ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000390/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183100,462069670,6630,6630,6630,6630,3985
20250224,183000,462069670,6630,6630,6630,6630,0
20250224,182900,462069670,6630,6630,6630,6630,0
20250224,182800,462069670,6630,6630,6630,6630,0
20250224,182700,462069670,6630,6630,6630,6630,0
20250224,182600,462069670,6630,6630,6630,6630,0
20250224,182500,462069670,6630,6630,6630,6630,0
20250224,182400,462069670,6630,6630,6630,6630,0
20250224,182300,462069670,6630,6630,6630,6630,0
20250224,182200,462069670,6630,6630,6630,6630,0
20250224,182100,462069670,6630,6630,6630,6630,0
20250224,182000,462069670,6630,6630,6630,6630,0
20250224,181900,462069670,6630,6630,6630,6630,0
20250224,181800,462069670,6630,6630,6630,6630,0
20250224,181700,462069670,6630,6630,6630,6630,0
20250224,181600,462069670,6630,6630,6630,6630,0
20250224,181500,462069670,6630,6630,6630,6630,0
20250224,181400,462069670,6630,6630,6630,6630,0
20250224,181300,462069670,6630,6630,6630,6630,0
20250224,181200,462069670,6630,6630,6630,6630,0
20250224,181100,462069670,6630,6630,6630,6630,0
20250224,181000,462069670,6630,6630,6630,6630,0
20250224,180900,462069670,6630,6630,6630,6630,0
20250224,180800,462069670,6630,6630,6630,6630,0
20250224,180700,462069670,6630,6630,6630,6630,0
20250224,180600,462069670,6630,6630,6630,6630,0
20250224,180500,462069670,6630,6630,6630,6630,0
20250224,180400,462069670,6630,6630,6630,6630,0
20250224,180300,462069670,6630,6630,6630,6630,0
20250224,180200,462069670,6630,6630,6630,6630,0
20250224,180100,462069670,6630,6630,6630,6630,3985
20250224,180000,462069670,6630,6630,6630,6630,0
20250224,175900,462069670,6630,6630,6630,6630,0
20250224,175800,462069670,6630,6630,6630,6630,0
20250224,175700,462069670,6630,6630,6630,6630,0
20250224,175600,462069670,6630,6630,6630,6630,0
20250224,175500,462069670,6630,6630,6630,6630,0
20250224,175400,462069670,6630,6630,6630,6630,0
20250224,175300,462069670,6630,6630,6630,6630,0
20250224,175200,462069670,6630,6630,6630,6630,0
20250224,175100,462069670,6630,6630,6630,6630,0
20250224,175000,462069670,6630,6630,6630,6630,0
20250224,174900,462069670,6630,6630,6630,6630,0
20250224,174800,462069670,6630,6630,6630,6630,0
20250224,174700,462069670,6630,6630,6630,6630,0
20250224,174600,462069670,6630,6630,6630,6630,0
20250224,174500,462069670,6630,6630,6630,6630,0
20250224,174400,462069670,6630,6630,6630,6630,0
20250224,174300,462069670,6630,6630,6630,6630,0
20250224,174200,462069670,6630,6630,6630,6630,0
20250224,174100,462069670,6630,6630,6630,6630,0
20250224,174000,462069670,6630,6630,6630,6630,0
20250224,173900,462069670,6630,6630,6630,6630,0
20250224,173800,462069670,6630,6630,6630,6630,0
20250224,173700,462069670,6630,6630,6630,6630,0
20250224,173600,462069670,6630,6630,6630,6630,0
20250224,173500,462069670,6630,6630,6630,6630,0
20250224,173400,462069670,6630,6630,6630,6630,0
20250224,173300,462069670,6630,6630,6630,6630,0
20250224,173200,462069670,6630,6630,6630,6630,0
20250224,173100,462069670,6630,6630,6630,6630,3985
20250224,173000,462069670,6630,6630,6630,6630,0
20250224,172900,462069670,6630,6630,6630,6630,0
20250224,172800,462069670,6630,6630,6630,6630,0
20250224,172700,462069670,6630,6630,6630,6630,0
20250224,172600,462069670,6630,6630,6630,6630,0
20250224,172500,462069670,6630,6630,6630,6630,0
20250224,172400,462069670,6630,6630,6630,6630,0
20250224,172300,462069670,6630,6630,6630,6630,0
20250224,172200,462069670,6630,6630,6630,6630,0
20250224,172100,462069670,6630,6630,6630,6630,0
20250224,172000,462069670,6630,6630,6630,6630,0
20250224,171900,462069670,6630,6630,6630,6630,0
20250224,171800,462069670,6630,6630,6630,6630,0
20250224,171700,462069670,6630,6630,6630,6630,0
20250224,171600,462069670,6630,6630,6630,6630,0
20250224,171500,462069670,6630,6630,6630,6630,0
20250224,171400,462069670,6630,6630,6630,6630,0
20250224,171300,462069670,6630,6630,6630,6630,0
20250224,171200,462069670,6630,6630,6630,6630,0
20250224,171100,462069670,6630,6630,6630,6630,0
20250224,171000,462069670,6630,6630,6630,6630,0
20250224,170900,462069670,6630,6630,6630,6630,0
20250224,170800,462069670,6630,6630,6630,6630,0
20250224,170700,462069670,6630,6630,6630,6630,0
20250224,170600,462069670,6630,6630,6630,6630,0
20250224,170500,462069670,6630,6630,6630,6630,0
20250224,170400,462069670,6630,6630,6630,6630,0
20250224,170300,462069670,6630,6630,6630,6630,0
20250224,170200,462069670,6630,6630,6630,6630,0
20250224,170100,462069670,6630,6630,6630,6630,3985
20250224,170000,462069670,6630,6630,6630,6630,0
20250224,165900,462069670,6630,6630,6630,6630,0
20250224,165800,462069670,6630,6630,6630,6630,0
20250224,165700,462069670,6630,6630,6630,6630,0
20250224,165600,462069670,6630,6630,6630,6630,0
20250224,165500,462069670,6630,6630,6630,6630,0
20250224,165400,462069670,6630,6630,6630,6630,0
20250224,165300,462069670,6630,6630,6630,6630,0
20250224,165200,462069670,6630,6630,6630,6630,0
20250224,165100,462069670,6630,6630,6630,6630,0
20250224,165000,462069670,6630,6630,6630,6630,0
20250224,164900,462069670,6630,6630,6630,6630,0
20250224,164800,462069670,6630,6630,6630,6630,0
20250224,164700,462069670,6630,6630,6630,6630,0
20250224,164600,462069670,6630,6630,6630,6630,0
20250224,164500,462069670,6630,6630,6630,6630,0
20250224,164400,462069670,6630,6630,6630,6630,0
20250224,164300,462069670,6630,6630,6630,6630,0
20250224,164200,462069670,6630,6630,6630,6630,0
20250224,164100,462069670,6630,6630,6630,6630,0
20250224,164000,462069670,6630,6630,6630,6630,0
20250224,163900,462069670,6630,6630,6630,6630,0
20250224,163800,462069670,6630,6630,6630,6630,0
20250224,163700,462069670,6630,6630,6630,6630,0
20250224,163600,462069670,6630,6630,6630,6630,0
20250224,163500,462069670,6630,6630,6630,6630,0
20250224,163400,462069670,6630,6630,6630,6630,0
20250224,163300,462069670,6630,6630,6630,6630,0
20250224,163200,462069670,6630,6630,6630,6630,0
20250224,163100,462069670,6630,6630,6630,6630,3985
20250224,163000,462069670,6630,6630,6630,6630,0
20250224,162900,462069670,6630,6630,6630,6630,0
20250224,162800,462069670,6630,6630,6630,6630,0
20250224,162700,462069670,6630,6630,6630,6630,0
20250224,162600,462069670,6630,6630,6630,6630,0
20250224,162500,462069670,6630,6630,6630,6630,0
20250224,162400,462069670,6630,6630,6630,6630,0
20250224,162300,462069670,6630,6630,6630,6630,0
20250224,162200,462069670,6630,6630,6630,6630,0
20250224,162100,462069670,6630,6630,6630,6630,0
20250224,162000,462069670,6630,6630,6630,6630,0
20250224,161900,462069670,6630,6630,6630,6630,0
20250224,161800,462069670,6630,6630,6630,6630,0
20250224,161700,462069670,6630,6630,6630,6630,0
20250224,161600,462069670,6630,6630,6630,6630,0
20250224,161500,462069670,6630,6630,6630,6630,0
20250224,161400,462069670,6630,6630,6630,6630,0
20250224,161300,462069670,6630,6630,6630,6630,0
20250224,161200,462069670,6630,6630,6630,6630,0
20250224,161100,462069670,6630,6630,6630,6630,0
20250224,161000,462069670,6630,6630,6630,6630,0
20250224,160900,462069670,6630,6630,6630,6630,0
20250224,160800,462069670,6630,6630,6630,6630,0
20250224,160700,462069670,6630,6630,6630,6630,0
20250224,160600,462069670,6630,6630,6630,6630,0
20250224,160500,462069670,6630,6630,6630,6630,0
20250224,160400,462069670,6630,6630,6630,6630,0
20250224,160300,462069670,6630,6630,6630,6630,0
20250224,160200,462069670,6630,6630,6630,6630,0
20250224,160100,462069670,6630,6630,6630,6630,3985
20250224,160000,462069670,6630,6630,6630,6630,0
20250224,155900,462069670,6630,6630,6630,6630,0
20250224,155800,462069670,6630,6630,6630,6630,0
20250224,155700,462069670,6630,6630,6630,6630,0
20250224,155600,462069670,6630,6630,6630,6630,0
20250224,155500,462069670,6630,6630,6630,6630,0
20250224,155400,462069670,6630,6630,6630,6630,0
20250224,155300,462069670,6630,6630,6630,6630,0
20250224,155200,462069670,6630,6630,6630,6630,0
20250224,155100,462069670,6630,6630,6630,6630,0
20250224,155000,462069670,6630,6630,6630,6630,0
20250224,154900,462069670,6630,6630,6630,6630,0
20250224,154800,462069670,6630,6630,6630,6630,0
20250224,154700,462069670,6630,6630,6630,6630,0
20250224,154600,462069670,6630,6630,6630,6630,0
20250224,154500,462069670,6630,6630,6630,6630,0
20250224,154400,462069670,6630,6630,6630,6630,0
20250224,154300,462069670,6630,6630,6630,6630,0
20250224,154200,462069670,6630,6630,6630,6630,0
20250224,154100,462069670,6630,6630,6630,6630,0
20250224,154000,462069670,6630,6630,6630,6630,0
20250224,153900,462069670,6630,6630,6630,6630,0
20250224,153800,462069670,6630,6630,6630,6630,0
20250224,153700,462069670,6630,6630,6630,6630,0
20250224,153600,462069670,6630,6630,6630,6630,0
20250224,153500,462069670,6630,6630,6630,6630,0
20250224,153400,462069670,6630,6630,6630,6630,0
20250224,153300,462069670,6630,6630,6630,6630,0
20250224,153200,462069670,6630,6630,6630,6630,0
20250224,153100,462069670,6630,6630,6630,6630,3985
20250224,153000,462069670,6630,6630,6630,6630,3985
20250224,152900,435649120,6630,6630,6630,6630,0
20250224,152800,435649120,6630,6630,6630,6630,0
20250224,152700,435649120,6630,6630,6630,6630,0
20250224,152600,435649120,6630,6630,6630,6630,0
20250224,152500,435649120,6630,6630,6630,6630,0
20250224,152400,435649120,6630,6630,6630,6630,0
20250224,152300,435649120,6630,6630,6630,6630,0
20250224,152200,435649120,6630,6630,6630,6630,0
20250224,152100,435649120,6630,6630,6630,6630,0
20250224,152000,435649120,6630,6630,6630,6630,0
20250224,151900,435649120,6630,6630,6630,6630,100
20250224,151800,434986120,6630,6630,6630,6630,0
20250224,151700,434986120,6630,6630,6630,6630,1
20250224,151600,434979490,6620,6620,6630,6620,86
20250224,151500,434410160,6630,6620,6630,6620,14
20250224,151400,434317380,6620,6630,6630,6620,261
20250224,151300,432589360,6630,6630,6630,6630,0
20250224,151200,432589360,6630,6630,6630,6630,0
20250224,151100,432589360,6630,6630,6630,6630,10
20250224,151000,432523060,6630,6630,6630,6630,10
20250224,150900,432456760,6630,6630,6630,6630,1
20250224,150800,432450130,6630,6630,6630,6630,20
20250224,150700,432317530,6630,6630,6630,6630,151
20250224,150600,431316400,6630,6630,6630,6630,501
20250224,150500,427994770,6620,6620,6620,6620,10
20250224,150400,427928570,6630,6630,6630,6630,0
20250224,150300,427928570,6630,6630,6630,6630,0
20250224,150200,427928570,6630,6610,6630,6610,180
20250224,150100,426735730,6610,6620,6620,6610,75
20250224,150000,426239780,6630,6630,6630,6630,0
20250224,145900,426239780,6630,6630,6630,6630,0
20250224,145800,426239780,6630,6620,6630,6620,701
20250224,145700,421599150,6630,6630,6630,6630,0
20250224,145600,421599150,6630,6630,6630,6630,1
20250224,145500,421592520,6630,6630,6630,6630,0
20250224,145400,421592520,6630,6630,6630,6630,7
20250224,145300,421546110,6630,6630,6630,6630,0
20250224,145200,421546110,6630,6620,6630,6620,62
20250224,145100,421135650,6620,6620,6620,6620,0
20250224,145000,421135650,6620,6620,6620,6620,10
20250224,144900,421069450,6620,6630,6630,6620,76
20250224,144800,420565580,6630,6630,6630,6630,1
20250224,144700,420558950,6630,6630,6630,6630,10
20250224,144600,420492650,6630,6630,6630,6630,1
20250224,144500,420486020,6630,6630,6630,6630,5
20250224,144400,420452870,6620,6620,6620,6620,899
20250224,144300,414501490,6610,6610,6610,6610,1
20250224,144200,414494880,6610,6620,6620,6610,51
20250224,144100,414157760,6620,6620,6620,6620,50
20250224,144000,413826760,6620,6620,6620,6620,50
20250224,143900,413495760,6620,6620,6620,6620,500
20250224,143800,410185760,6620,6620,6620,6620,1
20250224,143700,410179140,6620,6620,6620,6620,0
20250224,143600,410179140,6620,6620,6620,6620,160
20250224,143500,409119940,6620,6620,6620,6620,500
20250224,143400,405809940,6620,6620,6620,6620,0
20250224,143300,405809940,6620,6620,6620,6620,0
20250224,143200,405809940,6620,6620,6620,6620,0
20250224,143100,405809940,6620,6620,6620,6620,0
20250224,143000,405809940,6620,6620,6620,6620,1
20250224,142900,405803320,6600,6600,6600,6600,62
20250224,142800,405394120,6600,6620,6620,6600,2
20250224,142700,405380900,6600,6600,6600,6600,5
20250224,142600,405347900,6620,6620,6620,6620,1
20250224,142500,405341280,6620,6620,6620,6620,0
20250224,142400,405341280,6620,6620,6620,6620,0
20250224,142300,405341280,6620,6620,6620,6620,0
20250224,142200,405341280,6620,6620,6620,6620,0
20250224,142100,405341280,6620,6620,6620,6620,0
20250224,142000,405341280,6620,6600,6620,6600,327
20250224,141900,403182480,6620,6620,6620,6620,1
20250224,141800,403175860,6610,6610,6610,6610,0
20250224,141700,403175860,6610,6610,6610,6610,0
20250224,141600,403175860,6610,6610,6610,6610,0
20250224,141500,403175860,6610,6610,6610,6610,30
20250224,141400,402977560,6610,6610,6610,6610,0
20250224,141300,402977560,6610,6610,6610,6610,0
20250224,141200,402977560,6610,6610,6610,6610,1
20250224,141100,402970950,6620,6620,6620,6620,0
20250224,141000,402970950,6620,6620,6620,6620,0
20250224,140900,402970950,6620,6620,6620,6620,0
20250224,140800,402970950,6620,6620,6620,6620,0
20250224,140700,402970950,6620,6620,6620,6620,0
20250224,140600,402970950,6620,6620,6620,6620,1
20250224,140500,402964330,6600,6600,6600,6600,0
20250224,140400,402964330,6600,6600,6600,6600,0
20250224,140300,402964330,6600,6600,6600,6600,0
20250224,140200,402964330,6600,6600,6600,6600,0
20250224,140100,402964330,6600,6600,6610,6600,382
20250224,140000,400443120,6610,6610,6610,6610,0
20250224,135900,400443120,6610,6620,6620,6610,620
20250224,135800,396344910,6620,6620,6620,6620,3
20250224,135700,396325050,6610,6610,6610,6610,10
20250224,135600,396258950,6610,6610,6610,6610,30
20250224,135500,396060650,6620,6610,6620,6610,11
20250224,135400,395987930,6610,6620,6620,6610,60
20250224,135300,395590930,6620,6620,6620,6620,0
20250224,135200,395590930,6620,6620,6620,6620,458
20250224,135100,392558970,6630,6630,6630,6630,0
20250224,135000,392558970,6630,6630,6630,6630,1
20250224,134900,392552340,6630,6620,6630,6620,288
20250224,134800,390642980,6620,6620,6620,6620,79
20250224,134700,390120000,6620,6620,6620,6620,591
20250224,134600,386207580,6620,6620,6620,6620,0
20250224,134500,386207580,6620,6620,6620,6620,0
20250224,134400,386207580,6620,6610,6620,6610,301
20250224,134300,384214970,6620,6620,6620,6620,0
20250224,134200,384214970,6620,6620,6620,6620,0
20250224,134100,384214970,6620,6620,6620,6620,0
20250224,134000,384214970,6620,6620,6620,6620,0
20250224,133900,384214970,6620,6620,6620,6620,0
20250224,133800,384214970,6620,6620,6620,6620,231
20250224,133700,382685750,6630,6620,6630,6620,11
20250224,133600,382612910,6630,6630,6630,6630,0
20250224,133500,382612910,6630,6630,6630,6630,0
20250224,133400,382612910,6630,6620,6640,6620,7166
20250224,133300,335101100,6630,6620,6630,6620,1954
20250224,133200,322164610,6620,6600,6620,6600,2864
20250224,133100,303245750,6600,6600,6600,6600,20
20250224,133000,303113750,6600,6600,6600,6600,0
20250224,132900,303113750,6600,6600,6600,6600,0
20250224,132800,303113750,6600,6600,6600,6600,0
20250224,132700,303113750,6600,6600,6600,6600,0
20250224,132600,303113750,6600,6600,6600,6600,0
20250224,132500,303113750,6600,6600,6600,6600,0
20250224,132400,303113750,6600,6590,6600,6590,31
20250224,132300,302909450,6600,6600,6600,6600,0
20250224,132200,302909450,6600,6600,6600,6600,300
20250224,132100,300929450,6600,6600,6600,6600,0
20250224,132000,300929450,6600,6600,6600,6600,13
20250224,131900,300843650,6600,6600,6600,6600,151
20250224,131800,299847050,6600,6590,6600,6590,151
20250224,131700,298850480,6600,6600,6600,6600,1
20250224,131600,298843880,6580,6580,6580,6580,2
20250224,131500,298830720,6580,6580,6580,6580,0
20250224,131400,298830720,6580,6580,6580,6580,20
20250224,131300,298699120,6580,6580,6580,6580,0
20250224,131200,298699120,6580,6580,6580,6580,0
20250224,131100,298699120,6580,6600,6600,6580,40
20250224,131000,298435520,6600,6590,6600,6590,13
20250224,130900,298349820,6590,6590,6590,6590,0
20250224,130800,298349820,6590,6590,6590,6590,0
20250224,130700,298349820,6590,6590,6590,6590,30
20250224,130600,298152120,6590,6590,6590,6590,0
20250224,130500,298152120,6590,6590,6590,6590,0
20250224,130400,298152120,6590,6580,6590,6580,23
20250224,130300,298000570,6580,6580,6580,6580,0
20250224,130200,298000570,6580,6580,6580,6580,0
20250224,130100,298000570,6580,6580,6580,6580,0
20250224,130000,298000570,6580,6580,6580,6580,0
20250224,125900,298000570,6580,6580,6580,6580,0
20250224,125800,298000570,6580,6580,6580,6580,370
20250224,125700,295565970,6580,6580,6580,6580,10
20250224,125600,295500170,6580,6580,6580,6580,0
20250224,125500,295500170,6580,6580,6580,6580,8
20250224,125400,295447530,6600,6600,6600,6600,0
20250224,125300,295447530,6600,6600,6600,6600,17
20250224,125200,295335330,6590,6590,6590,6590,100
20250224,125100,294676330,6600,6590,6600,6590,1091
20250224,125000,287486480,6580,6580,6580,6580,0
20250224,124900,287486480,6580,6580,6580,6580,49
20250224,124800,287164060,6580,6580,6580,6580,0
20250224,124700,287164060,6580,6580,6580,6580,0
20250224,124600,287164060,6580,6580,6590,6580,311
20250224,124500,285117580,6580,6580,6580,6580,0
20250224,124400,285117580,6580,6580,6580,6580,63
20250224,124300,284703040,6590,6590,6590,6590,0
20250224,124200,284703040,6590,6590,6590,6590,0
20250224,124100,284703040,6590,6590,6590,6590,0
20250224,124000,284703040,6590,6590,6590,6590,0
20250224,123900,284703040,6590,6580,6590,6580,40
20250224,123800,284439740,6570,6570,6570,6570,0
20250224,123700,284439740,6570,6570,6570,6570,1690
20250224,123600,273336440,6570,6570,6570,6570,0
20250224,123500,273336440,6570,6570,6570,6570,0
20250224,123400,273336440,6570,6570,6570,6570,1
20250224,123300,273329870,6570,6570,6570,6570,0
20250224,123200,273329870,6570,6570,6570,6570,0
20250224,123100,273329870,6570,6570,6570,6570,64
20250224,123000,272909390,6570,6570,6570,6570,455
20250224,122900,269920040,6580,6580,6580,6580,0
20250224,122800,269920040,6580,6580,6580,6580,169
20250224,122700,268808020,6580,6580,6580,6580,0
20250224,122600,268808020,6580,6580,6580,6580,30
20250224,122500,268610620,6580,6580,6580,6580,20
20250224,122400,268479020,6570,6570,6570,6570,0
20250224,122300,268479020,6570,6570,6570,6570,0
20250224,122200,268479020,6570,6570,6570,6570,0
20250224,122100,268479020,6570,6570,6570,6570,80
20250224,122000,267953420,6570,6570,6570,6570,0
20250224,121900,267953420,6570,6570,6570,6570,22
20250224,121800,267808880,6590,6590,6590,6590,1
20250224,121700,267802290,6590,6590,6590,6590,2
20250224,121600,267789110,6590,6590,6590,6590,2
20250224,121500,267775930,6590,6590,6590,6590,0
20250224,121400,267775930,6590,6590,6590,6590,0
20250224,121300,267775930,6590,6590,6590,6590,0
20250224,121200,267775930,6590,6590,6590,6590,0
20250224,121100,267775930,6590,6590,6590,6590,0
20250224,121000,267775930,6590,6590,6590,6590,0
20250224,120900,267775930,6590,6590,6590,6590,17
20250224,120800,267663900,6560,6560,6560,6560,50
20250224,120700,267335900,6560,6560,6560,6560,0
20250224,120600,267335900,6560,6560,6560,6560,0
20250224,120500,267335900,6560,6570,6570,6560,220
20250224,120400,265891940,6590,6590,6590,6590,0
20250224,120300,265891940,6590,6590,6590,6590,0
20250224,120200,265891940,6590,6590,6590,6590,0
20250224,120100,265891940,6590,6590,6590,6590,0
20250224,120000,265891940,6590,6590,6590,6590,10
20250224,115900,265826040,6590,6580,6590,6580,160
20250224,115800,264771650,6590,6590,6590,6590,0
20250224,115700,264771650,6590,6570,6590,6570,1183
20250224,115600,256983580,6570,6570,6570,6570,1
20250224,115500,256977010,6570,6570,6570,6570,20
20250224,115400,256845610,6570,6570,6570,6570,8
20250224,115300,256793050,6570,6570,6570,6570,0
20250224,115200,256793050,6570,6570,6570,6570,1
20250224,115100,256786480,6560,6570,6570,6560,346
20250224,115000,254516710,6560,6560,6560,6560,0
20250224,114900,254516710,6560,6560,6560,6560,0
20250224,114800,254516710,6560,6560,6560,6560,0
20250224,114700,254516710,6560,6560,6560,6560,0
20250224,114600,254516710,6560,6560,6560,6560,100
20250224,114500,253860710,6570,6570,6570,6570,0
20250224,114400,253860710,6570,6570,6570,6570,0
20250224,114300,253860710,6570,6570,6570,6570,0
20250224,114200,253860710,6570,6570,6570,6570,3
20250224,114100,253841000,6570,6570,6570,6570,0
20250224,114000,253841000,6570,6570,6570,6570,0
20250224,113900,253841000,6570,6570,6570,6570,1
20250224,113800,253834430,6560,6560,6560,6560,0
20250224,113700,253834430,6560,6560,6560,6560,0
20250224,113600,253834430,6560,6570,6570,6560,16
20250224,113500,253729460,6570,6570,6570,6570,0
20250224,113400,253729460,6570,6570,6570,6570,0
20250224,113300,253729460,6570,6560,6570,6560,747
20250224,113200,248828690,6580,6580,6580,6580,0
20250224,113100,248828690,6580,6580,6580,6580,0
20250224,113000,248828690,6580,6580,6580,6580,0
20250224,112900,248828690,6580,6570,6580,6570,236
20250224,112800,247277710,6560,6560,6560,6560,0
20250224,112700,247277710,6560,6560,6560,6560,0
20250224,112600,247277710,6560,6560,6560,6560,0
20250224,112500,247277710,6560,6560,6560,6560,0
20250224,112400,247277710,6560,6560,6560,6560,0
20250224,112300,247277710,6560,6560,6560,6560,0
20250224,112200,247277710,6560,6560,6560,6560,51
20250224,112100,246943150,6580,6580,6580,6580,0
20250224,112000,246943150,6580,6580,6580,6580,100
20250224,111900,246285150,6580,6580,6580,6580,1
20250224,111800,246278570,6580,6580,6580,6580,200
20250224,111700,244962570,6580,6580,6580,6580,0
20250224,111600,244962570,6580,6580,6580,6580,1
20250224,111500,244955990,6570,6570,6570,6570,0
20250224,111400,244955990,6570,6570,6570,6570,40
20250224,111300,244693190,6580,6580,6580,6580,0
20250224,111200,244693190,6580,6580,6580,6580,17
20250224,111100,244581330,6570,6570,6570,6570,0
20250224,111000,244581330,6570,6580,6580,6570,11
20250224,110900,244509050,6580,6580,6580,6580,20
20250224,110800,244377450,6580,6580,6580,6580,10
20250224,110700,244311650,6570,6570,6570,6570,0
20250224,110600,244311650,6570,6570,6570,6570,1
20250224,110500,244305080,6560,6560,6560,6560,0
20250224,110400,244305080,6560,6570,6570,6560,129
20250224,110300,243458550,6560,6560,6560,6560,215
20250224,110200,242048150,6570,6570,6570,6570,0
20250224,110100,242048150,6570,6570,6570,6570,9
20250224,110000,241989020,6570,6580,6580,6570,838
20250224,105900,236482860,6580,6580,6580,6580,0
20250224,105800,236482860,6580,6580,6580,6580,0
20250224,105700,236482860,6580,6580,6580,6580,0
20250224,105600,236482860,6580,6580,6580,6580,0
20250224,105500,236482860,6580,6580,6580,6580,1
20250224,105400,236476280,6580,6580,6580,6580,20
20250224,105300,236344680,6580,6580,6580,6580,0
20250224,105200,236344680,6580,6580,6580,6580,0
20250224,105100,236344680,6580,6580,6580,6580,0
20250224,105000,236344680,6580,6580,6580,6580,0
20250224,104900,236344680,6580,6580,6580,6580,70
20250224,104800,235884080,6570,6570,6570,6570,5
20250224,104700,235851230,6580,6580,6580,6580,0
20250224,104600,235851230,6580,6580,6580,6580,0
20250224,104500,235851230,6580,6580,6580,6580,80
20250224,104400,235324830,6580,6580,6580,6580,0
20250224,104300,235324830,6580,6580,6580,6580,10
20250224,104200,235259030,6580,6580,6580,6580,0
20250224,104100,235259030,6580,6570,6580,6570,78
20250224,104000,234745990,6590,6590,6590,6590,0
20250224,103900,234745990,6590,6590,6590,6590,0
20250224,103800,234745990,6590,6580,6590,6580,11
20250224,103700,234673540,6590,6580,6590,6580,550
20250224,103600,231049160,6580,6580,6580,6580,0
20250224,103500,231049160,6580,6580,6580,6580,0
20250224,103400,231049160,6580,6580,6580,6580,14
20250224,103300,230957040,6580,6580,6580,6580,196
20250224,103200,229667360,6570,6570,6570,6570,0
20250224,103100,229667360,6570,6570,6570,6570,3
20250224,103000,229647650,6580,6580,6580,6580,0
20250224,102900,229647650,6580,6580,6580,6580,10
20250224,102800,229581850,6570,6570,6570,6570,0
20250224,102700,229581850,6570,6560,6570,6560,94
20250224,102600,228964320,6570,6570,6570,6570,111
20250224,102500,228235050,6580,6580,6580,6580,0
20250224,102400,228235050,6580,6560,6580,6560,49
20250224,102300,227913210,6570,6570,6570,6570,2
20250224,102200,227900070,6570,6570,6570,6570,0
20250224,102100,227900070,6570,6570,6570,6570,0
20250224,102000,227900070,6570,6570,6570,6570,549
20250224,101900,224293140,6570,6570,6570,6570,272
20250224,101800,222506100,6570,6570,6570,6570,10
20250224,101700,222440400,6580,6580,6580,6580,31
20250224,101600,222236420,6580,6580,6580,6580,20
20250224,101500,222104820,6580,6570,6580,6570,5
20250224,101400,222071960,6570,6570,6570,6570,0
20250224,101300,222071960,6570,6570,6570,6570,100
20250224,101200,221414960,6570,6570,6570,6570,48
20250224,101100,221099600,6580,6580,6580,6580,51
20250224,101000,220764020,6580,6580,6580,6580,50
20250224,100900,220435020,6580,6570,6580,6570,71
20250224,100800,219968340,6580,6580,6580,6580,0
20250224,100700,219968340,6580,6580,6580,6580,1
20250224,100600,219961760,6600,6600,6600,6600,20
20250224,100500,219829760,6600,6600,6600,6600,201
20250224,100400,218503160,6580,6590,6590,6580,39
20250224,100300,218246530,6600,6600,6600,6600,0
20250224,100200,218246530,6600,6600,6600,6600,0
20250224,100100,218246530,6600,6600,6600,6600,4
20250224,100000,218220130,6560,6560,6560,6560,0
20250224,095900,218220130,6560,6560,6600,6560,383
20250224,095800,215707530,6600,6600,6600,6600,0
20250224,095700,215707530,6600,6600,6600,6600,1196
20250224,095600,207813930,6600,6600,6600,6600,1
20250224,095500,207807330,6550,6550,6550,6550,0
20250224,095400,207807330,6550,6550,6550,6550,0
20250224,095300,207807330,6550,6600,6600,6550,3
20250224,095200,207787580,6600,6600,6600,6600,10
20250224,095100,207721580,6600,6570,6600,6570,6
20250224,095000,207682130,6590,6590,6590,6590,50
20250224,094900,207352630,6600,6600,6600,6600,0
20250224,094800,207352630,6600,6600,6600,6600,1
20250224,094700,207346030,6600,6600,6600,6600,50
20250224,094600,207016030,6600,6600,6600,6600,70
20250224,094500,206554030,6600,6570,6600,6570,1571
20250224,094400,196214180,6570,6570,6570,6570,0
20250224,094300,196214180,6570,6570,6570,6570,0
20250224,094200,196214180,6570,6570,6570,6570,36
20250224,094100,195977660,6570,6570,6570,6570,1
20250224,094000,195971090,6550,6550,6550,6550,5
20250224,093900,195938340,6550,6550,6550,6550,0
20250224,093800,195938340,6550,6550,6550,6550,630
20250224,093700,191811840,6560,6560,6560,6560,20
20250224,093600,191680640,6570,6560,6570,6560,6
20250224,093500,191641270,6540,6540,6540,6540,60
20250224,093400,191248870,6540,6550,6580,6540,1302
20250224,093300,182727020,6540,6580,6580,6540,16
20250224,093200,182622340,6590,6590,6590,6590,21
20250224,093100,182483950,6550,6570,6570,6550,700
20250224,093000,177897140,6580,6580,6580,6560,57
20250224,092900,177522140,6570,6580,6580,6570,170
20250224,092800,176405220,6570,6580,6580,6570,109
20250224,092700,175688010,6590,6590,6590,6590,34
20250224,092600,175463950,6590,6590,6600,6590,485
20250224,092500,172267000,6600,6600,6600,6600,274
20250224,092400,170458600,6610,6610,6610,6600,186
20250224,092300,169230700,6620,6620,6620,6620,1
20250224,092200,169224080,6610,6610,6610,6610,3
20250224,092100,169204250,6620,6610,6630,6610,5195
20250224,092000,134786660,6600,6610,6610,6600,730
20250224,091900,129968430,6620,6600,6620,6600,492
20250224,091800,126716430,6610,6600,6610,6600,767
20250224,091700,121646660,6600,6600,6600,6600,291
20250224,091600,119726060,6600,6600,6600,6600,316
20250224,091500,117640460,6600,6600,6610,6600,142
20250224,091400,116703230,6600,6590,6600,6590,164
20250224,091300,115622210,6590,6590,6590,6590,94
20250224,091200,115002750,6600,6600,6600,6600,5
20250224,091100,114969750,6590,6590,6590,6590,1033
20250224,091000,108162280,6590,6590,6590,6580,289
20250224,090900,106257790,6560,6560,6560,6560,600
20250224,090800,102321790,6560,6560,6560,6560,10
20250224,090700,102256190,6590,6590,6590,6590,0
20250224,090600,102256190,6590,6590,6590,6590,400
20250224,090500,99620190,6590,6630,6630,6550,6411
20250224,090400,57218960,6620,6610,6640,6610,2688
20250224,090300,39420360,6610,6550,6610,6530,2895
20250224,090200,20327340,6550,6520,6550,6520,476
20250224,090100,17220820,6500,6510,6510,6500,173
20250224,090000,16095410,6510,6540,6540,6510,2362
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183100 462069670 6630 6630 6630 6630 3985
3 20250224 183000 462069670 6630 6630 6630 6630 0
4 20250224 182900 462069670 6630 6630 6630 6630 0
5 20250224 182800 462069670 6630 6630 6630 6630 0
6 20250224 182700 462069670 6630 6630 6630 6630 0
7 20250224 182600 462069670 6630 6630 6630 6630 0
8 20250224 182500 462069670 6630 6630 6630 6630 0
9 20250224 182400 462069670 6630 6630 6630 6630 0
10 20250224 182300 462069670 6630 6630 6630 6630 0
11 20250224 182200 462069670 6630 6630 6630 6630 0
12 20250224 182100 462069670 6630 6630 6630 6630 0
13 20250224 182000 462069670 6630 6630 6630 6630 0
14 20250224 181900 462069670 6630 6630 6630 6630 0
15 20250224 181800 462069670 6630 6630 6630 6630 0
16 20250224 181700 462069670 6630 6630 6630 6630 0
17 20250224 181600 462069670 6630 6630 6630 6630 0
18 20250224 181500 462069670 6630 6630 6630 6630 0
19 20250224 181400 462069670 6630 6630 6630 6630 0
20 20250224 181300 462069670 6630 6630 6630 6630 0
21 20250224 181200 462069670 6630 6630 6630 6630 0
22 20250224 181100 462069670 6630 6630 6630 6630 0
23 20250224 181000 462069670 6630 6630 6630 6630 0
24 20250224 180900 462069670 6630 6630 6630 6630 0
25 20250224 180800 462069670 6630 6630 6630 6630 0
26 20250224 180700 462069670 6630 6630 6630 6630 0
27 20250224 180600 462069670 6630 6630 6630 6630 0
28 20250224 180500 462069670 6630 6630 6630 6630 0
29 20250224 180400 462069670 6630 6630 6630 6630 0
30 20250224 180300 462069670 6630 6630 6630 6630 0
31 20250224 180200 462069670 6630 6630 6630 6630 0
32 20250224 180100 462069670 6630 6630 6630 6630 3985
33 20250224 180000 462069670 6630 6630 6630 6630 0
34 20250224 175900 462069670 6630 6630 6630 6630 0
35 20250224 175800 462069670 6630 6630 6630 6630 0
36 20250224 175700 462069670 6630 6630 6630 6630 0
37 20250224 175600 462069670 6630 6630 6630 6630 0
38 20250224 175500 462069670 6630 6630 6630 6630 0
39 20250224 175400 462069670 6630 6630 6630 6630 0
40 20250224 175300 462069670 6630 6630 6630 6630 0
41 20250224 175200 462069670 6630 6630 6630 6630 0
42 20250224 175100 462069670 6630 6630 6630 6630 0
43 20250224 175000 462069670 6630 6630 6630 6630 0
44 20250224 174900 462069670 6630 6630 6630 6630 0
45 20250224 174800 462069670 6630 6630 6630 6630 0
46 20250224 174700 462069670 6630 6630 6630 6630 0
47 20250224 174600 462069670 6630 6630 6630 6630 0
48 20250224 174500 462069670 6630 6630 6630 6630 0
49 20250224 174400 462069670 6630 6630 6630 6630 0
50 20250224 174300 462069670 6630 6630 6630 6630 0
51 20250224 174200 462069670 6630 6630 6630 6630 0
52 20250224 174100 462069670 6630 6630 6630 6630 0
53 20250224 174000 462069670 6630 6630 6630 6630 0
54 20250224 173900 462069670 6630 6630 6630 6630 0
55 20250224 173800 462069670 6630 6630 6630 6630 0
56 20250224 173700 462069670 6630 6630 6630 6630 0
57 20250224 173600 462069670 6630 6630 6630 6630 0
58 20250224 173500 462069670 6630 6630 6630 6630 0
59 20250224 173400 462069670 6630 6630 6630 6630 0
60 20250224 173300 462069670 6630 6630 6630 6630 0
61 20250224 173200 462069670 6630 6630 6630 6630 0
62 20250224 173100 462069670 6630 6630 6630 6630 3985
63 20250224 173000 462069670 6630 6630 6630 6630 0
64 20250224 172900 462069670 6630 6630 6630 6630 0
65 20250224 172800 462069670 6630 6630 6630 6630 0
66 20250224 172700 462069670 6630 6630 6630 6630 0
67 20250224 172600 462069670 6630 6630 6630 6630 0
68 20250224 172500 462069670 6630 6630 6630 6630 0
69 20250224 172400 462069670 6630 6630 6630 6630 0
70 20250224 172300 462069670 6630 6630 6630 6630 0
71 20250224 172200 462069670 6630 6630 6630 6630 0
72 20250224 172100 462069670 6630 6630 6630 6630 0
73 20250224 172000 462069670 6630 6630 6630 6630 0
74 20250224 171900 462069670 6630 6630 6630 6630 0
75 20250224 171800 462069670 6630 6630 6630 6630 0
76 20250224 171700 462069670 6630 6630 6630 6630 0
77 20250224 171600 462069670 6630 6630 6630 6630 0
78 20250224 171500 462069670 6630 6630 6630 6630 0
79 20250224 171400 462069670 6630 6630 6630 6630 0
80 20250224 171300 462069670 6630 6630 6630 6630 0
81 20250224 171200 462069670 6630 6630 6630 6630 0
82 20250224 171100 462069670 6630 6630 6630 6630 0
83 20250224 171000 462069670 6630 6630 6630 6630 0
84 20250224 170900 462069670 6630 6630 6630 6630 0
85 20250224 170800 462069670 6630 6630 6630 6630 0
86 20250224 170700 462069670 6630 6630 6630 6630 0
87 20250224 170600 462069670 6630 6630 6630 6630 0
88 20250224 170500 462069670 6630 6630 6630 6630 0
89 20250224 170400 462069670 6630 6630 6630 6630 0
90 20250224 170300 462069670 6630 6630 6630 6630 0
91 20250224 170200 462069670 6630 6630 6630 6630 0
92 20250224 170100 462069670 6630 6630 6630 6630 3985
93 20250224 170000 462069670 6630 6630 6630 6630 0
94 20250224 165900 462069670 6630 6630 6630 6630 0
95 20250224 165800 462069670 6630 6630 6630 6630 0
96 20250224 165700 462069670 6630 6630 6630 6630 0
97 20250224 165600 462069670 6630 6630 6630 6630 0
98 20250224 165500 462069670 6630 6630 6630 6630 0
99 20250224 165400 462069670 6630 6630 6630 6630 0
100 20250224 165300 462069670 6630 6630 6630 6630 0
101 20250224 165200 462069670 6630 6630 6630 6630 0
102 20250224 165100 462069670 6630 6630 6630 6630 0
103 20250224 165000 462069670 6630 6630 6630 6630 0
104 20250224 164900 462069670 6630 6630 6630 6630 0
105 20250224 164800 462069670 6630 6630 6630 6630 0
106 20250224 164700 462069670 6630 6630 6630 6630 0
107 20250224 164600 462069670 6630 6630 6630 6630 0
108 20250224 164500 462069670 6630 6630 6630 6630 0
109 20250224 164400 462069670 6630 6630 6630 6630 0
110 20250224 164300 462069670 6630 6630 6630 6630 0
111 20250224 164200 462069670 6630 6630 6630 6630 0
112 20250224 164100 462069670 6630 6630 6630 6630 0
113 20250224 164000 462069670 6630 6630 6630 6630 0
114 20250224 163900 462069670 6630 6630 6630 6630 0
115 20250224 163800 462069670 6630 6630 6630 6630 0
116 20250224 163700 462069670 6630 6630 6630 6630 0
117 20250224 163600 462069670 6630 6630 6630 6630 0
118 20250224 163500 462069670 6630 6630 6630 6630 0
119 20250224 163400 462069670 6630 6630 6630 6630 0
120 20250224 163300 462069670 6630 6630 6630 6630 0
121 20250224 163200 462069670 6630 6630 6630 6630 0
122 20250224 163100 462069670 6630 6630 6630 6630 3985
123 20250224 163000 462069670 6630 6630 6630 6630 0
124 20250224 162900 462069670 6630 6630 6630 6630 0
125 20250224 162800 462069670 6630 6630 6630 6630 0
126 20250224 162700 462069670 6630 6630 6630 6630 0
127 20250224 162600 462069670 6630 6630 6630 6630 0
128 20250224 162500 462069670 6630 6630 6630 6630 0
129 20250224 162400 462069670 6630 6630 6630 6630 0
130 20250224 162300 462069670 6630 6630 6630 6630 0
131 20250224 162200 462069670 6630 6630 6630 6630 0
132 20250224 162100 462069670 6630 6630 6630 6630 0
133 20250224 162000 462069670 6630 6630 6630 6630 0
134 20250224 161900 462069670 6630 6630 6630 6630 0
135 20250224 161800 462069670 6630 6630 6630 6630 0
136 20250224 161700 462069670 6630 6630 6630 6630 0
137 20250224 161600 462069670 6630 6630 6630 6630 0
138 20250224 161500 462069670 6630 6630 6630 6630 0
139 20250224 161400 462069670 6630 6630 6630 6630 0
140 20250224 161300 462069670 6630 6630 6630 6630 0
141 20250224 161200 462069670 6630 6630 6630 6630 0
142 20250224 161100 462069670 6630 6630 6630 6630 0
143 20250224 161000 462069670 6630 6630 6630 6630 0
144 20250224 160900 462069670 6630 6630 6630 6630 0
145 20250224 160800 462069670 6630 6630 6630 6630 0
146 20250224 160700 462069670 6630 6630 6630 6630 0
147 20250224 160600 462069670 6630 6630 6630 6630 0
148 20250224 160500 462069670 6630 6630 6630 6630 0
149 20250224 160400 462069670 6630 6630 6630 6630 0
150 20250224 160300 462069670 6630 6630 6630 6630 0
151 20250224 160200 462069670 6630 6630 6630 6630 0
152 20250224 160100 462069670 6630 6630 6630 6630 3985
153 20250224 160000 462069670 6630 6630 6630 6630 0
154 20250224 155900 462069670 6630 6630 6630 6630 0
155 20250224 155800 462069670 6630 6630 6630 6630 0
156 20250224 155700 462069670 6630 6630 6630 6630 0
157 20250224 155600 462069670 6630 6630 6630 6630 0
158 20250224 155500 462069670 6630 6630 6630 6630 0
159 20250224 155400 462069670 6630 6630 6630 6630 0
160 20250224 155300 462069670 6630 6630 6630 6630 0
161 20250224 155200 462069670 6630 6630 6630 6630 0
162 20250224 155100 462069670 6630 6630 6630 6630 0
163 20250224 155000 462069670 6630 6630 6630 6630 0
164 20250224 154900 462069670 6630 6630 6630 6630 0
165 20250224 154800 462069670 6630 6630 6630 6630 0
166 20250224 154700 462069670 6630 6630 6630 6630 0
167 20250224 154600 462069670 6630 6630 6630 6630 0
168 20250224 154500 462069670 6630 6630 6630 6630 0
169 20250224 154400 462069670 6630 6630 6630 6630 0
170 20250224 154300 462069670 6630 6630 6630 6630 0
171 20250224 154200 462069670 6630 6630 6630 6630 0
172 20250224 154100 462069670 6630 6630 6630 6630 0
173 20250224 154000 462069670 6630 6630 6630 6630 0
174 20250224 153900 462069670 6630 6630 6630 6630 0
175 20250224 153800 462069670 6630 6630 6630 6630 0
176 20250224 153700 462069670 6630 6630 6630 6630 0
177 20250224 153600 462069670 6630 6630 6630 6630 0
178 20250224 153500 462069670 6630 6630 6630 6630 0
179 20250224 153400 462069670 6630 6630 6630 6630 0
180 20250224 153300 462069670 6630 6630 6630 6630 0
181 20250224 153200 462069670 6630 6630 6630 6630 0
182 20250224 153100 462069670 6630 6630 6630 6630 3985
183 20250224 153000 462069670 6630 6630 6630 6630 3985
184 20250224 152900 435649120 6630 6630 6630 6630 0
185 20250224 152800 435649120 6630 6630 6630 6630 0
186 20250224 152700 435649120 6630 6630 6630 6630 0
187 20250224 152600 435649120 6630 6630 6630 6630 0
188 20250224 152500 435649120 6630 6630 6630 6630 0
189 20250224 152400 435649120 6630 6630 6630 6630 0
190 20250224 152300 435649120 6630 6630 6630 6630 0
191 20250224 152200 435649120 6630 6630 6630 6630 0
192 20250224 152100 435649120 6630 6630 6630 6630 0
193 20250224 152000 435649120 6630 6630 6630 6630 0
194 20250224 151900 435649120 6630 6630 6630 6630 100
195 20250224 151800 434986120 6630 6630 6630 6630 0
196 20250224 151700 434986120 6630 6630 6630 6630 1
197 20250224 151600 434979490 6620 6620 6630 6620 86
198 20250224 151500 434410160 6630 6620 6630 6620 14
199 20250224 151400 434317380 6620 6630 6630 6620 261
200 20250224 151300 432589360 6630 6630 6630 6630 0
201 20250224 151200 432589360 6630 6630 6630 6630 0
202 20250224 151100 432589360 6630 6630 6630 6630 10
203 20250224 151000 432523060 6630 6630 6630 6630 10
204 20250224 150900 432456760 6630 6630 6630 6630 1
205 20250224 150800 432450130 6630 6630 6630 6630 20
206 20250224 150700 432317530 6630 6630 6630 6630 151
207 20250224 150600 431316400 6630 6630 6630 6630 501
208 20250224 150500 427994770 6620 6620 6620 6620 10
209 20250224 150400 427928570 6630 6630 6630 6630 0
210 20250224 150300 427928570 6630 6630 6630 6630 0
211 20250224 150200 427928570 6630 6610 6630 6610 180
212 20250224 150100 426735730 6610 6620 6620 6610 75
213 20250224 150000 426239780 6630 6630 6630 6630 0
214 20250224 145900 426239780 6630 6630 6630 6630 0
215 20250224 145800 426239780 6630 6620 6630 6620 701
216 20250224 145700 421599150 6630 6630 6630 6630 0
217 20250224 145600 421599150 6630 6630 6630 6630 1
218 20250224 145500 421592520 6630 6630 6630 6630 0
219 20250224 145400 421592520 6630 6630 6630 6630 7
220 20250224 145300 421546110 6630 6630 6630 6630 0
221 20250224 145200 421546110 6630 6620 6630 6620 62
222 20250224 145100 421135650 6620 6620 6620 6620 0
223 20250224 145000 421135650 6620 6620 6620 6620 10
224 20250224 144900 421069450 6620 6630 6630 6620 76
225 20250224 144800 420565580 6630 6630 6630 6630 1
226 20250224 144700 420558950 6630 6630 6630 6630 10
227 20250224 144600 420492650 6630 6630 6630 6630 1
228 20250224 144500 420486020 6630 6630 6630 6630 5
229 20250224 144400 420452870 6620 6620 6620 6620 899
230 20250224 144300 414501490 6610 6610 6610 6610 1
231 20250224 144200 414494880 6610 6620 6620 6610 51
232 20250224 144100 414157760 6620 6620 6620 6620 50
233 20250224 144000 413826760 6620 6620 6620 6620 50
234 20250224 143900 413495760 6620 6620 6620 6620 500
235 20250224 143800 410185760 6620 6620 6620 6620 1
236 20250224 143700 410179140 6620 6620 6620 6620 0
237 20250224 143600 410179140 6620 6620 6620 6620 160
238 20250224 143500 409119940 6620 6620 6620 6620 500
239 20250224 143400 405809940 6620 6620 6620 6620 0
240 20250224 143300 405809940 6620 6620 6620 6620 0
241 20250224 143200 405809940 6620 6620 6620 6620 0
242 20250224 143100 405809940 6620 6620 6620 6620 0
243 20250224 143000 405809940 6620 6620 6620 6620 1
244 20250224 142900 405803320 6600 6600 6600 6600 62
245 20250224 142800 405394120 6600 6620 6620 6600 2
246 20250224 142700 405380900 6600 6600 6600 6600 5
247 20250224 142600 405347900 6620 6620 6620 6620 1
248 20250224 142500 405341280 6620 6620 6620 6620 0
249 20250224 142400 405341280 6620 6620 6620 6620 0
250 20250224 142300 405341280 6620 6620 6620 6620 0
251 20250224 142200 405341280 6620 6620 6620 6620 0
252 20250224 142100 405341280 6620 6620 6620 6620 0
253 20250224 142000 405341280 6620 6600 6620 6600 327
254 20250224 141900 403182480 6620 6620 6620 6620 1
255 20250224 141800 403175860 6610 6610 6610 6610 0
256 20250224 141700 403175860 6610 6610 6610 6610 0
257 20250224 141600 403175860 6610 6610 6610 6610 0
258 20250224 141500 403175860 6610 6610 6610 6610 30
259 20250224 141400 402977560 6610 6610 6610 6610 0
260 20250224 141300 402977560 6610 6610 6610 6610 0
261 20250224 141200 402977560 6610 6610 6610 6610 1
262 20250224 141100 402970950 6620 6620 6620 6620 0
263 20250224 141000 402970950 6620 6620 6620 6620 0
264 20250224 140900 402970950 6620 6620 6620 6620 0
265 20250224 140800 402970950 6620 6620 6620 6620 0
266 20250224 140700 402970950 6620 6620 6620 6620 0
267 20250224 140600 402970950 6620 6620 6620 6620 1
268 20250224 140500 402964330 6600 6600 6600 6600 0
269 20250224 140400 402964330 6600 6600 6600 6600 0
270 20250224 140300 402964330 6600 6600 6600 6600 0
271 20250224 140200 402964330 6600 6600 6600 6600 0
272 20250224 140100 402964330 6600 6600 6610 6600 382
273 20250224 140000 400443120 6610 6610 6610 6610 0
274 20250224 135900 400443120 6610 6620 6620 6610 620
275 20250224 135800 396344910 6620 6620 6620 6620 3
276 20250224 135700 396325050 6610 6610 6610 6610 10
277 20250224 135600 396258950 6610 6610 6610 6610 30
278 20250224 135500 396060650 6620 6610 6620 6610 11
279 20250224 135400 395987930 6610 6620 6620 6610 60
280 20250224 135300 395590930 6620 6620 6620 6620 0
281 20250224 135200 395590930 6620 6620 6620 6620 458
282 20250224 135100 392558970 6630 6630 6630 6630 0
283 20250224 135000 392558970 6630 6630 6630 6630 1
284 20250224 134900 392552340 6630 6620 6630 6620 288
285 20250224 134800 390642980 6620 6620 6620 6620 79
286 20250224 134700 390120000 6620 6620 6620 6620 591
287 20250224 134600 386207580 6620 6620 6620 6620 0
288 20250224 134500 386207580 6620 6620 6620 6620 0
289 20250224 134400 386207580 6620 6610 6620 6610 301
290 20250224 134300 384214970 6620 6620 6620 6620 0
291 20250224 134200 384214970 6620 6620 6620 6620 0
292 20250224 134100 384214970 6620 6620 6620 6620 0
293 20250224 134000 384214970 6620 6620 6620 6620 0
294 20250224 133900 384214970 6620 6620 6620 6620 0
295 20250224 133800 384214970 6620 6620 6620 6620 231
296 20250224 133700 382685750 6630 6620 6630 6620 11
297 20250224 133600 382612910 6630 6630 6630 6630 0
298 20250224 133500 382612910 6630 6630 6630 6630 0
299 20250224 133400 382612910 6630 6620 6640 6620 7166
300 20250224 133300 335101100 6630 6620 6630 6620 1954
301 20250224 133200 322164610 6620 6600 6620 6600 2864
302 20250224 133100 303245750 6600 6600 6600 6600 20
303 20250224 133000 303113750 6600 6600 6600 6600 0
304 20250224 132900 303113750 6600 6600 6600 6600 0
305 20250224 132800 303113750 6600 6600 6600 6600 0
306 20250224 132700 303113750 6600 6600 6600 6600 0
307 20250224 132600 303113750 6600 6600 6600 6600 0
308 20250224 132500 303113750 6600 6600 6600 6600 0
309 20250224 132400 303113750 6600 6590 6600 6590 31
310 20250224 132300 302909450 6600 6600 6600 6600 0
311 20250224 132200 302909450 6600 6600 6600 6600 300
312 20250224 132100 300929450 6600 6600 6600 6600 0
313 20250224 132000 300929450 6600 6600 6600 6600 13
314 20250224 131900 300843650 6600 6600 6600 6600 151
315 20250224 131800 299847050 6600 6590 6600 6590 151
316 20250224 131700 298850480 6600 6600 6600 6600 1
317 20250224 131600 298843880 6580 6580 6580 6580 2
318 20250224 131500 298830720 6580 6580 6580 6580 0
319 20250224 131400 298830720 6580 6580 6580 6580 20
320 20250224 131300 298699120 6580 6580 6580 6580 0
321 20250224 131200 298699120 6580 6580 6580 6580 0
322 20250224 131100 298699120 6580 6600 6600 6580 40
323 20250224 131000 298435520 6600 6590 6600 6590 13
324 20250224 130900 298349820 6590 6590 6590 6590 0
325 20250224 130800 298349820 6590 6590 6590 6590 0
326 20250224 130700 298349820 6590 6590 6590 6590 30
327 20250224 130600 298152120 6590 6590 6590 6590 0
328 20250224 130500 298152120 6590 6590 6590 6590 0
329 20250224 130400 298152120 6590 6580 6590 6580 23
330 20250224 130300 298000570 6580 6580 6580 6580 0
331 20250224 130200 298000570 6580 6580 6580 6580 0
332 20250224 130100 298000570 6580 6580 6580 6580 0
333 20250224 130000 298000570 6580 6580 6580 6580 0
334 20250224 125900 298000570 6580 6580 6580 6580 0
335 20250224 125800 298000570 6580 6580 6580 6580 370
336 20250224 125700 295565970 6580 6580 6580 6580 10
337 20250224 125600 295500170 6580 6580 6580 6580 0
338 20250224 125500 295500170 6580 6580 6580 6580 8
339 20250224 125400 295447530 6600 6600 6600 6600 0
340 20250224 125300 295447530 6600 6600 6600 6600 17
341 20250224 125200 295335330 6590 6590 6590 6590 100
342 20250224 125100 294676330 6600 6590 6600 6590 1091
343 20250224 125000 287486480 6580 6580 6580 6580 0
344 20250224 124900 287486480 6580 6580 6580 6580 49
345 20250224 124800 287164060 6580 6580 6580 6580 0
346 20250224 124700 287164060 6580 6580 6580 6580 0
347 20250224 124600 287164060 6580 6580 6590 6580 311
348 20250224 124500 285117580 6580 6580 6580 6580 0
349 20250224 124400 285117580 6580 6580 6580 6580 63
350 20250224 124300 284703040 6590 6590 6590 6590 0
351 20250224 124200 284703040 6590 6590 6590 6590 0
352 20250224 124100 284703040 6590 6590 6590 6590 0
353 20250224 124000 284703040 6590 6590 6590 6590 0
354 20250224 123900 284703040 6590 6580 6590 6580 40
355 20250224 123800 284439740 6570 6570 6570 6570 0
356 20250224 123700 284439740 6570 6570 6570 6570 1690
357 20250224 123600 273336440 6570 6570 6570 6570 0
358 20250224 123500 273336440 6570 6570 6570 6570 0
359 20250224 123400 273336440 6570 6570 6570 6570 1
360 20250224 123300 273329870 6570 6570 6570 6570 0
361 20250224 123200 273329870 6570 6570 6570 6570 0
362 20250224 123100 273329870 6570 6570 6570 6570 64
363 20250224 123000 272909390 6570 6570 6570 6570 455
364 20250224 122900 269920040 6580 6580 6580 6580 0
365 20250224 122800 269920040 6580 6580 6580 6580 169
366 20250224 122700 268808020 6580 6580 6580 6580 0
367 20250224 122600 268808020 6580 6580 6580 6580 30
368 20250224 122500 268610620 6580 6580 6580 6580 20
369 20250224 122400 268479020 6570 6570 6570 6570 0
370 20250224 122300 268479020 6570 6570 6570 6570 0
371 20250224 122200 268479020 6570 6570 6570 6570 0
372 20250224 122100 268479020 6570 6570 6570 6570 80
373 20250224 122000 267953420 6570 6570 6570 6570 0
374 20250224 121900 267953420 6570 6570 6570 6570 22
375 20250224 121800 267808880 6590 6590 6590 6590 1
376 20250224 121700 267802290 6590 6590 6590 6590 2
377 20250224 121600 267789110 6590 6590 6590 6590 2
378 20250224 121500 267775930 6590 6590 6590 6590 0
379 20250224 121400 267775930 6590 6590 6590 6590 0
380 20250224 121300 267775930 6590 6590 6590 6590 0
381 20250224 121200 267775930 6590 6590 6590 6590 0
382 20250224 121100 267775930 6590 6590 6590 6590 0
383 20250224 121000 267775930 6590 6590 6590 6590 0
384 20250224 120900 267775930 6590 6590 6590 6590 17
385 20250224 120800 267663900 6560 6560 6560 6560 50
386 20250224 120700 267335900 6560 6560 6560 6560 0
387 20250224 120600 267335900 6560 6560 6560 6560 0
388 20250224 120500 267335900 6560 6570 6570 6560 220
389 20250224 120400 265891940 6590 6590 6590 6590 0
390 20250224 120300 265891940 6590 6590 6590 6590 0
391 20250224 120200 265891940 6590 6590 6590 6590 0
392 20250224 120100 265891940 6590 6590 6590 6590 0
393 20250224 120000 265891940 6590 6590 6590 6590 10
394 20250224 115900 265826040 6590 6580 6590 6580 160
395 20250224 115800 264771650 6590 6590 6590 6590 0
396 20250224 115700 264771650 6590 6570 6590 6570 1183
397 20250224 115600 256983580 6570 6570 6570 6570 1
398 20250224 115500 256977010 6570 6570 6570 6570 20
399 20250224 115400 256845610 6570 6570 6570 6570 8
400 20250224 115300 256793050 6570 6570 6570 6570 0
401 20250224 115200 256793050 6570 6570 6570 6570 1
402 20250224 115100 256786480 6560 6570 6570 6560 346
403 20250224 115000 254516710 6560 6560 6560 6560 0
404 20250224 114900 254516710 6560 6560 6560 6560 0
405 20250224 114800 254516710 6560 6560 6560 6560 0
406 20250224 114700 254516710 6560 6560 6560 6560 0
407 20250224 114600 254516710 6560 6560 6560 6560 100
408 20250224 114500 253860710 6570 6570 6570 6570 0
409 20250224 114400 253860710 6570 6570 6570 6570 0
410 20250224 114300 253860710 6570 6570 6570 6570 0
411 20250224 114200 253860710 6570 6570 6570 6570 3
412 20250224 114100 253841000 6570 6570 6570 6570 0
413 20250224 114000 253841000 6570 6570 6570 6570 0
414 20250224 113900 253841000 6570 6570 6570 6570 1
415 20250224 113800 253834430 6560 6560 6560 6560 0
416 20250224 113700 253834430 6560 6560 6560 6560 0
417 20250224 113600 253834430 6560 6570 6570 6560 16
418 20250224 113500 253729460 6570 6570 6570 6570 0
419 20250224 113400 253729460 6570 6570 6570 6570 0
420 20250224 113300 253729460 6570 6560 6570 6560 747
421 20250224 113200 248828690 6580 6580 6580 6580 0
422 20250224 113100 248828690 6580 6580 6580 6580 0
423 20250224 113000 248828690 6580 6580 6580 6580 0
424 20250224 112900 248828690 6580 6570 6580 6570 236
425 20250224 112800 247277710 6560 6560 6560 6560 0
426 20250224 112700 247277710 6560 6560 6560 6560 0
427 20250224 112600 247277710 6560 6560 6560 6560 0
428 20250224 112500 247277710 6560 6560 6560 6560 0
429 20250224 112400 247277710 6560 6560 6560 6560 0
430 20250224 112300 247277710 6560 6560 6560 6560 0
431 20250224 112200 247277710 6560 6560 6560 6560 51
432 20250224 112100 246943150 6580 6580 6580 6580 0
433 20250224 112000 246943150 6580 6580 6580 6580 100
434 20250224 111900 246285150 6580 6580 6580 6580 1
435 20250224 111800 246278570 6580 6580 6580 6580 200
436 20250224 111700 244962570 6580 6580 6580 6580 0
437 20250224 111600 244962570 6580 6580 6580 6580 1
438 20250224 111500 244955990 6570 6570 6570 6570 0
439 20250224 111400 244955990 6570 6570 6570 6570 40
440 20250224 111300 244693190 6580 6580 6580 6580 0
441 20250224 111200 244693190 6580 6580 6580 6580 17
442 20250224 111100 244581330 6570 6570 6570 6570 0
443 20250224 111000 244581330 6570 6580 6580 6570 11
444 20250224 110900 244509050 6580 6580 6580 6580 20
445 20250224 110800 244377450 6580 6580 6580 6580 10
446 20250224 110700 244311650 6570 6570 6570 6570 0
447 20250224 110600 244311650 6570 6570 6570 6570 1
448 20250224 110500 244305080 6560 6560 6560 6560 0
449 20250224 110400 244305080 6560 6570 6570 6560 129
450 20250224 110300 243458550 6560 6560 6560 6560 215
451 20250224 110200 242048150 6570 6570 6570 6570 0
452 20250224 110100 242048150 6570 6570 6570 6570 9
453 20250224 110000 241989020 6570 6580 6580 6570 838
454 20250224 105900 236482860 6580 6580 6580 6580 0
455 20250224 105800 236482860 6580 6580 6580 6580 0
456 20250224 105700 236482860 6580 6580 6580 6580 0
457 20250224 105600 236482860 6580 6580 6580 6580 0
458 20250224 105500 236482860 6580 6580 6580 6580 1
459 20250224 105400 236476280 6580 6580 6580 6580 20
460 20250224 105300 236344680 6580 6580 6580 6580 0
461 20250224 105200 236344680 6580 6580 6580 6580 0
462 20250224 105100 236344680 6580 6580 6580 6580 0
463 20250224 105000 236344680 6580 6580 6580 6580 0
464 20250224 104900 236344680 6580 6580 6580 6580 70
465 20250224 104800 235884080 6570 6570 6570 6570 5
466 20250224 104700 235851230 6580 6580 6580 6580 0
467 20250224 104600 235851230 6580 6580 6580 6580 0
468 20250224 104500 235851230 6580 6580 6580 6580 80
469 20250224 104400 235324830 6580 6580 6580 6580 0
470 20250224 104300 235324830 6580 6580 6580 6580 10
471 20250224 104200 235259030 6580 6580 6580 6580 0
472 20250224 104100 235259030 6580 6570 6580 6570 78
473 20250224 104000 234745990 6590 6590 6590 6590 0
474 20250224 103900 234745990 6590 6590 6590 6590 0
475 20250224 103800 234745990 6590 6580 6590 6580 11
476 20250224 103700 234673540 6590 6580 6590 6580 550
477 20250224 103600 231049160 6580 6580 6580 6580 0
478 20250224 103500 231049160 6580 6580 6580 6580 0
479 20250224 103400 231049160 6580 6580 6580 6580 14
480 20250224 103300 230957040 6580 6580 6580 6580 196
481 20250224 103200 229667360 6570 6570 6570 6570 0
482 20250224 103100 229667360 6570 6570 6570 6570 3
483 20250224 103000 229647650 6580 6580 6580 6580 0
484 20250224 102900 229647650 6580 6580 6580 6580 10
485 20250224 102800 229581850 6570 6570 6570 6570 0
486 20250224 102700 229581850 6570 6560 6570 6560 94
487 20250224 102600 228964320 6570 6570 6570 6570 111
488 20250224 102500 228235050 6580 6580 6580 6580 0
489 20250224 102400 228235050 6580 6560 6580 6560 49
490 20250224 102300 227913210 6570 6570 6570 6570 2
491 20250224 102200 227900070 6570 6570 6570 6570 0
492 20250224 102100 227900070 6570 6570 6570 6570 0
493 20250224 102000 227900070 6570 6570 6570 6570 549
494 20250224 101900 224293140 6570 6570 6570 6570 272
495 20250224 101800 222506100 6570 6570 6570 6570 10
496 20250224 101700 222440400 6580 6580 6580 6580 31
497 20250224 101600 222236420 6580 6580 6580 6580 20
498 20250224 101500 222104820 6580 6570 6580 6570 5
499 20250224 101400 222071960 6570 6570 6570 6570 0
500 20250224 101300 222071960 6570 6570 6570 6570 100
501 20250224 101200 221414960 6570 6570 6570 6570 48
502 20250224 101100 221099600 6580 6580 6580 6580 51
503 20250224 101000 220764020 6580 6580 6580 6580 50
504 20250224 100900 220435020 6580 6570 6580 6570 71
505 20250224 100800 219968340 6580 6580 6580 6580 0
506 20250224 100700 219968340 6580 6580 6580 6580 1
507 20250224 100600 219961760 6600 6600 6600 6600 20
508 20250224 100500 219829760 6600 6600 6600 6600 201
509 20250224 100400 218503160 6580 6590 6590 6580 39
510 20250224 100300 218246530 6600 6600 6600 6600 0
511 20250224 100200 218246530 6600 6600 6600 6600 0
512 20250224 100100 218246530 6600 6600 6600 6600 4
513 20250224 100000 218220130 6560 6560 6560 6560 0
514 20250224 095900 218220130 6560 6560 6600 6560 383
515 20250224 095800 215707530 6600 6600 6600 6600 0
516 20250224 095700 215707530 6600 6600 6600 6600 1196
517 20250224 095600 207813930 6600 6600 6600 6600 1
518 20250224 095500 207807330 6550 6550 6550 6550 0
519 20250224 095400 207807330 6550 6550 6550 6550 0
520 20250224 095300 207807330 6550 6600 6600 6550 3
521 20250224 095200 207787580 6600 6600 6600 6600 10
522 20250224 095100 207721580 6600 6570 6600 6570 6
523 20250224 095000 207682130 6590 6590 6590 6590 50
524 20250224 094900 207352630 6600 6600 6600 6600 0
525 20250224 094800 207352630 6600 6600 6600 6600 1
526 20250224 094700 207346030 6600 6600 6600 6600 50
527 20250224 094600 207016030 6600 6600 6600 6600 70
528 20250224 094500 206554030 6600 6570 6600 6570 1571
529 20250224 094400 196214180 6570 6570 6570 6570 0
530 20250224 094300 196214180 6570 6570 6570 6570 0
531 20250224 094200 196214180 6570 6570 6570 6570 36
532 20250224 094100 195977660 6570 6570 6570 6570 1
533 20250224 094000 195971090 6550 6550 6550 6550 5
534 20250224 093900 195938340 6550 6550 6550 6550 0
535 20250224 093800 195938340 6550 6550 6550 6550 630
536 20250224 093700 191811840 6560 6560 6560 6560 20
537 20250224 093600 191680640 6570 6560 6570 6560 6
538 20250224 093500 191641270 6540 6540 6540 6540 60
539 20250224 093400 191248870 6540 6550 6580 6540 1302
540 20250224 093300 182727020 6540 6580 6580 6540 16
541 20250224 093200 182622340 6590 6590 6590 6590 21
542 20250224 093100 182483950 6550 6570 6570 6550 700
543 20250224 093000 177897140 6580 6580 6580 6560 57
544 20250224 092900 177522140 6570 6580 6580 6570 170
545 20250224 092800 176405220 6570 6580 6580 6570 109
546 20250224 092700 175688010 6590 6590 6590 6590 34
547 20250224 092600 175463950 6590 6590 6600 6590 485
548 20250224 092500 172267000 6600 6600 6600 6600 274
549 20250224 092400 170458600 6610 6610 6610 6600 186
550 20250224 092300 169230700 6620 6620 6620 6620 1
551 20250224 092200 169224080 6610 6610 6610 6610 3
552 20250224 092100 169204250 6620 6610 6630 6610 5195
553 20250224 092000 134786660 6600 6610 6610 6600 730
554 20250224 091900 129968430 6620 6600 6620 6600 492
555 20250224 091800 126716430 6610 6600 6610 6600 767
556 20250224 091700 121646660 6600 6600 6600 6600 291
557 20250224 091600 119726060 6600 6600 6600 6600 316
558 20250224 091500 117640460 6600 6600 6610 6600 142
559 20250224 091400 116703230 6600 6590 6600 6590 164
560 20250224 091300 115622210 6590 6590 6590 6590 94
561 20250224 091200 115002750 6600 6600 6600 6600 5
562 20250224 091100 114969750 6590 6590 6590 6590 1033
563 20250224 091000 108162280 6590 6590 6590 6580 289
564 20250224 090900 106257790 6560 6560 6560 6560 600
565 20250224 090800 102321790 6560 6560 6560 6560 10
566 20250224 090700 102256190 6590 6590 6590 6590 0
567 20250224 090600 102256190 6590 6590 6590 6590 400
568 20250224 090500 99620190 6590 6630 6630 6550 6411
569 20250224 090400 57218960 6620 6610 6640 6610 2688
570 20250224 090300 39420360 6610 6550 6610 6530 2895
571 20250224 090200 20327340 6550 6520 6550 6520 476
572 20250224 090100 17220820 6500 6510 6510 6500 173
573 20250224 090000 16095410 6510 6540 6540 6510 2362

1
000390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,46740,27203469,304277400,177094583190,0.17
20250219,44969,27203469,292748190,177094583190,0.17
20250218,44523,27203469,288063810,176006444430,0.16
20250217,43926,27203469,282444180,174918305670,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 46740 27203469 304277400 177094583190 0.17
3 20250219 44969 27203469 292748190 177094583190 0.17
4 20250218 44523 27203469 288063810 176006444430 0.16
5 20250217 43926 27203469 282444180 174918305670 0.16