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

575
001000/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,30251127,929,929,929,929,2200
20250224,183200,30251127,929,929,929,929,0
20250224,183100,30251127,929,929,929,929,0
20250224,183000,30251127,929,929,929,929,0
20250224,182900,30251127,929,929,929,929,0
20250224,182800,30251127,929,929,929,929,0
20250224,182700,30251127,929,929,929,929,0
20250224,182600,30251127,929,929,929,929,0
20250224,182500,30251127,929,929,929,929,0
20250224,182400,30251127,929,929,929,929,0
20250224,182300,30251127,929,929,929,929,0
20250224,182200,30251127,929,929,929,929,0
20250224,182100,30251127,929,929,929,929,0
20250224,182000,30251127,929,929,929,929,0
20250224,181900,30251127,929,929,929,929,0
20250224,181800,30251127,929,929,929,929,0
20250224,181700,30251127,929,929,929,929,0
20250224,181600,30251127,929,929,929,929,0
20250224,181500,30251127,929,929,929,929,0
20250224,181400,30251127,929,929,929,929,0
20250224,181300,30251127,929,929,929,929,0
20250224,181200,30251127,929,929,929,929,0
20250224,181100,30251127,929,929,929,929,0
20250224,181000,30251127,929,929,929,929,0
20250224,180900,30251127,929,929,929,929,0
20250224,180800,30251127,929,929,929,929,0
20250224,180700,30251127,929,929,929,929,0
20250224,180600,30251127,929,929,929,929,0
20250224,180500,30251127,929,929,929,929,0
20250224,180400,30251127,929,929,929,929,0
20250224,180300,30251127,929,929,929,929,2200
20250224,180200,30251127,929,929,929,929,0
20250224,180100,30251127,929,929,929,929,0
20250224,180000,30251127,929,929,929,929,0
20250224,175900,30251127,929,929,929,929,0
20250224,175800,30251127,929,929,929,929,0
20250224,175700,30251127,929,929,929,929,0
20250224,175600,30251127,929,929,929,929,0
20250224,175500,30251127,929,929,929,929,0
20250224,175400,30251127,929,929,929,929,0
20250224,175300,30251127,929,929,929,929,0
20250224,175200,30251127,929,929,929,929,0
20250224,175100,30251127,929,929,929,929,0
20250224,175000,30251127,929,929,929,929,0
20250224,174900,30251127,929,929,929,929,0
20250224,174800,30251127,929,929,929,929,0
20250224,174700,30251127,929,929,929,929,0
20250224,174600,30251127,929,929,929,929,0
20250224,174500,30251127,929,929,929,929,0
20250224,174400,30251127,929,929,929,929,0
20250224,174300,30251127,929,929,929,929,0
20250224,174200,30251127,929,929,929,929,0
20250224,174100,30251127,929,929,929,929,0
20250224,174000,30251127,929,929,929,929,0
20250224,173900,30251127,929,929,929,929,0
20250224,173800,30251127,929,929,929,929,0
20250224,173700,30251127,929,929,929,929,0
20250224,173600,30251127,929,929,929,929,0
20250224,173500,30251127,929,929,929,929,0
20250224,173400,30251127,929,929,929,929,0
20250224,173300,30251127,929,929,929,929,2200
20250224,173200,30251127,929,929,929,929,0
20250224,173100,30251127,929,929,929,929,0
20250224,173000,30251127,929,929,929,929,0
20250224,172900,30251127,929,929,929,929,0
20250224,172800,30251127,929,929,929,929,0
20250224,172700,30251127,929,929,929,929,0
20250224,172600,30251127,929,929,929,929,0
20250224,172500,30251127,929,929,929,929,0
20250224,172400,30251127,929,929,929,929,0
20250224,172300,30251127,929,929,929,929,0
20250224,172200,30251127,929,929,929,929,0
20250224,172100,30251127,929,929,929,929,0
20250224,172000,30251127,929,929,929,929,0
20250224,171900,30251127,929,929,929,929,0
20250224,171800,30251127,929,929,929,929,0
20250224,171700,30251127,929,929,929,929,0
20250224,171600,30251127,929,929,929,929,0
20250224,171500,30251127,929,929,929,929,0
20250224,171400,30251127,929,929,929,929,0
20250224,171300,30251127,929,929,929,929,0
20250224,171200,30251127,929,929,929,929,0
20250224,171100,30251127,929,929,929,929,0
20250224,171000,30251127,929,929,929,929,0
20250224,170900,30251127,929,929,929,929,0
20250224,170800,30251127,929,929,929,929,0
20250224,170700,30251127,929,929,929,929,0
20250224,170600,30251127,929,929,929,929,0
20250224,170500,30251127,929,929,929,929,0
20250224,170400,30251127,929,929,929,929,0
20250224,170300,30251127,929,929,929,929,2200
20250224,170200,30251127,929,929,929,929,0
20250224,170100,30251127,929,929,929,929,0
20250224,170000,30251127,929,929,929,929,0
20250224,165900,30251127,929,929,929,929,0
20250224,165800,30251127,929,929,929,929,0
20250224,165700,30251127,929,929,929,929,0
20250224,165600,30251127,929,929,929,929,0
20250224,165500,30251127,929,929,929,929,0
20250224,165400,30251127,929,929,929,929,0
20250224,165300,30251127,929,929,929,929,0
20250224,165200,30251127,929,929,929,929,0
20250224,165100,30251127,929,929,929,929,0
20250224,165000,30251127,929,929,929,929,0
20250224,164900,30251127,929,929,929,929,0
20250224,164800,30251127,929,929,929,929,0
20250224,164700,30251127,929,929,929,929,0
20250224,164600,30251127,929,929,929,929,0
20250224,164500,30251127,929,929,929,929,0
20250224,164400,30251127,929,929,929,929,0
20250224,164300,30251127,929,929,929,929,0
20250224,164200,30251127,929,929,929,929,0
20250224,164100,30251127,929,929,929,929,0
20250224,164000,30251127,929,929,929,929,0
20250224,163900,30251127,929,929,929,929,0
20250224,163800,30251127,929,929,929,929,0
20250224,163700,30251127,929,929,929,929,0
20250224,163600,30251127,929,929,929,929,0
20250224,163500,30251127,929,929,929,929,0
20250224,163400,30251127,929,929,929,929,0
20250224,163300,30251127,929,929,929,929,2200
20250224,163200,30251127,929,929,929,929,0
20250224,163100,30251127,929,929,929,929,0
20250224,163000,30251127,929,929,929,929,0
20250224,162900,30251127,929,929,929,929,0
20250224,162800,30251127,929,929,929,929,0
20250224,162700,30251127,929,929,929,929,0
20250224,162600,30251127,929,929,929,929,0
20250224,162500,30251127,929,929,929,929,0
20250224,162400,30251127,929,929,929,929,0
20250224,162300,30251127,929,929,929,929,0
20250224,162200,30251127,929,929,929,929,0
20250224,162100,30251127,929,929,929,929,0
20250224,162000,30251127,929,929,929,929,0
20250224,161900,30251127,929,929,929,929,0
20250224,161800,30251127,929,929,929,929,0
20250224,161700,30251127,929,929,929,929,0
20250224,161600,30251127,929,929,929,929,0
20250224,161500,30251127,929,929,929,929,0
20250224,161400,30251127,929,929,929,929,0
20250224,161300,30251127,929,929,929,929,0
20250224,161200,30251127,929,929,929,929,0
20250224,161100,30251127,929,929,929,929,0
20250224,161000,30251127,929,929,929,929,0
20250224,160900,30251127,929,929,929,929,0
20250224,160800,30251127,929,929,929,929,0
20250224,160700,30251127,929,929,929,929,0
20250224,160600,30251127,929,929,929,929,0
20250224,160500,30251127,929,929,929,929,0
20250224,160400,30251127,929,929,929,929,0
20250224,160300,30251127,929,929,929,929,2200
20250224,160200,30251127,929,929,929,929,0
20250224,160100,30251127,929,929,929,929,0
20250224,160000,30251127,929,929,929,929,0
20250224,155900,30251127,929,929,929,929,0
20250224,155800,30251127,929,929,929,929,0
20250224,155700,30251127,929,929,929,929,0
20250224,155600,30251127,929,929,929,929,0
20250224,155500,30251127,929,929,929,929,0
20250224,155400,30251127,929,929,929,929,0
20250224,155300,30251127,929,929,929,929,0
20250224,155200,30251127,929,929,929,929,0
20250224,155100,30251127,929,929,929,929,0
20250224,155000,30251127,929,929,929,929,0
20250224,154900,30251127,929,929,929,929,0
20250224,154800,30251127,929,929,929,929,0
20250224,154700,30251127,929,929,929,929,0
20250224,154600,30251127,929,929,929,929,0
20250224,154500,30251127,929,929,929,929,0
20250224,154400,30251127,929,929,929,929,0
20250224,154300,30251127,929,929,929,929,0
20250224,154200,30251127,929,929,929,929,0
20250224,154100,30251127,929,929,929,929,0
20250224,154000,30251127,929,929,929,929,0
20250224,153900,30251127,929,929,929,929,0
20250224,153800,30251127,929,929,929,929,0
20250224,153700,30251127,929,929,929,929,0
20250224,153600,30251127,929,929,929,929,0
20250224,153500,30251127,929,929,929,929,0
20250224,153400,30251127,929,929,929,929,0
20250224,153300,30251127,929,929,929,929,2200
20250224,153200,30251127,929,929,929,929,0
20250224,153100,30251127,929,929,929,929,0
20250224,153000,30251127,929,929,929,929,2200
20250224,152900,28207327,942,942,942,942,0
20250224,152800,28207327,942,942,942,942,0
20250224,152700,28207327,942,942,942,942,0
20250224,152600,28207327,942,942,942,942,0
20250224,152500,28207327,942,942,942,942,0
20250224,152400,28207327,942,942,942,942,0
20250224,152300,28207327,942,942,942,942,0
20250224,152200,28207327,942,942,942,942,0
20250224,152100,28207327,942,942,942,942,0
20250224,152000,28207327,942,942,942,942,0
20250224,151900,28207327,942,942,942,942,0
20250224,151800,28207327,942,942,942,942,0
20250224,151700,28207327,942,942,942,942,0
20250224,151600,28207327,942,942,942,942,0
20250224,151500,28207327,942,942,942,942,0
20250224,151400,28207327,942,942,942,942,22
20250224,151300,28186603,942,942,942,942,8477
20250224,151200,20201269,942,942,942,942,1
20250224,151100,20200327,936,936,936,936,0
20250224,151000,20200327,936,936,936,936,0
20250224,150900,20200327,936,936,936,936,0
20250224,150800,20200327,936,936,936,936,0
20250224,150700,20200327,936,936,936,936,0
20250224,150600,20200327,936,936,936,936,0
20250224,150500,20200327,936,936,936,936,0
20250224,150400,20200327,936,936,936,936,0
20250224,150300,20200327,936,936,936,936,0
20250224,150200,20200327,936,936,936,936,1299
20250224,150100,18984463,936,936,936,936,0
20250224,150000,18984463,936,935,936,935,405
20250224,145900,18605628,934,934,934,934,0
20250224,145800,18605628,934,934,934,934,0
20250224,145700,18605628,934,934,934,934,0
20250224,145600,18605628,934,934,934,934,1182
20250224,145500,17501640,934,934,934,934,0
20250224,145400,17501640,934,934,934,934,0
20250224,145300,17501640,934,934,934,934,0
20250224,145200,17501640,934,934,934,934,0
20250224,145100,17501640,934,934,934,934,0
20250224,145000,17501640,934,934,934,934,0
20250224,144900,17501640,934,934,934,934,0
20250224,144800,17501640,934,934,934,934,0
20250224,144700,17501640,934,934,934,934,0
20250224,144600,17501640,934,934,934,934,0
20250224,144500,17501640,934,934,934,934,0
20250224,144400,17501640,934,934,934,934,0
20250224,144300,17501640,934,934,934,934,0
20250224,144200,17501640,934,934,934,934,0
20250224,144100,17501640,934,934,934,934,0
20250224,144000,17501640,934,934,934,934,0
20250224,143900,17501640,934,934,934,934,0
20250224,143800,17501640,934,934,934,934,555
20250224,143700,16983270,935,935,935,935,0
20250224,143600,16983270,935,935,935,935,0
20250224,143500,16983270,935,935,935,935,0
20250224,143400,16983270,935,935,935,935,1101
20250224,143300,15953835,936,936,936,936,0
20250224,143200,15953835,936,936,936,936,0
20250224,143100,15953835,936,936,936,936,0
20250224,143000,15953835,936,936,936,936,0
20250224,142900,15953835,936,936,936,936,0
20250224,142800,15953835,936,937,937,936,3476
20250224,142700,12697647,940,940,940,940,0
20250224,142600,12697647,940,940,940,940,0
20250224,142500,12697647,940,940,940,940,0
20250224,142400,12697647,940,940,940,940,0
20250224,142300,12697647,940,940,940,940,0
20250224,142200,12697647,940,940,940,940,0
20250224,142100,12697647,940,940,940,940,0
20250224,142000,12697647,940,940,940,940,0
20250224,141900,12697647,940,940,940,940,0
20250224,141800,12697647,940,940,940,940,0
20250224,141700,12697647,940,940,940,940,0
20250224,141600,12697647,940,940,940,940,0
20250224,141500,12697647,940,940,940,940,59
20250224,141400,12642187,937,937,937,937,0
20250224,141300,12642187,937,937,937,937,0
20250224,141200,12642187,937,937,937,937,70
20250224,141100,12576597,938,938,938,938,13
20250224,141000,12564403,937,937,937,937,0
20250224,140900,12564403,937,937,937,937,248
20250224,140800,12332027,937,937,937,937,29
20250224,140700,12304854,937,937,937,937,0
20250224,140600,12304854,937,937,937,937,0
20250224,140500,12304854,937,937,937,937,0
20250224,140400,12304854,937,937,937,937,0
20250224,140300,12304854,937,937,937,937,0
20250224,140200,12304854,937,937,937,937,1
20250224,140100,12303917,937,937,937,937,0
20250224,140000,12303917,937,937,937,937,0
20250224,135900,12303917,937,937,937,937,150
20250224,135800,12163367,936,936,936,936,0
20250224,135700,12163367,936,936,936,936,0
20250224,135600,12163367,936,936,936,936,0
20250224,135500,12163367,936,936,936,936,180
20250224,135400,11994887,936,936,936,936,0
20250224,135300,11994887,936,936,936,936,0
20250224,135200,11994887,936,936,936,936,0
20250224,135100,11994887,936,936,936,936,0
20250224,135000,11994887,936,936,936,936,0
20250224,134900,11994887,936,936,936,936,0
20250224,134800,11994887,936,936,936,936,0
20250224,134700,11994887,936,936,936,936,0
20250224,134600,11994887,936,936,936,936,0
20250224,134500,11994887,936,936,936,936,0
20250224,134400,11994887,936,936,936,936,0
20250224,134300,11994887,936,936,936,936,0
20250224,134200,11994887,936,936,936,936,0
20250224,134100,11994887,936,936,936,936,0
20250224,134000,11994887,936,936,936,936,1
20250224,133900,11993951,937,937,937,937,46
20250224,133800,11950849,940,940,940,940,0
20250224,133700,11950849,940,940,940,940,0
20250224,133600,11950849,940,940,940,940,0
20250224,133500,11950849,940,940,940,940,0
20250224,133400,11950849,940,940,940,940,0
20250224,133300,11950849,940,940,940,940,0
20250224,133200,11950849,940,940,940,940,0
20250224,133100,11950849,940,940,940,940,0
20250224,133000,11950849,940,940,940,940,0
20250224,132900,11950849,940,940,940,940,0
20250224,132800,11950849,940,940,940,940,0
20250224,132700,11950849,940,940,940,940,0
20250224,132600,11950849,940,940,940,940,0
20250224,132500,11950849,940,940,940,940,0
20250224,132400,11950849,940,940,940,940,0
20250224,132300,11950849,940,940,940,940,0
20250224,132200,11950849,940,940,940,940,0
20250224,132100,11950849,940,940,940,940,0
20250224,132000,11950849,940,940,940,940,0
20250224,131900,11950849,940,940,940,940,0
20250224,131800,11950849,940,940,940,940,0
20250224,131700,11950849,940,940,940,940,0
20250224,131600,11950849,940,940,940,940,0
20250224,131500,11950849,940,940,940,940,0
20250224,131400,11950849,940,940,940,940,0
20250224,131300,11950849,940,940,940,940,0
20250224,131200,11950849,940,940,940,940,0
20250224,131100,11950849,940,940,940,940,0
20250224,131000,11950849,940,940,940,940,0
20250224,130900,11950849,940,940,940,940,0
20250224,130800,11950849,940,940,940,940,0
20250224,130700,11950849,940,940,940,940,0
20250224,130600,11950849,940,940,940,940,0
20250224,130500,11950849,940,940,940,940,0
20250224,130400,11950849,940,940,940,940,0
20250224,130300,11950849,940,940,940,940,0
20250224,130200,11950849,940,940,940,940,0
20250224,130100,11950849,940,940,940,940,0
20250224,130000,11950849,940,940,940,940,0
20250224,125900,11950849,940,940,940,940,0
20250224,125800,11950849,940,940,940,940,0
20250224,125700,11950849,940,940,940,940,1
20250224,125600,11949909,936,936,936,936,0
20250224,125500,11949909,936,936,936,936,0
20250224,125400,11949909,936,936,936,936,0
20250224,125300,11949909,936,936,936,936,0
20250224,125200,11949909,936,936,936,936,0
20250224,125100,11949909,936,936,936,936,0
20250224,125000,11949909,936,936,936,936,0
20250224,124900,11949909,936,936,936,936,0
20250224,124800,11949909,936,936,936,936,0
20250224,124700,11949909,936,936,936,936,0
20250224,124600,11949909,936,936,936,936,0
20250224,124500,11949909,936,936,936,936,0
20250224,124400,11949909,936,936,936,936,0
20250224,124300,11949909,936,936,936,936,0
20250224,124200,11949909,936,936,936,936,0
20250224,124100,11949909,936,936,936,936,0
20250224,124000,11949909,936,936,936,936,0
20250224,123900,11949909,936,936,936,936,400
20250224,123800,11575509,935,935,935,935,1
20250224,123700,11574574,936,936,936,936,0
20250224,123600,11574574,936,936,936,936,0
20250224,123500,11574574,936,936,936,936,0
20250224,123400,11574574,936,936,936,936,0
20250224,123300,11574574,936,936,936,936,55
20250224,123200,11523094,935,935,935,935,0
20250224,123100,11523094,935,935,935,935,0
20250224,123000,11523094,935,935,935,935,0
20250224,122900,11523094,935,935,935,935,0
20250224,122800,11523094,935,935,935,935,0
20250224,122700,11523094,935,935,935,935,0
20250224,122600,11523094,935,935,935,935,0
20250224,122500,11523094,935,935,935,935,0
20250224,122400,11523094,935,935,935,935,0
20250224,122300,11523094,935,935,935,935,0
20250224,122200,11523094,935,935,935,935,0
20250224,122100,11523094,935,935,935,935,0
20250224,122000,11523094,935,935,935,935,0
20250224,121900,11523094,935,935,935,935,0
20250224,121800,11523094,935,935,935,935,0
20250224,121700,11523094,935,935,935,935,0
20250224,121600,11523094,935,935,935,935,0
20250224,121500,11523094,935,935,935,935,0
20250224,121400,11523094,935,935,935,935,0
20250224,121300,11523094,935,935,935,935,0
20250224,121200,11523094,935,935,935,935,0
20250224,121100,11523094,935,935,935,935,0
20250224,121000,11523094,935,935,935,935,0
20250224,120900,11523094,935,935,935,935,0
20250224,120800,11523094,935,935,935,935,0
20250224,120700,11523094,935,935,935,935,0
20250224,120600,11523094,935,935,935,935,0
20250224,120500,11523094,935,935,935,935,0
20250224,120400,11523094,935,935,935,935,0
20250224,120300,11523094,935,935,935,935,0
20250224,120200,11523094,935,935,935,935,0
20250224,120100,11523094,935,935,935,935,0
20250224,120000,11523094,935,935,935,935,0
20250224,115900,11523094,935,935,935,935,0
20250224,115800,11523094,935,935,935,935,0
20250224,115700,11523094,935,935,935,935,0
20250224,115600,11523094,935,935,935,935,0
20250224,115500,11523094,935,935,935,935,0
20250224,115400,11523094,935,935,935,935,0
20250224,115300,11523094,935,935,935,935,0
20250224,115200,11523094,935,935,935,935,0
20250224,115100,11523094,935,935,935,935,0
20250224,115000,11523094,935,935,935,935,0
20250224,114900,11523094,935,935,935,935,0
20250224,114800,11523094,935,935,935,935,0
20250224,114700,11523094,935,935,935,935,0
20250224,114600,11523094,935,936,936,935,452
20250224,114500,11100085,936,936,936,936,0
20250224,114400,11100085,936,936,936,936,0
20250224,114300,11100085,936,936,936,936,0
20250224,114200,11100085,936,936,936,936,0
20250224,114100,11100085,936,938,938,936,240
20250224,114000,10874989,936,936,936,936,0
20250224,113900,10874989,936,936,936,936,0
20250224,113800,10874989,936,936,936,936,1
20250224,113700,10874053,938,938,938,938,0
20250224,113600,10874053,938,938,938,938,0
20250224,113500,10874053,938,938,938,938,0
20250224,113400,10874053,938,938,938,938,0
20250224,113300,10874053,938,938,938,938,0
20250224,113200,10874053,938,938,938,938,0
20250224,113100,10874053,938,938,938,938,0
20250224,113000,10874053,938,938,938,938,0
20250224,112900,10874053,938,938,938,938,300
20250224,112800,10592653,937,937,937,937,0
20250224,112700,10592653,937,937,937,937,0
20250224,112600,10592653,937,937,937,937,0
20250224,112500,10592653,937,937,937,937,0
20250224,112400,10592653,937,937,937,937,0
20250224,112300,10592653,937,937,937,937,0
20250224,112200,10592653,937,937,937,937,0
20250224,112100,10592653,937,937,937,937,0
20250224,112000,10592653,937,940,940,937,4
20250224,111900,10588897,940,940,940,940,0
20250224,111800,10588897,940,940,940,940,0
20250224,111700,10588897,940,940,940,940,0
20250224,111600,10588897,940,940,940,940,0
20250224,111500,10588897,940,940,940,940,0
20250224,111400,10588897,940,940,940,940,0
20250224,111300,10588897,940,940,940,940,0
20250224,111200,10588897,940,940,940,940,0
20250224,111100,10588897,940,940,940,940,0
20250224,111000,10588897,940,940,940,940,0
20250224,110900,10588897,940,940,940,940,0
20250224,110800,10588897,940,940,940,940,0
20250224,110700,10588897,940,940,940,940,0
20250224,110600,10588897,940,940,940,940,0
20250224,110500,10588897,940,940,940,940,0
20250224,110400,10588897,940,943,943,940,23
20250224,110300,10567273,945,945,945,945,1
20250224,110200,10566328,947,947,947,947,2
20250224,110100,10564434,947,947,947,947,0
20250224,110000,10564434,947,947,947,947,0
20250224,105900,10564434,947,947,947,947,1
20250224,105800,10563487,956,937,956,937,5665
20250224,105700,5188882,937,937,937,937,0
20250224,105600,5188882,937,937,937,937,0
20250224,105500,5188882,937,937,937,937,0
20250224,105400,5188882,937,937,937,937,0
20250224,105300,5188882,937,937,937,937,0
20250224,105200,5188882,937,937,937,937,0
20250224,105100,5188882,937,937,937,937,0
20250224,105000,5188882,937,937,937,937,0
20250224,104900,5188882,937,937,937,937,0
20250224,104800,5188882,937,937,937,937,0
20250224,104700,5188882,937,937,937,937,0
20250224,104600,5188882,937,937,937,937,0
20250224,104500,5188882,937,937,937,937,0
20250224,104400,5188882,937,937,937,937,7
20250224,104300,5182323,935,935,935,935,0
20250224,104200,5182323,935,935,935,935,0
20250224,104100,5182323,935,935,935,935,0
20250224,104000,5182323,935,935,935,935,0
20250224,103900,5182323,935,935,935,935,0
20250224,103800,5182323,935,935,935,935,0
20250224,103700,5182323,935,935,935,935,0
20250224,103600,5182323,935,935,935,935,311
20250224,103500,4891538,935,936,936,935,369
20250224,103400,4546241,937,937,937,937,0
20250224,103300,4546241,937,937,937,937,0
20250224,103200,4546241,937,937,937,937,0
20250224,103100,4546241,937,937,937,937,0
20250224,103000,4546241,937,937,937,937,0
20250224,102900,4546241,937,937,937,937,0
20250224,102800,4546241,937,937,937,937,0
20250224,102700,4546241,937,937,937,937,0
20250224,102600,4546241,937,937,937,937,0
20250224,102500,4546241,937,937,937,937,0
20250224,102400,4546241,937,937,937,937,0
20250224,102300,4546241,937,937,937,937,0
20250224,102200,4546241,937,937,937,937,0
20250224,102100,4546241,937,937,937,937,0
20250224,102000,4546241,937,937,937,937,0
20250224,101900,4546241,937,937,937,937,0
20250224,101800,4546241,937,937,937,937,95
20250224,101700,4457226,937,937,937,937,0
20250224,101600,4457226,937,937,937,937,0
20250224,101500,4457226,937,937,937,937,0
20250224,101400,4457226,937,937,937,937,0
20250224,101300,4457226,937,937,937,937,0
20250224,101200,4457226,937,937,937,937,0
20250224,101100,4457226,937,937,937,937,0
20250224,101000,4457226,937,937,937,937,2
20250224,100900,4455352,940,940,940,940,0
20250224,100800,4455352,940,940,940,940,0
20250224,100700,4455352,940,940,940,940,0
20250224,100600,4455352,940,940,940,940,20
20250224,100500,4436552,940,940,940,940,0
20250224,100400,4436552,940,940,940,940,0
20250224,100300,4436552,940,940,940,940,0
20250224,100200,4436552,940,940,940,940,0
20250224,100100,4436552,940,940,940,940,0
20250224,100000,4436552,940,940,940,940,0
20250224,095900,4436552,940,940,940,940,0
20250224,095800,4436552,940,940,940,940,0
20250224,095700,4436552,940,940,940,940,0
20250224,095600,4436552,940,940,940,940,0
20250224,095500,4436552,940,940,940,940,0
20250224,095400,4436552,940,940,940,940,0
20250224,095300,4436552,940,940,940,940,0
20250224,095200,4436552,940,940,940,940,3
20250224,095100,4433732,940,940,940,940,11
20250224,095000,4423392,939,939,939,939,0
20250224,094900,4423392,939,939,939,939,0
20250224,094800,4423392,939,939,939,939,0
20250224,094700,4423392,939,939,939,939,0
20250224,094600,4423392,939,939,939,939,0
20250224,094500,4423392,939,939,939,939,78
20250224,094400,4350150,938,939,939,938,2
20250224,094300,4348273,937,937,937,937,180
20250224,094200,4179613,937,937,937,937,1
20250224,094100,4178676,937,937,937,937,0
20250224,094000,4178676,937,937,937,937,0
20250224,093900,4178676,937,937,937,937,20
20250224,093800,4159936,936,936,936,936,0
20250224,093700,4159936,936,936,936,936,0
20250224,093600,4159936,936,936,936,936,0
20250224,093500,4159936,936,936,936,936,0
20250224,093400,4159936,936,936,936,936,220
20250224,093300,3954016,935,935,935,935,0
20250224,093200,3954016,935,935,935,935,0
20250224,093100,3954016,935,935,935,935,0
20250224,093000,3954016,935,935,935,935,0
20250224,092900,3954016,935,935,935,935,0
20250224,092800,3954016,935,935,935,935,0
20250224,092700,3954016,935,935,935,935,0
20250224,092600,3954016,935,935,935,935,0
20250224,092500,3954016,935,935,935,935,0
20250224,092400,3954016,935,935,935,935,0
20250224,092300,3954016,935,935,935,935,0
20250224,092200,3954016,935,935,935,935,0
20250224,092100,3954016,935,935,935,935,1
20250224,092000,3953081,935,935,935,935,0
20250224,091900,3953081,935,935,935,935,0
20250224,091800,3953081,935,935,935,935,0
20250224,091700,3953081,935,936,936,935,2119
20250224,091600,1971813,935,935,935,935,0
20250224,091500,1971813,935,935,935,935,0
20250224,091400,1971813,935,935,935,935,0
20250224,091300,1971813,935,935,935,935,0
20250224,091200,1971813,935,935,935,935,0
20250224,091100,1971813,935,935,935,935,0
20250224,091000,1971813,935,935,935,935,0
20250224,090900,1971813,935,935,935,935,0
20250224,090800,1971813,935,935,935,935,0
20250224,090700,1971813,935,935,935,935,0
20250224,090600,1971813,935,935,935,935,60
20250224,090500,1915713,936,936,936,936,0
20250224,090400,1915713,936,936,936,936,0
20250224,090300,1915713,936,936,936,936,42
20250224,090200,1876401,936,936,936,936,543
20250224,090100,1368153,934,937,937,934,1268
20250224,090000,183100,935,934,935,934,196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 30251127 929 929 929 929 2200
3 20250224 183200 30251127 929 929 929 929 0
4 20250224 183100 30251127 929 929 929 929 0
5 20250224 183000 30251127 929 929 929 929 0
6 20250224 182900 30251127 929 929 929 929 0
7 20250224 182800 30251127 929 929 929 929 0
8 20250224 182700 30251127 929 929 929 929 0
9 20250224 182600 30251127 929 929 929 929 0
10 20250224 182500 30251127 929 929 929 929 0
11 20250224 182400 30251127 929 929 929 929 0
12 20250224 182300 30251127 929 929 929 929 0
13 20250224 182200 30251127 929 929 929 929 0
14 20250224 182100 30251127 929 929 929 929 0
15 20250224 182000 30251127 929 929 929 929 0
16 20250224 181900 30251127 929 929 929 929 0
17 20250224 181800 30251127 929 929 929 929 0
18 20250224 181700 30251127 929 929 929 929 0
19 20250224 181600 30251127 929 929 929 929 0
20 20250224 181500 30251127 929 929 929 929 0
21 20250224 181400 30251127 929 929 929 929 0
22 20250224 181300 30251127 929 929 929 929 0
23 20250224 181200 30251127 929 929 929 929 0
24 20250224 181100 30251127 929 929 929 929 0
25 20250224 181000 30251127 929 929 929 929 0
26 20250224 180900 30251127 929 929 929 929 0
27 20250224 180800 30251127 929 929 929 929 0
28 20250224 180700 30251127 929 929 929 929 0
29 20250224 180600 30251127 929 929 929 929 0
30 20250224 180500 30251127 929 929 929 929 0
31 20250224 180400 30251127 929 929 929 929 0
32 20250224 180300 30251127 929 929 929 929 2200
33 20250224 180200 30251127 929 929 929 929 0
34 20250224 180100 30251127 929 929 929 929 0
35 20250224 180000 30251127 929 929 929 929 0
36 20250224 175900 30251127 929 929 929 929 0
37 20250224 175800 30251127 929 929 929 929 0
38 20250224 175700 30251127 929 929 929 929 0
39 20250224 175600 30251127 929 929 929 929 0
40 20250224 175500 30251127 929 929 929 929 0
41 20250224 175400 30251127 929 929 929 929 0
42 20250224 175300 30251127 929 929 929 929 0
43 20250224 175200 30251127 929 929 929 929 0
44 20250224 175100 30251127 929 929 929 929 0
45 20250224 175000 30251127 929 929 929 929 0
46 20250224 174900 30251127 929 929 929 929 0
47 20250224 174800 30251127 929 929 929 929 0
48 20250224 174700 30251127 929 929 929 929 0
49 20250224 174600 30251127 929 929 929 929 0
50 20250224 174500 30251127 929 929 929 929 0
51 20250224 174400 30251127 929 929 929 929 0
52 20250224 174300 30251127 929 929 929 929 0
53 20250224 174200 30251127 929 929 929 929 0
54 20250224 174100 30251127 929 929 929 929 0
55 20250224 174000 30251127 929 929 929 929 0
56 20250224 173900 30251127 929 929 929 929 0
57 20250224 173800 30251127 929 929 929 929 0
58 20250224 173700 30251127 929 929 929 929 0
59 20250224 173600 30251127 929 929 929 929 0
60 20250224 173500 30251127 929 929 929 929 0
61 20250224 173400 30251127 929 929 929 929 0
62 20250224 173300 30251127 929 929 929 929 2200
63 20250224 173200 30251127 929 929 929 929 0
64 20250224 173100 30251127 929 929 929 929 0
65 20250224 173000 30251127 929 929 929 929 0
66 20250224 172900 30251127 929 929 929 929 0
67 20250224 172800 30251127 929 929 929 929 0
68 20250224 172700 30251127 929 929 929 929 0
69 20250224 172600 30251127 929 929 929 929 0
70 20250224 172500 30251127 929 929 929 929 0
71 20250224 172400 30251127 929 929 929 929 0
72 20250224 172300 30251127 929 929 929 929 0
73 20250224 172200 30251127 929 929 929 929 0
74 20250224 172100 30251127 929 929 929 929 0
75 20250224 172000 30251127 929 929 929 929 0
76 20250224 171900 30251127 929 929 929 929 0
77 20250224 171800 30251127 929 929 929 929 0
78 20250224 171700 30251127 929 929 929 929 0
79 20250224 171600 30251127 929 929 929 929 0
80 20250224 171500 30251127 929 929 929 929 0
81 20250224 171400 30251127 929 929 929 929 0
82 20250224 171300 30251127 929 929 929 929 0
83 20250224 171200 30251127 929 929 929 929 0
84 20250224 171100 30251127 929 929 929 929 0
85 20250224 171000 30251127 929 929 929 929 0
86 20250224 170900 30251127 929 929 929 929 0
87 20250224 170800 30251127 929 929 929 929 0
88 20250224 170700 30251127 929 929 929 929 0
89 20250224 170600 30251127 929 929 929 929 0
90 20250224 170500 30251127 929 929 929 929 0
91 20250224 170400 30251127 929 929 929 929 0
92 20250224 170300 30251127 929 929 929 929 2200
93 20250224 170200 30251127 929 929 929 929 0
94 20250224 170100 30251127 929 929 929 929 0
95 20250224 170000 30251127 929 929 929 929 0
96 20250224 165900 30251127 929 929 929 929 0
97 20250224 165800 30251127 929 929 929 929 0
98 20250224 165700 30251127 929 929 929 929 0
99 20250224 165600 30251127 929 929 929 929 0
100 20250224 165500 30251127 929 929 929 929 0
101 20250224 165400 30251127 929 929 929 929 0
102 20250224 165300 30251127 929 929 929 929 0
103 20250224 165200 30251127 929 929 929 929 0
104 20250224 165100 30251127 929 929 929 929 0
105 20250224 165000 30251127 929 929 929 929 0
106 20250224 164900 30251127 929 929 929 929 0
107 20250224 164800 30251127 929 929 929 929 0
108 20250224 164700 30251127 929 929 929 929 0
109 20250224 164600 30251127 929 929 929 929 0
110 20250224 164500 30251127 929 929 929 929 0
111 20250224 164400 30251127 929 929 929 929 0
112 20250224 164300 30251127 929 929 929 929 0
113 20250224 164200 30251127 929 929 929 929 0
114 20250224 164100 30251127 929 929 929 929 0
115 20250224 164000 30251127 929 929 929 929 0
116 20250224 163900 30251127 929 929 929 929 0
117 20250224 163800 30251127 929 929 929 929 0
118 20250224 163700 30251127 929 929 929 929 0
119 20250224 163600 30251127 929 929 929 929 0
120 20250224 163500 30251127 929 929 929 929 0
121 20250224 163400 30251127 929 929 929 929 0
122 20250224 163300 30251127 929 929 929 929 2200
123 20250224 163200 30251127 929 929 929 929 0
124 20250224 163100 30251127 929 929 929 929 0
125 20250224 163000 30251127 929 929 929 929 0
126 20250224 162900 30251127 929 929 929 929 0
127 20250224 162800 30251127 929 929 929 929 0
128 20250224 162700 30251127 929 929 929 929 0
129 20250224 162600 30251127 929 929 929 929 0
130 20250224 162500 30251127 929 929 929 929 0
131 20250224 162400 30251127 929 929 929 929 0
132 20250224 162300 30251127 929 929 929 929 0
133 20250224 162200 30251127 929 929 929 929 0
134 20250224 162100 30251127 929 929 929 929 0
135 20250224 162000 30251127 929 929 929 929 0
136 20250224 161900 30251127 929 929 929 929 0
137 20250224 161800 30251127 929 929 929 929 0
138 20250224 161700 30251127 929 929 929 929 0
139 20250224 161600 30251127 929 929 929 929 0
140 20250224 161500 30251127 929 929 929 929 0
141 20250224 161400 30251127 929 929 929 929 0
142 20250224 161300 30251127 929 929 929 929 0
143 20250224 161200 30251127 929 929 929 929 0
144 20250224 161100 30251127 929 929 929 929 0
145 20250224 161000 30251127 929 929 929 929 0
146 20250224 160900 30251127 929 929 929 929 0
147 20250224 160800 30251127 929 929 929 929 0
148 20250224 160700 30251127 929 929 929 929 0
149 20250224 160600 30251127 929 929 929 929 0
150 20250224 160500 30251127 929 929 929 929 0
151 20250224 160400 30251127 929 929 929 929 0
152 20250224 160300 30251127 929 929 929 929 2200
153 20250224 160200 30251127 929 929 929 929 0
154 20250224 160100 30251127 929 929 929 929 0
155 20250224 160000 30251127 929 929 929 929 0
156 20250224 155900 30251127 929 929 929 929 0
157 20250224 155800 30251127 929 929 929 929 0
158 20250224 155700 30251127 929 929 929 929 0
159 20250224 155600 30251127 929 929 929 929 0
160 20250224 155500 30251127 929 929 929 929 0
161 20250224 155400 30251127 929 929 929 929 0
162 20250224 155300 30251127 929 929 929 929 0
163 20250224 155200 30251127 929 929 929 929 0
164 20250224 155100 30251127 929 929 929 929 0
165 20250224 155000 30251127 929 929 929 929 0
166 20250224 154900 30251127 929 929 929 929 0
167 20250224 154800 30251127 929 929 929 929 0
168 20250224 154700 30251127 929 929 929 929 0
169 20250224 154600 30251127 929 929 929 929 0
170 20250224 154500 30251127 929 929 929 929 0
171 20250224 154400 30251127 929 929 929 929 0
172 20250224 154300 30251127 929 929 929 929 0
173 20250224 154200 30251127 929 929 929 929 0
174 20250224 154100 30251127 929 929 929 929 0
175 20250224 154000 30251127 929 929 929 929 0
176 20250224 153900 30251127 929 929 929 929 0
177 20250224 153800 30251127 929 929 929 929 0
178 20250224 153700 30251127 929 929 929 929 0
179 20250224 153600 30251127 929 929 929 929 0
180 20250224 153500 30251127 929 929 929 929 0
181 20250224 153400 30251127 929 929 929 929 0
182 20250224 153300 30251127 929 929 929 929 2200
183 20250224 153200 30251127 929 929 929 929 0
184 20250224 153100 30251127 929 929 929 929 0
185 20250224 153000 30251127 929 929 929 929 2200
186 20250224 152900 28207327 942 942 942 942 0
187 20250224 152800 28207327 942 942 942 942 0
188 20250224 152700 28207327 942 942 942 942 0
189 20250224 152600 28207327 942 942 942 942 0
190 20250224 152500 28207327 942 942 942 942 0
191 20250224 152400 28207327 942 942 942 942 0
192 20250224 152300 28207327 942 942 942 942 0
193 20250224 152200 28207327 942 942 942 942 0
194 20250224 152100 28207327 942 942 942 942 0
195 20250224 152000 28207327 942 942 942 942 0
196 20250224 151900 28207327 942 942 942 942 0
197 20250224 151800 28207327 942 942 942 942 0
198 20250224 151700 28207327 942 942 942 942 0
199 20250224 151600 28207327 942 942 942 942 0
200 20250224 151500 28207327 942 942 942 942 0
201 20250224 151400 28207327 942 942 942 942 22
202 20250224 151300 28186603 942 942 942 942 8477
203 20250224 151200 20201269 942 942 942 942 1
204 20250224 151100 20200327 936 936 936 936 0
205 20250224 151000 20200327 936 936 936 936 0
206 20250224 150900 20200327 936 936 936 936 0
207 20250224 150800 20200327 936 936 936 936 0
208 20250224 150700 20200327 936 936 936 936 0
209 20250224 150600 20200327 936 936 936 936 0
210 20250224 150500 20200327 936 936 936 936 0
211 20250224 150400 20200327 936 936 936 936 0
212 20250224 150300 20200327 936 936 936 936 0
213 20250224 150200 20200327 936 936 936 936 1299
214 20250224 150100 18984463 936 936 936 936 0
215 20250224 150000 18984463 936 935 936 935 405
216 20250224 145900 18605628 934 934 934 934 0
217 20250224 145800 18605628 934 934 934 934 0
218 20250224 145700 18605628 934 934 934 934 0
219 20250224 145600 18605628 934 934 934 934 1182
220 20250224 145500 17501640 934 934 934 934 0
221 20250224 145400 17501640 934 934 934 934 0
222 20250224 145300 17501640 934 934 934 934 0
223 20250224 145200 17501640 934 934 934 934 0
224 20250224 145100 17501640 934 934 934 934 0
225 20250224 145000 17501640 934 934 934 934 0
226 20250224 144900 17501640 934 934 934 934 0
227 20250224 144800 17501640 934 934 934 934 0
228 20250224 144700 17501640 934 934 934 934 0
229 20250224 144600 17501640 934 934 934 934 0
230 20250224 144500 17501640 934 934 934 934 0
231 20250224 144400 17501640 934 934 934 934 0
232 20250224 144300 17501640 934 934 934 934 0
233 20250224 144200 17501640 934 934 934 934 0
234 20250224 144100 17501640 934 934 934 934 0
235 20250224 144000 17501640 934 934 934 934 0
236 20250224 143900 17501640 934 934 934 934 0
237 20250224 143800 17501640 934 934 934 934 555
238 20250224 143700 16983270 935 935 935 935 0
239 20250224 143600 16983270 935 935 935 935 0
240 20250224 143500 16983270 935 935 935 935 0
241 20250224 143400 16983270 935 935 935 935 1101
242 20250224 143300 15953835 936 936 936 936 0
243 20250224 143200 15953835 936 936 936 936 0
244 20250224 143100 15953835 936 936 936 936 0
245 20250224 143000 15953835 936 936 936 936 0
246 20250224 142900 15953835 936 936 936 936 0
247 20250224 142800 15953835 936 937 937 936 3476
248 20250224 142700 12697647 940 940 940 940 0
249 20250224 142600 12697647 940 940 940 940 0
250 20250224 142500 12697647 940 940 940 940 0
251 20250224 142400 12697647 940 940 940 940 0
252 20250224 142300 12697647 940 940 940 940 0
253 20250224 142200 12697647 940 940 940 940 0
254 20250224 142100 12697647 940 940 940 940 0
255 20250224 142000 12697647 940 940 940 940 0
256 20250224 141900 12697647 940 940 940 940 0
257 20250224 141800 12697647 940 940 940 940 0
258 20250224 141700 12697647 940 940 940 940 0
259 20250224 141600 12697647 940 940 940 940 0
260 20250224 141500 12697647 940 940 940 940 59
261 20250224 141400 12642187 937 937 937 937 0
262 20250224 141300 12642187 937 937 937 937 0
263 20250224 141200 12642187 937 937 937 937 70
264 20250224 141100 12576597 938 938 938 938 13
265 20250224 141000 12564403 937 937 937 937 0
266 20250224 140900 12564403 937 937 937 937 248
267 20250224 140800 12332027 937 937 937 937 29
268 20250224 140700 12304854 937 937 937 937 0
269 20250224 140600 12304854 937 937 937 937 0
270 20250224 140500 12304854 937 937 937 937 0
271 20250224 140400 12304854 937 937 937 937 0
272 20250224 140300 12304854 937 937 937 937 0
273 20250224 140200 12304854 937 937 937 937 1
274 20250224 140100 12303917 937 937 937 937 0
275 20250224 140000 12303917 937 937 937 937 0
276 20250224 135900 12303917 937 937 937 937 150
277 20250224 135800 12163367 936 936 936 936 0
278 20250224 135700 12163367 936 936 936 936 0
279 20250224 135600 12163367 936 936 936 936 0
280 20250224 135500 12163367 936 936 936 936 180
281 20250224 135400 11994887 936 936 936 936 0
282 20250224 135300 11994887 936 936 936 936 0
283 20250224 135200 11994887 936 936 936 936 0
284 20250224 135100 11994887 936 936 936 936 0
285 20250224 135000 11994887 936 936 936 936 0
286 20250224 134900 11994887 936 936 936 936 0
287 20250224 134800 11994887 936 936 936 936 0
288 20250224 134700 11994887 936 936 936 936 0
289 20250224 134600 11994887 936 936 936 936 0
290 20250224 134500 11994887 936 936 936 936 0
291 20250224 134400 11994887 936 936 936 936 0
292 20250224 134300 11994887 936 936 936 936 0
293 20250224 134200 11994887 936 936 936 936 0
294 20250224 134100 11994887 936 936 936 936 0
295 20250224 134000 11994887 936 936 936 936 1
296 20250224 133900 11993951 937 937 937 937 46
297 20250224 133800 11950849 940 940 940 940 0
298 20250224 133700 11950849 940 940 940 940 0
299 20250224 133600 11950849 940 940 940 940 0
300 20250224 133500 11950849 940 940 940 940 0
301 20250224 133400 11950849 940 940 940 940 0
302 20250224 133300 11950849 940 940 940 940 0
303 20250224 133200 11950849 940 940 940 940 0
304 20250224 133100 11950849 940 940 940 940 0
305 20250224 133000 11950849 940 940 940 940 0
306 20250224 132900 11950849 940 940 940 940 0
307 20250224 132800 11950849 940 940 940 940 0
308 20250224 132700 11950849 940 940 940 940 0
309 20250224 132600 11950849 940 940 940 940 0
310 20250224 132500 11950849 940 940 940 940 0
311 20250224 132400 11950849 940 940 940 940 0
312 20250224 132300 11950849 940 940 940 940 0
313 20250224 132200 11950849 940 940 940 940 0
314 20250224 132100 11950849 940 940 940 940 0
315 20250224 132000 11950849 940 940 940 940 0
316 20250224 131900 11950849 940 940 940 940 0
317 20250224 131800 11950849 940 940 940 940 0
318 20250224 131700 11950849 940 940 940 940 0
319 20250224 131600 11950849 940 940 940 940 0
320 20250224 131500 11950849 940 940 940 940 0
321 20250224 131400 11950849 940 940 940 940 0
322 20250224 131300 11950849 940 940 940 940 0
323 20250224 131200 11950849 940 940 940 940 0
324 20250224 131100 11950849 940 940 940 940 0
325 20250224 131000 11950849 940 940 940 940 0
326 20250224 130900 11950849 940 940 940 940 0
327 20250224 130800 11950849 940 940 940 940 0
328 20250224 130700 11950849 940 940 940 940 0
329 20250224 130600 11950849 940 940 940 940 0
330 20250224 130500 11950849 940 940 940 940 0
331 20250224 130400 11950849 940 940 940 940 0
332 20250224 130300 11950849 940 940 940 940 0
333 20250224 130200 11950849 940 940 940 940 0
334 20250224 130100 11950849 940 940 940 940 0
335 20250224 130000 11950849 940 940 940 940 0
336 20250224 125900 11950849 940 940 940 940 0
337 20250224 125800 11950849 940 940 940 940 0
338 20250224 125700 11950849 940 940 940 940 1
339 20250224 125600 11949909 936 936 936 936 0
340 20250224 125500 11949909 936 936 936 936 0
341 20250224 125400 11949909 936 936 936 936 0
342 20250224 125300 11949909 936 936 936 936 0
343 20250224 125200 11949909 936 936 936 936 0
344 20250224 125100 11949909 936 936 936 936 0
345 20250224 125000 11949909 936 936 936 936 0
346 20250224 124900 11949909 936 936 936 936 0
347 20250224 124800 11949909 936 936 936 936 0
348 20250224 124700 11949909 936 936 936 936 0
349 20250224 124600 11949909 936 936 936 936 0
350 20250224 124500 11949909 936 936 936 936 0
351 20250224 124400 11949909 936 936 936 936 0
352 20250224 124300 11949909 936 936 936 936 0
353 20250224 124200 11949909 936 936 936 936 0
354 20250224 124100 11949909 936 936 936 936 0
355 20250224 124000 11949909 936 936 936 936 0
356 20250224 123900 11949909 936 936 936 936 400
357 20250224 123800 11575509 935 935 935 935 1
358 20250224 123700 11574574 936 936 936 936 0
359 20250224 123600 11574574 936 936 936 936 0
360 20250224 123500 11574574 936 936 936 936 0
361 20250224 123400 11574574 936 936 936 936 0
362 20250224 123300 11574574 936 936 936 936 55
363 20250224 123200 11523094 935 935 935 935 0
364 20250224 123100 11523094 935 935 935 935 0
365 20250224 123000 11523094 935 935 935 935 0
366 20250224 122900 11523094 935 935 935 935 0
367 20250224 122800 11523094 935 935 935 935 0
368 20250224 122700 11523094 935 935 935 935 0
369 20250224 122600 11523094 935 935 935 935 0
370 20250224 122500 11523094 935 935 935 935 0
371 20250224 122400 11523094 935 935 935 935 0
372 20250224 122300 11523094 935 935 935 935 0
373 20250224 122200 11523094 935 935 935 935 0
374 20250224 122100 11523094 935 935 935 935 0
375 20250224 122000 11523094 935 935 935 935 0
376 20250224 121900 11523094 935 935 935 935 0
377 20250224 121800 11523094 935 935 935 935 0
378 20250224 121700 11523094 935 935 935 935 0
379 20250224 121600 11523094 935 935 935 935 0
380 20250224 121500 11523094 935 935 935 935 0
381 20250224 121400 11523094 935 935 935 935 0
382 20250224 121300 11523094 935 935 935 935 0
383 20250224 121200 11523094 935 935 935 935 0
384 20250224 121100 11523094 935 935 935 935 0
385 20250224 121000 11523094 935 935 935 935 0
386 20250224 120900 11523094 935 935 935 935 0
387 20250224 120800 11523094 935 935 935 935 0
388 20250224 120700 11523094 935 935 935 935 0
389 20250224 120600 11523094 935 935 935 935 0
390 20250224 120500 11523094 935 935 935 935 0
391 20250224 120400 11523094 935 935 935 935 0
392 20250224 120300 11523094 935 935 935 935 0
393 20250224 120200 11523094 935 935 935 935 0
394 20250224 120100 11523094 935 935 935 935 0
395 20250224 120000 11523094 935 935 935 935 0
396 20250224 115900 11523094 935 935 935 935 0
397 20250224 115800 11523094 935 935 935 935 0
398 20250224 115700 11523094 935 935 935 935 0
399 20250224 115600 11523094 935 935 935 935 0
400 20250224 115500 11523094 935 935 935 935 0
401 20250224 115400 11523094 935 935 935 935 0
402 20250224 115300 11523094 935 935 935 935 0
403 20250224 115200 11523094 935 935 935 935 0
404 20250224 115100 11523094 935 935 935 935 0
405 20250224 115000 11523094 935 935 935 935 0
406 20250224 114900 11523094 935 935 935 935 0
407 20250224 114800 11523094 935 935 935 935 0
408 20250224 114700 11523094 935 935 935 935 0
409 20250224 114600 11523094 935 936 936 935 452
410 20250224 114500 11100085 936 936 936 936 0
411 20250224 114400 11100085 936 936 936 936 0
412 20250224 114300 11100085 936 936 936 936 0
413 20250224 114200 11100085 936 936 936 936 0
414 20250224 114100 11100085 936 938 938 936 240
415 20250224 114000 10874989 936 936 936 936 0
416 20250224 113900 10874989 936 936 936 936 0
417 20250224 113800 10874989 936 936 936 936 1
418 20250224 113700 10874053 938 938 938 938 0
419 20250224 113600 10874053 938 938 938 938 0
420 20250224 113500 10874053 938 938 938 938 0
421 20250224 113400 10874053 938 938 938 938 0
422 20250224 113300 10874053 938 938 938 938 0
423 20250224 113200 10874053 938 938 938 938 0
424 20250224 113100 10874053 938 938 938 938 0
425 20250224 113000 10874053 938 938 938 938 0
426 20250224 112900 10874053 938 938 938 938 300
427 20250224 112800 10592653 937 937 937 937 0
428 20250224 112700 10592653 937 937 937 937 0
429 20250224 112600 10592653 937 937 937 937 0
430 20250224 112500 10592653 937 937 937 937 0
431 20250224 112400 10592653 937 937 937 937 0
432 20250224 112300 10592653 937 937 937 937 0
433 20250224 112200 10592653 937 937 937 937 0
434 20250224 112100 10592653 937 937 937 937 0
435 20250224 112000 10592653 937 940 940 937 4
436 20250224 111900 10588897 940 940 940 940 0
437 20250224 111800 10588897 940 940 940 940 0
438 20250224 111700 10588897 940 940 940 940 0
439 20250224 111600 10588897 940 940 940 940 0
440 20250224 111500 10588897 940 940 940 940 0
441 20250224 111400 10588897 940 940 940 940 0
442 20250224 111300 10588897 940 940 940 940 0
443 20250224 111200 10588897 940 940 940 940 0
444 20250224 111100 10588897 940 940 940 940 0
445 20250224 111000 10588897 940 940 940 940 0
446 20250224 110900 10588897 940 940 940 940 0
447 20250224 110800 10588897 940 940 940 940 0
448 20250224 110700 10588897 940 940 940 940 0
449 20250224 110600 10588897 940 940 940 940 0
450 20250224 110500 10588897 940 940 940 940 0
451 20250224 110400 10588897 940 943 943 940 23
452 20250224 110300 10567273 945 945 945 945 1
453 20250224 110200 10566328 947 947 947 947 2
454 20250224 110100 10564434 947 947 947 947 0
455 20250224 110000 10564434 947 947 947 947 0
456 20250224 105900 10564434 947 947 947 947 1
457 20250224 105800 10563487 956 937 956 937 5665
458 20250224 105700 5188882 937 937 937 937 0
459 20250224 105600 5188882 937 937 937 937 0
460 20250224 105500 5188882 937 937 937 937 0
461 20250224 105400 5188882 937 937 937 937 0
462 20250224 105300 5188882 937 937 937 937 0
463 20250224 105200 5188882 937 937 937 937 0
464 20250224 105100 5188882 937 937 937 937 0
465 20250224 105000 5188882 937 937 937 937 0
466 20250224 104900 5188882 937 937 937 937 0
467 20250224 104800 5188882 937 937 937 937 0
468 20250224 104700 5188882 937 937 937 937 0
469 20250224 104600 5188882 937 937 937 937 0
470 20250224 104500 5188882 937 937 937 937 0
471 20250224 104400 5188882 937 937 937 937 7
472 20250224 104300 5182323 935 935 935 935 0
473 20250224 104200 5182323 935 935 935 935 0
474 20250224 104100 5182323 935 935 935 935 0
475 20250224 104000 5182323 935 935 935 935 0
476 20250224 103900 5182323 935 935 935 935 0
477 20250224 103800 5182323 935 935 935 935 0
478 20250224 103700 5182323 935 935 935 935 0
479 20250224 103600 5182323 935 935 935 935 311
480 20250224 103500 4891538 935 936 936 935 369
481 20250224 103400 4546241 937 937 937 937 0
482 20250224 103300 4546241 937 937 937 937 0
483 20250224 103200 4546241 937 937 937 937 0
484 20250224 103100 4546241 937 937 937 937 0
485 20250224 103000 4546241 937 937 937 937 0
486 20250224 102900 4546241 937 937 937 937 0
487 20250224 102800 4546241 937 937 937 937 0
488 20250224 102700 4546241 937 937 937 937 0
489 20250224 102600 4546241 937 937 937 937 0
490 20250224 102500 4546241 937 937 937 937 0
491 20250224 102400 4546241 937 937 937 937 0
492 20250224 102300 4546241 937 937 937 937 0
493 20250224 102200 4546241 937 937 937 937 0
494 20250224 102100 4546241 937 937 937 937 0
495 20250224 102000 4546241 937 937 937 937 0
496 20250224 101900 4546241 937 937 937 937 0
497 20250224 101800 4546241 937 937 937 937 95
498 20250224 101700 4457226 937 937 937 937 0
499 20250224 101600 4457226 937 937 937 937 0
500 20250224 101500 4457226 937 937 937 937 0
501 20250224 101400 4457226 937 937 937 937 0
502 20250224 101300 4457226 937 937 937 937 0
503 20250224 101200 4457226 937 937 937 937 0
504 20250224 101100 4457226 937 937 937 937 0
505 20250224 101000 4457226 937 937 937 937 2
506 20250224 100900 4455352 940 940 940 940 0
507 20250224 100800 4455352 940 940 940 940 0
508 20250224 100700 4455352 940 940 940 940 0
509 20250224 100600 4455352 940 940 940 940 20
510 20250224 100500 4436552 940 940 940 940 0
511 20250224 100400 4436552 940 940 940 940 0
512 20250224 100300 4436552 940 940 940 940 0
513 20250224 100200 4436552 940 940 940 940 0
514 20250224 100100 4436552 940 940 940 940 0
515 20250224 100000 4436552 940 940 940 940 0
516 20250224 095900 4436552 940 940 940 940 0
517 20250224 095800 4436552 940 940 940 940 0
518 20250224 095700 4436552 940 940 940 940 0
519 20250224 095600 4436552 940 940 940 940 0
520 20250224 095500 4436552 940 940 940 940 0
521 20250224 095400 4436552 940 940 940 940 0
522 20250224 095300 4436552 940 940 940 940 0
523 20250224 095200 4436552 940 940 940 940 3
524 20250224 095100 4433732 940 940 940 940 11
525 20250224 095000 4423392 939 939 939 939 0
526 20250224 094900 4423392 939 939 939 939 0
527 20250224 094800 4423392 939 939 939 939 0
528 20250224 094700 4423392 939 939 939 939 0
529 20250224 094600 4423392 939 939 939 939 0
530 20250224 094500 4423392 939 939 939 939 78
531 20250224 094400 4350150 938 939 939 938 2
532 20250224 094300 4348273 937 937 937 937 180
533 20250224 094200 4179613 937 937 937 937 1
534 20250224 094100 4178676 937 937 937 937 0
535 20250224 094000 4178676 937 937 937 937 0
536 20250224 093900 4178676 937 937 937 937 20
537 20250224 093800 4159936 936 936 936 936 0
538 20250224 093700 4159936 936 936 936 936 0
539 20250224 093600 4159936 936 936 936 936 0
540 20250224 093500 4159936 936 936 936 936 0
541 20250224 093400 4159936 936 936 936 936 220
542 20250224 093300 3954016 935 935 935 935 0
543 20250224 093200 3954016 935 935 935 935 0
544 20250224 093100 3954016 935 935 935 935 0
545 20250224 093000 3954016 935 935 935 935 0
546 20250224 092900 3954016 935 935 935 935 0
547 20250224 092800 3954016 935 935 935 935 0
548 20250224 092700 3954016 935 935 935 935 0
549 20250224 092600 3954016 935 935 935 935 0
550 20250224 092500 3954016 935 935 935 935 0
551 20250224 092400 3954016 935 935 935 935 0
552 20250224 092300 3954016 935 935 935 935 0
553 20250224 092200 3954016 935 935 935 935 0
554 20250224 092100 3954016 935 935 935 935 1
555 20250224 092000 3953081 935 935 935 935 0
556 20250224 091900 3953081 935 935 935 935 0
557 20250224 091800 3953081 935 935 935 935 0
558 20250224 091700 3953081 935 936 936 935 2119
559 20250224 091600 1971813 935 935 935 935 0
560 20250224 091500 1971813 935 935 935 935 0
561 20250224 091400 1971813 935 935 935 935 0
562 20250224 091300 1971813 935 935 935 935 0
563 20250224 091200 1971813 935 935 935 935 0
564 20250224 091100 1971813 935 935 935 935 0
565 20250224 091000 1971813 935 935 935 935 0
566 20250224 090900 1971813 935 935 935 935 0
567 20250224 090800 1971813 935 935 935 935 0
568 20250224 090700 1971813 935 935 935 935 0
569 20250224 090600 1971813 935 935 935 935 60
570 20250224 090500 1915713 936 936 936 936 0
571 20250224 090400 1915713 936 936 936 936 0
572 20250224 090300 1915713 936 936 936 936 42
573 20250224 090200 1876401 936 936 936 936 543
574 20250224 090100 1368153 934 937 937 934 1268
575 20250224 090000 183100 935 934 935 934 196

1
001000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,24277540,0,22456724500,0.00
20250219,0,24277540,0,22238226640,0.00
20250218,0,24277540,0,22213949100,0.00
20250217,0,24277540,0,22141116480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 24277540 0 22456724500 0.00
3 20250219 0 24277540 0 22238226640 0.00
4 20250218 0 24277540 0 22213949100 0.00
5 20250217 0 24277540 0 22141116480 0.00