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
000590/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183100,29750500,74600,74600,74600,74600,25
20250224,183000,29750500,74600,74600,74600,74600,0
20250224,182900,29750500,74600,74600,74600,74600,0
20250224,182800,29750500,74600,74600,74600,74600,0
20250224,182700,29750500,74600,74600,74600,74600,0
20250224,182600,29750500,74600,74600,74600,74600,0
20250224,182500,29750500,74600,74600,74600,74600,0
20250224,182400,29750500,74600,74600,74600,74600,0
20250224,182300,29750500,74600,74600,74600,74600,0
20250224,182200,29750500,74600,74600,74600,74600,0
20250224,182100,29750500,74600,74600,74600,74600,0
20250224,182000,29750500,74600,74600,74600,74600,0
20250224,181900,29750500,74600,74600,74600,74600,0
20250224,181800,29750500,74600,74600,74600,74600,0
20250224,181700,29750500,74600,74600,74600,74600,0
20250224,181600,29750500,74600,74600,74600,74600,0
20250224,181500,29750500,74600,74600,74600,74600,0
20250224,181400,29750500,74600,74600,74600,74600,0
20250224,181300,29750500,74600,74600,74600,74600,0
20250224,181200,29750500,74600,74600,74600,74600,0
20250224,181100,29750500,74600,74600,74600,74600,0
20250224,181000,29750500,74600,74600,74600,74600,0
20250224,180900,29750500,74600,74600,74600,74600,0
20250224,180800,29750500,74600,74600,74600,74600,0
20250224,180700,29750500,74600,74600,74600,74600,0
20250224,180600,29750500,74600,74600,74600,74600,0
20250224,180500,29750500,74600,74600,74600,74600,0
20250224,180400,29750500,74600,74600,74600,74600,0
20250224,180300,29750500,74600,74600,74600,74600,0
20250224,180200,29750500,74600,74600,74600,74600,0
20250224,180100,29750500,74600,74600,74600,74600,25
20250224,180000,29750500,74600,74600,74600,74600,0
20250224,175900,29750500,74600,74600,74600,74600,0
20250224,175800,29750500,74600,74600,74600,74600,0
20250224,175700,29750500,74600,74600,74600,74600,0
20250224,175600,29750500,74600,74600,74600,74600,0
20250224,175500,29750500,74600,74600,74600,74600,0
20250224,175400,29750500,74600,74600,74600,74600,0
20250224,175300,29750500,74600,74600,74600,74600,0
20250224,175200,29750500,74600,74600,74600,74600,0
20250224,175100,29750500,74600,74600,74600,74600,0
20250224,175000,29750500,74600,74600,74600,74600,0
20250224,174900,29750500,74600,74600,74600,74600,0
20250224,174800,29750500,74600,74600,74600,74600,0
20250224,174700,29750500,74600,74600,74600,74600,0
20250224,174600,29750500,74600,74600,74600,74600,0
20250224,174500,29750500,74600,74600,74600,74600,0
20250224,174400,29750500,74600,74600,74600,74600,0
20250224,174300,29750500,74600,74600,74600,74600,0
20250224,174200,29750500,74600,74600,74600,74600,0
20250224,174100,29750500,74600,74600,74600,74600,0
20250224,174000,29750500,74600,74600,74600,74600,0
20250224,173900,29750500,74600,74600,74600,74600,0
20250224,173800,29750500,74600,74600,74600,74600,0
20250224,173700,29750500,74600,74600,74600,74600,0
20250224,173600,29750500,74600,74600,74600,74600,0
20250224,173500,29750500,74600,74600,74600,74600,0
20250224,173400,29750500,74600,74600,74600,74600,0
20250224,173300,29750500,74600,74600,74600,74600,0
20250224,173200,29750500,74600,74600,74600,74600,0
20250224,173100,29750500,74600,74600,74600,74600,25
20250224,173000,29750500,74600,74600,74600,74600,0
20250224,172900,29750500,74600,74600,74600,74600,0
20250224,172800,29750500,74600,74600,74600,74600,0
20250224,172700,29750500,74600,74600,74600,74600,0
20250224,172600,29750500,74600,74600,74600,74600,0
20250224,172500,29750500,74600,74600,74600,74600,0
20250224,172400,29750500,74600,74600,74600,74600,0
20250224,172300,29750500,74600,74600,74600,74600,0
20250224,172200,29750500,74600,74600,74600,74600,0
20250224,172100,29750500,74600,74600,74600,74600,0
20250224,172000,29750500,74600,74600,74600,74600,0
20250224,171900,29750500,74600,74600,74600,74600,0
20250224,171800,29750500,74600,74600,74600,74600,0
20250224,171700,29750500,74600,74600,74600,74600,0
20250224,171600,29750500,74600,74600,74600,74600,0
20250224,171500,29750500,74600,74600,74600,74600,0
20250224,171400,29750500,74600,74600,74600,74600,0
20250224,171300,29750500,74600,74600,74600,74600,0
20250224,171200,29750500,74600,74600,74600,74600,0
20250224,171100,29750500,74600,74600,74600,74600,0
20250224,171000,29750500,74600,74600,74600,74600,0
20250224,170900,29750500,74600,74600,74600,74600,0
20250224,170800,29750500,74600,74600,74600,74600,0
20250224,170700,29750500,74600,74600,74600,74600,0
20250224,170600,29750500,74600,74600,74600,74600,0
20250224,170500,29750500,74600,74600,74600,74600,0
20250224,170400,29750500,74600,74600,74600,74600,0
20250224,170300,29750500,74600,74600,74600,74600,0
20250224,170200,29750500,74600,74600,74600,74600,0
20250224,170100,29750500,74600,74600,74600,74600,25
20250224,170000,29750500,74600,74600,74600,74600,0
20250224,165900,29750500,74600,74600,74600,74600,0
20250224,165800,29750500,74600,74600,74600,74600,0
20250224,165700,29750500,74600,74600,74600,74600,0
20250224,165600,29750500,74600,74600,74600,74600,0
20250224,165500,29750500,74600,74600,74600,74600,0
20250224,165400,29750500,74600,74600,74600,74600,0
20250224,165300,29750500,74600,74600,74600,74600,0
20250224,165200,29750500,74600,74600,74600,74600,0
20250224,165100,29750500,74600,74600,74600,74600,0
20250224,165000,29750500,74600,74600,74600,74600,0
20250224,164900,29750500,74600,74600,74600,74600,0
20250224,164800,29750500,74600,74600,74600,74600,0
20250224,164700,29750500,74600,74600,74600,74600,0
20250224,164600,29750500,74600,74600,74600,74600,0
20250224,164500,29750500,74600,74600,74600,74600,0
20250224,164400,29750500,74600,74600,74600,74600,0
20250224,164300,29750500,74600,74600,74600,74600,0
20250224,164200,29750500,74600,74600,74600,74600,0
20250224,164100,29750500,74600,74600,74600,74600,0
20250224,164000,29750500,74600,74600,74600,74600,0
20250224,163900,29750500,74600,74600,74600,74600,0
20250224,163800,29750500,74600,74600,74600,74600,0
20250224,163700,29750500,74600,74600,74600,74600,0
20250224,163600,29750500,74600,74600,74600,74600,0
20250224,163500,29750500,74600,74600,74600,74600,0
20250224,163400,29750500,74600,74600,74600,74600,0
20250224,163300,29750500,74600,74600,74600,74600,0
20250224,163200,29750500,74600,74600,74600,74600,0
20250224,163100,29750500,74600,74600,74600,74600,25
20250224,163000,29750500,74600,74600,74600,74600,0
20250224,162900,29750500,74600,74600,74600,74600,0
20250224,162800,29750500,74600,74600,74600,74600,0
20250224,162700,29750500,74600,74600,74600,74600,0
20250224,162600,29750500,74600,74600,74600,74600,0
20250224,162500,29750500,74600,74600,74600,74600,0
20250224,162400,29750500,74600,74600,74600,74600,0
20250224,162300,29750500,74600,74600,74600,74600,0
20250224,162200,29750500,74600,74600,74600,74600,0
20250224,162100,29750500,74600,74600,74600,74600,0
20250224,162000,29750500,74600,74600,74600,74600,0
20250224,161900,29750500,74600,74600,74600,74600,0
20250224,161800,29750500,74600,74600,74600,74600,0
20250224,161700,29750500,74600,74600,74600,74600,0
20250224,161600,29750500,74600,74600,74600,74600,0
20250224,161500,29750500,74600,74600,74600,74600,0
20250224,161400,29750500,74600,74600,74600,74600,0
20250224,161300,29750500,74600,74600,74600,74600,0
20250224,161200,29750500,74600,74600,74600,74600,0
20250224,161100,29750500,74600,74600,74600,74600,0
20250224,161000,29750500,74600,74600,74600,74600,0
20250224,160900,29750500,74600,74600,74600,74600,0
20250224,160800,29750500,74600,74600,74600,74600,0
20250224,160700,29750500,74600,74600,74600,74600,0
20250224,160600,29750500,74600,74600,74600,74600,0
20250224,160500,29750500,74600,74600,74600,74600,0
20250224,160400,29750500,74600,74600,74600,74600,0
20250224,160300,29750500,74600,74600,74600,74600,0
20250224,160200,29750500,74600,74600,74600,74600,0
20250224,160100,29750500,74600,74600,74600,74600,25
20250224,160000,29750500,74600,74600,74600,74600,0
20250224,155900,29750500,74600,74600,74600,74600,0
20250224,155800,29750500,74600,74600,74600,74600,0
20250224,155700,29750500,74600,74600,74600,74600,0
20250224,155600,29750500,74600,74600,74600,74600,0
20250224,155500,29750500,74600,74600,74600,74600,0
20250224,155400,29750500,74600,74600,74600,74600,0
20250224,155300,29750500,74600,74600,74600,74600,0
20250224,155200,29750500,74600,74600,74600,74600,0
20250224,155100,29750500,74600,74600,74600,74600,0
20250224,155000,29750500,74600,74600,74600,74600,0
20250224,154900,29750500,74600,74600,74600,74600,0
20250224,154800,29750500,74600,74600,74600,74600,0
20250224,154700,29750500,74600,74600,74600,74600,0
20250224,154600,29750500,74600,74600,74600,74600,0
20250224,154500,29750500,74600,74600,74600,74600,0
20250224,154400,29750500,74600,74600,74600,74600,0
20250224,154300,29750500,74600,74600,74600,74600,0
20250224,154200,29750500,74600,74600,74600,74600,0
20250224,154100,29750500,74600,74600,74600,74600,0
20250224,154000,29750500,74600,74600,74600,74600,0
20250224,153900,29750500,74600,74600,74600,74600,0
20250224,153800,29750500,74600,74600,74600,74600,0
20250224,153700,29750500,74600,74600,74600,74600,0
20250224,153600,29750500,74600,74600,74600,74600,0
20250224,153500,29750500,74600,74600,74600,74600,0
20250224,153400,29750500,74600,74600,74600,74600,0
20250224,153300,29750500,74600,74600,74600,74600,0
20250224,153200,29750500,74600,74600,74600,74600,0
20250224,153100,29750500,74600,74600,74600,74600,25
20250224,153000,29750500,74600,74600,74600,74600,25
20250224,152900,27885500,74500,74500,74500,74500,0
20250224,152800,27885500,74500,74500,74500,74500,0
20250224,152700,27885500,74500,74500,74500,74500,0
20250224,152600,27885500,74500,74500,74500,74500,0
20250224,152500,27885500,74500,74500,74500,74500,0
20250224,152400,27885500,74500,74500,74500,74500,0
20250224,152300,27885500,74500,74500,74500,74500,0
20250224,152200,27885500,74500,74500,74500,74500,0
20250224,152100,27885500,74500,74500,74500,74500,0
20250224,152000,27885500,74500,74500,74500,74500,0
20250224,151900,27885500,74500,74500,74500,74500,5
20250224,151800,27513000,74500,74500,74500,74500,0
20250224,151700,27513000,74500,74500,74500,74500,0
20250224,151600,27513000,74500,74500,74500,74500,0
20250224,151500,27513000,74500,74500,74500,74500,10
20250224,151400,26768000,74600,74600,74600,74600,0
20250224,151300,26768000,74600,74600,74600,74600,0
20250224,151200,26768000,74600,74600,74600,74600,0
20250224,151100,26768000,74600,74600,74600,74600,0
20250224,151000,26768000,74600,74600,74600,74600,0
20250224,150900,26768000,74600,74600,74600,74600,0
20250224,150800,26768000,74600,74600,74600,74600,0
20250224,150700,26768000,74600,74600,74600,74600,0
20250224,150600,26768000,74600,74600,74600,74600,0
20250224,150500,26768000,74600,74600,74600,74600,0
20250224,150400,26768000,74600,74600,74600,74600,0
20250224,150300,26768000,74600,74400,74600,74400,7
20250224,150200,26246500,74000,74000,74000,74000,0
20250224,150100,26246500,74000,74000,74000,74000,0
20250224,150000,26246500,74000,74000,74000,74000,0
20250224,145900,26246500,74000,74000,74000,74000,0
20250224,145800,26246500,74000,74000,74000,74000,0
20250224,145700,26246500,74000,74000,74000,74000,0
20250224,145600,26246500,74000,74000,74000,74000,0
20250224,145500,26246500,74000,74000,74000,74000,1
20250224,145400,26172500,74600,74600,74600,74600,0
20250224,145300,26172500,74600,74600,74600,74600,0
20250224,145200,26172500,74600,74600,74600,74600,0
20250224,145100,26172500,74600,74600,74600,74600,0
20250224,145000,26172500,74600,74600,74600,74600,0
20250224,144900,26172500,74600,74600,74600,74600,0
20250224,144800,26172500,74600,74600,74600,74600,0
20250224,144700,26172500,74600,74600,74600,74600,0
20250224,144600,26172500,74600,74600,74600,74600,0
20250224,144500,26172500,74600,74600,74600,74600,0
20250224,144400,26172500,74600,74600,74600,74600,0
20250224,144300,26172500,74600,74600,74600,74600,0
20250224,144200,26172500,74600,74600,74600,74600,0
20250224,144100,26172500,74600,74600,74600,74600,0
20250224,144000,26172500,74600,74600,74600,74600,0
20250224,143900,26172500,74600,74600,74600,74600,0
20250224,143800,26172500,74600,74600,74600,74600,0
20250224,143700,26172500,74600,74600,74600,74600,0
20250224,143600,26172500,74600,74600,74600,74600,0
20250224,143500,26172500,74600,74600,74600,74600,0
20250224,143400,26172500,74600,74600,74600,74600,0
20250224,143300,26172500,74600,74600,74600,74600,0
20250224,143200,26172500,74600,74600,74600,74600,0
20250224,143100,26172500,74600,74600,74600,74600,0
20250224,143000,26172500,74600,74600,74600,74600,0
20250224,142900,26172500,74600,74600,74600,74600,0
20250224,142800,26172500,74600,74600,74600,74600,0
20250224,142700,26172500,74600,74600,74600,74600,0
20250224,142600,26172500,74600,74600,74600,74600,0
20250224,142500,26172500,74600,74600,74600,74600,0
20250224,142400,26172500,74600,74600,74600,74600,0
20250224,142300,26172500,74600,74600,74600,74600,0
20250224,142200,26172500,74600,74600,74600,74600,0
20250224,142100,26172500,74600,74600,74600,74600,0
20250224,142000,26172500,74600,74600,74600,74600,0
20250224,141900,26172500,74600,74600,74600,74600,0
20250224,141800,26172500,74600,74600,74600,74600,0
20250224,141700,26172500,74600,74600,74600,74600,0
20250224,141600,26172500,74600,74600,74600,74600,0
20250224,141500,26172500,74600,74600,74600,74600,0
20250224,141400,26172500,74600,74500,74600,74500,2
20250224,141300,26023400,74600,74600,74600,74600,0
20250224,141200,26023400,74600,74500,74600,74500,10
20250224,141100,25278300,74500,74000,74500,74000,47
20250224,141000,21796300,74000,74000,74000,74000,3
20250224,140900,21574300,74000,74000,74000,74000,0
20250224,140800,21574300,74000,74000,74000,74000,0
20250224,140700,21574300,74000,74000,74000,74000,0
20250224,140600,21574300,74000,74000,74000,74000,0
20250224,140500,21574300,74000,74000,74000,74000,0
20250224,140400,21574300,74000,74000,74000,74000,0
20250224,140300,21574300,74000,74000,74000,74000,0
20250224,140200,21574300,74000,74000,74000,74000,0
20250224,140100,21574300,74000,74000,74000,74000,0
20250224,140000,21574300,74000,74000,74000,74000,0
20250224,135900,21574300,74000,74000,74000,74000,0
20250224,135800,21574300,74000,74000,74000,74000,0
20250224,135700,21574300,74000,74000,74000,74000,1
20250224,135600,21500300,73900,73900,73900,73900,0
20250224,135500,21500300,73900,73900,73900,73900,0
20250224,135400,21500300,73900,73900,73900,73900,0
20250224,135300,21500300,73900,73900,73900,73900,0
20250224,135200,21500300,73900,74000,74000,73900,8
20250224,135100,20908700,74000,74000,74000,74000,1
20250224,135000,20834700,74100,74100,74100,74100,0
20250224,134900,20834700,74100,74100,74100,74100,0
20250224,134800,20834700,74100,74100,74100,74100,0
20250224,134700,20834700,74100,74100,74100,74100,0
20250224,134600,20834700,74100,74100,74100,74100,0
20250224,134500,20834700,74100,74100,74100,74100,0
20250224,134400,20834700,74100,74100,74100,74100,0
20250224,134300,20834700,74100,74100,74100,74100,0
20250224,134200,20834700,74100,74100,74100,74100,0
20250224,134100,20834700,74100,74100,74100,74100,0
20250224,134000,20834700,74100,74100,74100,74100,0
20250224,133900,20834700,74100,74100,74100,74100,0
20250224,133800,20834700,74100,74100,74100,74100,0
20250224,133700,20834700,74100,74100,74100,74100,0
20250224,133600,20834700,74100,74100,74100,74100,0
20250224,133500,20834700,74100,74100,74100,74100,0
20250224,133400,20834700,74100,74100,74100,74100,0
20250224,133300,20834700,74100,74100,74100,74100,0
20250224,133200,20834700,74100,74100,74100,74100,0
20250224,133100,20834700,74100,74100,74100,74100,0
20250224,133000,20834700,74100,74100,74100,74100,0
20250224,132900,20834700,74100,74100,74100,74100,0
20250224,132800,20834700,74100,74100,74100,74100,0
20250224,132700,20834700,74100,74100,74100,74100,0
20250224,132600,20834700,74100,74100,74100,74100,0
20250224,132500,20834700,74100,74100,74100,74100,0
20250224,132400,20834700,74100,74100,74100,74100,0
20250224,132300,20834700,74100,74100,74100,74100,0
20250224,132200,20834700,74100,74100,74100,74100,0
20250224,132100,20834700,74100,74100,74100,74100,0
20250224,132000,20834700,74100,74100,74100,74100,0
20250224,131900,20834700,74100,74100,74100,74100,0
20250224,131800,20834700,74100,74100,74100,74100,0
20250224,131700,20834700,74100,74100,74100,74100,0
20250224,131600,20834700,74100,74100,74100,74100,0
20250224,131500,20834700,74100,74100,74100,74100,0
20250224,131400,20834700,74100,74100,74100,74100,0
20250224,131300,20834700,74100,74100,74100,74100,0
20250224,131200,20834700,74100,74100,74100,74100,0
20250224,131100,20834700,74100,74100,74100,74100,0
20250224,131000,20834700,74100,74100,74100,74100,0
20250224,130900,20834700,74100,74100,74100,74100,0
20250224,130800,20834700,74100,74100,74100,74100,0
20250224,130700,20834700,74100,74100,74100,74100,0
20250224,130600,20834700,74100,74100,74100,74100,0
20250224,130500,20834700,74100,74100,74100,74100,0
20250224,130400,20834700,74100,74100,74100,74100,0
20250224,130300,20834700,74100,74100,74100,74100,0
20250224,130200,20834700,74100,74100,74100,74100,0
20250224,130100,20834700,74100,74100,74100,74100,0
20250224,130000,20834700,74100,74100,74100,74100,0
20250224,125900,20834700,74100,74100,74100,74100,0
20250224,125800,20834700,74100,74100,74100,74100,0
20250224,125700,20834700,74100,74100,74100,74100,0
20250224,125600,20834700,74100,74100,74100,74100,0
20250224,125500,20834700,74100,74100,74100,74100,0
20250224,125400,20834700,74100,74100,74100,74100,0
20250224,125300,20834700,74100,74100,74100,74100,0
20250224,125200,20834700,74100,74100,74100,74100,0
20250224,125100,20834700,74100,74100,74100,74100,0
20250224,125000,20834700,74100,74100,74100,74100,0
20250224,124900,20834700,74100,74100,74100,74100,0
20250224,124800,20834700,74100,74100,74100,74100,0
20250224,124700,20834700,74100,74100,74100,74100,0
20250224,124600,20834700,74100,74100,74100,74100,0
20250224,124500,20834700,74100,74100,74100,74100,0
20250224,124400,20834700,74100,74100,74100,74100,0
20250224,124300,20834700,74100,74100,74100,74100,0
20250224,124200,20834700,74100,74100,74100,74100,0
20250224,124100,20834700,74100,74100,74100,74100,0
20250224,124000,20834700,74100,74100,74100,74100,0
20250224,123900,20834700,74100,74100,74100,74100,0
20250224,123800,20834700,74100,74100,74100,74100,0
20250224,123700,20834700,74100,74100,74100,74100,0
20250224,123600,20834700,74100,74100,74100,74100,0
20250224,123500,20834700,74100,74100,74100,74100,0
20250224,123400,20834700,74100,74100,74100,74100,0
20250224,123300,20834700,74100,74100,74100,74100,0
20250224,123200,20834700,74100,74100,74100,74100,0
20250224,123100,20834700,74100,74100,74100,74100,3
20250224,123000,20612400,73900,73900,73900,73900,0
20250224,122900,20612400,73900,73900,73900,73900,0
20250224,122800,20612400,73900,73900,73900,73900,0
20250224,122700,20612400,73900,73900,73900,73900,0
20250224,122600,20612400,73900,73900,73900,73900,0
20250224,122500,20612400,73900,73900,73900,73900,0
20250224,122400,20612400,73900,73900,73900,73900,0
20250224,122300,20612400,73900,73900,73900,73900,0
20250224,122200,20612400,73900,73900,73900,73900,0
20250224,122100,20612400,73900,73900,73900,73900,0
20250224,122000,20612400,73900,73900,73900,73900,0
20250224,121900,20612400,73900,73900,73900,73900,0
20250224,121800,20612400,73900,73900,73900,73900,0
20250224,121700,20612400,73900,74000,74000,73900,12
20250224,121600,19725500,74000,74000,74000,74000,0
20250224,121500,19725500,74000,74000,74000,74000,19
20250224,121400,18319500,74100,74100,74100,74100,0
20250224,121300,18319500,74100,74100,74100,74100,0
20250224,121200,18319500,74100,74100,74100,74100,0
20250224,121100,18319500,74100,74100,74100,74100,0
20250224,121000,18319500,74100,74100,74100,74100,11
20250224,120900,17504400,74100,74100,74100,74100,0
20250224,120800,17504400,74100,74100,74100,74100,0
20250224,120700,17504400,74100,74100,74100,74100,30
20250224,120600,15281400,74500,74500,74500,74500,0
20250224,120500,15281400,74500,74500,74500,74500,0
20250224,120400,15281400,74500,74500,74500,74500,0
20250224,120300,15281400,74500,74500,74500,74500,0
20250224,120200,15281400,74500,74500,74500,74500,0
20250224,120100,15281400,74500,74500,74500,74500,0
20250224,120000,15281400,74500,74500,74500,74500,0
20250224,115900,15281400,74500,74500,74500,74500,0
20250224,115800,15281400,74500,74500,74500,74500,0
20250224,115700,15281400,74500,74500,74500,74500,0
20250224,115600,15281400,74500,74500,74500,74500,0
20250224,115500,15281400,74500,74500,74500,74500,0
20250224,115400,15281400,74500,74500,74500,74500,0
20250224,115300,15281400,74500,74500,74500,74500,0
20250224,115200,15281400,74500,74500,74500,74500,0
20250224,115100,15281400,74500,74500,74500,74500,0
20250224,115000,15281400,74500,74500,74500,74500,0
20250224,114900,15281400,74500,74500,74500,74500,0
20250224,114800,15281400,74500,74500,74500,74500,0
20250224,114700,15281400,74500,74500,74500,74500,0
20250224,114600,15281400,74500,74200,74500,74200,10
20250224,114500,14537300,74200,74200,74200,74200,0
20250224,114400,14537300,74200,74200,74200,74200,0
20250224,114300,14537300,74200,74200,74200,74200,0
20250224,114200,14537300,74200,74200,74200,74200,0
20250224,114100,14537300,74200,74200,74200,74200,0
20250224,114000,14537300,74200,74200,74200,74200,0
20250224,113900,14537300,74200,74200,74200,74200,0
20250224,113800,14537300,74200,74200,74200,74200,1
20250224,113700,14463100,74100,74100,74100,74100,0
20250224,113600,14463100,74100,74100,74100,74100,0
20250224,113500,14463100,74100,74100,74100,74100,0
20250224,113400,14463100,74100,74100,74100,74100,0
20250224,113300,14463100,74100,74100,74100,74100,1
20250224,113200,14389000,74100,74100,74100,74100,0
20250224,113100,14389000,74100,74100,74100,74100,0
20250224,113000,14389000,74100,74100,74100,74100,0
20250224,112900,14389000,74100,74100,74100,74100,0
20250224,112800,14389000,74100,74100,74100,74100,0
20250224,112700,14389000,74100,74100,74100,74100,0
20250224,112600,14389000,74100,74100,74100,74100,0
20250224,112500,14389000,74100,74100,74100,74100,0
20250224,112400,14389000,74100,74100,74100,74100,0
20250224,112300,14389000,74100,74100,74100,74100,1
20250224,112200,14314900,74100,74100,74100,74100,0
20250224,112100,14314900,74100,74100,74100,74100,0
20250224,112000,14314900,74100,74100,74100,74100,0
20250224,111900,14314900,74100,74100,74100,74100,0
20250224,111800,14314900,74100,74100,74100,74100,0
20250224,111700,14314900,74100,74100,74100,74100,0
20250224,111600,14314900,74100,74100,74100,74100,0
20250224,111500,14314900,74100,74100,74100,74100,0
20250224,111400,14314900,74100,74100,74100,74100,0
20250224,111300,14314900,74100,74100,74100,74100,0
20250224,111200,14314900,74100,74100,74100,74100,0
20250224,111100,14314900,74100,74100,74100,74100,0
20250224,111000,14314900,74100,74100,74100,74100,0
20250224,110900,14314900,74100,74100,74100,74100,0
20250224,110800,14314900,74100,74100,74100,74100,0
20250224,110700,14314900,74100,74100,74100,74100,0
20250224,110600,14314900,74100,74100,74100,74100,2
20250224,110500,14166700,74500,74500,74500,74500,0
20250224,110400,14166700,74500,74500,74500,74500,0
20250224,110300,14166700,74500,74500,74500,74500,0
20250224,110200,14166700,74500,74500,74500,74500,0
20250224,110100,14166700,74500,74500,74500,74500,0
20250224,110000,14166700,74500,74500,74500,74500,0
20250224,105900,14166700,74500,74500,74500,74500,0
20250224,105800,14166700,74500,74500,74500,74500,0
20250224,105700,14166700,74500,74500,74500,74500,0
20250224,105600,14166700,74500,74500,74500,74500,0
20250224,105500,14166700,74500,74500,74500,74500,0
20250224,105400,14166700,74500,74500,74500,74500,0
20250224,105300,14166700,74500,74500,74500,74500,0
20250224,105200,14166700,74500,74500,74500,74500,0
20250224,105100,14166700,74500,74500,74500,74500,0
20250224,105000,14166700,74500,74500,74500,74500,0
20250224,104900,14166700,74500,74500,74500,74500,0
20250224,104800,14166700,74500,74100,74500,74100,2
20250224,104700,14018100,74000,74000,74000,74000,0
20250224,104600,14018100,74000,74000,74000,74000,0
20250224,104500,14018100,74000,74000,74000,74000,0
20250224,104400,14018100,74000,74000,74000,74000,0
20250224,104300,14018100,74000,74000,74000,74000,1
20250224,104200,13944100,74600,74600,74600,74600,0
20250224,104100,13944100,74600,74600,74600,74600,0
20250224,104000,13944100,74600,74600,74600,74600,0
20250224,103900,13944100,74600,74600,74600,74600,0
20250224,103800,13944100,74600,74600,74600,74600,0
20250224,103700,13944100,74600,74600,74600,74600,0
20250224,103600,13944100,74600,74600,74600,74600,0
20250224,103500,13944100,74600,74600,74600,74600,0
20250224,103400,13944100,74600,74600,74600,74600,0
20250224,103300,13944100,74600,74600,74600,74600,0
20250224,103200,13944100,74600,74600,74600,74600,0
20250224,103100,13944100,74600,74600,74600,74600,0
20250224,103000,13944100,74600,74600,74600,74600,0
20250224,102900,13944100,74600,74600,74600,74600,0
20250224,102800,13944100,74600,74600,74600,74600,0
20250224,102700,13944100,74600,74600,74600,74600,0
20250224,102600,13944100,74600,74600,74600,74600,0
20250224,102500,13944100,74600,74600,74600,74600,0
20250224,102400,13944100,74600,74600,74600,74600,0
20250224,102300,13944100,74600,74600,74600,74600,0
20250224,102200,13944100,74600,74600,74600,74600,0
20250224,102100,13944100,74600,74600,74600,74600,0
20250224,102000,13944100,74600,74600,74600,74600,0
20250224,101900,13944100,74600,74600,74600,74600,0
20250224,101800,13944100,74600,74600,74600,74600,0
20250224,101700,13944100,74600,74600,74600,74600,0
20250224,101600,13944100,74600,74600,74600,74600,0
20250224,101500,13944100,74600,74600,74600,74600,0
20250224,101400,13944100,74600,74600,74600,74600,0
20250224,101300,13944100,74600,74600,74600,74600,0
20250224,101200,13944100,74600,74600,74600,74600,0
20250224,101100,13944100,74600,74600,74600,74600,0
20250224,101000,13944100,74600,74600,74600,74600,0
20250224,100900,13944100,74600,74600,74600,74600,0
20250224,100800,13944100,74600,74600,74600,74600,0
20250224,100700,13944100,74600,74600,74600,74600,0
20250224,100600,13944100,74600,74600,74600,74600,0
20250224,100500,13944100,74600,74600,74600,74600,0
20250224,100400,13944100,74600,74600,74600,74600,0
20250224,100300,13944100,74600,74600,74600,74600,0
20250224,100200,13944100,74600,74600,74600,74600,0
20250224,100100,13944100,74600,74600,74600,74600,0
20250224,100000,13944100,74600,74600,74600,74600,0
20250224,095900,13944100,74600,74600,74600,74600,0
20250224,095800,13944100,74600,74600,74600,74600,0
20250224,095700,13944100,74600,74600,74600,74600,0
20250224,095600,13944100,74600,74600,74600,74600,5
20250224,095500,13571100,74600,74600,74600,74600,0
20250224,095400,13571100,74600,74600,74600,74600,0
20250224,095300,13571100,74600,74600,74600,74600,0
20250224,095200,13571100,74600,74600,74600,74600,0
20250224,095100,13571100,74600,74600,74600,74600,0
20250224,095000,13571100,74600,74600,74600,74600,0
20250224,094900,13571100,74600,74600,74600,74600,0
20250224,094800,13571100,74600,74600,74600,74600,0
20250224,094700,13571100,74600,74600,74600,74600,0
20250224,094600,13571100,74600,74400,74600,74400,3
20250224,094500,13347600,73900,74300,74300,73900,25
20250224,094400,11498100,74600,74600,74600,74600,0
20250224,094300,11498100,74600,74600,74600,74600,0
20250224,094200,11498100,74600,74600,74600,74600,0
20250224,094100,11498100,74600,74600,74600,74600,0
20250224,094000,11498100,74600,74600,74600,74600,0
20250224,093900,11498100,74600,74600,74600,74600,0
20250224,093800,11498100,74600,74600,74600,74600,0
20250224,093700,11498100,74600,74500,74600,74500,8
20250224,093600,10902000,74300,74200,74300,74200,40
20250224,093500,7932000,74600,74000,74600,74000,26
20250224,093400,6004400,74100,74100,74100,74100,0
20250224,093300,6004400,74100,74100,74100,74100,0
20250224,093200,6004400,74100,74100,74100,74100,0
20250224,093100,6004400,74100,74100,74100,74100,0
20250224,093000,6004400,74100,74100,74100,74100,0
20250224,092900,6004400,74100,74100,74100,74100,0
20250224,092800,6004400,74100,74100,74100,74100,0
20250224,092700,6004400,74100,74100,74100,74100,0
20250224,092600,6004400,74100,74100,74100,74100,0
20250224,092500,6004400,74100,74100,74100,74100,0
20250224,092400,6004400,74100,74100,74100,74100,0
20250224,092300,6004400,74100,74100,74100,74100,1
20250224,092200,5930300,74100,74100,74100,74100,0
20250224,092100,5930300,74100,74100,74100,74100,0
20250224,092000,5930300,74100,74100,74100,74100,0
20250224,091900,5930300,74100,74100,74100,74100,15
20250224,091800,4818800,74600,74600,74600,74600,0
20250224,091700,4818800,74600,74600,74600,74600,0
20250224,091600,4818800,74600,74600,74600,74600,0
20250224,091500,4818800,74600,74600,74600,74600,0
20250224,091400,4818800,74600,74600,74600,74600,0
20250224,091300,4818800,74600,74600,74600,74600,0
20250224,091200,4818800,74600,74600,74600,74600,0
20250224,091100,4818800,74600,74600,74600,74600,0
20250224,091000,4818800,74600,74300,74600,73900,54
20250224,090900,816500,74200,74200,74200,74200,1
20250224,090800,742300,74600,74600,74600,74600,0
20250224,090700,742300,74600,74600,74600,74600,0
20250224,090600,742300,74600,74600,74600,74600,0
20250224,090500,742300,74600,74600,74600,74600,0
20250224,090400,742300,74600,74600,74600,74600,0
20250224,090300,742300,74600,74200,74600,74200,9
20250224,090200,74100,74100,74100,74100,74100,0
20250224,090100,74100,74100,74100,74100,74100,0
20250224,090000,74100,74100,74100,74100,74100,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183100 29750500 74600 74600 74600 74600 25
3 20250224 183000 29750500 74600 74600 74600 74600 0
4 20250224 182900 29750500 74600 74600 74600 74600 0
5 20250224 182800 29750500 74600 74600 74600 74600 0
6 20250224 182700 29750500 74600 74600 74600 74600 0
7 20250224 182600 29750500 74600 74600 74600 74600 0
8 20250224 182500 29750500 74600 74600 74600 74600 0
9 20250224 182400 29750500 74600 74600 74600 74600 0
10 20250224 182300 29750500 74600 74600 74600 74600 0
11 20250224 182200 29750500 74600 74600 74600 74600 0
12 20250224 182100 29750500 74600 74600 74600 74600 0
13 20250224 182000 29750500 74600 74600 74600 74600 0
14 20250224 181900 29750500 74600 74600 74600 74600 0
15 20250224 181800 29750500 74600 74600 74600 74600 0
16 20250224 181700 29750500 74600 74600 74600 74600 0
17 20250224 181600 29750500 74600 74600 74600 74600 0
18 20250224 181500 29750500 74600 74600 74600 74600 0
19 20250224 181400 29750500 74600 74600 74600 74600 0
20 20250224 181300 29750500 74600 74600 74600 74600 0
21 20250224 181200 29750500 74600 74600 74600 74600 0
22 20250224 181100 29750500 74600 74600 74600 74600 0
23 20250224 181000 29750500 74600 74600 74600 74600 0
24 20250224 180900 29750500 74600 74600 74600 74600 0
25 20250224 180800 29750500 74600 74600 74600 74600 0
26 20250224 180700 29750500 74600 74600 74600 74600 0
27 20250224 180600 29750500 74600 74600 74600 74600 0
28 20250224 180500 29750500 74600 74600 74600 74600 0
29 20250224 180400 29750500 74600 74600 74600 74600 0
30 20250224 180300 29750500 74600 74600 74600 74600 0
31 20250224 180200 29750500 74600 74600 74600 74600 0
32 20250224 180100 29750500 74600 74600 74600 74600 25
33 20250224 180000 29750500 74600 74600 74600 74600 0
34 20250224 175900 29750500 74600 74600 74600 74600 0
35 20250224 175800 29750500 74600 74600 74600 74600 0
36 20250224 175700 29750500 74600 74600 74600 74600 0
37 20250224 175600 29750500 74600 74600 74600 74600 0
38 20250224 175500 29750500 74600 74600 74600 74600 0
39 20250224 175400 29750500 74600 74600 74600 74600 0
40 20250224 175300 29750500 74600 74600 74600 74600 0
41 20250224 175200 29750500 74600 74600 74600 74600 0
42 20250224 175100 29750500 74600 74600 74600 74600 0
43 20250224 175000 29750500 74600 74600 74600 74600 0
44 20250224 174900 29750500 74600 74600 74600 74600 0
45 20250224 174800 29750500 74600 74600 74600 74600 0
46 20250224 174700 29750500 74600 74600 74600 74600 0
47 20250224 174600 29750500 74600 74600 74600 74600 0
48 20250224 174500 29750500 74600 74600 74600 74600 0
49 20250224 174400 29750500 74600 74600 74600 74600 0
50 20250224 174300 29750500 74600 74600 74600 74600 0
51 20250224 174200 29750500 74600 74600 74600 74600 0
52 20250224 174100 29750500 74600 74600 74600 74600 0
53 20250224 174000 29750500 74600 74600 74600 74600 0
54 20250224 173900 29750500 74600 74600 74600 74600 0
55 20250224 173800 29750500 74600 74600 74600 74600 0
56 20250224 173700 29750500 74600 74600 74600 74600 0
57 20250224 173600 29750500 74600 74600 74600 74600 0
58 20250224 173500 29750500 74600 74600 74600 74600 0
59 20250224 173400 29750500 74600 74600 74600 74600 0
60 20250224 173300 29750500 74600 74600 74600 74600 0
61 20250224 173200 29750500 74600 74600 74600 74600 0
62 20250224 173100 29750500 74600 74600 74600 74600 25
63 20250224 173000 29750500 74600 74600 74600 74600 0
64 20250224 172900 29750500 74600 74600 74600 74600 0
65 20250224 172800 29750500 74600 74600 74600 74600 0
66 20250224 172700 29750500 74600 74600 74600 74600 0
67 20250224 172600 29750500 74600 74600 74600 74600 0
68 20250224 172500 29750500 74600 74600 74600 74600 0
69 20250224 172400 29750500 74600 74600 74600 74600 0
70 20250224 172300 29750500 74600 74600 74600 74600 0
71 20250224 172200 29750500 74600 74600 74600 74600 0
72 20250224 172100 29750500 74600 74600 74600 74600 0
73 20250224 172000 29750500 74600 74600 74600 74600 0
74 20250224 171900 29750500 74600 74600 74600 74600 0
75 20250224 171800 29750500 74600 74600 74600 74600 0
76 20250224 171700 29750500 74600 74600 74600 74600 0
77 20250224 171600 29750500 74600 74600 74600 74600 0
78 20250224 171500 29750500 74600 74600 74600 74600 0
79 20250224 171400 29750500 74600 74600 74600 74600 0
80 20250224 171300 29750500 74600 74600 74600 74600 0
81 20250224 171200 29750500 74600 74600 74600 74600 0
82 20250224 171100 29750500 74600 74600 74600 74600 0
83 20250224 171000 29750500 74600 74600 74600 74600 0
84 20250224 170900 29750500 74600 74600 74600 74600 0
85 20250224 170800 29750500 74600 74600 74600 74600 0
86 20250224 170700 29750500 74600 74600 74600 74600 0
87 20250224 170600 29750500 74600 74600 74600 74600 0
88 20250224 170500 29750500 74600 74600 74600 74600 0
89 20250224 170400 29750500 74600 74600 74600 74600 0
90 20250224 170300 29750500 74600 74600 74600 74600 0
91 20250224 170200 29750500 74600 74600 74600 74600 0
92 20250224 170100 29750500 74600 74600 74600 74600 25
93 20250224 170000 29750500 74600 74600 74600 74600 0
94 20250224 165900 29750500 74600 74600 74600 74600 0
95 20250224 165800 29750500 74600 74600 74600 74600 0
96 20250224 165700 29750500 74600 74600 74600 74600 0
97 20250224 165600 29750500 74600 74600 74600 74600 0
98 20250224 165500 29750500 74600 74600 74600 74600 0
99 20250224 165400 29750500 74600 74600 74600 74600 0
100 20250224 165300 29750500 74600 74600 74600 74600 0
101 20250224 165200 29750500 74600 74600 74600 74600 0
102 20250224 165100 29750500 74600 74600 74600 74600 0
103 20250224 165000 29750500 74600 74600 74600 74600 0
104 20250224 164900 29750500 74600 74600 74600 74600 0
105 20250224 164800 29750500 74600 74600 74600 74600 0
106 20250224 164700 29750500 74600 74600 74600 74600 0
107 20250224 164600 29750500 74600 74600 74600 74600 0
108 20250224 164500 29750500 74600 74600 74600 74600 0
109 20250224 164400 29750500 74600 74600 74600 74600 0
110 20250224 164300 29750500 74600 74600 74600 74600 0
111 20250224 164200 29750500 74600 74600 74600 74600 0
112 20250224 164100 29750500 74600 74600 74600 74600 0
113 20250224 164000 29750500 74600 74600 74600 74600 0
114 20250224 163900 29750500 74600 74600 74600 74600 0
115 20250224 163800 29750500 74600 74600 74600 74600 0
116 20250224 163700 29750500 74600 74600 74600 74600 0
117 20250224 163600 29750500 74600 74600 74600 74600 0
118 20250224 163500 29750500 74600 74600 74600 74600 0
119 20250224 163400 29750500 74600 74600 74600 74600 0
120 20250224 163300 29750500 74600 74600 74600 74600 0
121 20250224 163200 29750500 74600 74600 74600 74600 0
122 20250224 163100 29750500 74600 74600 74600 74600 25
123 20250224 163000 29750500 74600 74600 74600 74600 0
124 20250224 162900 29750500 74600 74600 74600 74600 0
125 20250224 162800 29750500 74600 74600 74600 74600 0
126 20250224 162700 29750500 74600 74600 74600 74600 0
127 20250224 162600 29750500 74600 74600 74600 74600 0
128 20250224 162500 29750500 74600 74600 74600 74600 0
129 20250224 162400 29750500 74600 74600 74600 74600 0
130 20250224 162300 29750500 74600 74600 74600 74600 0
131 20250224 162200 29750500 74600 74600 74600 74600 0
132 20250224 162100 29750500 74600 74600 74600 74600 0
133 20250224 162000 29750500 74600 74600 74600 74600 0
134 20250224 161900 29750500 74600 74600 74600 74600 0
135 20250224 161800 29750500 74600 74600 74600 74600 0
136 20250224 161700 29750500 74600 74600 74600 74600 0
137 20250224 161600 29750500 74600 74600 74600 74600 0
138 20250224 161500 29750500 74600 74600 74600 74600 0
139 20250224 161400 29750500 74600 74600 74600 74600 0
140 20250224 161300 29750500 74600 74600 74600 74600 0
141 20250224 161200 29750500 74600 74600 74600 74600 0
142 20250224 161100 29750500 74600 74600 74600 74600 0
143 20250224 161000 29750500 74600 74600 74600 74600 0
144 20250224 160900 29750500 74600 74600 74600 74600 0
145 20250224 160800 29750500 74600 74600 74600 74600 0
146 20250224 160700 29750500 74600 74600 74600 74600 0
147 20250224 160600 29750500 74600 74600 74600 74600 0
148 20250224 160500 29750500 74600 74600 74600 74600 0
149 20250224 160400 29750500 74600 74600 74600 74600 0
150 20250224 160300 29750500 74600 74600 74600 74600 0
151 20250224 160200 29750500 74600 74600 74600 74600 0
152 20250224 160100 29750500 74600 74600 74600 74600 25
153 20250224 160000 29750500 74600 74600 74600 74600 0
154 20250224 155900 29750500 74600 74600 74600 74600 0
155 20250224 155800 29750500 74600 74600 74600 74600 0
156 20250224 155700 29750500 74600 74600 74600 74600 0
157 20250224 155600 29750500 74600 74600 74600 74600 0
158 20250224 155500 29750500 74600 74600 74600 74600 0
159 20250224 155400 29750500 74600 74600 74600 74600 0
160 20250224 155300 29750500 74600 74600 74600 74600 0
161 20250224 155200 29750500 74600 74600 74600 74600 0
162 20250224 155100 29750500 74600 74600 74600 74600 0
163 20250224 155000 29750500 74600 74600 74600 74600 0
164 20250224 154900 29750500 74600 74600 74600 74600 0
165 20250224 154800 29750500 74600 74600 74600 74600 0
166 20250224 154700 29750500 74600 74600 74600 74600 0
167 20250224 154600 29750500 74600 74600 74600 74600 0
168 20250224 154500 29750500 74600 74600 74600 74600 0
169 20250224 154400 29750500 74600 74600 74600 74600 0
170 20250224 154300 29750500 74600 74600 74600 74600 0
171 20250224 154200 29750500 74600 74600 74600 74600 0
172 20250224 154100 29750500 74600 74600 74600 74600 0
173 20250224 154000 29750500 74600 74600 74600 74600 0
174 20250224 153900 29750500 74600 74600 74600 74600 0
175 20250224 153800 29750500 74600 74600 74600 74600 0
176 20250224 153700 29750500 74600 74600 74600 74600 0
177 20250224 153600 29750500 74600 74600 74600 74600 0
178 20250224 153500 29750500 74600 74600 74600 74600 0
179 20250224 153400 29750500 74600 74600 74600 74600 0
180 20250224 153300 29750500 74600 74600 74600 74600 0
181 20250224 153200 29750500 74600 74600 74600 74600 0
182 20250224 153100 29750500 74600 74600 74600 74600 25
183 20250224 153000 29750500 74600 74600 74600 74600 25
184 20250224 152900 27885500 74500 74500 74500 74500 0
185 20250224 152800 27885500 74500 74500 74500 74500 0
186 20250224 152700 27885500 74500 74500 74500 74500 0
187 20250224 152600 27885500 74500 74500 74500 74500 0
188 20250224 152500 27885500 74500 74500 74500 74500 0
189 20250224 152400 27885500 74500 74500 74500 74500 0
190 20250224 152300 27885500 74500 74500 74500 74500 0
191 20250224 152200 27885500 74500 74500 74500 74500 0
192 20250224 152100 27885500 74500 74500 74500 74500 0
193 20250224 152000 27885500 74500 74500 74500 74500 0
194 20250224 151900 27885500 74500 74500 74500 74500 5
195 20250224 151800 27513000 74500 74500 74500 74500 0
196 20250224 151700 27513000 74500 74500 74500 74500 0
197 20250224 151600 27513000 74500 74500 74500 74500 0
198 20250224 151500 27513000 74500 74500 74500 74500 10
199 20250224 151400 26768000 74600 74600 74600 74600 0
200 20250224 151300 26768000 74600 74600 74600 74600 0
201 20250224 151200 26768000 74600 74600 74600 74600 0
202 20250224 151100 26768000 74600 74600 74600 74600 0
203 20250224 151000 26768000 74600 74600 74600 74600 0
204 20250224 150900 26768000 74600 74600 74600 74600 0
205 20250224 150800 26768000 74600 74600 74600 74600 0
206 20250224 150700 26768000 74600 74600 74600 74600 0
207 20250224 150600 26768000 74600 74600 74600 74600 0
208 20250224 150500 26768000 74600 74600 74600 74600 0
209 20250224 150400 26768000 74600 74600 74600 74600 0
210 20250224 150300 26768000 74600 74400 74600 74400 7
211 20250224 150200 26246500 74000 74000 74000 74000 0
212 20250224 150100 26246500 74000 74000 74000 74000 0
213 20250224 150000 26246500 74000 74000 74000 74000 0
214 20250224 145900 26246500 74000 74000 74000 74000 0
215 20250224 145800 26246500 74000 74000 74000 74000 0
216 20250224 145700 26246500 74000 74000 74000 74000 0
217 20250224 145600 26246500 74000 74000 74000 74000 0
218 20250224 145500 26246500 74000 74000 74000 74000 1
219 20250224 145400 26172500 74600 74600 74600 74600 0
220 20250224 145300 26172500 74600 74600 74600 74600 0
221 20250224 145200 26172500 74600 74600 74600 74600 0
222 20250224 145100 26172500 74600 74600 74600 74600 0
223 20250224 145000 26172500 74600 74600 74600 74600 0
224 20250224 144900 26172500 74600 74600 74600 74600 0
225 20250224 144800 26172500 74600 74600 74600 74600 0
226 20250224 144700 26172500 74600 74600 74600 74600 0
227 20250224 144600 26172500 74600 74600 74600 74600 0
228 20250224 144500 26172500 74600 74600 74600 74600 0
229 20250224 144400 26172500 74600 74600 74600 74600 0
230 20250224 144300 26172500 74600 74600 74600 74600 0
231 20250224 144200 26172500 74600 74600 74600 74600 0
232 20250224 144100 26172500 74600 74600 74600 74600 0
233 20250224 144000 26172500 74600 74600 74600 74600 0
234 20250224 143900 26172500 74600 74600 74600 74600 0
235 20250224 143800 26172500 74600 74600 74600 74600 0
236 20250224 143700 26172500 74600 74600 74600 74600 0
237 20250224 143600 26172500 74600 74600 74600 74600 0
238 20250224 143500 26172500 74600 74600 74600 74600 0
239 20250224 143400 26172500 74600 74600 74600 74600 0
240 20250224 143300 26172500 74600 74600 74600 74600 0
241 20250224 143200 26172500 74600 74600 74600 74600 0
242 20250224 143100 26172500 74600 74600 74600 74600 0
243 20250224 143000 26172500 74600 74600 74600 74600 0
244 20250224 142900 26172500 74600 74600 74600 74600 0
245 20250224 142800 26172500 74600 74600 74600 74600 0
246 20250224 142700 26172500 74600 74600 74600 74600 0
247 20250224 142600 26172500 74600 74600 74600 74600 0
248 20250224 142500 26172500 74600 74600 74600 74600 0
249 20250224 142400 26172500 74600 74600 74600 74600 0
250 20250224 142300 26172500 74600 74600 74600 74600 0
251 20250224 142200 26172500 74600 74600 74600 74600 0
252 20250224 142100 26172500 74600 74600 74600 74600 0
253 20250224 142000 26172500 74600 74600 74600 74600 0
254 20250224 141900 26172500 74600 74600 74600 74600 0
255 20250224 141800 26172500 74600 74600 74600 74600 0
256 20250224 141700 26172500 74600 74600 74600 74600 0
257 20250224 141600 26172500 74600 74600 74600 74600 0
258 20250224 141500 26172500 74600 74600 74600 74600 0
259 20250224 141400 26172500 74600 74500 74600 74500 2
260 20250224 141300 26023400 74600 74600 74600 74600 0
261 20250224 141200 26023400 74600 74500 74600 74500 10
262 20250224 141100 25278300 74500 74000 74500 74000 47
263 20250224 141000 21796300 74000 74000 74000 74000 3
264 20250224 140900 21574300 74000 74000 74000 74000 0
265 20250224 140800 21574300 74000 74000 74000 74000 0
266 20250224 140700 21574300 74000 74000 74000 74000 0
267 20250224 140600 21574300 74000 74000 74000 74000 0
268 20250224 140500 21574300 74000 74000 74000 74000 0
269 20250224 140400 21574300 74000 74000 74000 74000 0
270 20250224 140300 21574300 74000 74000 74000 74000 0
271 20250224 140200 21574300 74000 74000 74000 74000 0
272 20250224 140100 21574300 74000 74000 74000 74000 0
273 20250224 140000 21574300 74000 74000 74000 74000 0
274 20250224 135900 21574300 74000 74000 74000 74000 0
275 20250224 135800 21574300 74000 74000 74000 74000 0
276 20250224 135700 21574300 74000 74000 74000 74000 1
277 20250224 135600 21500300 73900 73900 73900 73900 0
278 20250224 135500 21500300 73900 73900 73900 73900 0
279 20250224 135400 21500300 73900 73900 73900 73900 0
280 20250224 135300 21500300 73900 73900 73900 73900 0
281 20250224 135200 21500300 73900 74000 74000 73900 8
282 20250224 135100 20908700 74000 74000 74000 74000 1
283 20250224 135000 20834700 74100 74100 74100 74100 0
284 20250224 134900 20834700 74100 74100 74100 74100 0
285 20250224 134800 20834700 74100 74100 74100 74100 0
286 20250224 134700 20834700 74100 74100 74100 74100 0
287 20250224 134600 20834700 74100 74100 74100 74100 0
288 20250224 134500 20834700 74100 74100 74100 74100 0
289 20250224 134400 20834700 74100 74100 74100 74100 0
290 20250224 134300 20834700 74100 74100 74100 74100 0
291 20250224 134200 20834700 74100 74100 74100 74100 0
292 20250224 134100 20834700 74100 74100 74100 74100 0
293 20250224 134000 20834700 74100 74100 74100 74100 0
294 20250224 133900 20834700 74100 74100 74100 74100 0
295 20250224 133800 20834700 74100 74100 74100 74100 0
296 20250224 133700 20834700 74100 74100 74100 74100 0
297 20250224 133600 20834700 74100 74100 74100 74100 0
298 20250224 133500 20834700 74100 74100 74100 74100 0
299 20250224 133400 20834700 74100 74100 74100 74100 0
300 20250224 133300 20834700 74100 74100 74100 74100 0
301 20250224 133200 20834700 74100 74100 74100 74100 0
302 20250224 133100 20834700 74100 74100 74100 74100 0
303 20250224 133000 20834700 74100 74100 74100 74100 0
304 20250224 132900 20834700 74100 74100 74100 74100 0
305 20250224 132800 20834700 74100 74100 74100 74100 0
306 20250224 132700 20834700 74100 74100 74100 74100 0
307 20250224 132600 20834700 74100 74100 74100 74100 0
308 20250224 132500 20834700 74100 74100 74100 74100 0
309 20250224 132400 20834700 74100 74100 74100 74100 0
310 20250224 132300 20834700 74100 74100 74100 74100 0
311 20250224 132200 20834700 74100 74100 74100 74100 0
312 20250224 132100 20834700 74100 74100 74100 74100 0
313 20250224 132000 20834700 74100 74100 74100 74100 0
314 20250224 131900 20834700 74100 74100 74100 74100 0
315 20250224 131800 20834700 74100 74100 74100 74100 0
316 20250224 131700 20834700 74100 74100 74100 74100 0
317 20250224 131600 20834700 74100 74100 74100 74100 0
318 20250224 131500 20834700 74100 74100 74100 74100 0
319 20250224 131400 20834700 74100 74100 74100 74100 0
320 20250224 131300 20834700 74100 74100 74100 74100 0
321 20250224 131200 20834700 74100 74100 74100 74100 0
322 20250224 131100 20834700 74100 74100 74100 74100 0
323 20250224 131000 20834700 74100 74100 74100 74100 0
324 20250224 130900 20834700 74100 74100 74100 74100 0
325 20250224 130800 20834700 74100 74100 74100 74100 0
326 20250224 130700 20834700 74100 74100 74100 74100 0
327 20250224 130600 20834700 74100 74100 74100 74100 0
328 20250224 130500 20834700 74100 74100 74100 74100 0
329 20250224 130400 20834700 74100 74100 74100 74100 0
330 20250224 130300 20834700 74100 74100 74100 74100 0
331 20250224 130200 20834700 74100 74100 74100 74100 0
332 20250224 130100 20834700 74100 74100 74100 74100 0
333 20250224 130000 20834700 74100 74100 74100 74100 0
334 20250224 125900 20834700 74100 74100 74100 74100 0
335 20250224 125800 20834700 74100 74100 74100 74100 0
336 20250224 125700 20834700 74100 74100 74100 74100 0
337 20250224 125600 20834700 74100 74100 74100 74100 0
338 20250224 125500 20834700 74100 74100 74100 74100 0
339 20250224 125400 20834700 74100 74100 74100 74100 0
340 20250224 125300 20834700 74100 74100 74100 74100 0
341 20250224 125200 20834700 74100 74100 74100 74100 0
342 20250224 125100 20834700 74100 74100 74100 74100 0
343 20250224 125000 20834700 74100 74100 74100 74100 0
344 20250224 124900 20834700 74100 74100 74100 74100 0
345 20250224 124800 20834700 74100 74100 74100 74100 0
346 20250224 124700 20834700 74100 74100 74100 74100 0
347 20250224 124600 20834700 74100 74100 74100 74100 0
348 20250224 124500 20834700 74100 74100 74100 74100 0
349 20250224 124400 20834700 74100 74100 74100 74100 0
350 20250224 124300 20834700 74100 74100 74100 74100 0
351 20250224 124200 20834700 74100 74100 74100 74100 0
352 20250224 124100 20834700 74100 74100 74100 74100 0
353 20250224 124000 20834700 74100 74100 74100 74100 0
354 20250224 123900 20834700 74100 74100 74100 74100 0
355 20250224 123800 20834700 74100 74100 74100 74100 0
356 20250224 123700 20834700 74100 74100 74100 74100 0
357 20250224 123600 20834700 74100 74100 74100 74100 0
358 20250224 123500 20834700 74100 74100 74100 74100 0
359 20250224 123400 20834700 74100 74100 74100 74100 0
360 20250224 123300 20834700 74100 74100 74100 74100 0
361 20250224 123200 20834700 74100 74100 74100 74100 0
362 20250224 123100 20834700 74100 74100 74100 74100 3
363 20250224 123000 20612400 73900 73900 73900 73900 0
364 20250224 122900 20612400 73900 73900 73900 73900 0
365 20250224 122800 20612400 73900 73900 73900 73900 0
366 20250224 122700 20612400 73900 73900 73900 73900 0
367 20250224 122600 20612400 73900 73900 73900 73900 0
368 20250224 122500 20612400 73900 73900 73900 73900 0
369 20250224 122400 20612400 73900 73900 73900 73900 0
370 20250224 122300 20612400 73900 73900 73900 73900 0
371 20250224 122200 20612400 73900 73900 73900 73900 0
372 20250224 122100 20612400 73900 73900 73900 73900 0
373 20250224 122000 20612400 73900 73900 73900 73900 0
374 20250224 121900 20612400 73900 73900 73900 73900 0
375 20250224 121800 20612400 73900 73900 73900 73900 0
376 20250224 121700 20612400 73900 74000 74000 73900 12
377 20250224 121600 19725500 74000 74000 74000 74000 0
378 20250224 121500 19725500 74000 74000 74000 74000 19
379 20250224 121400 18319500 74100 74100 74100 74100 0
380 20250224 121300 18319500 74100 74100 74100 74100 0
381 20250224 121200 18319500 74100 74100 74100 74100 0
382 20250224 121100 18319500 74100 74100 74100 74100 0
383 20250224 121000 18319500 74100 74100 74100 74100 11
384 20250224 120900 17504400 74100 74100 74100 74100 0
385 20250224 120800 17504400 74100 74100 74100 74100 0
386 20250224 120700 17504400 74100 74100 74100 74100 30
387 20250224 120600 15281400 74500 74500 74500 74500 0
388 20250224 120500 15281400 74500 74500 74500 74500 0
389 20250224 120400 15281400 74500 74500 74500 74500 0
390 20250224 120300 15281400 74500 74500 74500 74500 0
391 20250224 120200 15281400 74500 74500 74500 74500 0
392 20250224 120100 15281400 74500 74500 74500 74500 0
393 20250224 120000 15281400 74500 74500 74500 74500 0
394 20250224 115900 15281400 74500 74500 74500 74500 0
395 20250224 115800 15281400 74500 74500 74500 74500 0
396 20250224 115700 15281400 74500 74500 74500 74500 0
397 20250224 115600 15281400 74500 74500 74500 74500 0
398 20250224 115500 15281400 74500 74500 74500 74500 0
399 20250224 115400 15281400 74500 74500 74500 74500 0
400 20250224 115300 15281400 74500 74500 74500 74500 0
401 20250224 115200 15281400 74500 74500 74500 74500 0
402 20250224 115100 15281400 74500 74500 74500 74500 0
403 20250224 115000 15281400 74500 74500 74500 74500 0
404 20250224 114900 15281400 74500 74500 74500 74500 0
405 20250224 114800 15281400 74500 74500 74500 74500 0
406 20250224 114700 15281400 74500 74500 74500 74500 0
407 20250224 114600 15281400 74500 74200 74500 74200 10
408 20250224 114500 14537300 74200 74200 74200 74200 0
409 20250224 114400 14537300 74200 74200 74200 74200 0
410 20250224 114300 14537300 74200 74200 74200 74200 0
411 20250224 114200 14537300 74200 74200 74200 74200 0
412 20250224 114100 14537300 74200 74200 74200 74200 0
413 20250224 114000 14537300 74200 74200 74200 74200 0
414 20250224 113900 14537300 74200 74200 74200 74200 0
415 20250224 113800 14537300 74200 74200 74200 74200 1
416 20250224 113700 14463100 74100 74100 74100 74100 0
417 20250224 113600 14463100 74100 74100 74100 74100 0
418 20250224 113500 14463100 74100 74100 74100 74100 0
419 20250224 113400 14463100 74100 74100 74100 74100 0
420 20250224 113300 14463100 74100 74100 74100 74100 1
421 20250224 113200 14389000 74100 74100 74100 74100 0
422 20250224 113100 14389000 74100 74100 74100 74100 0
423 20250224 113000 14389000 74100 74100 74100 74100 0
424 20250224 112900 14389000 74100 74100 74100 74100 0
425 20250224 112800 14389000 74100 74100 74100 74100 0
426 20250224 112700 14389000 74100 74100 74100 74100 0
427 20250224 112600 14389000 74100 74100 74100 74100 0
428 20250224 112500 14389000 74100 74100 74100 74100 0
429 20250224 112400 14389000 74100 74100 74100 74100 0
430 20250224 112300 14389000 74100 74100 74100 74100 1
431 20250224 112200 14314900 74100 74100 74100 74100 0
432 20250224 112100 14314900 74100 74100 74100 74100 0
433 20250224 112000 14314900 74100 74100 74100 74100 0
434 20250224 111900 14314900 74100 74100 74100 74100 0
435 20250224 111800 14314900 74100 74100 74100 74100 0
436 20250224 111700 14314900 74100 74100 74100 74100 0
437 20250224 111600 14314900 74100 74100 74100 74100 0
438 20250224 111500 14314900 74100 74100 74100 74100 0
439 20250224 111400 14314900 74100 74100 74100 74100 0
440 20250224 111300 14314900 74100 74100 74100 74100 0
441 20250224 111200 14314900 74100 74100 74100 74100 0
442 20250224 111100 14314900 74100 74100 74100 74100 0
443 20250224 111000 14314900 74100 74100 74100 74100 0
444 20250224 110900 14314900 74100 74100 74100 74100 0
445 20250224 110800 14314900 74100 74100 74100 74100 0
446 20250224 110700 14314900 74100 74100 74100 74100 0
447 20250224 110600 14314900 74100 74100 74100 74100 2
448 20250224 110500 14166700 74500 74500 74500 74500 0
449 20250224 110400 14166700 74500 74500 74500 74500 0
450 20250224 110300 14166700 74500 74500 74500 74500 0
451 20250224 110200 14166700 74500 74500 74500 74500 0
452 20250224 110100 14166700 74500 74500 74500 74500 0
453 20250224 110000 14166700 74500 74500 74500 74500 0
454 20250224 105900 14166700 74500 74500 74500 74500 0
455 20250224 105800 14166700 74500 74500 74500 74500 0
456 20250224 105700 14166700 74500 74500 74500 74500 0
457 20250224 105600 14166700 74500 74500 74500 74500 0
458 20250224 105500 14166700 74500 74500 74500 74500 0
459 20250224 105400 14166700 74500 74500 74500 74500 0
460 20250224 105300 14166700 74500 74500 74500 74500 0
461 20250224 105200 14166700 74500 74500 74500 74500 0
462 20250224 105100 14166700 74500 74500 74500 74500 0
463 20250224 105000 14166700 74500 74500 74500 74500 0
464 20250224 104900 14166700 74500 74500 74500 74500 0
465 20250224 104800 14166700 74500 74100 74500 74100 2
466 20250224 104700 14018100 74000 74000 74000 74000 0
467 20250224 104600 14018100 74000 74000 74000 74000 0
468 20250224 104500 14018100 74000 74000 74000 74000 0
469 20250224 104400 14018100 74000 74000 74000 74000 0
470 20250224 104300 14018100 74000 74000 74000 74000 1
471 20250224 104200 13944100 74600 74600 74600 74600 0
472 20250224 104100 13944100 74600 74600 74600 74600 0
473 20250224 104000 13944100 74600 74600 74600 74600 0
474 20250224 103900 13944100 74600 74600 74600 74600 0
475 20250224 103800 13944100 74600 74600 74600 74600 0
476 20250224 103700 13944100 74600 74600 74600 74600 0
477 20250224 103600 13944100 74600 74600 74600 74600 0
478 20250224 103500 13944100 74600 74600 74600 74600 0
479 20250224 103400 13944100 74600 74600 74600 74600 0
480 20250224 103300 13944100 74600 74600 74600 74600 0
481 20250224 103200 13944100 74600 74600 74600 74600 0
482 20250224 103100 13944100 74600 74600 74600 74600 0
483 20250224 103000 13944100 74600 74600 74600 74600 0
484 20250224 102900 13944100 74600 74600 74600 74600 0
485 20250224 102800 13944100 74600 74600 74600 74600 0
486 20250224 102700 13944100 74600 74600 74600 74600 0
487 20250224 102600 13944100 74600 74600 74600 74600 0
488 20250224 102500 13944100 74600 74600 74600 74600 0
489 20250224 102400 13944100 74600 74600 74600 74600 0
490 20250224 102300 13944100 74600 74600 74600 74600 0
491 20250224 102200 13944100 74600 74600 74600 74600 0
492 20250224 102100 13944100 74600 74600 74600 74600 0
493 20250224 102000 13944100 74600 74600 74600 74600 0
494 20250224 101900 13944100 74600 74600 74600 74600 0
495 20250224 101800 13944100 74600 74600 74600 74600 0
496 20250224 101700 13944100 74600 74600 74600 74600 0
497 20250224 101600 13944100 74600 74600 74600 74600 0
498 20250224 101500 13944100 74600 74600 74600 74600 0
499 20250224 101400 13944100 74600 74600 74600 74600 0
500 20250224 101300 13944100 74600 74600 74600 74600 0
501 20250224 101200 13944100 74600 74600 74600 74600 0
502 20250224 101100 13944100 74600 74600 74600 74600 0
503 20250224 101000 13944100 74600 74600 74600 74600 0
504 20250224 100900 13944100 74600 74600 74600 74600 0
505 20250224 100800 13944100 74600 74600 74600 74600 0
506 20250224 100700 13944100 74600 74600 74600 74600 0
507 20250224 100600 13944100 74600 74600 74600 74600 0
508 20250224 100500 13944100 74600 74600 74600 74600 0
509 20250224 100400 13944100 74600 74600 74600 74600 0
510 20250224 100300 13944100 74600 74600 74600 74600 0
511 20250224 100200 13944100 74600 74600 74600 74600 0
512 20250224 100100 13944100 74600 74600 74600 74600 0
513 20250224 100000 13944100 74600 74600 74600 74600 0
514 20250224 095900 13944100 74600 74600 74600 74600 0
515 20250224 095800 13944100 74600 74600 74600 74600 0
516 20250224 095700 13944100 74600 74600 74600 74600 0
517 20250224 095600 13944100 74600 74600 74600 74600 5
518 20250224 095500 13571100 74600 74600 74600 74600 0
519 20250224 095400 13571100 74600 74600 74600 74600 0
520 20250224 095300 13571100 74600 74600 74600 74600 0
521 20250224 095200 13571100 74600 74600 74600 74600 0
522 20250224 095100 13571100 74600 74600 74600 74600 0
523 20250224 095000 13571100 74600 74600 74600 74600 0
524 20250224 094900 13571100 74600 74600 74600 74600 0
525 20250224 094800 13571100 74600 74600 74600 74600 0
526 20250224 094700 13571100 74600 74600 74600 74600 0
527 20250224 094600 13571100 74600 74400 74600 74400 3
528 20250224 094500 13347600 73900 74300 74300 73900 25
529 20250224 094400 11498100 74600 74600 74600 74600 0
530 20250224 094300 11498100 74600 74600 74600 74600 0
531 20250224 094200 11498100 74600 74600 74600 74600 0
532 20250224 094100 11498100 74600 74600 74600 74600 0
533 20250224 094000 11498100 74600 74600 74600 74600 0
534 20250224 093900 11498100 74600 74600 74600 74600 0
535 20250224 093800 11498100 74600 74600 74600 74600 0
536 20250224 093700 11498100 74600 74500 74600 74500 8
537 20250224 093600 10902000 74300 74200 74300 74200 40
538 20250224 093500 7932000 74600 74000 74600 74000 26
539 20250224 093400 6004400 74100 74100 74100 74100 0
540 20250224 093300 6004400 74100 74100 74100 74100 0
541 20250224 093200 6004400 74100 74100 74100 74100 0
542 20250224 093100 6004400 74100 74100 74100 74100 0
543 20250224 093000 6004400 74100 74100 74100 74100 0
544 20250224 092900 6004400 74100 74100 74100 74100 0
545 20250224 092800 6004400 74100 74100 74100 74100 0
546 20250224 092700 6004400 74100 74100 74100 74100 0
547 20250224 092600 6004400 74100 74100 74100 74100 0
548 20250224 092500 6004400 74100 74100 74100 74100 0
549 20250224 092400 6004400 74100 74100 74100 74100 0
550 20250224 092300 6004400 74100 74100 74100 74100 1
551 20250224 092200 5930300 74100 74100 74100 74100 0
552 20250224 092100 5930300 74100 74100 74100 74100 0
553 20250224 092000 5930300 74100 74100 74100 74100 0
554 20250224 091900 5930300 74100 74100 74100 74100 15
555 20250224 091800 4818800 74600 74600 74600 74600 0
556 20250224 091700 4818800 74600 74600 74600 74600 0
557 20250224 091600 4818800 74600 74600 74600 74600 0
558 20250224 091500 4818800 74600 74600 74600 74600 0
559 20250224 091400 4818800 74600 74600 74600 74600 0
560 20250224 091300 4818800 74600 74600 74600 74600 0
561 20250224 091200 4818800 74600 74600 74600 74600 0
562 20250224 091100 4818800 74600 74600 74600 74600 0
563 20250224 091000 4818800 74600 74300 74600 73900 54
564 20250224 090900 816500 74200 74200 74200 74200 1
565 20250224 090800 742300 74600 74600 74600 74600 0
566 20250224 090700 742300 74600 74600 74600 74600 0
567 20250224 090600 742300 74600 74600 74600 74600 0
568 20250224 090500 742300 74600 74600 74600 74600 0
569 20250224 090400 742300 74600 74600 74600 74600 0
570 20250224 090300 742300 74600 74200 74600 74200 9
571 20250224 090200 74100 74100 74100 74100 74100 0
572 20250224 090100 74100 74100 74100 74100 74100 0
573 20250224 090000 74100 74100 74100 74100 74100 1

1
000590/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,1154482,0,84854427000,0.00
20250219,0,1154482,0,84738978800,0.00
20250218,0,1154482,0,87047942800,0.00
20250217,0,1154482,0,86817046400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 1154482 0 84854427000 0.00
3 20250219 0 1154482 0 84738978800 0.00
4 20250218 0 1154482 0 87047942800 0.00
5 20250217 0 1154482 0 86817046400 0.00