74038802,831,831,831,831,0
20250221,103500,74038802,831,830,833,830,1149
20250221,103400,73082857,830,830,830,830,0
20250221,103300,73082857,830,830,830,830,11
20250221,103200,73073727,827,828,828,827,2273
20250221,103100,71193794,830,830,830,830,10
20250221,103000,71185494,828,828,828,828,0
20250221,102900,71185494,828,828,828,828,0
20250221,102800,71185494,828,828,828,828,0
20250221,102700,71185494,828,828,828,828,102
20250221,102600,71101038,830,830,830,830,0
20250221,102500,71101038,830,830,830,830,0
20250221,102400,71101038,830,830,830,830,0
20250221,102300,71101038,830,830,830,830,56
20250221,102200,71054558,830,830,830,830,215
20250221,102100,70876108,830,830,830,830,0
20250221,102000,70876108,830,830,830,830,0
20250221,101900,70876108,830,830,830,830,0
20250221,101800,70876108,830,829,830,829,5000
20250221,101700,66726322,829,829,829,829,0
20250221,101600,66726322,829,829,829,829,0
20250221,101500,66726322,829,827,829,827,518
20250221,101400,66297934,830,830,830,830,10000
20250221,101300,57997934,830,830,830,830,0
20250221,101200,57997934,830,830,830,830,0
20250221,101100,57997934,830,826,830,826,268
20250221,101000,57776493,826,826,826,826,0
20250221,100900,57776493,826,826,826,826,0
20250221,100800,57776493,826,826,826,826,0
20250221,100700,57776493,826,826,826,826,0
20250221,100600,57776493,826,826,826,826,0
20250221,100500,57776493,826,826,826,826,130
20250221,100400,57669113,827,827,827,827,0
20250221,100300,57669113,827,827,827,827,0
20250221,100200,57669113,827,827,827,827,2
20250221,100100,57667459,821,821,821,821,201
20250221,100000,57502438,827,827,827,827,0
20250221,095900,57502438,827,827,827,827,0
20250221,095800,57502438,827,827,827,827,0
20250221,095700,57502438,827,821,827,821,175
20250221,095600,57358757,825,819,825,819,377
20250221,095500,57048055,817,816,819,816,750
20250221,095400,56435991,815,815,815,815,3185
20250221,095300,53840216,815,811,815,811,1001
20250221,095200,53024405,815,815,815,815,26
20250221,095100,53003215,815,815,815,815,0
20250221,095000,53003215,815,815,815,815,0
20250221,094900,53003215,815,814,815,814,2203
20250221,094800,51207892,814,811,814,811,2
20250221,094700,51206267,815,815,815,815,131
20250221,094600,51099502,815,815,815,815,2
20250221,094500,51097872,811,811,814,811,124
20250221,094400,50996942,814,812,814,812,322
20250221,094300,50735269,809,809,809,809,0
20250221,094200,50735269,809,809,809,809,1
20250221,094100,50734460,811,809,812,809,268
20250221,094000,50516958,811,810,811,810,1675
20250221,093900,49160177,809,809,809,809,343
20250221,093800,48882690,808,808,808,808,0
20250221,093700,48882690,808,808,808,808,0
20250221,093600,48882690,808,808,808,808,0
20250221,093500,48882690,808,808,808,808,192
20250221,093400,48727554,808,815,815,808,2420
20250221,093300,46769777,810,810,810,810,6106
20250221,093200,41823917,811,812,812,811,1500
20250221,093100,40607178,811,813,813,811,4291
20250221,093000,37121074,813,813,813,813,0
20250221,092900,37121074,813,813,813,813,100
20250221,092800,37039774,815,815,815,815,1
20250221,092700,37038959,813,814,814,813,897
20250221,092600,36308802,813,814,814,813,187
20250221,092500,36156758,813,813,813,813,0
20250221,092400,36156758,813,813,813,813,0
20250221,092300,36156758,813,813,818,813,3
20250221,092200,36154314,813,815,815,813,5902
20250221,092100,31349971,815,817,817,815,2233
20250221,092000,29528800,817,817,817,817,416
20250221,091900,29188928,816,817,817,816,594
20250221,091800,28703631,817,820,820,817,1818
20250221,091700,27215851,821,821,821,821,20
20250221,091600,27199431,820,820,820,820,0
20250221,091500,27199431,820,821,821,820,985
20250221,091400,26391730,821,821,821,821,1000
20250221,091300,25570730,820,820,820,820,0
20250221,091200,25570730,820,820,820,820,0
20250221,091100,25570730,820,820,820,820,0
20250221,091000,25570730,820,821,821,820,20
20250221,090900,25554328,821,825,825,821,1561
20250221,090800,24270581,825,825,825,825,0
20250221,090700,24270581,825,825,825,825,1454
20250221,090600,23071031,824,826,826,824,551
20250221,090500,22615944,834,834,834,834,0
20250221,090400,22615944,834,828,834,827,303
20250221,090300,22363675,835,820,835,820,5190
20250221,090200,18062374,819,819,820,819,546
20250221,090100,17615111,814,822,822,814,6722
20250221,090000,12117831,822,826,826,822,2210
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192500 191705726 839 839 839 839 571
3 20250221 192400 191705726 839 839 839 839 0
4 20250221 192300 191705726 839 839 839 839 0
5 20250221 192200 191705726 839 839 839 839 0
6 20250221 192100 191705726 839 839 839 839 0
7 20250221 192000 191705726 839 839 839 839 0
8 20250221 191900 191705726 839 839 839 839 0
9 20250221 191800 191705726 839 839 839 839 0
10 20250221 191700 191705726 839 839 839 839 0
11 20250221 191600 191705726 839 839 839 839 0
12 20250221 191500 191705726 839 839 839 839 0
13 20250221 191400 191705726 839 839 839 839 0
14 20250221 191300 191705726 839 839 839 839 0
15 20250221 191200 191705726 839 839 839 839 0
16 20250221 191100 191705726 839 839 839 839 0
17 20250221 191000 191705726 839 839 839 839 0
18 20250221 190900 191705726 839 839 839 839 0
19 20250221 190800 191705726 839 839 839 839 0
20 20250221 190700 191705726 839 839 839 839 0
21 20250221 190600 191705726 839 839 839 839 0
22 20250221 190500 191705726 839 839 839 839 0
23 20250221 190400 191705726 839 839 839 839 0
24 20250221 190300 191705726 839 839 839 839 0
25 20250221 190200 191705726 839 839 839 839 0
26 20250221 190100 191705726 839 839 839 839 0
27 20250221 190000 191705726 839 839 839 839 0
28 20250221 185900 191705726 839 839 839 839 0
29 20250221 185800 191705726 839 839 839 839 0
30 20250221 185700 191705726 839 839 839 839 0
31 20250221 185600 191705726 839 839 839 839 0
32 20250221 185500 191705726 839 839 839 839 571
33 20250221 185400 191705726 839 839 839 839 0
34 20250221 185300 191705726 839 839 839 839 0
35 20250221 185200 191705726 839 839 839 839 0
36 20250221 185100 191705726 839 839 839 839 0
37 20250221 185000 191705726 839 839 839 839 0
38 20250221 184900 191705726 839 839 839 839 0
39 20250221 184800 191705726 839 839 839 839 0
40 20250221 184700 191705726 839 839 839 839 0
41 20250221 184600 191705726 839 839 839 839 0
42 20250221 184500 191705726 839 839 839 839 0
43 20250221 184400 191705726 839 839 839 839 0
44 20250221 184300 191705726 839 839 839 839 0
45 20250221 184200 191705726 839 839 839 839 0
46 20250221 184100 191705726 839 839 839 839 0
47 20250221 184000 191705726 839 839 839 839 0
48 20250221 183900 191705726 839 839 839 839 0
49 20250221 183800 191705726 839 839 839 839 0
50 20250221 183700 191705726 839 839 839 839 0
51 20250221 183600 191705726 839 839 839 839 0
52 20250221 183500 191705726 839 839 839 839 0
53 20250221 183400 191705726 839 839 839 839 0
54 20250221 183300 191705726 839 839 839 839 0
55 20250221 183200 191705726 839 839 839 839 0
56 20250221 183100 191705726 839 839 839 839 0
57 20250221 183000 191705726 839 839 839 839 0
58 20250221 182900 191705726 839 839 839 839 0
59 20250221 182800 191705726 839 839 839 839 0
60 20250221 182700 191705726 839 839 839 839 0
61 20250221 182600 191705726 839 839 839 839 0
62 20250221 182500 191705726 839 839 839 839 571
63 20250221 182400 191705726 839 839 839 839 0
64 20250221 182300 191705726 839 839 839 839 0
65 20250221 182200 191705726 839 839 839 839 0
66 20250221 182100 191705726 839 839 839 839 0
67 20250221 182000 191705726 839 839 839 839 0
68 20250221 181900 191705726 839 839 839 839 0
69 20250221 181800 191705726 839 839 839 839 0
70 20250221 181700 191705726 839 839 839 839 0
71 20250221 181600 191705726 839 839 839 839 0
72 20250221 181500 191705726 839 839 839 839 0
73 20250221 181400 191705726 839 839 839 839 0
74 20250221 181300 191705726 839 839 839 839 0
75 20250221 181200 191705726 839 839 839 839 0
76 20250221 181100 191705726 839 839 839 839 0
77 20250221 181000 191705726 839 839 839 839 0
78 20250221 180900 191705726 839 839 839 839 0
79 20250221 180800 191705726 839 839 839 839 0
80 20250221 180700 191705726 839 839 839 839 0
81 20250221 180600 191705726 839 839 839 839 0
82 20250221 180500 191705726 839 839 839 839 0
83 20250221 180400 191705726 839 839 839 839 0
84 20250221 180300 191705726 839 839 839 839 0
85 20250221 180200 191705726 839 839 839 839 0
86 20250221 180100 191705726 839 839 839 839 0
87 20250221 180000 191705726 839 839 839 839 0
88 20250221 175900 191705726 839 839 839 839 0
89 20250221 175800 191705726 839 839 839 839 0
90 20250221 175700 191705726 839 839 839 839 0
91 20250221 175600 191705726 839 839 839 839 0
92 20250221 175500 191705726 839 839 839 839 571
93 20250221 175400 191705726 839 839 839 839 0
94 20250221 175300 191705726 839 839 839 839 0
95 20250221 175200 191705726 839 839 839 839 0
96 20250221 175100 191705726 839 839 839 839 0
97 20250221 175000 191705726 839 839 839 839 0
98 20250221 174900 191705726 839 839 839 839 0
99 20250221 174800 191705726 839 839 839 839 0
100 20250221 174700 191705726 839 839 839 839 0
101 20250221 174600 191705726 839 839 839 839 0
102 20250221 174500 191705726 839 839 839 839 0
103 20250221 174400 191705726 839 839 839 839 0
104 20250221 174300 191705726 839 839 839 839 0
105 20250221 174200 191705726 839 839 839 839 0
106 20250221 174100 191705726 839 839 839 839 0
107 20250221 174000 191705726 839 839 839 839 0
108 20250221 173900 191705726 839 839 839 839 0
109 20250221 173800 191705726 839 839 839 839 0
110 20250221 173700 191705726 839 839 839 839 0
111 20250221 173600 191705726 839 839 839 839 0
112 20250221 173500 191705726 839 839 839 839 0
113 20250221 173400 191705726 839 839 839 839 0
114 20250221 173300 191705726 839 839 839 839 0
115 20250221 173200 191705726 839 839 839 839 0
116 20250221 173100 191705726 839 839 839 839 0
117 20250221 173000 191705726 839 839 839 839 0
118 20250221 172900 191705726 839 839 839 839 0
119 20250221 172800 191705726 839 839 839 839 0
120 20250221 172700 191705726 839 839 839 839 0
121 20250221 172600 191705726 839 839 839 839 0
122 20250221 172500 191705726 839 839 839 839 571
123 20250221 172400 191705726 839 839 839 839 0
124 20250221 172300 191705726 839 839 839 839 0
125 20250221 172200 191705726 839 839 839 839 0
126 20250221 172100 191705726 839 839 839 839 0
127 20250221 172000 191705726 839 839 839 839 0
128 20250221 171900 191705726 839 839 839 839 0
129 20250221 171800 191705726 839 839 839 839 0
130 20250221 171700 191705726 839 839 839 839 0
131 20250221 171600 191705726 839 839 839 839 0
132 20250221 171500 191705726 839 839 839 839 0
133 20250221 171400 191705726 839 839 839 839 0
134 20250221 171300 191705726 839 839 839 839 0
135 20250221 171200 191705726 839 839 839 839 0
136 20250221 171100 191705726 839 839 839 839 0
137 20250221 171000 191705726 839 839 839 839 0
138 20250221 170900 191705726 839 839 839 839 0
139 20250221 170800 191705726 839 839 839 839 0
140 20250221 170700 191705726 839 839 839 839 0
141 20250221 170600 191705726 839 839 839 839 0
142 20250221 170500 191705726 839 839 839 839 0
143 20250221 170400 191705726 839 839 839 839 0
144 20250221 170300 191705726 839 839 839 839 0
145 20250221 170200 191705726 839 839 839 839 0
146 20250221 170100 191705726 839 839 839 839 0
147 20250221 170000 191705726 839 839 839 839 0
148 20250221 165900 191705726 839 839 839 839 0
149 20250221 165800 191705726 839 839 839 839 0
150 20250221 165700 191705726 839 839 839 839 0
151 20250221 165600 191705726 839 839 839 839 0
152 20250221 165500 191705726 839 839 839 839 571
153 20250221 165400 191705726 839 839 839 839 0
154 20250221 165300 191705726 839 839 839 839 0
155 20250221 165200 191705726 839 839 839 839 0
156 20250221 165100 191705726 839 839 839 839 0
157 20250221 165000 191705726 839 839 839 839 0
158 20250221 164900 191705726 839 839 839 839 0
159 20250221 164800 191705726 839 839 839 839 0
160 20250221 164700 191705726 839 839 839 839 0
161 20250221 164600 191705726 839 839 839 839 0
162 20250221 164500 191705726 839 839 839 839 0
163 20250221 164400 191705726 839 839 839 839 0
164 20250221 164300 191705726 839 839 839 839 0
165 20250221 164200 191705726 839 839 839 839 0
166 20250221 164100 191705726 839 839 839 839 0
167 20250221 164000 191705726 839 839 839 839 0
168 20250221 163900 191705726 839 839 839 839 0
169 20250221 163800 191705726 839 839 839 839 0
170 20250221 163700 191705726 839 839 839 839 0
171 20250221 163600 191705726 839 839 839 839 0
172 20250221 163500 191705726 839 839 839 839 0
173 20250221 163400 191705726 839 839 839 839 0
174 20250221 163300 191705726 839 839 839 839 0
175 20250221 163200 191705726 839 839 839 839 0
176 20250221 163100 191705726 839 839 839 839 0
177 20250221 163000 191705726 839 839 839 839 0
178 20250221 162900 191705726 839 839 839 839 0
179 20250221 162800 191705726 839 839 839 839 0
180 20250221 162700 191705726 839 839 839 839 0
181 20250221 162600 191705726 839 839 839 839 0
182 20250221 162500 191705726 839 839 839 839 571
183 20250221 162400 191705726 839 839 839 839 0
184 20250221 162300 191705726 839 839 839 839 0
185 20250221 162200 191705726 839 839 839 839 0
186 20250221 162100 191705726 839 839 839 839 0
187 20250221 162000 191705726 839 839 839 839 0
188 20250221 161900 191705726 839 839 839 839 0
189 20250221 161800 191705726 839 839 839 839 0
190 20250221 161700 191705726 839 839 839 839 0
191 20250221 161600 191705726 839 839 839 839 0
192 20250221 161500 191705726 839 839 839 839 0
193 20250221 161400 191705726 839 839 839 839 0
194 20250221 161300 191705726 839 839 839 839 0
195 20250221 161200 191705726 839 839 839 839 0
196 20250221 161100 191705726 839 839 839 839 0
197 20250221 161000 191705726 839 839 839 839 0
198 20250221 160900 191705726 839 839 839 839 0
199 20250221 160800 191705726 839 839 839 839 0
200 20250221 160700 191705726 839 839 839 839 0
201 20250221 160600 191705726 839 839 839 839 0
202 20250221 160500 191705726 839 839 839 839 0
203 20250221 160400 191705726 839 839 839 839 0
204 20250221 160300 191705726 839 839 839 839 0
205 20250221 160200 191705726 839 839 839 839 0
206 20250221 160100 191705726 839 839 839 839 0
207 20250221 160000 191705726 839 839 839 839 0
208 20250221 155900 191705726 839 839 839 839 0
209 20250221 155800 191705726 839 839 839 839 0
210 20250221 155700 191705726 839 839 839 839 0
211 20250221 155600 191705726 839 839 839 839 0
212 20250221 155500 191705726 839 839 839 839 571
213 20250221 155400 191705726 839 839 839 839 0
214 20250221 155300 191705726 839 839 839 839 0
215 20250221 155200 191705726 839 839 839 839 0
216 20250221 155100 191705726 839 839 839 839 0
217 20250221 155000 191705726 839 839 839 839 0
218 20250221 154900 191705726 839 839 839 839 0
219 20250221 154800 191705726 839 839 839 839 0
220 20250221 154700 191705726 839 839 839 839 0
221 20250221 154600 191705726 839 839 839 839 0
222 20250221 154500 191705726 839 839 839 839 0
223 20250221 154400 191705726 839 839 839 839 0
224 20250221 154300 191705726 839 839 839 839 0
225 20250221 154200 191705726 839 839 839 839 0
226 20250221 154100 191705726 839 839 839 839 0
227 20250221 154000 191705726 839 839 839 839 0
228 20250221 153900 191705726 839 839 839 839 0
229 20250221 153800 191705726 839 839 839 839 0
230 20250221 153700 191705726 839 839 839 839 0
231 20250221 153600 191705726 839 839 839 839 0
232 20250221 153500 191705726 839 839 839 839 0
233 20250221 153400 191705726 839 839 839 839 0
234 20250221 153300 191705726 839 839 839 839 0
235 20250221 153200 191705726 839 839 839 839 0
236 20250221 153100 191705726 839 839 839 839 0
237 20250221 153000 191705726 839 839 839 839 571
238 20250221 152900 191226657 832 832 832 832 0
239 20250221 152800 191226657 832 832 832 832 0
240 20250221 152700 191226657 832 832 832 832 0
241 20250221 152600 191226657 832 832 832 832 0
242 20250221 152500 191226657 832 832 832 832 0
243 20250221 152400 191226657 832 832 832 832 0
244 20250221 152300 191226657 832 832 832 832 0
245 20250221 152200 191226657 832 832 832 832 0
246 20250221 152100 191226657 832 832 832 832 0
247 20250221 152000 191226657 832 832 832 832 0
248 20250221 151900 191226657 832 832 832 832 1
249 20250221 151800 191225825 831 831 831 831 836
250 20250221 151700 190531109 828 828 828 828 0
251 20250221 151600 190531109 828 828 828 828 0
252 20250221 151500 190531109 828 828 828 828 0
253 20250221 151400 190531109 828 829 829 828 3
254 20250221 151300 190528623 829 832 832 829 417
255 20250221 151200 190181686 829 829 829 829 0
256 20250221 151100 190181686 829 837 837 829 226
257 20250221 151000 189992538 839 839 839 839 544
258 20250221 150900 189536122 840 831 840 831 5688
259 20250221 150800 184773280 830 830 830 830 84
260 20250221 150700 184703560 828 828 828 828 500
261 20250221 150600 184289560 830 830 830 830 32
262 20250221 150500 184263000 830 830 830 830 0
263 20250221 150400 184263000 830 830 830 830 60
264 20250221 150300 184213200 830 830 830 830 0
265 20250221 150200 184213200 830 830 830 830 0
266 20250221 150100 184213200 830 830 830 830 0
267 20250221 150000 184213200 830 830 830 830 0
268 20250221 145900 184213200 830 830 830 830 0
269 20250221 145800 184213200 830 830 830 830 0
270 20250221 145700 184213200 830 830 830 830 0
271 20250221 145600 184213200 830 830 830 830 0
272 20250221 145500 184213200 830 830 830 830 0
273 20250221 145400 184213200 830 830 830 830 0
274 20250221 145300 184213200 830 830 830 830 1
275 20250221 145200 184212370 830 830 830 830 0
276 20250221 145100 184212370 830 830 830 830 0
277 20250221 145000 184212370 830 830 830 830 5
278 20250221 144900 184208220 827 827 827 827 59
279 20250221 144800 184159427 830 830 830 830 0
280 20250221 144700 184159427 830 830 830 830 0
281 20250221 144600 184159427 830 830 830 830 0
282 20250221 144500 184159427 830 830 830 830 0
283 20250221 144400 184159427 830 830 830 830 0
284 20250221 144300 184159427 830 830 830 830 0
285 20250221 144200 184159427 830 830 830 830 0
286 20250221 144100 184159427 830 830 830 830 0
287 20250221 144000 184159427 830 830 830 830 0
288 20250221 143900 184159427 830 830 830 830 0
289 20250221 143800 184159427 830 830 830 830 0
290 20250221 143700 184159427 830 830 830 830 0
291 20250221 143600 184159427 830 830 830 830 0
292 20250221 143500 184159427 830 830 830 830 0
293 20250221 143400 184159427 830 830 830 830 0
294 20250221 143300 184159427 830 830 830 830 0
295 20250221 143200 184159427 830 830 830 830 0
296 20250221 143100 184159427 830 830 830 830 18
297 20250221 143000 184144487 830 830 830 830 0
298 20250221 142900 184144487 830 831 831 830 103
299 20250221 142800 184058994 831 831 831 831 0
300 20250221 142700 184058994 831 825 832 825 507
301 20250221 142600 183637822 825 832 832 825 10400
302 20250221 142500 175022816 836 836 836 836 338
303 20250221 142400 174740248 836 833 836 833 1794
304 20250221 142300 173242659 834 834 834 834 0
305 20250221 142200 173242659 834 834 834 834 0
306 20250221 142100 173242659 834 834 834 834 0
307 20250221 142000 173242659 834 834 834 834 0
308 20250221 141900 173242659 834 835 835 834 2687
309 20250221 141800 171001673 835 833 835 833 4614
310 20250221 141700 167156400 834 830 834 830 3237
311 20250221 141600 164469686 834 834 834 834 1
312 20250221 141500 164468852 835 835 835 835 0
313 20250221 141400 164468852 835 835 835 835 0
314 20250221 141300 164468852 835 835 835 835 0
315 20250221 141200 164468852 835 835 835 835 3
316 20250221 141100 164466347 834 834 834 834 2647
317 20250221 141000 162258749 834 831 834 831 2462
318 20250221 140900 160206240 831 831 831 831 0
319 20250221 140800 160206240 831 831 831 831 0
320 20250221 140700 160206240 831 831 831 831 0
321 20250221 140600 160206240 831 831 831 831 0
322 20250221 140500 160206240 831 831 831 831 0
323 20250221 140400 160206240 831 831 831 831 0
324 20250221 140300 160206240 831 831 831 831 0
325 20250221 140200 160206240 831 831 831 831 0
326 20250221 140100 160206240 831 831 831 831 0
327 20250221 140000 160206240 831 831 831 831 0
328 20250221 135900 160206240 831 831 831 831 0
329 20250221 135800 160206240 831 831 831 831 0
330 20250221 135700 160206240 831 831 831 831 0
331 20250221 135600 160206240 831 831 831 831 0
332 20250221 135500 160206240 831 831 831 831 0
333 20250221 135400 160206240 831 831 831 831 0
334 20250221 135300 160206240 831 831 831 831 0
335 20250221 135200 160206240 831 831 831 831 0
336 20250221 135100 160206240 831 831 831 831 0
337 20250221 135000 160206240 831 831 831 831 0
338 20250221 134900 160206240 831 830 831 830 2203
339 20250221 134800 158375603 831 832 832 831 4560
340 20250221 134700 154586242 831 831 831 831 0
341 20250221 134600 154586242 831 831 831 831 0
342 20250221 134500 154586242 831 831 831 831 0
343 20250221 134400 154586242 831 831 831 831 0
344 20250221 134300 154586242 831 831 831 831 0
345 20250221 134200 154586242 831 831 831 831 0
346 20250221 134100 154586242 831 831 831 831 0
347 20250221 134000 154586242 831 831 831 831 0
348 20250221 133900 154586242 831 831 831 831 0
349 20250221 133800 154586242 831 831 831 831 0
350 20250221 133700 154586242 831 831 831 831 249
351 20250221 133600 154379323 831 831 831 831 0
352 20250221 133500 154379323 831 831 831 831 200
353 20250221 133400 154213123 832 833 833 832 2109
354 20250221 133300 152458378 834 834 834 834 0
355 20250221 133200 152458378 834 834 834 834 0
356 20250221 133100 152458378 834 834 834 834 0
357 20250221 133000 152458378 834 835 835 834 5490
358 20250221 132900 147879032 836 836 836 836 57
359 20250221 132800 147831380 836 838 838 836 255
360 20250221 132700 147617892 839 839 839 839 0
361 20250221 132600 147617892 839 839 839 839 0
362 20250221 132500 147617892 839 839 839 839 122
363 20250221 132400 147515534 839 839 839 839 0
364 20250221 132300 147515534 839 839 839 839 0
365 20250221 132200 147515534 839 839 839 839 1000
366 20250221 132100 146676534 839 839 839 839 0
367 20250221 132000 146676534 839 839 839 839 929
368 20250221 131900 145897103 837 837 837 837 0
369 20250221 131800 145897103 837 837 837 837 0
370 20250221 131700 145897103 837 837 837 837 0
371 20250221 131600 145897103 837 837 837 837 2858
372 20250221 131500 143504957 836 836 836 836 0
373 20250221 131400 143504957 836 836 836 836 0
374 20250221 131300 143504957 836 835 836 835 2264
375 20250221 131200 141613423 834 834 834 834 32
376 20250221 131100 141586735 834 834 834 834 118
377 20250221 131000 141488323 834 834 834 834 0
378 20250221 130900 141488323 834 834 834 834 65
379 20250221 130800 141434113 835 835 835 835 0
380 20250221 130700 141434113 835 835 835 835 350
381 20250221 130600 141141863 835 835 835 835 0
382 20250221 130500 141141863 835 835 835 835 0
383 20250221 130400 141141863 835 835 835 835 0
384 20250221 130300 141141863 835 835 835 835 0
385 20250221 130200 141141863 835 835 835 835 0
386 20250221 130100 141141863 835 835 835 835 0
387 20250221 130000 141141863 835 835 835 835 0
388 20250221 125900 141141863 835 835 835 835 0
389 20250221 125800 141141863 835 835 835 835 0
390 20250221 125700 141141863 835 835 835 835 0
391 20250221 125600 141141863 835 835 835 835 0
392 20250221 125500 141141863 835 836 836 835 100
393 20250221 125400 141058306 837 837 837 837 0
394 20250221 125300 141058306 837 837 837 837 0
395 20250221 125200 141058306 837 837 837 837 0
396 20250221 125100 141058306 837 837 837 837 0
397 20250221 125000 141058306 837 837 837 837 0
398 20250221 124900 141058306 837 837 837 837 0
399 20250221 124800 141058306 837 837 837 837 0
400 20250221 124700 141058306 837 837 837 837 0
401 20250221 124600 141058306 837 837 837 837 0
402 20250221 124500 141058306 837 837 837 837 0
403 20250221 124400 141058306 837 837 837 837 0
404 20250221 124300 141058306 837 837 837 837 0
405 20250221 124200 141058306 837 837 837 837 473
406 20250221 124100 140662405 836 836 836 836 181
407 20250221 124000 140511089 837 837 837 837 0
408 20250221 123900 140511089 837 837 837 837 20
409 20250221 123800 140494349 837 837 837 837 0
410 20250221 123700 140494349 837 837 837 837 0
411 20250221 123600 140494349 837 837 837 837 0
412 20250221 123500 140494349 837 837 837 837 3
413 20250221 123400 140491838 837 837 837 837 0
414 20250221 123300 140491838 837 837 837 837 1
415 20250221 123200 140491001 836 836 836 836 0
416 20250221 123100 140491001 836 836 836 836 0
417 20250221 123000 140491001 836 836 836 836 0
418 20250221 122900 140491001 836 836 836 836 0
419 20250221 122800 140491001 836 836 836 836 0
420 20250221 122700 140491001 836 836 836 836 0
421 20250221 122600 140491001 836 836 836 836 0
422 20250221 122500 140491001 836 836 836 836 2000
423 20250221 122400 138819001 835 835 836 835 6938
424 20250221 122300 133025500 836 836 836 836 0
425 20250221 122200 133025500 836 836 836 836 1
426 20250221 122100 133024664 836 836 836 836 544
427 20250221 122000 132569880 837 837 837 837 4
428 20250221 121900 132566532 838 838 838 838 0
429 20250221 121800 132566532 838 838 838 838 0
430 20250221 121700 132566532 838 838 838 838 0
431 20250221 121600 132566532 838 838 838 838 0
432 20250221 121500 132566532 838 838 838 838 0
433 20250221 121400 132566532 838 838 838 838 1
434 20250221 121300 132565694 838 838 838 838 0
435 20250221 121200 132565694 838 838 838 838 0
436 20250221 121100 132565694 838 838 838 838 24
437 20250221 121000 132545582 836 836 836 836 0
438 20250221 120900 132545582 836 836 836 836 0
439 20250221 120800 132545582 836 836 836 836 1
440 20250221 120700 132544746 838 838 838 838 0
441 20250221 120600 132544746 838 838 838 838 0
442 20250221 120500 132544746 838 838 838 838 0
443 20250221 120400 132544746 838 838 838 838 14
444 20250221 120300 132533014 837 837 837 837 5
445 20250221 120200 132528829 838 838 838 838 0
446 20250221 120100 132528829 838 838 838 838 223
447 20250221 120000 132341955 838 838 838 838 0
448 20250221 115900 132341955 838 838 838 838 2
449 20250221 115800 132340279 838 838 838 838 0
450 20250221 115700 132340279 838 838 838 838 0
451 20250221 115600 132340279 838 838 838 838 136
452 20250221 115500 132226311 838 844 844 838 2531
453 20250221 115400 130100255 844 844 844 844 20
454 20250221 115300 130083375 838 838 838 838 1000
455 20250221 115200 129245375 844 844 844 844 0
456 20250221 115100 129245375 844 844 844 844 20
457 20250221 115000 129228495 844 844 844 844 0
458 20250221 114900 129228495 844 838 844 838 3001
459 20250221 114800 126698225 838 838 838 838 100
460 20250221 114700 126614425 839 839 839 839 0
461 20250221 114600 126614425 839 839 839 839 0
462 20250221 114500 126614425 839 839 839 839 0
463 20250221 114400 126614425 839 838 839 838 760
464 20250221 114300 125976909 838 837 838 837 2
465 20250221 114200 125975234 837 837 837 837 20
466 20250221 114100 125958494 837 835 837 835 504
467 20250221 114000 125536854 831 831 831 831 0
468 20250221 113900 125536854 831 835 835 831 3165
469 20250221 113800 122906077 835 835 835 835 2
470 20250221 113700 122904407 835 835 835 835 0
471 20250221 113600 122904407 835 835 835 835 0
472 20250221 113500 122904407 835 835 835 835 0
473 20250221 113400 122904407 835 835 835 835 0
474 20250221 113300 122904407 835 835 835 835 0
475 20250221 113200 122904407 835 835 835 835 0
476 20250221 113100 122904407 835 835 835 835 0
477 20250221 113000 122904407 835 835 835 835 0
478 20250221 112900 122904407 835 835 835 835 0
479 20250221 112800 122904407 835 835 835 835 0
480 20250221 112700 122904407 835 835 835 835 0
481 20250221 112600 122904407 835 835 835 835 0
482 20250221 112500 122904407 835 835 835 835 24
483 20250221 112400 122884367 835 835 835 835 0
484 20250221 112300 122884367 835 835 835 835 0
485 20250221 112200 122884367 835 835 835 835 4340
486 20250221 112100 119260467 834 834 834 834 0
487 20250221 112000 119260467 834 834 834 834 0
488 20250221 111900 119260467 834 834 834 834 0
489 20250221 111800 119260467 834 834 834 834 0
490 20250221 111700 119260467 834 834 834 834 0
491 20250221 111600 119260467 834 834 834 834 0
492 20250221 111500 119260467 834 835 835 834 2584
493 20250221 111400 117102861 835 835 835 835 0
494 20250221 111300 117102861 835 835 835 835 0
495 20250221 111200 117102861 835 835 835 835 0
496 20250221 111100 117102861 835 835 835 835 0
497 20250221 111000 117102861 835 835 835 835 0
498 20250221 110900 117102861 835 835 835 835 0
499 20250221 110800 117102861 835 835 835 835 0
500 20250221 110700 117102861 835 835 835 835 0
501 20250221 110600 117102861 835 835 835 835 0
502 20250221 110500 117102861 835 835 835 835 0
503 20250221 110400 117102861 835 835 835 835 0
504 20250221 110300 117102861 835 835 835 835 0
505 20250221 110200 117102861 835 835 835 835 0
506 20250221 110100 117102861 835 835 835 835 0
507 20250221 110000 117102861 835 835 835 835 0
508 20250221 105900 117102861 835 835 835 835 0
509 20250221 105800 117102861 835 835 835 835 1799
510 20250221 105700 115600696 836 836 836 836 0
511 20250221 105600 115600696 836 837 837 836 1105
512 20250221 105500 114676213 838 839 839 838 368
513 20250221 105400 114367473 841 841 841 841 0
514 20250221 105300 114367473 841 840 841 839 765
515 20250221 105200 113724988 840 840 840 840 0
516 20250221 105100 113724988 840 842 842 840 185
517 20250221 105000 113569542 839 839 839 839 0
518 20250221 104900 113569542 839 839 839 839 452
519 20250221 104800 113190314 840 840 840 840 63
520 20250221 104700 113137394 841 841 841 841 100
521 20250221 104600 113053294 837 837 837 837 3
522 20250221 104500 113050783 843 842 844 842 12731
523 20250221 104400 102318586 843 842 843 842 703
524 20250221 104300 101726176 842 842 842 842 3136
525 20250221 104200 99085664 842 835 842 835 23571
526 20250221 104100 79327346 834 833 834 833 860
527 20250221 104000 78610964 831 831 831 831 4502
528 20250221 103900 74869802 831 831 831 831 0
529 20250221 103800 74869802 831 831 831 831 1000
530 20250221 103700 74038802 831 831 831 831 0
531 20250221 103600 74038802 831 831 831 831 0
532 20250221 103500 74038802 831 830 833 830 1149
533 20250221 103400 73082857 830 830 830 830 0
534 20250221 103300 73082857 830 830 830 830 11
535 20250221 103200 73073727 827 828 828 827 2273
536 20250221 103100 71193794 830 830 830 830 10
537 20250221 103000 71185494 828 828 828 828 0
538 20250221 102900 71185494 828 828 828 828 0
539 20250221 102800 71185494 828 828 828 828 0
540 20250221 102700 71185494 828 828 828 828 102
541 20250221 102600 71101038 830 830 830 830 0
542 20250221 102500 71101038 830 830 830 830 0
543 20250221 102400 71101038 830 830 830 830 0
544 20250221 102300 71101038 830 830 830 830 56
545 20250221 102200 71054558 830 830 830 830 215
546 20250221 102100 70876108 830 830 830 830 0
547 20250221 102000 70876108 830 830 830 830 0
548 20250221 101900 70876108 830 830 830 830 0
549 20250221 101800 70876108 830 829 830 829 5000
550 20250221 101700 66726322 829 829 829 829 0
551 20250221 101600 66726322 829 829 829 829 0
552 20250221 101500 66726322 829 827 829 827 518
553 20250221 101400 66297934 830 830 830 830 10000
554 20250221 101300 57997934 830 830 830 830 0
555 20250221 101200 57997934 830 830 830 830 0
556 20250221 101100 57997934 830 826 830 826 268
557 20250221 101000 57776493 826 826 826 826 0
558 20250221 100900 57776493 826 826 826 826 0
559 20250221 100800 57776493 826 826 826 826 0
560 20250221 100700 57776493 826 826 826 826 0
561 20250221 100600 57776493 826 826 826 826 0
562 20250221 100500 57776493 826 826 826 826 130
563 20250221 100400 57669113 827 827 827 827 0
564 20250221 100300 57669113 827 827 827 827 0
565 20250221 100200 57669113 827 827 827 827 2
566 20250221 100100 57667459 821 821 821 821 201
567 20250221 100000 57502438 827 827 827 827 0
568 20250221 095900 57502438 827 827 827 827 0
569 20250221 095800 57502438 827 827 827 827 0
570 20250221 095700 57502438 827 821 827 821 175
571 20250221 095600 57358757 825 819 825 819 377
572 20250221 095500 57048055 817 816 819 816 750
573 20250221 095400 56435991 815 815 815 815 3185
574 20250221 095300 53840216 815 811 815 811 1001
575 20250221 095200 53024405 815 815 815 815 26
576 20250221 095100 53003215 815 815 815 815 0
577 20250221 095000 53003215 815 815 815 815 0
578 20250221 094900 53003215 815 814 815 814 2203
579 20250221 094800 51207892 814 811 814 811 2
580 20250221 094700 51206267 815 815 815 815 131
581 20250221 094600 51099502 815 815 815 815 2
582 20250221 094500 51097872 811 811 814 811 124
583 20250221 094400 50996942 814 812 814 812 322
584 20250221 094300 50735269 809 809 809 809 0
585 20250221 094200 50735269 809 809 809 809 1
586 20250221 094100 50734460 811 809 812 809 268
587 20250221 094000 50516958 811 810 811 810 1675
588 20250221 093900 49160177 809 809 809 809 343
589 20250221 093800 48882690 808 808 808 808 0
590 20250221 093700 48882690 808 808 808 808 0
591 20250221 093600 48882690 808 808 808 808 0
592 20250221 093500 48882690 808 808 808 808 192
593 20250221 093400 48727554 808 815 815 808 2420
594 20250221 093300 46769777 810 810 810 810 6106
595 20250221 093200 41823917 811 812 812 811 1500
596 20250221 093100 40607178 811 813 813 811 4291
597 20250221 093000 37121074 813 813 813 813 0
598 20250221 092900 37121074 813 813 813 813 100
599 20250221 092800 37039774 815 815 815 815 1
600 20250221 092700 37038959 813 814 814 813 897
601 20250221 092600 36308802 813 814 814 813 187
602 20250221 092500 36156758 813 813 813 813 0
603 20250221 092400 36156758 813 813 813 813 0
604 20250221 092300 36156758 813 813 818 813 3
605 20250221 092200 36154314 813 815 815 813 5902
606 20250221 092100 31349971 815 817 817 815 2233
607 20250221 092000 29528800 817 817 817 817 416
608 20250221 091900 29188928 816 817 817 816 594
609 20250221 091800 28703631 817 820 820 817 1818
610 20250221 091700 27215851 821 821 821 821 20
611 20250221 091600 27199431 820 820 820 820 0
612 20250221 091500 27199431 820 821 821 820 985
613 20250221 091400 26391730 821 821 821 821 1000
614 20250221 091300 25570730 820 820 820 820 0
615 20250221 091200 25570730 820 820 820 820 0
616 20250221 091100 25570730 820 820 820 820 0
617 20250221 091000 25570730 820 821 821 820 20
618 20250221 090900 25554328 821 825 825 821 1561
619 20250221 090800 24270581 825 825 825 825 0
620 20250221 090700 24270581 825 825 825 825 1454
621 20250221 090600 23071031 824 826 826 824 551
622 20250221 090500 22615944 834 834 834 834 0
623 20250221 090400 22615944 834 828 834 827 303
624 20250221 090300 22363675 835 820 835 820 5190
625 20250221 090200 18062374 819 819 820 819 546
626 20250221 090100 17615111 814 822 822 814 6722
627 20250221 090000 12117831 822 826 826 822 2210

1
038620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,71807899,0,59313324574,0.00
20250218,0,71807899,0,56441008614,0.00
20250217,0,71807899,0,57159087604,0.00
20250214,0,71807899,0,57446319200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 71807899 0 59313324574 0.00
3 20250218 0 71807899 0 56441008614 0.00
4 20250217 0 71807899 0 57159087604 0.00
5 20250214 0 71807899 0 57446319200 0.00