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

642
054220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194000,109511292,401,401,401,401,5527
20250221,193900,109511292,401,401,401,401,0
20250221,193800,109511292,401,401,401,401,0
20250221,193700,109511292,401,401,401,401,0
20250221,193600,109511292,401,401,401,401,0
20250221,193500,109511292,401,401,401,401,0
20250221,193400,109511292,401,401,401,401,0
20250221,193300,109511292,401,401,401,401,0
20250221,193200,109511292,401,401,401,401,0
20250221,193100,109511292,401,401,401,401,0
20250221,193000,109511292,401,401,401,401,0
20250221,192900,109511292,401,401,401,401,0
20250221,192800,109511292,401,401,401,401,0
20250221,192700,109511292,401,401,401,401,0
20250221,192600,109511292,401,401,401,401,0
20250221,192500,109511292,401,401,401,401,0
20250221,192400,109511292,401,401,401,401,0
20250221,192300,109511292,401,401,401,401,0
20250221,192200,109511292,401,401,401,401,0
20250221,192100,109511292,401,401,401,401,0
20250221,192000,109511292,401,401,401,401,0
20250221,191900,109511292,401,401,401,401,0
20250221,191800,109511292,401,401,401,401,0
20250221,191700,109511292,401,401,401,401,0
20250221,191600,109511292,401,401,401,401,0
20250221,191500,109511292,401,401,401,401,0
20250221,191400,109511292,401,401,401,401,0
20250221,191300,109511292,401,401,401,401,0
20250221,191200,109511292,401,401,401,401,0
20250221,191100,109511292,401,401,401,401,0
20250221,191000,109511292,401,401,401,401,5527
20250221,190900,109511292,401,401,401,401,0
20250221,190800,109511292,401,401,401,401,0
20250221,190700,109511292,401,401,401,401,0
20250221,190600,109511292,401,401,401,401,0
20250221,190500,109511292,401,401,401,401,0
20250221,190400,109511292,401,401,401,401,0
20250221,190300,109511292,401,401,401,401,0
20250221,190200,109511292,401,401,401,401,0
20250221,190100,109511292,401,401,401,401,0
20250221,190000,109511292,401,401,401,401,0
20250221,185900,109511292,401,401,401,401,0
20250221,185800,109511292,401,401,401,401,0
20250221,185700,109511292,401,401,401,401,0
20250221,185600,109511292,401,401,401,401,0
20250221,185500,109511292,401,401,401,401,0
20250221,185400,109511292,401,401,401,401,0
20250221,185300,109511292,401,401,401,401,0
20250221,185200,109511292,401,401,401,401,0
20250221,185100,109511292,401,401,401,401,0
20250221,185000,109511292,401,401,401,401,0
20250221,184900,109511292,401,401,401,401,0
20250221,184800,109511292,401,401,401,401,0
20250221,184700,109511292,401,401,401,401,0
20250221,184600,109511292,401,401,401,401,0
20250221,184500,109511292,401,401,401,401,0
20250221,184400,109511292,401,401,401,401,0
20250221,184300,109511292,401,401,401,401,0
20250221,184200,109511292,401,401,401,401,0
20250221,184100,109511292,401,401,401,401,0
20250221,184000,109511292,401,401,401,401,5527
20250221,183900,109511292,401,401,401,401,0
20250221,183800,109511292,401,401,401,401,0
20250221,183700,109511292,401,401,401,401,0
20250221,183600,109511292,401,401,401,401,0
20250221,183500,109511292,401,401,401,401,0
20250221,183400,109511292,401,401,401,401,0
20250221,183300,109511292,401,401,401,401,0
20250221,183200,109511292,401,401,401,401,0
20250221,183100,109511292,401,401,401,401,0
20250221,183000,109511292,401,401,401,401,0
20250221,182900,109511292,401,401,401,401,0
20250221,182800,109511292,401,401,401,401,0
20250221,182700,109511292,401,401,401,401,0
20250221,182600,109511292,401,401,401,401,0
20250221,182500,109511292,401,401,401,401,0
20250221,182400,109511292,401,401,401,401,0
20250221,182300,109511292,401,401,401,401,0
20250221,182200,109511292,401,401,401,401,0
20250221,182100,109511292,401,401,401,401,0
20250221,182000,109511292,401,401,401,401,0
20250221,181900,109511292,401,401,401,401,0
20250221,181800,109511292,401,401,401,401,0
20250221,181700,109511292,401,401,401,401,0
20250221,181600,109511292,401,401,401,401,0
20250221,181500,109511292,401,401,401,401,0
20250221,181400,109511292,401,401,401,401,0
20250221,181300,109511292,401,401,401,401,0
20250221,181200,109511292,401,401,401,401,0
20250221,181100,109511292,401,401,401,401,0
20250221,181000,109511292,401,401,401,401,5527
20250221,180900,109511292,401,401,401,401,0
20250221,180800,109511292,401,401,401,401,0
20250221,180700,109511292,401,401,401,401,0
20250221,180600,109511292,401,401,401,401,0
20250221,180500,109511292,401,401,401,401,0
20250221,180400,109511292,401,401,401,401,0
20250221,180300,109511292,401,401,401,401,0
20250221,180200,109511292,401,401,401,401,0
20250221,180100,109511292,401,401,401,401,0
20250221,180000,109511292,401,401,401,401,0
20250221,175900,109511292,401,401,401,401,0
20250221,175800,109511292,401,401,401,401,0
20250221,175700,109511292,401,401,401,401,0
20250221,175600,109511292,401,401,401,401,0
20250221,175500,109511292,401,401,401,401,0
20250221,175400,109511292,401,401,401,401,0
20250221,175300,109511292,401,401,401,401,0
20250221,175200,109511292,401,401,401,401,0
20250221,175100,109511292,401,401,401,401,0
20250221,175000,109511292,401,401,401,401,0
20250221,174900,109511292,401,401,401,401,0
20250221,174800,109511292,401,401,401,401,0
20250221,174700,109511292,401,401,401,401,0
20250221,174600,109511292,401,401,401,401,0
20250221,174500,109511292,401,401,401,401,0
20250221,174400,109511292,401,401,401,401,0
20250221,174300,109511292,401,401,401,401,0
20250221,174200,109511292,401,401,401,401,0
20250221,174100,109511292,401,401,401,401,0
20250221,174000,109511292,401,401,401,401,5527
20250221,173900,109511292,401,401,401,401,0
20250221,173800,109511292,401,401,401,401,0
20250221,173700,109511292,401,401,401,401,0
20250221,173600,109511292,401,401,401,401,0
20250221,173500,109511292,401,401,401,401,0
20250221,173400,109511292,401,401,401,401,0
20250221,173300,109511292,401,401,401,401,0
20250221,173200,109511292,401,401,401,401,0
20250221,173100,109511292,401,401,401,401,0
20250221,173000,109511292,401,401,401,401,0
20250221,172900,109511292,401,401,401,401,0
20250221,172800,109511292,401,401,401,401,0
20250221,172700,109511292,401,401,401,401,0
20250221,172600,109511292,401,401,401,401,0
20250221,172500,109511292,401,401,401,401,0
20250221,172400,109511292,401,401,401,401,0
20250221,172300,109511292,401,401,401,401,0
20250221,172200,109511292,401,401,401,401,0
20250221,172100,109511292,401,401,401,401,0
20250221,172000,109511292,401,401,401,401,0
20250221,171900,109511292,401,401,401,401,0
20250221,171800,109511292,401,401,401,401,0
20250221,171700,109511292,401,401,401,401,0
20250221,171600,109511292,401,401,401,401,0
20250221,171500,109511292,401,401,401,401,0
20250221,171400,109511292,401,401,401,401,0
20250221,171300,109511292,401,401,401,401,0
20250221,171200,109511292,401,401,401,401,0
20250221,171100,109511292,401,401,401,401,0
20250221,171000,109511292,401,401,401,401,5527
20250221,170900,109511292,401,401,401,401,0
20250221,170800,109511292,401,401,401,401,0
20250221,170700,109511292,401,401,401,401,0
20250221,170600,109511292,401,401,401,401,0
20250221,170500,109511292,401,401,401,401,0
20250221,170400,109511292,401,401,401,401,0
20250221,170300,109511292,401,401,401,401,0
20250221,170200,109511292,401,401,401,401,0
20250221,170100,109511292,401,401,401,401,0
20250221,170000,109511292,401,401,401,401,0
20250221,165900,109511292,401,401,401,401,0
20250221,165800,109511292,401,401,401,401,0
20250221,165700,109511292,401,401,401,401,0
20250221,165600,109511292,401,401,401,401,0
20250221,165500,109511292,401,401,401,401,0
20250221,165400,109511292,401,401,401,401,0
20250221,165300,109511292,401,401,401,401,0
20250221,165200,109511292,401,401,401,401,0
20250221,165100,109511292,401,401,401,401,0
20250221,165000,109511292,401,401,401,401,0
20250221,164900,109511292,401,401,401,401,0
20250221,164800,109511292,401,401,401,401,0
20250221,164700,109511292,401,401,401,401,0
20250221,164600,109511292,401,401,401,401,0
20250221,164500,109511292,401,401,401,401,0
20250221,164400,109511292,401,401,401,401,0
20250221,164300,109511292,401,401,401,401,0
20250221,164200,109511292,401,401,401,401,0
20250221,164100,109511292,401,401,401,401,0
20250221,164000,109511292,401,401,401,401,5527
20250221,163900,109511292,401,401,401,401,0
20250221,163800,109511292,401,401,401,401,0
20250221,163700,109511292,401,401,401,401,0
20250221,163600,109511292,401,401,401,401,0
20250221,163500,109511292,401,401,401,401,0
20250221,163400,109511292,401,401,401,401,0
20250221,163300,109511292,401,401,401,401,0
20250221,163200,109511292,401,401,401,401,0
20250221,163100,109511292,401,401,401,401,0
20250221,163000,109511292,401,401,401,401,0
20250221,162900,109511292,401,401,401,401,0
20250221,162800,109511292,401,401,401,401,0
20250221,162700,109511292,401,401,401,401,0
20250221,162600,109511292,401,401,401,401,0
20250221,162500,109511292,401,401,401,401,0
20250221,162400,109511292,401,401,401,401,0
20250221,162300,109511292,401,401,401,401,0
20250221,162200,109511292,401,401,401,401,0
20250221,162100,109511292,401,401,401,401,0
20250221,162000,109511292,401,401,401,401,0
20250221,161900,109511292,401,401,401,401,0
20250221,161800,109511292,401,401,401,401,0
20250221,161700,109511292,401,401,401,401,0
20250221,161600,109511292,401,401,401,401,0
20250221,161500,109511292,401,401,401,401,0
20250221,161400,109511292,401,401,401,401,0
20250221,161300,109511292,401,401,401,401,0
20250221,161200,109511292,401,401,401,401,0
20250221,161100,109511292,401,401,401,401,0
20250221,161000,109511292,401,401,401,401,5527
20250221,160900,109511292,401,401,401,401,0
20250221,160800,109511292,401,401,401,401,0
20250221,160700,109511292,401,401,401,401,0
20250221,160600,109511292,401,401,401,401,0
20250221,160500,109511292,401,401,401,401,0
20250221,160400,109511292,401,401,401,401,0
20250221,160300,109511292,401,401,401,401,0
20250221,160200,109511292,401,401,401,401,0
20250221,160100,109511292,401,401,401,401,0
20250221,160000,109511292,401,401,401,401,0
20250221,155900,109511292,401,401,401,401,0
20250221,155800,109511292,401,401,401,401,0
20250221,155700,109511292,401,401,401,401,0
20250221,155600,109511292,401,401,401,401,0
20250221,155500,109511292,401,401,401,401,0
20250221,155400,109511292,401,401,401,401,0
20250221,155300,109511292,401,401,401,401,0
20250221,155200,109511292,401,401,401,401,0
20250221,155100,109511292,401,401,401,401,0
20250221,155000,109511292,401,401,401,401,0
20250221,154900,109511292,401,401,401,401,0
20250221,154800,109511292,401,401,401,401,0
20250221,154700,109511292,401,401,401,401,0
20250221,154600,109511292,401,401,401,401,0
20250221,154500,109511292,401,401,401,401,0
20250221,154400,109511292,401,401,401,401,0
20250221,154300,109511292,401,401,401,401,0
20250221,154200,109511292,401,401,401,401,0
20250221,154100,109511292,401,401,401,401,0
20250221,154000,109511292,401,401,401,401,5527
20250221,153900,109511292,401,401,401,401,0
20250221,153800,109511292,401,401,401,401,0
20250221,153700,109511292,401,401,401,401,0
20250221,153600,109511292,401,401,401,401,0
20250221,153500,109511292,401,401,401,401,0
20250221,153400,109511292,401,401,401,401,0
20250221,153300,109511292,401,401,401,401,0
20250221,153200,109511292,401,401,401,401,0
20250221,153100,109511292,401,401,401,401,0
20250221,153000,109511292,401,401,401,401,5527
20250221,152900,107294965,401,401,401,401,0
20250221,152800,107294965,401,401,401,401,0
20250221,152700,107294965,401,401,401,401,0
20250221,152600,107294965,401,401,401,401,0
20250221,152500,107294965,401,401,401,401,0
20250221,152400,107294965,401,401,401,401,0
20250221,152300,107294965,401,401,401,401,0
20250221,152200,107294965,401,401,401,401,0
20250221,152100,107294965,401,401,401,401,0
20250221,152000,107294965,401,401,401,401,0
20250221,151900,107294965,401,401,401,401,500
20250221,151800,107094465,398,398,398,398,0
20250221,151700,107094465,398,398,398,398,0
20250221,151600,107094465,398,398,398,398,0
20250221,151500,107094465,398,398,398,398,0
20250221,151400,107094465,398,398,398,398,0
20250221,151300,107094465,398,398,398,398,0
20250221,151200,107094465,398,401,401,398,2811
20250221,151100,105973667,401,401,401,401,0
20250221,151000,105973667,401,401,401,401,0
20250221,150900,105973667,401,401,401,401,0
20250221,150800,105973667,401,399,401,399,8
20250221,150700,105970473,399,399,399,399,0
20250221,150600,105970473,399,399,399,399,0
20250221,150500,105970473,399,399,399,399,0
20250221,150400,105970473,399,399,401,399,4761
20250221,150300,104070832,399,399,399,399,0
20250221,150200,104070832,399,399,399,399,0
20250221,150100,104070832,399,399,399,399,0
20250221,150000,104070832,399,399,399,399,0
20250221,145900,104070832,399,399,399,399,2
20250221,145800,104070034,398,399,399,398,12
20250221,145700,104065256,398,398,399,398,44
20250221,145600,104047742,399,398,399,398,11
20250221,145500,104043359,399,399,399,399,0
20250221,145400,104043359,399,399,399,399,0
20250221,145300,104043359,399,399,399,399,550
20250221,145200,103823909,399,399,399,399,0
20250221,145100,103823909,399,399,399,399,400
20250221,145000,103664309,399,399,399,399,1000
20250221,144900,103265309,399,398,399,398,2002
20250221,144800,102466531,399,399,399,399,0
20250221,144700,102466531,399,398,399,398,102
20250221,144600,102425933,398,398,398,398,96
20250221,144500,102387725,398,398,398,398,0
20250221,144400,102387725,398,398,398,398,53
20250221,144300,102366631,398,398,398,398,0
20250221,144200,102366631,398,398,398,398,0
20250221,144100,102366631,398,398,398,398,0
20250221,144000,102366631,398,398,398,398,100
20250221,143900,102326831,399,399,399,399,0
20250221,143800,102326831,399,399,399,399,0
20250221,143700,102326831,399,399,399,399,2
20250221,143600,102326033,397,397,397,396,4691
20250221,143500,100466200,399,399,399,399,0
20250221,143400,100466200,399,399,399,399,2
20250221,143300,100465402,399,398,399,398,53
20250221,143200,100444303,399,399,399,399,0
20250221,143100,100444303,399,399,399,399,0
20250221,143000,100444303,399,399,399,399,0
20250221,142900,100444303,399,399,399,399,0
20250221,142800,100444303,399,399,399,399,0
20250221,142700,100444303,399,399,399,399,0
20250221,142600,100444303,399,399,399,399,0
20250221,142500,100444303,399,399,399,399,0
20250221,142400,100444303,399,399,399,399,0
20250221,142300,100444303,399,399,399,399,450
20250221,142200,100264753,399,399,399,399,0
20250221,142100,100264753,399,399,399,399,0
20250221,142000,100264753,399,399,399,399,4357
20250221,141900,98526310,399,399,399,399,0
20250221,141800,98526310,399,398,399,397,1002
20250221,141700,98128256,399,399,399,399,0
20250221,141600,98128256,399,399,399,398,266
20250221,141500,98022377,397,398,398,397,1000
20250221,141400,97624662,399,399,399,399,0
20250221,141300,97624662,399,399,399,399,0
20250221,141200,97624662,399,399,399,399,649
20250221,141100,97365711,399,399,399,399,2
20250221,141000,97364913,399,399,399,399,10
20250221,140900,97360923,397,399,399,397,510
20250221,140800,97157453,399,399,399,399,0
20250221,140700,97157453,399,399,399,399,0
20250221,140600,97157453,399,399,399,399,26
20250221,140500,97147079,399,399,399,399,0
20250221,140400,97147079,399,399,399,399,52
20250221,140300,97126331,399,399,399,399,0
20250221,140200,97126331,399,399,399,399,225
20250221,140100,97036556,399,399,399,399,0
20250221,140000,97036556,399,397,399,396,55
20250221,135900,97014751,396,396,396,396,0
20250221,135800,97014751,396,396,396,396,0
20250221,135700,97014751,396,396,396,396,0
20250221,135600,97014751,396,396,396,396,0
20250221,135500,97014751,396,396,396,396,0
20250221,135400,97014751,396,396,396,396,0
20250221,135300,97014751,396,397,397,396,9000
20250221,135200,93448891,397,397,397,397,190
20250221,135100,93373461,396,396,396,396,0
20250221,135000,93373461,396,397,397,396,2610
20250221,134900,92337301,399,399,399,395,80766
20250221,134800,60340373,400,400,400,400,0
20250221,134700,60340373,400,400,400,400,0
20250221,134600,60340373,400,400,400,400,0
20250221,134500,60340373,400,400,400,400,0
20250221,134400,60340373,400,400,400,400,0
20250221,134300,60340373,400,400,400,400,0
20250221,134200,60340373,400,400,400,400,3
20250221,134100,60339173,400,400,400,400,500
20250221,134000,60139173,399,399,399,399,0
20250221,133900,60139173,399,399,399,399,0
20250221,133800,60139173,399,399,399,399,0
20250221,133700,60139173,399,399,399,399,2
20250221,133600,60138375,400,400,400,400,0
20250221,133500,60138375,400,400,400,400,100
20250221,133400,60098375,400,400,400,400,1010
20250221,133300,59694375,400,400,400,400,10597
20250221,133200,55455575,401,401,401,401,0
20250221,133100,55455575,401,401,401,401,2610
20250221,133000,54408965,402,402,402,402,0
20250221,132900,54408965,402,402,402,402,0
20250221,132800,54408965,402,402,402,402,0
20250221,132700,54408965,402,402,402,402,5
20250221,132600,54406955,402,402,402,402,0
20250221,132500,54406955,402,402,402,402,0
20250221,132400,54406955,402,402,402,402,0
20250221,132300,54406955,402,402,402,402,0
20250221,132200,54406955,402,402,402,402,0
20250221,132100,54406955,402,402,402,402,0
20250221,132000,54406955,402,402,402,402,0
20250221,131900,54406955,402,402,402,402,0
20250221,131800,54406955,402,402,402,402,0
20250221,131700,54406955,402,402,402,402,0
20250221,131600,54406955,402,402,402,402,0
20250221,131500,54406955,402,402,402,402,0
20250221,131400,54406955,402,402,402,402,0
20250221,131300,54406955,402,402,402,402,10
20250221,131200,54402935,402,402,402,402,0
20250221,131100,54402935,402,402,402,402,0
20250221,131000,54402935,402,402,402,402,0
20250221,130900,54402935,402,402,402,402,0
20250221,130800,54402935,402,402,402,402,1
20250221,130700,54402533,402,402,402,402,0
20250221,130600,54402533,402,402,402,402,0
20250221,130500,54402533,402,402,402,402,0
20250221,130400,54402533,402,402,402,402,0
20250221,130300,54402533,402,402,402,402,0
20250221,130200,54402533,402,402,402,402,0
20250221,130100,54402533,402,402,402,402,5000
20250221,130000,52392533,402,402,402,402,5
20250221,125900,52390523,401,401,401,401,0
20250221,125800,52390523,401,401,401,401,0
20250221,125700,52390523,401,401,401,401,0
20250221,125600,52390523,401,401,401,401,0
20250221,125500,52390523,401,401,401,401,0
20250221,125400,52390523,401,401,401,401,0
20250221,125300,52390523,401,401,401,401,0
20250221,125200,52390523,401,401,401,401,0
20250221,125100,52390523,401,401,401,401,50
20250221,125000,52370473,401,401,401,401,2900
20250221,124900,51207573,401,401,401,401,0
20250221,124800,51207573,401,401,401,401,0
20250221,124700,51207573,401,401,401,401,0
20250221,124600,51207573,401,401,401,401,0
20250221,124500,51207573,401,401,401,401,0
20250221,124400,51207573,401,401,401,401,0
20250221,124300,51207573,401,401,401,401,0
20250221,124200,51207573,401,401,401,401,0
20250221,124100,51207573,401,402,402,401,20
20250221,124000,51199536,402,402,402,402,0
20250221,123900,51199536,402,402,402,402,0
20250221,123800,51199536,402,402,402,402,28
20250221,123700,51188280,402,402,402,402,0
20250221,123600,51188280,402,402,402,402,0
20250221,123500,51188280,402,402,402,402,0
20250221,123400,51188280,402,402,402,402,0
20250221,123300,51188280,402,402,402,402,3041
20250221,123200,49965798,401,401,401,401,0
20250221,123100,49965798,401,401,401,401,15
20250221,123000,49959783,402,402,402,402,129
20250221,122900,49907925,401,401,401,401,0
20250221,122800,49907925,401,401,401,401,1775
20250221,122700,49196150,401,401,401,401,0
20250221,122600,49196150,401,401,401,401,872
20250221,122500,48846478,401,401,401,401,0
20250221,122400,48846478,401,401,401,401,0
20250221,122300,48846478,401,401,401,401,39
20250221,122200,48830839,401,401,401,401,5
20250221,122100,48828834,400,400,400,400,77
20250221,122000,48798034,401,401,401,401,0
20250221,121900,48798034,401,401,401,401,0
20250221,121800,48798034,401,401,401,401,0
20250221,121700,48798034,401,401,401,401,0
20250221,121600,48798034,401,401,401,401,0
20250221,121500,48798034,401,401,401,401,110
20250221,121400,48753924,401,401,401,401,0
20250221,121300,48753924,401,401,401,401,0
20250221,121200,48753924,401,401,401,401,0
20250221,121100,48753924,401,401,401,401,15
20250221,121000,48747909,401,401,401,401,0
20250221,120900,48747909,401,401,401,401,194
20250221,120800,48670115,402,402,402,402,0
20250221,120700,48670115,402,402,402,402,0
20250221,120600,48670115,402,402,402,402,0
20250221,120500,48670115,402,402,402,402,248
20250221,120400,48570419,401,401,401,401,0
20250221,120300,48570419,401,401,401,401,0
20250221,120200,48570419,401,401,401,401,0
20250221,120100,48570419,401,401,401,401,0
20250221,120000,48570419,401,401,401,401,0
20250221,115900,48570419,401,401,401,401,56
20250221,115800,48547963,402,402,402,402,0
20250221,115700,48547963,402,402,402,402,0
20250221,115600,48547963,402,402,402,402,7
20250221,115500,48545149,402,400,402,400,464
20250221,115400,48359545,400,400,400,400,37
20250221,115300,48344745,400,400,400,400,1
20250221,115200,48344345,398,398,398,398,0
20250221,115100,48344345,398,398,398,398,0
20250221,115000,48344345,398,398,398,398,0
20250221,114900,48344345,398,398,398,398,6752
20250221,114800,45657049,398,398,398,398,226
20250221,114700,45567101,398,401,401,398,52952
20250221,114600,24451074,402,402,402,402,5
20250221,114500,24449064,403,403,403,403,0
20250221,114400,24449064,403,403,403,403,0
20250221,114300,24449064,403,403,403,403,0
20250221,114200,24449064,403,403,403,403,0
20250221,114100,24449064,403,403,403,403,0
20250221,114000,24449064,403,403,403,403,0
20250221,113900,24449064,403,403,403,403,0
20250221,113800,24449064,403,403,403,403,10
20250221,113700,24445034,402,402,402,402,0
20250221,113600,24445034,402,402,402,402,0
20250221,113500,24445034,402,402,402,402,30
20250221,113400,24432974,402,402,402,402,0
20250221,113300,24432974,402,402,402,402,0
20250221,113200,24432974,402,402,402,402,913
20250221,113100,24065948,403,403,403,403,0
20250221,113000,24065948,403,403,403,403,0
20250221,112900,24065948,403,403,403,403,0
20250221,112800,24065948,403,403,403,403,0
20250221,112700,24065948,403,403,403,403,33
20250221,112600,24052649,403,403,403,403,0
20250221,112500,24052649,403,403,403,403,100
20250221,112400,24012349,403,403,403,403,1000
20250221,112300,23609349,403,403,403,403,1
20250221,112200,23608946,403,403,403,403,0
20250221,112100,23608946,403,403,403,403,20
20250221,112000,23600886,403,403,403,403,0
20250221,111900,23600886,403,403,403,403,18
20250221,111800,23593632,403,403,403,403,0
20250221,111700,23593632,403,403,403,403,0
20250221,111600,23593632,403,403,403,403,3
20250221,111500,23592423,403,403,403,403,0
20250221,111400,23592423,403,403,403,403,0
20250221,111300,23592423,403,403,403,403,0
20250221,111200,23592423,403,403,403,403,0
20250221,111100,23592423,403,403,403,403,0
20250221,111000,23592423,403,403,403,403,0
20250221,110900,23592423,403,403,403,403,20
20250221,110800,23584363,403,403,403,403,0
20250221,110700,23584363,403,403,403,403,3000
20250221,110600,22375363,403,403,403,403,0
20250221,110500,22375363,403,403,403,403,0
20250221,110400,22375363,403,403,403,403,0
20250221,110300,22375363,403,403,403,403,0
20250221,110200,22375363,403,403,403,403,0
20250221,110100,22375363,403,403,403,403,3432
20250221,110000,20992267,403,403,403,403,4000
20250221,105900,19380267,403,403,403,403,4000
20250221,105800,17768267,403,403,403,403,500
20250221,105700,17566767,404,404,404,404,4000
20250221,105600,15950767,404,404,404,404,0
20250221,105500,15950767,404,403,404,400,31992
20250221,105400,3127224,404,404,404,404,4
20250221,105300,3125608,404,404,404,404,0
20250221,105200,3125608,404,404,404,404,0
20250221,105100,3125608,404,404,404,404,0
20250221,105000,3125608,404,404,404,404,0
20250221,104900,3125608,404,404,404,404,4
20250221,104800,3123992,403,403,403,403,1
20250221,104700,3123589,404,404,404,404,2
20250221,104600,3122781,404,404,404,404,0
20250221,104500,3122781,404,404,404,404,0
20250221,104400,3122781,404,404,404,404,0
20250221,104300,3122781,404,404,404,404,0
20250221,104200,3122781,404,404,404,404,0
20250221,104100,3122781,404,404,404,404,0
20250221,104000,3122781,404,404,404,404,98
20250221,103900,3083189,404,404,404,404,0
20250221,103800,3083189,404,404,404,404,5
20250221,103700,3081169,403,403,403,403,0
20250221,103600,3081169,403,403,403,403,0
20250221,103500,3081169,403,403,403,403,0
20250221,103400,3081169,403,403,403,403,0
20250221,103300,3081169,403,403,403,403,1
20250221,103200,3080766,404,404,404,404,300
20250221,103100,2959566,404,404,404,404,0
20250221,103000,2959566,404,404,404,404,20
20250221,102900,2951486,404,404,404,404,0
20250221,102800,2951486,404,404,404,404,0
20250221,102700,2951486,404,404,404,404,0
20250221,102600,2951486,404,404,404,404,0
20250221,102500,2951486,404,404,404,404,0
20250221,102400,2951486,404,404,404,404,0
20250221,102300,2951486,404,404,404,404,0
20250221,102200,2951486,404,404,404,404,1
20250221,102100,2951082,403,403,403,403,1
20250221,102000,2950679,404,405,405,404,566
20250221,101900,2722014,405,405,405,405,0
20250221,101800,2722014,405,405,405,405,0
20250221,101700,2722014,405,405,405,405,0
20250221,101600,2722014,405,405,405,405,10
20250221,101500,2717964,404,404,404,404,0
20250221,101400,2717964,404,404,404,404,0
20250221,101300,2717964,404,404,404,404,0
20250221,101200,2717964,404,404,404,404,0
20250221,101100,2717964,404,404,404,404,0
20250221,101000,2717964,404,404,404,404,0
20250221,100900,2717964,404,404,404,404,1
20250221,100800,2717560,406,406,406,406,0
20250221,100700,2717560,406,406,406,406,0
20250221,100600,2717560,406,406,406,406,5
20250221,100500,2715530,406,406,406,406,1
20250221,100400,2715124,406,406,406,406,0
20250221,100300,2715124,406,405,406,405,210
20250221,100200,2630064,406,406,406,406,11
20250221,100100,2625598,406,406,406,406,0
20250221,100000,2625598,406,406,406,406,10
20250221,095900,2621538,405,405,405,405,1
20250221,095800,2621133,404,404,404,404,0
20250221,095700,2621133,404,404,404,404,510
20250221,095600,2415093,404,404,404,404,1292
20250221,095500,1893125,404,404,404,404,1
20250221,095400,1892721,404,404,404,404,0
20250221,095300,1892721,404,404,404,404,0
20250221,095200,1892721,404,404,404,404,0
20250221,095100,1892721,404,404,404,404,0
20250221,095000,1892721,404,404,404,404,32
20250221,094900,1879793,404,404,404,404,0
20250221,094800,1879793,404,404,404,404,2
20250221,094700,1878985,404,404,404,404,0
20250221,094600,1878985,404,404,404,403,27
20250221,094500,1868080,403,404,404,403,25
20250221,094400,1857985,404,404,404,404,12
20250221,094300,1853137,404,404,404,404,0
20250221,094200,1853137,404,404,404,404,0
20250221,094100,1853137,404,404,404,404,0
20250221,094000,1853137,404,404,404,404,0
20250221,093900,1853137,404,404,404,404,1
20250221,093800,1852733,404,404,404,404,0
20250221,093700,1852733,404,404,404,404,0
20250221,093600,1852733,404,404,404,404,18
20250221,093500,1845461,403,404,404,403,25
20250221,093400,1835376,404,404,404,404,20
20250221,093300,1827296,404,404,404,404,9
20250221,093200,1823660,404,404,404,404,0
20250221,093100,1823660,404,404,404,404,0
20250221,093000,1823660,404,404,404,404,0
20250221,092900,1823660,404,404,404,404,0
20250221,092800,1823660,404,404,404,404,50
20250221,092700,1803460,404,404,404,404,50
20250221,092600,1783260,404,404,404,404,11
20250221,092500,1778816,404,404,404,404,0
20250221,092400,1778816,404,404,404,404,1
20250221,092300,1778412,401,403,403,401,3000
20250221,092200,574457,404,404,404,404,0
20250221,092100,574457,404,405,405,404,204
20250221,092000,491941,407,407,407,407,1
20250221,091900,491534,405,405,405,405,0
20250221,091800,491534,405,405,405,405,0
20250221,091700,491534,405,405,405,405,73
20250221,091600,461969,405,405,405,405,0
20250221,091500,461969,405,405,405,405,0
20250221,091400,461969,405,406,406,405,10
20250221,091300,457910,406,406,406,406,0
20250221,091200,457910,406,406,406,406,0
20250221,091100,457910,406,409,409,406,2
20250221,091000,457095,411,411,411,411,0
20250221,090900,457095,411,411,411,411,5
20250221,090800,455040,411,411,411,411,0
20250221,090700,455040,411,411,411,411,0
20250221,090600,455040,411,411,411,411,0
20250221,090500,455040,411,411,411,411,0
20250221,090400,455040,411,411,411,411,0
20250221,090300,455040,411,411,411,411,150
20250221,090200,393390,411,411,411,411,0
20250221,090100,393390,411,411,411,411,0
20250221,090000,393390,411,412,412,411,955
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194000 109511292 401 401 401 401 5527
3 20250221 193900 109511292 401 401 401 401 0
4 20250221 193800 109511292 401 401 401 401 0
5 20250221 193700 109511292 401 401 401 401 0
6 20250221 193600 109511292 401 401 401 401 0
7 20250221 193500 109511292 401 401 401 401 0
8 20250221 193400 109511292 401 401 401 401 0
9 20250221 193300 109511292 401 401 401 401 0
10 20250221 193200 109511292 401 401 401 401 0
11 20250221 193100 109511292 401 401 401 401 0
12 20250221 193000 109511292 401 401 401 401 0
13 20250221 192900 109511292 401 401 401 401 0
14 20250221 192800 109511292 401 401 401 401 0
15 20250221 192700 109511292 401 401 401 401 0
16 20250221 192600 109511292 401 401 401 401 0
17 20250221 192500 109511292 401 401 401 401 0
18 20250221 192400 109511292 401 401 401 401 0
19 20250221 192300 109511292 401 401 401 401 0
20 20250221 192200 109511292 401 401 401 401 0
21 20250221 192100 109511292 401 401 401 401 0
22 20250221 192000 109511292 401 401 401 401 0
23 20250221 191900 109511292 401 401 401 401 0
24 20250221 191800 109511292 401 401 401 401 0
25 20250221 191700 109511292 401 401 401 401 0
26 20250221 191600 109511292 401 401 401 401 0
27 20250221 191500 109511292 401 401 401 401 0
28 20250221 191400 109511292 401 401 401 401 0
29 20250221 191300 109511292 401 401 401 401 0
30 20250221 191200 109511292 401 401 401 401 0
31 20250221 191100 109511292 401 401 401 401 0
32 20250221 191000 109511292 401 401 401 401 5527
33 20250221 190900 109511292 401 401 401 401 0
34 20250221 190800 109511292 401 401 401 401 0
35 20250221 190700 109511292 401 401 401 401 0
36 20250221 190600 109511292 401 401 401 401 0
37 20250221 190500 109511292 401 401 401 401 0
38 20250221 190400 109511292 401 401 401 401 0
39 20250221 190300 109511292 401 401 401 401 0
40 20250221 190200 109511292 401 401 401 401 0
41 20250221 190100 109511292 401 401 401 401 0
42 20250221 190000 109511292 401 401 401 401 0
43 20250221 185900 109511292 401 401 401 401 0
44 20250221 185800 109511292 401 401 401 401 0
45 20250221 185700 109511292 401 401 401 401 0
46 20250221 185600 109511292 401 401 401 401 0
47 20250221 185500 109511292 401 401 401 401 0
48 20250221 185400 109511292 401 401 401 401 0
49 20250221 185300 109511292 401 401 401 401 0
50 20250221 185200 109511292 401 401 401 401 0
51 20250221 185100 109511292 401 401 401 401 0
52 20250221 185000 109511292 401 401 401 401 0
53 20250221 184900 109511292 401 401 401 401 0
54 20250221 184800 109511292 401 401 401 401 0
55 20250221 184700 109511292 401 401 401 401 0
56 20250221 184600 109511292 401 401 401 401 0
57 20250221 184500 109511292 401 401 401 401 0
58 20250221 184400 109511292 401 401 401 401 0
59 20250221 184300 109511292 401 401 401 401 0
60 20250221 184200 109511292 401 401 401 401 0
61 20250221 184100 109511292 401 401 401 401 0
62 20250221 184000 109511292 401 401 401 401 5527
63 20250221 183900 109511292 401 401 401 401 0
64 20250221 183800 109511292 401 401 401 401 0
65 20250221 183700 109511292 401 401 401 401 0
66 20250221 183600 109511292 401 401 401 401 0
67 20250221 183500 109511292 401 401 401 401 0
68 20250221 183400 109511292 401 401 401 401 0
69 20250221 183300 109511292 401 401 401 401 0
70 20250221 183200 109511292 401 401 401 401 0
71 20250221 183100 109511292 401 401 401 401 0
72 20250221 183000 109511292 401 401 401 401 0
73 20250221 182900 109511292 401 401 401 401 0
74 20250221 182800 109511292 401 401 401 401 0
75 20250221 182700 109511292 401 401 401 401 0
76 20250221 182600 109511292 401 401 401 401 0
77 20250221 182500 109511292 401 401 401 401 0
78 20250221 182400 109511292 401 401 401 401 0
79 20250221 182300 109511292 401 401 401 401 0
80 20250221 182200 109511292 401 401 401 401 0
81 20250221 182100 109511292 401 401 401 401 0
82 20250221 182000 109511292 401 401 401 401 0
83 20250221 181900 109511292 401 401 401 401 0
84 20250221 181800 109511292 401 401 401 401 0
85 20250221 181700 109511292 401 401 401 401 0
86 20250221 181600 109511292 401 401 401 401 0
87 20250221 181500 109511292 401 401 401 401 0
88 20250221 181400 109511292 401 401 401 401 0
89 20250221 181300 109511292 401 401 401 401 0
90 20250221 181200 109511292 401 401 401 401 0
91 20250221 181100 109511292 401 401 401 401 0
92 20250221 181000 109511292 401 401 401 401 5527
93 20250221 180900 109511292 401 401 401 401 0
94 20250221 180800 109511292 401 401 401 401 0
95 20250221 180700 109511292 401 401 401 401 0
96 20250221 180600 109511292 401 401 401 401 0
97 20250221 180500 109511292 401 401 401 401 0
98 20250221 180400 109511292 401 401 401 401 0
99 20250221 180300 109511292 401 401 401 401 0
100 20250221 180200 109511292 401 401 401 401 0
101 20250221 180100 109511292 401 401 401 401 0
102 20250221 180000 109511292 401 401 401 401 0
103 20250221 175900 109511292 401 401 401 401 0
104 20250221 175800 109511292 401 401 401 401 0
105 20250221 175700 109511292 401 401 401 401 0
106 20250221 175600 109511292 401 401 401 401 0
107 20250221 175500 109511292 401 401 401 401 0
108 20250221 175400 109511292 401 401 401 401 0
109 20250221 175300 109511292 401 401 401 401 0
110 20250221 175200 109511292 401 401 401 401 0
111 20250221 175100 109511292 401 401 401 401 0
112 20250221 175000 109511292 401 401 401 401 0
113 20250221 174900 109511292 401 401 401 401 0
114 20250221 174800 109511292 401 401 401 401 0
115 20250221 174700 109511292 401 401 401 401 0
116 20250221 174600 109511292 401 401 401 401 0
117 20250221 174500 109511292 401 401 401 401 0
118 20250221 174400 109511292 401 401 401 401 0
119 20250221 174300 109511292 401 401 401 401 0
120 20250221 174200 109511292 401 401 401 401 0
121 20250221 174100 109511292 401 401 401 401 0
122 20250221 174000 109511292 401 401 401 401 5527
123 20250221 173900 109511292 401 401 401 401 0
124 20250221 173800 109511292 401 401 401 401 0
125 20250221 173700 109511292 401 401 401 401 0
126 20250221 173600 109511292 401 401 401 401 0
127 20250221 173500 109511292 401 401 401 401 0
128 20250221 173400 109511292 401 401 401 401 0
129 20250221 173300 109511292 401 401 401 401 0
130 20250221 173200 109511292 401 401 401 401 0
131 20250221 173100 109511292 401 401 401 401 0
132 20250221 173000 109511292 401 401 401 401 0
133 20250221 172900 109511292 401 401 401 401 0
134 20250221 172800 109511292 401 401 401 401 0
135 20250221 172700 109511292 401 401 401 401 0
136 20250221 172600 109511292 401 401 401 401 0
137 20250221 172500 109511292 401 401 401 401 0
138 20250221 172400 109511292 401 401 401 401 0
139 20250221 172300 109511292 401 401 401 401 0
140 20250221 172200 109511292 401 401 401 401 0
141 20250221 172100 109511292 401 401 401 401 0
142 20250221 172000 109511292 401 401 401 401 0
143 20250221 171900 109511292 401 401 401 401 0
144 20250221 171800 109511292 401 401 401 401 0
145 20250221 171700 109511292 401 401 401 401 0
146 20250221 171600 109511292 401 401 401 401 0
147 20250221 171500 109511292 401 401 401 401 0
148 20250221 171400 109511292 401 401 401 401 0
149 20250221 171300 109511292 401 401 401 401 0
150 20250221 171200 109511292 401 401 401 401 0
151 20250221 171100 109511292 401 401 401 401 0
152 20250221 171000 109511292 401 401 401 401 5527
153 20250221 170900 109511292 401 401 401 401 0
154 20250221 170800 109511292 401 401 401 401 0
155 20250221 170700 109511292 401 401 401 401 0
156 20250221 170600 109511292 401 401 401 401 0
157 20250221 170500 109511292 401 401 401 401 0
158 20250221 170400 109511292 401 401 401 401 0
159 20250221 170300 109511292 401 401 401 401 0
160 20250221 170200 109511292 401 401 401 401 0
161 20250221 170100 109511292 401 401 401 401 0
162 20250221 170000 109511292 401 401 401 401 0
163 20250221 165900 109511292 401 401 401 401 0
164 20250221 165800 109511292 401 401 401 401 0
165 20250221 165700 109511292 401 401 401 401 0
166 20250221 165600 109511292 401 401 401 401 0
167 20250221 165500 109511292 401 401 401 401 0
168 20250221 165400 109511292 401 401 401 401 0
169 20250221 165300 109511292 401 401 401 401 0
170 20250221 165200 109511292 401 401 401 401 0
171 20250221 165100 109511292 401 401 401 401 0
172 20250221 165000 109511292 401 401 401 401 0
173 20250221 164900 109511292 401 401 401 401 0
174 20250221 164800 109511292 401 401 401 401 0
175 20250221 164700 109511292 401 401 401 401 0
176 20250221 164600 109511292 401 401 401 401 0
177 20250221 164500 109511292 401 401 401 401 0
178 20250221 164400 109511292 401 401 401 401 0
179 20250221 164300 109511292 401 401 401 401 0
180 20250221 164200 109511292 401 401 401 401 0
181 20250221 164100 109511292 401 401 401 401 0
182 20250221 164000 109511292 401 401 401 401 5527
183 20250221 163900 109511292 401 401 401 401 0
184 20250221 163800 109511292 401 401 401 401 0
185 20250221 163700 109511292 401 401 401 401 0
186 20250221 163600 109511292 401 401 401 401 0
187 20250221 163500 109511292 401 401 401 401 0
188 20250221 163400 109511292 401 401 401 401 0
189 20250221 163300 109511292 401 401 401 401 0
190 20250221 163200 109511292 401 401 401 401 0
191 20250221 163100 109511292 401 401 401 401 0
192 20250221 163000 109511292 401 401 401 401 0
193 20250221 162900 109511292 401 401 401 401 0
194 20250221 162800 109511292 401 401 401 401 0
195 20250221 162700 109511292 401 401 401 401 0
196 20250221 162600 109511292 401 401 401 401 0
197 20250221 162500 109511292 401 401 401 401 0
198 20250221 162400 109511292 401 401 401 401 0
199 20250221 162300 109511292 401 401 401 401 0
200 20250221 162200 109511292 401 401 401 401 0
201 20250221 162100 109511292 401 401 401 401 0
202 20250221 162000 109511292 401 401 401 401 0
203 20250221 161900 109511292 401 401 401 401 0
204 20250221 161800 109511292 401 401 401 401 0
205 20250221 161700 109511292 401 401 401 401 0
206 20250221 161600 109511292 401 401 401 401 0
207 20250221 161500 109511292 401 401 401 401 0
208 20250221 161400 109511292 401 401 401 401 0
209 20250221 161300 109511292 401 401 401 401 0
210 20250221 161200 109511292 401 401 401 401 0
211 20250221 161100 109511292 401 401 401 401 0
212 20250221 161000 109511292 401 401 401 401 5527
213 20250221 160900 109511292 401 401 401 401 0
214 20250221 160800 109511292 401 401 401 401 0
215 20250221 160700 109511292 401 401 401 401 0
216 20250221 160600 109511292 401 401 401 401 0
217 20250221 160500 109511292 401 401 401 401 0
218 20250221 160400 109511292 401 401 401 401 0
219 20250221 160300 109511292 401 401 401 401 0
220 20250221 160200 109511292 401 401 401 401 0
221 20250221 160100 109511292 401 401 401 401 0
222 20250221 160000 109511292 401 401 401 401 0
223 20250221 155900 109511292 401 401 401 401 0
224 20250221 155800 109511292 401 401 401 401 0
225 20250221 155700 109511292 401 401 401 401 0
226 20250221 155600 109511292 401 401 401 401 0
227 20250221 155500 109511292 401 401 401 401 0
228 20250221 155400 109511292 401 401 401 401 0
229 20250221 155300 109511292 401 401 401 401 0
230 20250221 155200 109511292 401 401 401 401 0
231 20250221 155100 109511292 401 401 401 401 0
232 20250221 155000 109511292 401 401 401 401 0
233 20250221 154900 109511292 401 401 401 401 0
234 20250221 154800 109511292 401 401 401 401 0
235 20250221 154700 109511292 401 401 401 401 0
236 20250221 154600 109511292 401 401 401 401 0
237 20250221 154500 109511292 401 401 401 401 0
238 20250221 154400 109511292 401 401 401 401 0
239 20250221 154300 109511292 401 401 401 401 0
240 20250221 154200 109511292 401 401 401 401 0
241 20250221 154100 109511292 401 401 401 401 0
242 20250221 154000 109511292 401 401 401 401 5527
243 20250221 153900 109511292 401 401 401 401 0
244 20250221 153800 109511292 401 401 401 401 0
245 20250221 153700 109511292 401 401 401 401 0
246 20250221 153600 109511292 401 401 401 401 0
247 20250221 153500 109511292 401 401 401 401 0
248 20250221 153400 109511292 401 401 401 401 0
249 20250221 153300 109511292 401 401 401 401 0
250 20250221 153200 109511292 401 401 401 401 0
251 20250221 153100 109511292 401 401 401 401 0
252 20250221 153000 109511292 401 401 401 401 5527
253 20250221 152900 107294965 401 401 401 401 0
254 20250221 152800 107294965 401 401 401 401 0
255 20250221 152700 107294965 401 401 401 401 0
256 20250221 152600 107294965 401 401 401 401 0
257 20250221 152500 107294965 401 401 401 401 0
258 20250221 152400 107294965 401 401 401 401 0
259 20250221 152300 107294965 401 401 401 401 0
260 20250221 152200 107294965 401 401 401 401 0
261 20250221 152100 107294965 401 401 401 401 0
262 20250221 152000 107294965 401 401 401 401 0
263 20250221 151900 107294965 401 401 401 401 500
264 20250221 151800 107094465 398 398 398 398 0
265 20250221 151700 107094465 398 398 398 398 0
266 20250221 151600 107094465 398 398 398 398 0
267 20250221 151500 107094465 398 398 398 398 0
268 20250221 151400 107094465 398 398 398 398 0
269 20250221 151300 107094465 398 398 398 398 0
270 20250221 151200 107094465 398 401 401 398 2811
271 20250221 151100 105973667 401 401 401 401 0
272 20250221 151000 105973667 401 401 401 401 0
273 20250221 150900 105973667 401 401 401 401 0
274 20250221 150800 105973667 401 399 401 399 8
275 20250221 150700 105970473 399 399 399 399 0
276 20250221 150600 105970473 399 399 399 399 0
277 20250221 150500 105970473 399 399 399 399 0
278 20250221 150400 105970473 399 399 401 399 4761
279 20250221 150300 104070832 399 399 399 399 0
280 20250221 150200 104070832 399 399 399 399 0
281 20250221 150100 104070832 399 399 399 399 0
282 20250221 150000 104070832 399 399 399 399 0
283 20250221 145900 104070832 399 399 399 399 2
284 20250221 145800 104070034 398 399 399 398 12
285 20250221 145700 104065256 398 398 399 398 44
286 20250221 145600 104047742 399 398 399 398 11
287 20250221 145500 104043359 399 399 399 399 0
288 20250221 145400 104043359 399 399 399 399 0
289 20250221 145300 104043359 399 399 399 399 550
290 20250221 145200 103823909 399 399 399 399 0
291 20250221 145100 103823909 399 399 399 399 400
292 20250221 145000 103664309 399 399 399 399 1000
293 20250221 144900 103265309 399 398 399 398 2002
294 20250221 144800 102466531 399 399 399 399 0
295 20250221 144700 102466531 399 398 399 398 102
296 20250221 144600 102425933 398 398 398 398 96
297 20250221 144500 102387725 398 398 398 398 0
298 20250221 144400 102387725 398 398 398 398 53
299 20250221 144300 102366631 398 398 398 398 0
300 20250221 144200 102366631 398 398 398 398 0
301 20250221 144100 102366631 398 398 398 398 0
302 20250221 144000 102366631 398 398 398 398 100
303 20250221 143900 102326831 399 399 399 399 0
304 20250221 143800 102326831 399 399 399 399 0
305 20250221 143700 102326831 399 399 399 399 2
306 20250221 143600 102326033 397 397 397 396 4691
307 20250221 143500 100466200 399 399 399 399 0
308 20250221 143400 100466200 399 399 399 399 2
309 20250221 143300 100465402 399 398 399 398 53
310 20250221 143200 100444303 399 399 399 399 0
311 20250221 143100 100444303 399 399 399 399 0
312 20250221 143000 100444303 399 399 399 399 0
313 20250221 142900 100444303 399 399 399 399 0
314 20250221 142800 100444303 399 399 399 399 0
315 20250221 142700 100444303 399 399 399 399 0
316 20250221 142600 100444303 399 399 399 399 0
317 20250221 142500 100444303 399 399 399 399 0
318 20250221 142400 100444303 399 399 399 399 0
319 20250221 142300 100444303 399 399 399 399 450
320 20250221 142200 100264753 399 399 399 399 0
321 20250221 142100 100264753 399 399 399 399 0
322 20250221 142000 100264753 399 399 399 399 4357
323 20250221 141900 98526310 399 399 399 399 0
324 20250221 141800 98526310 399 398 399 397 1002
325 20250221 141700 98128256 399 399 399 399 0
326 20250221 141600 98128256 399 399 399 398 266
327 20250221 141500 98022377 397 398 398 397 1000
328 20250221 141400 97624662 399 399 399 399 0
329 20250221 141300 97624662 399 399 399 399 0
330 20250221 141200 97624662 399 399 399 399 649
331 20250221 141100 97365711 399 399 399 399 2
332 20250221 141000 97364913 399 399 399 399 10
333 20250221 140900 97360923 397 399 399 397 510
334 20250221 140800 97157453 399 399 399 399 0
335 20250221 140700 97157453 399 399 399 399 0
336 20250221 140600 97157453 399 399 399 399 26
337 20250221 140500 97147079 399 399 399 399 0
338 20250221 140400 97147079 399 399 399 399 52
339 20250221 140300 97126331 399 399 399 399 0
340 20250221 140200 97126331 399 399 399 399 225
341 20250221 140100 97036556 399 399 399 399 0
342 20250221 140000 97036556 399 397 399 396 55
343 20250221 135900 97014751 396 396 396 396 0
344 20250221 135800 97014751 396 396 396 396 0
345 20250221 135700 97014751 396 396 396 396 0
346 20250221 135600 97014751 396 396 396 396 0
347 20250221 135500 97014751 396 396 396 396 0
348 20250221 135400 97014751 396 396 396 396 0
349 20250221 135300 97014751 396 397 397 396 9000
350 20250221 135200 93448891 397 397 397 397 190
351 20250221 135100 93373461 396 396 396 396 0
352 20250221 135000 93373461 396 397 397 396 2610
353 20250221 134900 92337301 399 399 399 395 80766
354 20250221 134800 60340373 400 400 400 400 0
355 20250221 134700 60340373 400 400 400 400 0
356 20250221 134600 60340373 400 400 400 400 0
357 20250221 134500 60340373 400 400 400 400 0
358 20250221 134400 60340373 400 400 400 400 0
359 20250221 134300 60340373 400 400 400 400 0
360 20250221 134200 60340373 400 400 400 400 3
361 20250221 134100 60339173 400 400 400 400 500
362 20250221 134000 60139173 399 399 399 399 0
363 20250221 133900 60139173 399 399 399 399 0
364 20250221 133800 60139173 399 399 399 399 0
365 20250221 133700 60139173 399 399 399 399 2
366 20250221 133600 60138375 400 400 400 400 0
367 20250221 133500 60138375 400 400 400 400 100
368 20250221 133400 60098375 400 400 400 400 1010
369 20250221 133300 59694375 400 400 400 400 10597
370 20250221 133200 55455575 401 401 401 401 0
371 20250221 133100 55455575 401 401 401 401 2610
372 20250221 133000 54408965 402 402 402 402 0
373 20250221 132900 54408965 402 402 402 402 0
374 20250221 132800 54408965 402 402 402 402 0
375 20250221 132700 54408965 402 402 402 402 5
376 20250221 132600 54406955 402 402 402 402 0
377 20250221 132500 54406955 402 402 402 402 0
378 20250221 132400 54406955 402 402 402 402 0
379 20250221 132300 54406955 402 402 402 402 0
380 20250221 132200 54406955 402 402 402 402 0
381 20250221 132100 54406955 402 402 402 402 0
382 20250221 132000 54406955 402 402 402 402 0
383 20250221 131900 54406955 402 402 402 402 0
384 20250221 131800 54406955 402 402 402 402 0
385 20250221 131700 54406955 402 402 402 402 0
386 20250221 131600 54406955 402 402 402 402 0
387 20250221 131500 54406955 402 402 402 402 0
388 20250221 131400 54406955 402 402 402 402 0
389 20250221 131300 54406955 402 402 402 402 10
390 20250221 131200 54402935 402 402 402 402 0
391 20250221 131100 54402935 402 402 402 402 0
392 20250221 131000 54402935 402 402 402 402 0
393 20250221 130900 54402935 402 402 402 402 0
394 20250221 130800 54402935 402 402 402 402 1
395 20250221 130700 54402533 402 402 402 402 0
396 20250221 130600 54402533 402 402 402 402 0
397 20250221 130500 54402533 402 402 402 402 0
398 20250221 130400 54402533 402 402 402 402 0
399 20250221 130300 54402533 402 402 402 402 0
400 20250221 130200 54402533 402 402 402 402 0
401 20250221 130100 54402533 402 402 402 402 5000
402 20250221 130000 52392533 402 402 402 402 5
403 20250221 125900 52390523 401 401 401 401 0
404 20250221 125800 52390523 401 401 401 401 0
405 20250221 125700 52390523 401 401 401 401 0
406 20250221 125600 52390523 401 401 401 401 0
407 20250221 125500 52390523 401 401 401 401 0
408 20250221 125400 52390523 401 401 401 401 0
409 20250221 125300 52390523 401 401 401 401 0
410 20250221 125200 52390523 401 401 401 401 0
411 20250221 125100 52390523 401 401 401 401 50
412 20250221 125000 52370473 401 401 401 401 2900
413 20250221 124900 51207573 401 401 401 401 0
414 20250221 124800 51207573 401 401 401 401 0
415 20250221 124700 51207573 401 401 401 401 0
416 20250221 124600 51207573 401 401 401 401 0
417 20250221 124500 51207573 401 401 401 401 0
418 20250221 124400 51207573 401 401 401 401 0
419 20250221 124300 51207573 401 401 401 401 0
420 20250221 124200 51207573 401 401 401 401 0
421 20250221 124100 51207573 401 402 402 401 20
422 20250221 124000 51199536 402 402 402 402 0
423 20250221 123900 51199536 402 402 402 402 0
424 20250221 123800 51199536 402 402 402 402 28
425 20250221 123700 51188280 402 402 402 402 0
426 20250221 123600 51188280 402 402 402 402 0
427 20250221 123500 51188280 402 402 402 402 0
428 20250221 123400 51188280 402 402 402 402 0
429 20250221 123300 51188280 402 402 402 402 3041
430 20250221 123200 49965798 401 401 401 401 0
431 20250221 123100 49965798 401 401 401 401 15
432 20250221 123000 49959783 402 402 402 402 129
433 20250221 122900 49907925 401 401 401 401 0
434 20250221 122800 49907925 401 401 401 401 1775
435 20250221 122700 49196150 401 401 401 401 0
436 20250221 122600 49196150 401 401 401 401 872
437 20250221 122500 48846478 401 401 401 401 0
438 20250221 122400 48846478 401 401 401 401 0
439 20250221 122300 48846478 401 401 401 401 39
440 20250221 122200 48830839 401 401 401 401 5
441 20250221 122100 48828834 400 400 400 400 77
442 20250221 122000 48798034 401 401 401 401 0
443 20250221 121900 48798034 401 401 401 401 0
444 20250221 121800 48798034 401 401 401 401 0
445 20250221 121700 48798034 401 401 401 401 0
446 20250221 121600 48798034 401 401 401 401 0
447 20250221 121500 48798034 401 401 401 401 110
448 20250221 121400 48753924 401 401 401 401 0
449 20250221 121300 48753924 401 401 401 401 0
450 20250221 121200 48753924 401 401 401 401 0
451 20250221 121100 48753924 401 401 401 401 15
452 20250221 121000 48747909 401 401 401 401 0
453 20250221 120900 48747909 401 401 401 401 194
454 20250221 120800 48670115 402 402 402 402 0
455 20250221 120700 48670115 402 402 402 402 0
456 20250221 120600 48670115 402 402 402 402 0
457 20250221 120500 48670115 402 402 402 402 248
458 20250221 120400 48570419 401 401 401 401 0
459 20250221 120300 48570419 401 401 401 401 0
460 20250221 120200 48570419 401 401 401 401 0
461 20250221 120100 48570419 401 401 401 401 0
462 20250221 120000 48570419 401 401 401 401 0
463 20250221 115900 48570419 401 401 401 401 56
464 20250221 115800 48547963 402 402 402 402 0
465 20250221 115700 48547963 402 402 402 402 0
466 20250221 115600 48547963 402 402 402 402 7
467 20250221 115500 48545149 402 400 402 400 464
468 20250221 115400 48359545 400 400 400 400 37
469 20250221 115300 48344745 400 400 400 400 1
470 20250221 115200 48344345 398 398 398 398 0
471 20250221 115100 48344345 398 398 398 398 0
472 20250221 115000 48344345 398 398 398 398 0
473 20250221 114900 48344345 398 398 398 398 6752
474 20250221 114800 45657049 398 398 398 398 226
475 20250221 114700 45567101 398 401 401 398 52952
476 20250221 114600 24451074 402 402 402 402 5
477 20250221 114500 24449064 403 403 403 403 0
478 20250221 114400 24449064 403 403 403 403 0
479 20250221 114300 24449064 403 403 403 403 0
480 20250221 114200 24449064 403 403 403 403 0
481 20250221 114100 24449064 403 403 403 403 0
482 20250221 114000 24449064 403 403 403 403 0
483 20250221 113900 24449064 403 403 403 403 0
484 20250221 113800 24449064 403 403 403 403 10
485 20250221 113700 24445034 402 402 402 402 0
486 20250221 113600 24445034 402 402 402 402 0
487 20250221 113500 24445034 402 402 402 402 30
488 20250221 113400 24432974 402 402 402 402 0
489 20250221 113300 24432974 402 402 402 402 0
490 20250221 113200 24432974 402 402 402 402 913
491 20250221 113100 24065948 403 403 403 403 0
492 20250221 113000 24065948 403 403 403 403 0
493 20250221 112900 24065948 403 403 403 403 0
494 20250221 112800 24065948 403 403 403 403 0
495 20250221 112700 24065948 403 403 403 403 33
496 20250221 112600 24052649 403 403 403 403 0
497 20250221 112500 24052649 403 403 403 403 100
498 20250221 112400 24012349 403 403 403 403 1000
499 20250221 112300 23609349 403 403 403 403 1
500 20250221 112200 23608946 403 403 403 403 0
501 20250221 112100 23608946 403 403 403 403 20
502 20250221 112000 23600886 403 403 403 403 0
503 20250221 111900 23600886 403 403 403 403 18
504 20250221 111800 23593632 403 403 403 403 0
505 20250221 111700 23593632 403 403 403 403 0
506 20250221 111600 23593632 403 403 403 403 3
507 20250221 111500 23592423 403 403 403 403 0
508 20250221 111400 23592423 403 403 403 403 0
509 20250221 111300 23592423 403 403 403 403 0
510 20250221 111200 23592423 403 403 403 403 0
511 20250221 111100 23592423 403 403 403 403 0
512 20250221 111000 23592423 403 403 403 403 0
513 20250221 110900 23592423 403 403 403 403 20
514 20250221 110800 23584363 403 403 403 403 0
515 20250221 110700 23584363 403 403 403 403 3000
516 20250221 110600 22375363 403 403 403 403 0
517 20250221 110500 22375363 403 403 403 403 0
518 20250221 110400 22375363 403 403 403 403 0
519 20250221 110300 22375363 403 403 403 403 0
520 20250221 110200 22375363 403 403 403 403 0
521 20250221 110100 22375363 403 403 403 403 3432
522 20250221 110000 20992267 403 403 403 403 4000
523 20250221 105900 19380267 403 403 403 403 4000
524 20250221 105800 17768267 403 403 403 403 500
525 20250221 105700 17566767 404 404 404 404 4000
526 20250221 105600 15950767 404 404 404 404 0
527 20250221 105500 15950767 404 403 404 400 31992
528 20250221 105400 3127224 404 404 404 404 4
529 20250221 105300 3125608 404 404 404 404 0
530 20250221 105200 3125608 404 404 404 404 0
531 20250221 105100 3125608 404 404 404 404 0
532 20250221 105000 3125608 404 404 404 404 0
533 20250221 104900 3125608 404 404 404 404 4
534 20250221 104800 3123992 403 403 403 403 1
535 20250221 104700 3123589 404 404 404 404 2
536 20250221 104600 3122781 404 404 404 404 0
537 20250221 104500 3122781 404 404 404 404 0
538 20250221 104400 3122781 404 404 404 404 0
539 20250221 104300 3122781 404 404 404 404 0
540 20250221 104200 3122781 404 404 404 404 0
541 20250221 104100 3122781 404 404 404 404 0
542 20250221 104000 3122781 404 404 404 404 98
543 20250221 103900 3083189 404 404 404 404 0
544 20250221 103800 3083189 404 404 404 404 5
545 20250221 103700 3081169 403 403 403 403 0
546 20250221 103600 3081169 403 403 403 403 0
547 20250221 103500 3081169 403 403 403 403 0
548 20250221 103400 3081169 403 403 403 403 0
549 20250221 103300 3081169 403 403 403 403 1
550 20250221 103200 3080766 404 404 404 404 300
551 20250221 103100 2959566 404 404 404 404 0
552 20250221 103000 2959566 404 404 404 404 20
553 20250221 102900 2951486 404 404 404 404 0
554 20250221 102800 2951486 404 404 404 404 0
555 20250221 102700 2951486 404 404 404 404 0
556 20250221 102600 2951486 404 404 404 404 0
557 20250221 102500 2951486 404 404 404 404 0
558 20250221 102400 2951486 404 404 404 404 0
559 20250221 102300 2951486 404 404 404 404 0
560 20250221 102200 2951486 404 404 404 404 1
561 20250221 102100 2951082 403 403 403 403 1
562 20250221 102000 2950679 404 405 405 404 566
563 20250221 101900 2722014 405 405 405 405 0
564 20250221 101800 2722014 405 405 405 405 0
565 20250221 101700 2722014 405 405 405 405 0
566 20250221 101600 2722014 405 405 405 405 10
567 20250221 101500 2717964 404 404 404 404 0
568 20250221 101400 2717964 404 404 404 404 0
569 20250221 101300 2717964 404 404 404 404 0
570 20250221 101200 2717964 404 404 404 404 0
571 20250221 101100 2717964 404 404 404 404 0
572 20250221 101000 2717964 404 404 404 404 0
573 20250221 100900 2717964 404 404 404 404 1
574 20250221 100800 2717560 406 406 406 406 0
575 20250221 100700 2717560 406 406 406 406 0
576 20250221 100600 2717560 406 406 406 406 5
577 20250221 100500 2715530 406 406 406 406 1
578 20250221 100400 2715124 406 406 406 406 0
579 20250221 100300 2715124 406 405 406 405 210
580 20250221 100200 2630064 406 406 406 406 11
581 20250221 100100 2625598 406 406 406 406 0
582 20250221 100000 2625598 406 406 406 406 10
583 20250221 095900 2621538 405 405 405 405 1
584 20250221 095800 2621133 404 404 404 404 0
585 20250221 095700 2621133 404 404 404 404 510
586 20250221 095600 2415093 404 404 404 404 1292
587 20250221 095500 1893125 404 404 404 404 1
588 20250221 095400 1892721 404 404 404 404 0
589 20250221 095300 1892721 404 404 404 404 0
590 20250221 095200 1892721 404 404 404 404 0
591 20250221 095100 1892721 404 404 404 404 0
592 20250221 095000 1892721 404 404 404 404 32
593 20250221 094900 1879793 404 404 404 404 0
594 20250221 094800 1879793 404 404 404 404 2
595 20250221 094700 1878985 404 404 404 404 0
596 20250221 094600 1878985 404 404 404 403 27
597 20250221 094500 1868080 403 404 404 403 25
598 20250221 094400 1857985 404 404 404 404 12
599 20250221 094300 1853137 404 404 404 404 0
600 20250221 094200 1853137 404 404 404 404 0
601 20250221 094100 1853137 404 404 404 404 0
602 20250221 094000 1853137 404 404 404 404 0
603 20250221 093900 1853137 404 404 404 404 1
604 20250221 093800 1852733 404 404 404 404 0
605 20250221 093700 1852733 404 404 404 404 0
606 20250221 093600 1852733 404 404 404 404 18
607 20250221 093500 1845461 403 404 404 403 25
608 20250221 093400 1835376 404 404 404 404 20
609 20250221 093300 1827296 404 404 404 404 9
610 20250221 093200 1823660 404 404 404 404 0
611 20250221 093100 1823660 404 404 404 404 0
612 20250221 093000 1823660 404 404 404 404 0
613 20250221 092900 1823660 404 404 404 404 0
614 20250221 092800 1823660 404 404 404 404 50
615 20250221 092700 1803460 404 404 404 404 50
616 20250221 092600 1783260 404 404 404 404 11
617 20250221 092500 1778816 404 404 404 404 0
618 20250221 092400 1778816 404 404 404 404 1
619 20250221 092300 1778412 401 403 403 401 3000
620 20250221 092200 574457 404 404 404 404 0
621 20250221 092100 574457 404 405 405 404 204
622 20250221 092000 491941 407 407 407 407 1
623 20250221 091900 491534 405 405 405 405 0
624 20250221 091800 491534 405 405 405 405 0
625 20250221 091700 491534 405 405 405 405 73
626 20250221 091600 461969 405 405 405 405 0
627 20250221 091500 461969 405 405 405 405 0
628 20250221 091400 461969 405 406 406 405 10
629 20250221 091300 457910 406 406 406 406 0
630 20250221 091200 457910 406 406 406 406 0
631 20250221 091100 457910 406 409 409 406 2
632 20250221 091000 457095 411 411 411 411 0
633 20250221 090900 457095 411 411 411 411 5
634 20250221 090800 455040 411 411 411 411 0
635 20250221 090700 455040 411 411 411 411 0
636 20250221 090600 455040 411 411 411 411 0
637 20250221 090500 455040 411 411 411 411 0
638 20250221 090400 455040 411 411 411 411 0
639 20250221 090300 455040 411 411 411 411 150
640 20250221 090200 393390 411 411 411 411 0
641 20250221 090100 393390 411 411 411 411 0
642 20250221 090000 393390 411 412 412 411 955

1
054220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,59953081,0,24221044724,0.00
20250218,0,59953081,0,24101138562,0.00
20250217,0,59953081,0,24101138562,0.00
20250214,0,59953081,0,25120340939,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 59953081 0 24221044724 0.00
3 20250218 0 59953081 0 24101138562 0.00
4 20250217 0 59953081 0 24101138562 0.00
5 20250214 0 59953081 0 25120340939 0.00