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
001070/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,25420080,5440,5440,5440,5440,94
20250224,183200,25420080,5440,5440,5440,5440,0
20250224,183100,25420080,5440,5440,5440,5440,0
20250224,183000,25420080,5440,5440,5440,5440,0
20250224,182900,25420080,5440,5440,5440,5440,0
20250224,182800,25420080,5440,5440,5440,5440,0
20250224,182700,25420080,5440,5440,5440,5440,0
20250224,182600,25420080,5440,5440,5440,5440,0
20250224,182500,25420080,5440,5440,5440,5440,0
20250224,182400,25420080,5440,5440,5440,5440,0
20250224,182300,25420080,5440,5440,5440,5440,0
20250224,182200,25420080,5440,5440,5440,5440,0
20250224,182100,25420080,5440,5440,5440,5440,0
20250224,182000,25420080,5440,5440,5440,5440,0
20250224,181900,25420080,5440,5440,5440,5440,0
20250224,181800,25420080,5440,5440,5440,5440,0
20250224,181700,25420080,5440,5440,5440,5440,0
20250224,181600,25420080,5440,5440,5440,5440,0
20250224,181500,25420080,5440,5440,5440,5440,0
20250224,181400,25420080,5440,5440,5440,5440,0
20250224,181300,25420080,5440,5440,5440,5440,0
20250224,181200,25420080,5440,5440,5440,5440,0
20250224,181100,25420080,5440,5440,5440,5440,0
20250224,181000,25420080,5440,5440,5440,5440,0
20250224,180900,25420080,5440,5440,5440,5440,0
20250224,180800,25420080,5440,5440,5440,5440,0
20250224,180700,25420080,5440,5440,5440,5440,0
20250224,180600,25420080,5440,5440,5440,5440,0
20250224,180500,25420080,5440,5440,5440,5440,0
20250224,180400,25420080,5440,5440,5440,5440,0
20250224,180300,25420080,5440,5440,5440,5440,94
20250224,180200,25420080,5440,5440,5440,5440,0
20250224,180100,25420080,5440,5440,5440,5440,0
20250224,180000,25420080,5440,5440,5440,5440,0
20250224,175900,25420080,5440,5440,5440,5440,0
20250224,175800,25420080,5440,5440,5440,5440,0
20250224,175700,25420080,5440,5440,5440,5440,0
20250224,175600,25420080,5440,5440,5440,5440,0
20250224,175500,25420080,5440,5440,5440,5440,0
20250224,175400,25420080,5440,5440,5440,5440,0
20250224,175300,25420080,5440,5440,5440,5440,0
20250224,175200,25420080,5440,5440,5440,5440,0
20250224,175100,25420080,5440,5440,5440,5440,0
20250224,175000,25420080,5440,5440,5440,5440,0
20250224,174900,25420080,5440,5440,5440,5440,0
20250224,174800,25420080,5440,5440,5440,5440,0
20250224,174700,25420080,5440,5440,5440,5440,0
20250224,174600,25420080,5440,5440,5440,5440,0
20250224,174500,25420080,5440,5440,5440,5440,0
20250224,174400,25420080,5440,5440,5440,5440,0
20250224,174300,25420080,5440,5440,5440,5440,0
20250224,174200,25420080,5440,5440,5440,5440,0
20250224,174100,25420080,5440,5440,5440,5440,0
20250224,174000,25420080,5440,5440,5440,5440,0
20250224,173900,25420080,5440,5440,5440,5440,0
20250224,173800,25420080,5440,5440,5440,5440,0
20250224,173700,25420080,5440,5440,5440,5440,0
20250224,173600,25420080,5440,5440,5440,5440,0
20250224,173500,25420080,5440,5440,5440,5440,0
20250224,173400,25420080,5440,5440,5440,5440,0
20250224,173300,25420080,5440,5440,5440,5440,94
20250224,173200,25420080,5440,5440,5440,5440,0
20250224,173100,25420080,5440,5440,5440,5440,0
20250224,173000,25420080,5440,5440,5440,5440,0
20250224,172900,25420080,5440,5440,5440,5440,0
20250224,172800,25420080,5440,5440,5440,5440,0
20250224,172700,25420080,5440,5440,5440,5440,0
20250224,172600,25420080,5440,5440,5440,5440,0
20250224,172500,25420080,5440,5440,5440,5440,0
20250224,172400,25420080,5440,5440,5440,5440,0
20250224,172300,25420080,5440,5440,5440,5440,0
20250224,172200,25420080,5440,5440,5440,5440,0
20250224,172100,25420080,5440,5440,5440,5440,0
20250224,172000,25420080,5440,5440,5440,5440,0
20250224,171900,25420080,5440,5440,5440,5440,0
20250224,171800,25420080,5440,5440,5440,5440,0
20250224,171700,25420080,5440,5440,5440,5440,0
20250224,171600,25420080,5440,5440,5440,5440,0
20250224,171500,25420080,5440,5440,5440,5440,0
20250224,171400,25420080,5440,5440,5440,5440,0
20250224,171300,25420080,5440,5440,5440,5440,0
20250224,171200,25420080,5440,5440,5440,5440,0
20250224,171100,25420080,5440,5440,5440,5440,0
20250224,171000,25420080,5440,5440,5440,5440,0
20250224,170900,25420080,5440,5440,5440,5440,0
20250224,170800,25420080,5440,5440,5440,5440,0
20250224,170700,25420080,5440,5440,5440,5440,0
20250224,170600,25420080,5440,5440,5440,5440,0
20250224,170500,25420080,5440,5440,5440,5440,0
20250224,170400,25420080,5440,5440,5440,5440,0
20250224,170300,25420080,5440,5440,5440,5440,94
20250224,170200,25420080,5440,5440,5440,5440,0
20250224,170100,25420080,5440,5440,5440,5440,0
20250224,170000,25420080,5440,5440,5440,5440,0
20250224,165900,25420080,5440,5440,5440,5440,0
20250224,165800,25420080,5440,5440,5440,5440,0
20250224,165700,25420080,5440,5440,5440,5440,0
20250224,165600,25420080,5440,5440,5440,5440,0
20250224,165500,25420080,5440,5440,5440,5440,0
20250224,165400,25420080,5440,5440,5440,5440,0
20250224,165300,25420080,5440,5440,5440,5440,0
20250224,165200,25420080,5440,5440,5440,5440,0
20250224,165100,25420080,5440,5440,5440,5440,0
20250224,165000,25420080,5440,5440,5440,5440,0
20250224,164900,25420080,5440,5440,5440,5440,0
20250224,164800,25420080,5440,5440,5440,5440,0
20250224,164700,25420080,5440,5440,5440,5440,0
20250224,164600,25420080,5440,5440,5440,5440,0
20250224,164500,25420080,5440,5440,5440,5440,0
20250224,164400,25420080,5440,5440,5440,5440,0
20250224,164300,25420080,5440,5440,5440,5440,0
20250224,164200,25420080,5440,5440,5440,5440,0
20250224,164100,25420080,5440,5440,5440,5440,0
20250224,164000,25420080,5440,5440,5440,5440,0
20250224,163900,25420080,5440,5440,5440,5440,0
20250224,163800,25420080,5440,5440,5440,5440,0
20250224,163700,25420080,5440,5440,5440,5440,0
20250224,163600,25420080,5440,5440,5440,5440,0
20250224,163500,25420080,5440,5440,5440,5440,0
20250224,163400,25420080,5440,5440,5440,5440,0
20250224,163300,25420080,5440,5440,5440,5440,94
20250224,163200,25420080,5440,5440,5440,5440,0
20250224,163100,25420080,5440,5440,5440,5440,0
20250224,163000,25420080,5440,5440,5440,5440,0
20250224,162900,25420080,5440,5440,5440,5440,0
20250224,162800,25420080,5440,5440,5440,5440,0
20250224,162700,25420080,5440,5440,5440,5440,0
20250224,162600,25420080,5440,5440,5440,5440,0
20250224,162500,25420080,5440,5440,5440,5440,0
20250224,162400,25420080,5440,5440,5440,5440,0
20250224,162300,25420080,5440,5440,5440,5440,0
20250224,162200,25420080,5440,5440,5440,5440,0
20250224,162100,25420080,5440,5440,5440,5440,0
20250224,162000,25420080,5440,5440,5440,5440,0
20250224,161900,25420080,5440,5440,5440,5440,0
20250224,161800,25420080,5440,5440,5440,5440,0
20250224,161700,25420080,5440,5440,5440,5440,0
20250224,161600,25420080,5440,5440,5440,5440,0
20250224,161500,25420080,5440,5440,5440,5440,0
20250224,161400,25420080,5440,5440,5440,5440,0
20250224,161300,25420080,5440,5440,5440,5440,0
20250224,161200,25420080,5440,5440,5440,5440,0
20250224,161100,25420080,5440,5440,5440,5440,0
20250224,161000,25420080,5440,5440,5440,5440,0
20250224,160900,25420080,5440,5440,5440,5440,0
20250224,160800,25420080,5440,5440,5440,5440,0
20250224,160700,25420080,5440,5440,5440,5440,0
20250224,160600,25420080,5440,5440,5440,5440,0
20250224,160500,25420080,5440,5440,5440,5440,0
20250224,160400,25420080,5440,5440,5440,5440,0
20250224,160300,25420080,5440,5440,5440,5440,94
20250224,160200,25420080,5440,5440,5440,5440,0
20250224,160100,25420080,5440,5440,5440,5440,0
20250224,160000,25420080,5440,5440,5440,5440,0
20250224,155900,25420080,5440,5440,5440,5440,0
20250224,155800,25420080,5440,5440,5440,5440,0
20250224,155700,25420080,5440,5440,5440,5440,0
20250224,155600,25420080,5440,5440,5440,5440,0
20250224,155500,25420080,5440,5440,5440,5440,0
20250224,155400,25420080,5440,5440,5440,5440,0
20250224,155300,25420080,5440,5440,5440,5440,0
20250224,155200,25420080,5440,5440,5440,5440,0
20250224,155100,25420080,5440,5440,5440,5440,0
20250224,155000,25420080,5440,5440,5440,5440,0
20250224,154900,25420080,5440,5440,5440,5440,0
20250224,154800,25420080,5440,5440,5440,5440,0
20250224,154700,25420080,5440,5440,5440,5440,0
20250224,154600,25420080,5440,5440,5440,5440,0
20250224,154500,25420080,5440,5440,5440,5440,0
20250224,154400,25420080,5440,5440,5440,5440,0
20250224,154300,25420080,5440,5440,5440,5440,0
20250224,154200,25420080,5440,5440,5440,5440,0
20250224,154100,25420080,5440,5440,5440,5440,0
20250224,154000,25420080,5440,5440,5440,5440,0
20250224,153900,25420080,5440,5440,5440,5440,0
20250224,153800,25420080,5440,5440,5440,5440,0
20250224,153700,25420080,5440,5440,5440,5440,0
20250224,153600,25420080,5440,5440,5440,5440,0
20250224,153500,25420080,5440,5440,5440,5440,0
20250224,153400,25420080,5440,5440,5440,5440,0
20250224,153300,25420080,5440,5440,5440,5440,94
20250224,153200,25420080,5440,5440,5440,5440,0
20250224,153100,25420080,5440,5440,5440,5440,0
20250224,153000,25420080,5440,5440,5440,5440,94
20250224,152900,24908720,5440,5440,5440,5440,0
20250224,152800,24908720,5440,5440,5440,5440,0
20250224,152700,24908720,5440,5440,5440,5440,0
20250224,152600,24908720,5440,5440,5440,5440,0
20250224,152500,24908720,5440,5440,5440,5440,0
20250224,152400,24908720,5440,5440,5440,5440,0
20250224,152300,24908720,5440,5440,5440,5440,0
20250224,152200,24908720,5440,5440,5440,5440,0
20250224,152100,24908720,5440,5440,5440,5440,0
20250224,152000,24908720,5440,5440,5440,5440,0
20250224,151900,24908720,5440,5440,5440,5440,0
20250224,151800,24908720,5440,5440,5440,5440,0
20250224,151700,24908720,5440,5440,5440,5440,0
20250224,151600,24908720,5440,5440,5440,5440,0
20250224,151500,24908720,5440,5440,5440,5440,0
20250224,151400,24908720,5440,5440,5440,5440,0
20250224,151300,24908720,5440,5440,5440,5440,0
20250224,151200,24908720,5440,5440,5440,5440,0
20250224,151100,24908720,5440,5440,5440,5440,0
20250224,151000,24908720,5440,5440,5440,5440,0
20250224,150900,24908720,5440,5440,5440,5440,0
20250224,150800,24908720,5440,5440,5440,5440,0
20250224,150700,24908720,5440,5440,5440,5440,0
20250224,150600,24908720,5440,5440,5440,5440,0
20250224,150500,24908720,5440,5440,5440,5440,0
20250224,150400,24908720,5440,5440,5440,5440,0
20250224,150300,24908720,5440,5440,5440,5440,0
20250224,150200,24908720,5440,5440,5440,5440,0
20250224,150100,24908720,5440,5440,5440,5440,0
20250224,150000,24908720,5440,5440,5440,5440,0
20250224,145900,24908720,5440,5440,5440,5440,0
20250224,145800,24908720,5440,5440,5440,5440,0
20250224,145700,24908720,5440,5440,5440,5440,0
20250224,145600,24908720,5440,5440,5440,5440,0
20250224,145500,24908720,5440,5440,5440,5440,0
20250224,145400,24908720,5440,5440,5440,5440,0
20250224,145300,24908720,5440,5440,5440,5440,0
20250224,145200,24908720,5440,5440,5440,5440,0
20250224,145100,24908720,5440,5440,5440,5440,0
20250224,145000,24908720,5440,5440,5440,5440,0
20250224,144900,24908720,5440,5440,5440,5440,0
20250224,144800,24908720,5440,5440,5440,5440,0
20250224,144700,24908720,5440,5440,5440,5440,0
20250224,144600,24908720,5440,5440,5440,5440,0
20250224,144500,24908720,5440,5440,5440,5440,0
20250224,144400,24908720,5440,5440,5440,5440,0
20250224,144300,24908720,5440,5440,5440,5440,0
20250224,144200,24908720,5440,5440,5440,5440,0
20250224,144100,24908720,5440,5440,5440,5440,1
20250224,144000,24903280,5430,5440,5440,5430,6
20250224,143900,24870690,5430,5430,5430,5430,15
20250224,143800,24789240,5440,5440,5440,5440,0
20250224,143700,24789240,5440,5440,5440,5440,0
20250224,143600,24789240,5440,5440,5440,5440,0
20250224,143500,24789240,5440,5440,5440,5440,0
20250224,143400,24789240,5440,5440,5440,5440,0
20250224,143300,24789240,5440,5440,5440,5440,0
20250224,143200,24789240,5440,5440,5440,5440,0
20250224,143100,24789240,5440,5440,5440,5440,0
20250224,143000,24789240,5440,5440,5440,5440,0
20250224,142900,24789240,5440,5440,5440,5440,0
20250224,142800,24789240,5440,5440,5440,5440,0
20250224,142700,24789240,5440,5440,5440,5440,0
20250224,142600,24789240,5440,5440,5440,5440,0
20250224,142500,24789240,5440,5440,5440,5440,0
20250224,142400,24789240,5440,5440,5440,5440,5
20250224,142300,24762040,5440,5440,5440,5440,0
20250224,142200,24762040,5440,5440,5440,5440,0
20250224,142100,24762040,5440,5440,5440,5440,0
20250224,142000,24762040,5440,5440,5440,5440,0
20250224,141900,24762040,5440,5440,5440,5440,0
20250224,141800,24762040,5440,5440,5440,5440,0
20250224,141700,24762040,5440,5440,5440,5440,0
20250224,141600,24762040,5440,5440,5440,5440,0
20250224,141500,24762040,5440,5440,5440,5440,90
20250224,141400,24272440,5440,5440,5440,5440,18
20250224,141300,24174520,5440,5440,5440,5440,7
20250224,141200,24136440,5440,5440,5440,5440,0
20250224,141100,24136440,5440,5440,5440,5440,0
20250224,141000,24136440,5440,5440,5440,5440,0
20250224,140900,24136440,5440,5440,5440,5440,0
20250224,140800,24136440,5440,5440,5440,5440,0
20250224,140700,24136440,5440,5440,5440,5440,0
20250224,140600,24136440,5440,5440,5440,5440,5
20250224,140500,24109240,5440,5440,5440,5440,0
20250224,140400,24109240,5440,5440,5440,5440,0
20250224,140300,24109240,5440,5440,5440,5440,0
20250224,140200,24109240,5440,5440,5440,5440,0
20250224,140100,24109240,5440,5440,5440,5440,0
20250224,140000,24109240,5440,5440,5440,5440,0
20250224,135900,24109240,5440,5440,5440,5440,0
20250224,135800,24109240,5440,5440,5440,5440,0
20250224,135700,24109240,5440,5440,5440,5440,3
20250224,135600,24092920,5440,5440,5440,5440,29
20250224,135500,23935160,5430,5430,5430,5430,0
20250224,135400,23935160,5430,5430,5430,5430,0
20250224,135300,23935160,5430,5430,5430,5430,267
20250224,135200,22485350,5440,5440,5440,5440,63
20250224,135100,22142630,5450,5450,5450,5450,0
20250224,135000,22142630,5450,5450,5450,5450,0
20250224,134900,22142630,5450,5450,5450,5450,0
20250224,134800,22142630,5450,5450,5450,5450,0
20250224,134700,22142630,5450,5450,5450,5450,0
20250224,134600,22142630,5450,5470,5470,5450,955
20250224,134500,16930530,5480,5480,5480,5480,0
20250224,134400,16930530,5480,5490,5490,5480,192
20250224,134300,15877210,5490,5490,5490,5490,1
20250224,134200,15871720,5500,5500,5500,5500,0
20250224,134100,15871720,5500,5500,5500,5500,0
20250224,134000,15871720,5500,5500,5500,5500,50
20250224,133900,15596720,5500,5500,5500,5500,0
20250224,133800,15596720,5500,5500,5500,5500,0
20250224,133700,15596720,5500,5500,5500,5500,0
20250224,133600,15596720,5500,5500,5500,5500,62
20250224,133500,15255720,5490,5490,5490,5490,151
20250224,133400,14426730,5490,5490,5490,5490,0
20250224,133300,14426730,5490,5490,5490,5490,0
20250224,133200,14426730,5490,5490,5490,5490,0
20250224,133100,14426730,5490,5490,5490,5490,0
20250224,133000,14426730,5490,5490,5490,5490,0
20250224,132900,14426730,5490,5490,5490,5490,0
20250224,132800,14426730,5490,5490,5490,5490,0
20250224,132700,14426730,5490,5490,5490,5490,0
20250224,132600,14426730,5490,5490,5490,5490,29
20250224,132500,14267520,5480,5480,5480,5480,0
20250224,132400,14267520,5480,5480,5480,5480,0
20250224,132300,14267520,5480,5480,5480,5480,31
20250224,132200,14097640,5470,5470,5470,5470,0
20250224,132100,14097640,5470,5470,5470,5470,0
20250224,132000,14097640,5470,5470,5470,5470,0
20250224,131900,14097640,5470,5470,5470,5470,0
20250224,131800,14097640,5470,5470,5470,5470,0
20250224,131700,14097640,5470,5470,5470,5470,0
20250224,131600,14097640,5470,5470,5470,5470,0
20250224,131500,14097640,5470,5470,5470,5470,0
20250224,131400,14097640,5470,5470,5470,5470,0
20250224,131300,14097640,5470,5470,5470,5470,0
20250224,131200,14097640,5470,5470,5470,5470,0
20250224,131100,14097640,5470,5470,5470,5470,0
20250224,131000,14097640,5470,5470,5470,5470,10
20250224,130900,14042940,5470,5470,5470,5470,0
20250224,130800,14042940,5470,5470,5470,5470,0
20250224,130700,14042940,5470,5470,5470,5470,0
20250224,130600,14042940,5470,5470,5470,5470,0
20250224,130500,14042940,5470,5470,5470,5470,6
20250224,130400,14010120,5470,5470,5470,5470,0
20250224,130300,14010120,5470,5470,5470,5470,0
20250224,130200,14010120,5470,5470,5470,5470,0
20250224,130100,14010120,5470,5470,5470,5470,0
20250224,130000,14010120,5470,5470,5470,5470,0
20250224,125900,14010120,5470,5470,5470,5470,0
20250224,125800,14010120,5470,5470,5470,5470,0
20250224,125700,14010120,5470,5470,5470,5470,10
20250224,125600,13955420,5460,5460,5460,5460,0
20250224,125500,13955420,5460,5460,5460,5460,0
20250224,125400,13955420,5460,5460,5460,5460,0
20250224,125300,13955420,5460,5460,5460,5460,4
20250224,125200,13933580,5460,5460,5460,5460,0
20250224,125100,13933580,5460,5460,5460,5460,0
20250224,125000,13933580,5460,5460,5460,5460,0
20250224,124900,13933580,5460,5460,5460,5460,0
20250224,124800,13933580,5460,5460,5460,5460,0
20250224,124700,13933580,5460,5460,5460,5460,0
20250224,124600,13933580,5460,5460,5460,5460,0
20250224,124500,13933580,5460,5460,5460,5460,0
20250224,124400,13933580,5460,5460,5460,5460,0
20250224,124300,13933580,5460,5460,5460,5460,0
20250224,124200,13933580,5460,5460,5460,5460,0
20250224,124100,13933580,5460,5460,5460,5460,0
20250224,124000,13933580,5460,5460,5460,5460,0
20250224,123900,13933580,5460,5460,5460,5460,0
20250224,123800,13933580,5460,5460,5460,5460,0
20250224,123700,13933580,5460,5460,5460,5460,0
20250224,123600,13933580,5460,5460,5460,5460,0
20250224,123500,13933580,5460,5460,5460,5460,0
20250224,123400,13933580,5460,5460,5460,5460,0
20250224,123300,13933580,5460,5460,5460,5460,0
20250224,123200,13933580,5460,5460,5460,5460,0
20250224,123100,13933580,5460,5460,5460,5460,0
20250224,123000,13933580,5460,5460,5460,5460,0
20250224,122900,13933580,5460,5460,5460,5460,0
20250224,122800,13933580,5460,5460,5460,5460,0
20250224,122700,13933580,5460,5460,5460,5460,0
20250224,122600,13933580,5460,5460,5460,5460,0
20250224,122500,13933580,5460,5460,5460,5460,6
20250224,122400,13900820,5470,5500,5500,5470,84
20250224,122300,13438850,5500,5500,5500,5500,0
20250224,122200,13438850,5500,5500,5500,5500,0
20250224,122100,13438850,5500,5500,5500,5500,0
20250224,122000,13438850,5500,5500,5500,5500,0
20250224,121900,13438850,5500,5480,5500,5480,231
20250224,121800,12171430,5480,5480,5480,5480,0
20250224,121700,12171430,5480,5480,5480,5480,0
20250224,121600,12171430,5480,5480,5480,5480,0
20250224,121500,12171430,5480,5480,5480,5480,1
20250224,121400,12165950,5480,5480,5480,5480,0
20250224,121300,12165950,5480,5480,5480,5480,0
20250224,121200,12165950,5480,5480,5480,5480,0
20250224,121100,12165950,5480,5480,5480,5480,0
20250224,121000,12165950,5480,5480,5480,5480,0
20250224,120900,12165950,5480,5480,5480,5480,0
20250224,120800,12165950,5480,5480,5480,5480,0
20250224,120700,12165950,5480,5480,5480,5480,0
20250224,120600,12165950,5480,5480,5480,5480,0
20250224,120500,12165950,5480,5480,5480,5480,0
20250224,120400,12165950,5480,5480,5480,5480,0
20250224,120300,12165950,5480,5480,5480,5480,0
20250224,120200,12165950,5480,5480,5480,5480,0
20250224,120100,12165950,5480,5480,5480,5480,0
20250224,120000,12165950,5480,5480,5480,5480,0
20250224,115900,12165950,5480,5480,5480,5480,1
20250224,115800,12160470,5480,5450,5480,5450,66
20250224,115700,11800740,5450,5450,5450,5450,0
20250224,115600,11800740,5450,5450,5450,5450,0
20250224,115500,11800740,5450,5450,5450,5450,0
20250224,115400,11800740,5450,5450,5450,5450,0
20250224,115300,11800740,5450,5450,5450,5450,0
20250224,115200,11800740,5450,5450,5450,5450,0
20250224,115100,11800740,5450,5450,5450,5450,0
20250224,115000,11800740,5450,5450,5450,5450,0
20250224,114900,11800740,5450,5450,5450,5450,0
20250224,114800,11800740,5450,5450,5450,5450,9
20250224,114700,11751690,5450,5450,5450,5450,0
20250224,114600,11751690,5450,5450,5450,5450,0
20250224,114500,11751690,5450,5450,5450,5450,0
20250224,114400,11751690,5450,5450,5450,5450,1
20250224,114300,11746240,5450,5450,5450,5450,0
20250224,114200,11746240,5450,5450,5450,5450,0
20250224,114100,11746240,5450,5450,5450,5450,0
20250224,114000,11746240,5450,5450,5450,5450,0
20250224,113900,11746240,5450,5450,5450,5450,0
20250224,113800,11746240,5450,5450,5450,5450,0
20250224,113700,11746240,5450,5450,5450,5450,0
20250224,113600,11746240,5450,5450,5450,5450,0
20250224,113500,11746240,5450,5450,5450,5450,0
20250224,113400,11746240,5450,5450,5450,5450,0
20250224,113300,11746240,5450,5450,5450,5450,2
20250224,113200,11735340,5440,5430,5440,5430,1070
20250224,113100,5914740,5430,5430,5430,5430,0
20250224,113000,5914740,5430,5430,5430,5430,0
20250224,112900,5914740,5430,5430,5430,5430,0
20250224,112800,5914740,5430,5430,5430,5430,0
20250224,112700,5914740,5430,5430,5430,5430,0
20250224,112600,5914740,5430,5430,5430,5430,0
20250224,112500,5914740,5430,5430,5430,5430,0
20250224,112400,5914740,5430,5430,5430,5430,0
20250224,112300,5914740,5430,5430,5430,5430,0
20250224,112200,5914740,5430,5430,5430,5430,0
20250224,112100,5914740,5430,5430,5430,5430,0
20250224,112000,5914740,5430,5430,5430,5430,0
20250224,111900,5914740,5430,5430,5430,5430,0
20250224,111800,5914740,5430,5430,5430,5430,92
20250224,111700,5415180,5430,5430,5430,5430,0
20250224,111600,5415180,5430,5430,5430,5430,0
20250224,111500,5415180,5430,5430,5430,5430,1
20250224,111400,5409750,5440,5440,5440,5440,0
20250224,111300,5409750,5440,5440,5440,5440,0
20250224,111200,5409750,5440,5440,5440,5440,0
20250224,111100,5409750,5440,5440,5440,5440,0
20250224,111000,5409750,5440,5440,5440,5440,0
20250224,110900,5409750,5440,5440,5440,5440,0
20250224,110800,5409750,5440,5440,5440,5440,0
20250224,110700,5409750,5440,5440,5440,5440,0
20250224,110600,5409750,5440,5440,5440,5440,1
20250224,110500,5404310,5430,5430,5430,5430,0
20250224,110400,5404310,5430,5430,5430,5430,100
20250224,110300,4861310,5400,5400,5400,5400,0
20250224,110200,4861310,5400,5400,5400,5400,0
20250224,110100,4861310,5400,5400,5400,5400,0
20250224,110000,4861310,5400,5400,5400,5400,0
20250224,105900,4861310,5400,5400,5400,5400,0
20250224,105800,4861310,5400,5400,5400,5400,263
20250224,105700,3441110,5400,5400,5400,5400,0
20250224,105600,3441110,5400,5400,5400,5400,0
20250224,105500,3441110,5400,5400,5400,5400,0
20250224,105400,3441110,5400,5400,5400,5400,0
20250224,105300,3441110,5400,5400,5400,5400,0
20250224,105200,3441110,5400,5400,5400,5400,0
20250224,105100,3441110,5400,5400,5400,5400,0
20250224,105000,3441110,5400,5400,5400,5400,0
20250224,104900,3441110,5400,5400,5400,5400,0
20250224,104800,3441110,5400,5400,5400,5400,0
20250224,104700,3441110,5400,5400,5400,5400,0
20250224,104600,3441110,5400,5400,5400,5400,0
20250224,104500,3441110,5400,5400,5400,5400,0
20250224,104400,3441110,5400,5400,5400,5400,0
20250224,104300,3441110,5400,5400,5400,5400,0
20250224,104200,3441110,5400,5400,5400,5400,0
20250224,104100,3441110,5400,5400,5400,5400,0
20250224,104000,3441110,5400,5400,5400,5400,0
20250224,103900,3441110,5400,5400,5400,5400,0
20250224,103800,3441110,5400,5400,5400,5400,0
20250224,103700,3441110,5400,5400,5400,5400,0
20250224,103600,3441110,5400,5400,5400,5400,0
20250224,103500,3441110,5400,5400,5400,5400,0
20250224,103400,3441110,5400,5400,5400,5400,0
20250224,103300,3441110,5400,5400,5400,5400,0
20250224,103200,3441110,5400,5400,5400,5400,0
20250224,103100,3441110,5400,5400,5400,5400,0
20250224,103000,3441110,5400,5400,5400,5400,0
20250224,102900,3441110,5400,5400,5400,5400,0
20250224,102800,3441110,5400,5400,5400,5400,0
20250224,102700,3441110,5400,5400,5400,5400,0
20250224,102600,3441110,5400,5400,5400,5400,0
20250224,102500,3441110,5400,5400,5400,5400,0
20250224,102400,3441110,5400,5400,5400,5400,0
20250224,102300,3441110,5400,5400,5400,5400,0
20250224,102200,3441110,5400,5400,5400,5400,0
20250224,102100,3441110,5400,5400,5400,5400,0
20250224,102000,3441110,5400,5400,5400,5400,0
20250224,101900,3441110,5400,5400,5400,5400,0
20250224,101800,3441110,5400,5400,5400,5400,1
20250224,101700,3435710,5360,5360,5360,5360,0
20250224,101600,3435710,5360,5380,5380,5360,220
20250224,101500,2256450,5340,5340,5340,5340,0
20250224,101400,2256450,5340,5340,5340,5340,0
20250224,101300,2256450,5340,5340,5340,5340,120
20250224,101200,1615650,5340,5340,5340,5340,0
20250224,101100,1615650,5340,5340,5340,5340,59
20250224,101000,1300590,5340,5340,5340,5340,130
20250224,100900,606390,5340,5340,5340,5340,0
20250224,100800,606390,5340,5340,5340,5340,23
20250224,100700,483570,5350,5350,5350,5350,0
20250224,100600,483570,5350,5350,5350,5350,0
20250224,100500,483570,5350,5350,5350,5350,0
20250224,100400,483570,5350,5350,5350,5350,0
20250224,100300,483570,5350,5350,5350,5350,12
20250224,100200,419370,5350,5350,5350,5350,0
20250224,100100,419370,5350,5350,5350,5350,0
20250224,100000,419370,5350,5350,5350,5350,0
20250224,095900,419370,5350,5360,5360,5350,23
20250224,095800,296100,5370,5370,5370,5370,0
20250224,095700,296100,5370,5370,5370,5370,0
20250224,095600,296100,5370,5370,5370,5370,0
20250224,095500,296100,5370,5370,5370,5370,15
20250224,095400,215550,5370,5370,5370,5370,0
20250224,095300,215550,5370,5370,5370,5370,0
20250224,095200,215550,5370,5370,5370,5370,0
20250224,095100,215550,5370,5370,5370,5370,0
20250224,095000,215550,5370,5370,5370,5370,0
20250224,094900,215550,5370,5370,5370,5370,0
20250224,094800,215550,5370,5370,5370,5370,0
20250224,094700,215550,5370,5370,5370,5370,0
20250224,094600,215550,5370,5370,5370,5370,0
20250224,094500,215550,5370,5370,5370,5370,0
20250224,094400,215550,5370,5370,5370,5370,0
20250224,094300,215550,5370,5370,5370,5370,5
20250224,094200,188700,5390,5390,5390,5390,0
20250224,094100,188700,5390,5390,5390,5390,0
20250224,094000,188700,5390,5390,5390,5390,0
20250224,093900,188700,5390,5390,5390,5390,0
20250224,093800,188700,5390,5390,5390,5390,0
20250224,093700,188700,5390,5390,5390,5390,0
20250224,093600,188700,5390,5390,5390,5390,0
20250224,093500,188700,5390,5390,5390,5390,0
20250224,093400,188700,5390,5390,5390,5390,0
20250224,093300,188700,5390,5390,5390,5390,0
20250224,093200,188700,5390,5390,5390,5390,0
20250224,093100,188700,5390,5390,5390,5390,0
20250224,093000,188700,5390,5390,5390,5390,0
20250224,092900,188700,5390,5390,5390,5390,0
20250224,092800,188700,5390,5390,5390,5390,0
20250224,092700,188700,5390,5390,5390,5390,0
20250224,092600,188700,5390,5390,5390,5390,0
20250224,092500,188700,5390,5390,5390,5390,0
20250224,092400,188700,5390,5390,5390,5390,0
20250224,092300,188700,5390,5390,5390,5390,0
20250224,092200,188700,5390,5390,5390,5390,0
20250224,092100,188700,5390,5390,5390,5390,0
20250224,092000,188700,5390,5390,5390,5390,15
20250224,091900,107850,5390,5390,5390,5390,0
20250224,091800,107850,5390,5390,5390,5390,0
20250224,091700,107850,5390,5390,5390,5390,0
20250224,091600,107850,5390,5390,5390,5390,0
20250224,091500,107850,5390,5390,5390,5390,8
20250224,091400,64730,5380,5380,5380,5380,5
20250224,091300,37830,5400,5400,5400,5400,0
20250224,091200,37830,5400,5400,5400,5400,0
20250224,091100,37830,5400,5400,5400,5400,0
20250224,091000,37830,5400,5400,5400,5400,0
20250224,090900,37830,5400,5400,5400,5400,0
20250224,090800,37830,5400,5400,5400,5400,0
20250224,090700,37830,5400,5400,5400,5400,0
20250224,090600,37830,5400,5420,5420,5400,3
20250224,090500,21600,5400,5400,5400,5400,0
20250224,090400,21600,5400,5400,5400,5400,0
20250224,090300,21600,5400,5400,5400,5400,4
20250224,090200,0,5390,5390,5390,5390,0
20250224,090100,0,5390,5390,5390,5390,0
20250224,090000,0,5390,5390,5390,5390,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 25420080 5440 5440 5440 5440 94
3 20250224 183200 25420080 5440 5440 5440 5440 0
4 20250224 183100 25420080 5440 5440 5440 5440 0
5 20250224 183000 25420080 5440 5440 5440 5440 0
6 20250224 182900 25420080 5440 5440 5440 5440 0
7 20250224 182800 25420080 5440 5440 5440 5440 0
8 20250224 182700 25420080 5440 5440 5440 5440 0
9 20250224 182600 25420080 5440 5440 5440 5440 0
10 20250224 182500 25420080 5440 5440 5440 5440 0
11 20250224 182400 25420080 5440 5440 5440 5440 0
12 20250224 182300 25420080 5440 5440 5440 5440 0
13 20250224 182200 25420080 5440 5440 5440 5440 0
14 20250224 182100 25420080 5440 5440 5440 5440 0
15 20250224 182000 25420080 5440 5440 5440 5440 0
16 20250224 181900 25420080 5440 5440 5440 5440 0
17 20250224 181800 25420080 5440 5440 5440 5440 0
18 20250224 181700 25420080 5440 5440 5440 5440 0
19 20250224 181600 25420080 5440 5440 5440 5440 0
20 20250224 181500 25420080 5440 5440 5440 5440 0
21 20250224 181400 25420080 5440 5440 5440 5440 0
22 20250224 181300 25420080 5440 5440 5440 5440 0
23 20250224 181200 25420080 5440 5440 5440 5440 0
24 20250224 181100 25420080 5440 5440 5440 5440 0
25 20250224 181000 25420080 5440 5440 5440 5440 0
26 20250224 180900 25420080 5440 5440 5440 5440 0
27 20250224 180800 25420080 5440 5440 5440 5440 0
28 20250224 180700 25420080 5440 5440 5440 5440 0
29 20250224 180600 25420080 5440 5440 5440 5440 0
30 20250224 180500 25420080 5440 5440 5440 5440 0
31 20250224 180400 25420080 5440 5440 5440 5440 0
32 20250224 180300 25420080 5440 5440 5440 5440 94
33 20250224 180200 25420080 5440 5440 5440 5440 0
34 20250224 180100 25420080 5440 5440 5440 5440 0
35 20250224 180000 25420080 5440 5440 5440 5440 0
36 20250224 175900 25420080 5440 5440 5440 5440 0
37 20250224 175800 25420080 5440 5440 5440 5440 0
38 20250224 175700 25420080 5440 5440 5440 5440 0
39 20250224 175600 25420080 5440 5440 5440 5440 0
40 20250224 175500 25420080 5440 5440 5440 5440 0
41 20250224 175400 25420080 5440 5440 5440 5440 0
42 20250224 175300 25420080 5440 5440 5440 5440 0
43 20250224 175200 25420080 5440 5440 5440 5440 0
44 20250224 175100 25420080 5440 5440 5440 5440 0
45 20250224 175000 25420080 5440 5440 5440 5440 0
46 20250224 174900 25420080 5440 5440 5440 5440 0
47 20250224 174800 25420080 5440 5440 5440 5440 0
48 20250224 174700 25420080 5440 5440 5440 5440 0
49 20250224 174600 25420080 5440 5440 5440 5440 0
50 20250224 174500 25420080 5440 5440 5440 5440 0
51 20250224 174400 25420080 5440 5440 5440 5440 0
52 20250224 174300 25420080 5440 5440 5440 5440 0
53 20250224 174200 25420080 5440 5440 5440 5440 0
54 20250224 174100 25420080 5440 5440 5440 5440 0
55 20250224 174000 25420080 5440 5440 5440 5440 0
56 20250224 173900 25420080 5440 5440 5440 5440 0
57 20250224 173800 25420080 5440 5440 5440 5440 0
58 20250224 173700 25420080 5440 5440 5440 5440 0
59 20250224 173600 25420080 5440 5440 5440 5440 0
60 20250224 173500 25420080 5440 5440 5440 5440 0
61 20250224 173400 25420080 5440 5440 5440 5440 0
62 20250224 173300 25420080 5440 5440 5440 5440 94
63 20250224 173200 25420080 5440 5440 5440 5440 0
64 20250224 173100 25420080 5440 5440 5440 5440 0
65 20250224 173000 25420080 5440 5440 5440 5440 0
66 20250224 172900 25420080 5440 5440 5440 5440 0
67 20250224 172800 25420080 5440 5440 5440 5440 0
68 20250224 172700 25420080 5440 5440 5440 5440 0
69 20250224 172600 25420080 5440 5440 5440 5440 0
70 20250224 172500 25420080 5440 5440 5440 5440 0
71 20250224 172400 25420080 5440 5440 5440 5440 0
72 20250224 172300 25420080 5440 5440 5440 5440 0
73 20250224 172200 25420080 5440 5440 5440 5440 0
74 20250224 172100 25420080 5440 5440 5440 5440 0
75 20250224 172000 25420080 5440 5440 5440 5440 0
76 20250224 171900 25420080 5440 5440 5440 5440 0
77 20250224 171800 25420080 5440 5440 5440 5440 0
78 20250224 171700 25420080 5440 5440 5440 5440 0
79 20250224 171600 25420080 5440 5440 5440 5440 0
80 20250224 171500 25420080 5440 5440 5440 5440 0
81 20250224 171400 25420080 5440 5440 5440 5440 0
82 20250224 171300 25420080 5440 5440 5440 5440 0
83 20250224 171200 25420080 5440 5440 5440 5440 0
84 20250224 171100 25420080 5440 5440 5440 5440 0
85 20250224 171000 25420080 5440 5440 5440 5440 0
86 20250224 170900 25420080 5440 5440 5440 5440 0
87 20250224 170800 25420080 5440 5440 5440 5440 0
88 20250224 170700 25420080 5440 5440 5440 5440 0
89 20250224 170600 25420080 5440 5440 5440 5440 0
90 20250224 170500 25420080 5440 5440 5440 5440 0
91 20250224 170400 25420080 5440 5440 5440 5440 0
92 20250224 170300 25420080 5440 5440 5440 5440 94
93 20250224 170200 25420080 5440 5440 5440 5440 0
94 20250224 170100 25420080 5440 5440 5440 5440 0
95 20250224 170000 25420080 5440 5440 5440 5440 0
96 20250224 165900 25420080 5440 5440 5440 5440 0
97 20250224 165800 25420080 5440 5440 5440 5440 0
98 20250224 165700 25420080 5440 5440 5440 5440 0
99 20250224 165600 25420080 5440 5440 5440 5440 0
100 20250224 165500 25420080 5440 5440 5440 5440 0
101 20250224 165400 25420080 5440 5440 5440 5440 0
102 20250224 165300 25420080 5440 5440 5440 5440 0
103 20250224 165200 25420080 5440 5440 5440 5440 0
104 20250224 165100 25420080 5440 5440 5440 5440 0
105 20250224 165000 25420080 5440 5440 5440 5440 0
106 20250224 164900 25420080 5440 5440 5440 5440 0
107 20250224 164800 25420080 5440 5440 5440 5440 0
108 20250224 164700 25420080 5440 5440 5440 5440 0
109 20250224 164600 25420080 5440 5440 5440 5440 0
110 20250224 164500 25420080 5440 5440 5440 5440 0
111 20250224 164400 25420080 5440 5440 5440 5440 0
112 20250224 164300 25420080 5440 5440 5440 5440 0
113 20250224 164200 25420080 5440 5440 5440 5440 0
114 20250224 164100 25420080 5440 5440 5440 5440 0
115 20250224 164000 25420080 5440 5440 5440 5440 0
116 20250224 163900 25420080 5440 5440 5440 5440 0
117 20250224 163800 25420080 5440 5440 5440 5440 0
118 20250224 163700 25420080 5440 5440 5440 5440 0
119 20250224 163600 25420080 5440 5440 5440 5440 0
120 20250224 163500 25420080 5440 5440 5440 5440 0
121 20250224 163400 25420080 5440 5440 5440 5440 0
122 20250224 163300 25420080 5440 5440 5440 5440 94
123 20250224 163200 25420080 5440 5440 5440 5440 0
124 20250224 163100 25420080 5440 5440 5440 5440 0
125 20250224 163000 25420080 5440 5440 5440 5440 0
126 20250224 162900 25420080 5440 5440 5440 5440 0
127 20250224 162800 25420080 5440 5440 5440 5440 0
128 20250224 162700 25420080 5440 5440 5440 5440 0
129 20250224 162600 25420080 5440 5440 5440 5440 0
130 20250224 162500 25420080 5440 5440 5440 5440 0
131 20250224 162400 25420080 5440 5440 5440 5440 0
132 20250224 162300 25420080 5440 5440 5440 5440 0
133 20250224 162200 25420080 5440 5440 5440 5440 0
134 20250224 162100 25420080 5440 5440 5440 5440 0
135 20250224 162000 25420080 5440 5440 5440 5440 0
136 20250224 161900 25420080 5440 5440 5440 5440 0
137 20250224 161800 25420080 5440 5440 5440 5440 0
138 20250224 161700 25420080 5440 5440 5440 5440 0
139 20250224 161600 25420080 5440 5440 5440 5440 0
140 20250224 161500 25420080 5440 5440 5440 5440 0
141 20250224 161400 25420080 5440 5440 5440 5440 0
142 20250224 161300 25420080 5440 5440 5440 5440 0
143 20250224 161200 25420080 5440 5440 5440 5440 0
144 20250224 161100 25420080 5440 5440 5440 5440 0
145 20250224 161000 25420080 5440 5440 5440 5440 0
146 20250224 160900 25420080 5440 5440 5440 5440 0
147 20250224 160800 25420080 5440 5440 5440 5440 0
148 20250224 160700 25420080 5440 5440 5440 5440 0
149 20250224 160600 25420080 5440 5440 5440 5440 0
150 20250224 160500 25420080 5440 5440 5440 5440 0
151 20250224 160400 25420080 5440 5440 5440 5440 0
152 20250224 160300 25420080 5440 5440 5440 5440 94
153 20250224 160200 25420080 5440 5440 5440 5440 0
154 20250224 160100 25420080 5440 5440 5440 5440 0
155 20250224 160000 25420080 5440 5440 5440 5440 0
156 20250224 155900 25420080 5440 5440 5440 5440 0
157 20250224 155800 25420080 5440 5440 5440 5440 0
158 20250224 155700 25420080 5440 5440 5440 5440 0
159 20250224 155600 25420080 5440 5440 5440 5440 0
160 20250224 155500 25420080 5440 5440 5440 5440 0
161 20250224 155400 25420080 5440 5440 5440 5440 0
162 20250224 155300 25420080 5440 5440 5440 5440 0
163 20250224 155200 25420080 5440 5440 5440 5440 0
164 20250224 155100 25420080 5440 5440 5440 5440 0
165 20250224 155000 25420080 5440 5440 5440 5440 0
166 20250224 154900 25420080 5440 5440 5440 5440 0
167 20250224 154800 25420080 5440 5440 5440 5440 0
168 20250224 154700 25420080 5440 5440 5440 5440 0
169 20250224 154600 25420080 5440 5440 5440 5440 0
170 20250224 154500 25420080 5440 5440 5440 5440 0
171 20250224 154400 25420080 5440 5440 5440 5440 0
172 20250224 154300 25420080 5440 5440 5440 5440 0
173 20250224 154200 25420080 5440 5440 5440 5440 0
174 20250224 154100 25420080 5440 5440 5440 5440 0
175 20250224 154000 25420080 5440 5440 5440 5440 0
176 20250224 153900 25420080 5440 5440 5440 5440 0
177 20250224 153800 25420080 5440 5440 5440 5440 0
178 20250224 153700 25420080 5440 5440 5440 5440 0
179 20250224 153600 25420080 5440 5440 5440 5440 0
180 20250224 153500 25420080 5440 5440 5440 5440 0
181 20250224 153400 25420080 5440 5440 5440 5440 0
182 20250224 153300 25420080 5440 5440 5440 5440 94
183 20250224 153200 25420080 5440 5440 5440 5440 0
184 20250224 153100 25420080 5440 5440 5440 5440 0
185 20250224 153000 25420080 5440 5440 5440 5440 94
186 20250224 152900 24908720 5440 5440 5440 5440 0
187 20250224 152800 24908720 5440 5440 5440 5440 0
188 20250224 152700 24908720 5440 5440 5440 5440 0
189 20250224 152600 24908720 5440 5440 5440 5440 0
190 20250224 152500 24908720 5440 5440 5440 5440 0
191 20250224 152400 24908720 5440 5440 5440 5440 0
192 20250224 152300 24908720 5440 5440 5440 5440 0
193 20250224 152200 24908720 5440 5440 5440 5440 0
194 20250224 152100 24908720 5440 5440 5440 5440 0
195 20250224 152000 24908720 5440 5440 5440 5440 0
196 20250224 151900 24908720 5440 5440 5440 5440 0
197 20250224 151800 24908720 5440 5440 5440 5440 0
198 20250224 151700 24908720 5440 5440 5440 5440 0
199 20250224 151600 24908720 5440 5440 5440 5440 0
200 20250224 151500 24908720 5440 5440 5440 5440 0
201 20250224 151400 24908720 5440 5440 5440 5440 0
202 20250224 151300 24908720 5440 5440 5440 5440 0
203 20250224 151200 24908720 5440 5440 5440 5440 0
204 20250224 151100 24908720 5440 5440 5440 5440 0
205 20250224 151000 24908720 5440 5440 5440 5440 0
206 20250224 150900 24908720 5440 5440 5440 5440 0
207 20250224 150800 24908720 5440 5440 5440 5440 0
208 20250224 150700 24908720 5440 5440 5440 5440 0
209 20250224 150600 24908720 5440 5440 5440 5440 0
210 20250224 150500 24908720 5440 5440 5440 5440 0
211 20250224 150400 24908720 5440 5440 5440 5440 0
212 20250224 150300 24908720 5440 5440 5440 5440 0
213 20250224 150200 24908720 5440 5440 5440 5440 0
214 20250224 150100 24908720 5440 5440 5440 5440 0
215 20250224 150000 24908720 5440 5440 5440 5440 0
216 20250224 145900 24908720 5440 5440 5440 5440 0
217 20250224 145800 24908720 5440 5440 5440 5440 0
218 20250224 145700 24908720 5440 5440 5440 5440 0
219 20250224 145600 24908720 5440 5440 5440 5440 0
220 20250224 145500 24908720 5440 5440 5440 5440 0
221 20250224 145400 24908720 5440 5440 5440 5440 0
222 20250224 145300 24908720 5440 5440 5440 5440 0
223 20250224 145200 24908720 5440 5440 5440 5440 0
224 20250224 145100 24908720 5440 5440 5440 5440 0
225 20250224 145000 24908720 5440 5440 5440 5440 0
226 20250224 144900 24908720 5440 5440 5440 5440 0
227 20250224 144800 24908720 5440 5440 5440 5440 0
228 20250224 144700 24908720 5440 5440 5440 5440 0
229 20250224 144600 24908720 5440 5440 5440 5440 0
230 20250224 144500 24908720 5440 5440 5440 5440 0
231 20250224 144400 24908720 5440 5440 5440 5440 0
232 20250224 144300 24908720 5440 5440 5440 5440 0
233 20250224 144200 24908720 5440 5440 5440 5440 0
234 20250224 144100 24908720 5440 5440 5440 5440 1
235 20250224 144000 24903280 5430 5440 5440 5430 6
236 20250224 143900 24870690 5430 5430 5430 5430 15
237 20250224 143800 24789240 5440 5440 5440 5440 0
238 20250224 143700 24789240 5440 5440 5440 5440 0
239 20250224 143600 24789240 5440 5440 5440 5440 0
240 20250224 143500 24789240 5440 5440 5440 5440 0
241 20250224 143400 24789240 5440 5440 5440 5440 0
242 20250224 143300 24789240 5440 5440 5440 5440 0
243 20250224 143200 24789240 5440 5440 5440 5440 0
244 20250224 143100 24789240 5440 5440 5440 5440 0
245 20250224 143000 24789240 5440 5440 5440 5440 0
246 20250224 142900 24789240 5440 5440 5440 5440 0
247 20250224 142800 24789240 5440 5440 5440 5440 0
248 20250224 142700 24789240 5440 5440 5440 5440 0
249 20250224 142600 24789240 5440 5440 5440 5440 0
250 20250224 142500 24789240 5440 5440 5440 5440 0
251 20250224 142400 24789240 5440 5440 5440 5440 5
252 20250224 142300 24762040 5440 5440 5440 5440 0
253 20250224 142200 24762040 5440 5440 5440 5440 0
254 20250224 142100 24762040 5440 5440 5440 5440 0
255 20250224 142000 24762040 5440 5440 5440 5440 0
256 20250224 141900 24762040 5440 5440 5440 5440 0
257 20250224 141800 24762040 5440 5440 5440 5440 0
258 20250224 141700 24762040 5440 5440 5440 5440 0
259 20250224 141600 24762040 5440 5440 5440 5440 0
260 20250224 141500 24762040 5440 5440 5440 5440 90
261 20250224 141400 24272440 5440 5440 5440 5440 18
262 20250224 141300 24174520 5440 5440 5440 5440 7
263 20250224 141200 24136440 5440 5440 5440 5440 0
264 20250224 141100 24136440 5440 5440 5440 5440 0
265 20250224 141000 24136440 5440 5440 5440 5440 0
266 20250224 140900 24136440 5440 5440 5440 5440 0
267 20250224 140800 24136440 5440 5440 5440 5440 0
268 20250224 140700 24136440 5440 5440 5440 5440 0
269 20250224 140600 24136440 5440 5440 5440 5440 5
270 20250224 140500 24109240 5440 5440 5440 5440 0
271 20250224 140400 24109240 5440 5440 5440 5440 0
272 20250224 140300 24109240 5440 5440 5440 5440 0
273 20250224 140200 24109240 5440 5440 5440 5440 0
274 20250224 140100 24109240 5440 5440 5440 5440 0
275 20250224 140000 24109240 5440 5440 5440 5440 0
276 20250224 135900 24109240 5440 5440 5440 5440 0
277 20250224 135800 24109240 5440 5440 5440 5440 0
278 20250224 135700 24109240 5440 5440 5440 5440 3
279 20250224 135600 24092920 5440 5440 5440 5440 29
280 20250224 135500 23935160 5430 5430 5430 5430 0
281 20250224 135400 23935160 5430 5430 5430 5430 0
282 20250224 135300 23935160 5430 5430 5430 5430 267
283 20250224 135200 22485350 5440 5440 5440 5440 63
284 20250224 135100 22142630 5450 5450 5450 5450 0
285 20250224 135000 22142630 5450 5450 5450 5450 0
286 20250224 134900 22142630 5450 5450 5450 5450 0
287 20250224 134800 22142630 5450 5450 5450 5450 0
288 20250224 134700 22142630 5450 5450 5450 5450 0
289 20250224 134600 22142630 5450 5470 5470 5450 955
290 20250224 134500 16930530 5480 5480 5480 5480 0
291 20250224 134400 16930530 5480 5490 5490 5480 192
292 20250224 134300 15877210 5490 5490 5490 5490 1
293 20250224 134200 15871720 5500 5500 5500 5500 0
294 20250224 134100 15871720 5500 5500 5500 5500 0
295 20250224 134000 15871720 5500 5500 5500 5500 50
296 20250224 133900 15596720 5500 5500 5500 5500 0
297 20250224 133800 15596720 5500 5500 5500 5500 0
298 20250224 133700 15596720 5500 5500 5500 5500 0
299 20250224 133600 15596720 5500 5500 5500 5500 62
300 20250224 133500 15255720 5490 5490 5490 5490 151
301 20250224 133400 14426730 5490 5490 5490 5490 0
302 20250224 133300 14426730 5490 5490 5490 5490 0
303 20250224 133200 14426730 5490 5490 5490 5490 0
304 20250224 133100 14426730 5490 5490 5490 5490 0
305 20250224 133000 14426730 5490 5490 5490 5490 0
306 20250224 132900 14426730 5490 5490 5490 5490 0
307 20250224 132800 14426730 5490 5490 5490 5490 0
308 20250224 132700 14426730 5490 5490 5490 5490 0
309 20250224 132600 14426730 5490 5490 5490 5490 29
310 20250224 132500 14267520 5480 5480 5480 5480 0
311 20250224 132400 14267520 5480 5480 5480 5480 0
312 20250224 132300 14267520 5480 5480 5480 5480 31
313 20250224 132200 14097640 5470 5470 5470 5470 0
314 20250224 132100 14097640 5470 5470 5470 5470 0
315 20250224 132000 14097640 5470 5470 5470 5470 0
316 20250224 131900 14097640 5470 5470 5470 5470 0
317 20250224 131800 14097640 5470 5470 5470 5470 0
318 20250224 131700 14097640 5470 5470 5470 5470 0
319 20250224 131600 14097640 5470 5470 5470 5470 0
320 20250224 131500 14097640 5470 5470 5470 5470 0
321 20250224 131400 14097640 5470 5470 5470 5470 0
322 20250224 131300 14097640 5470 5470 5470 5470 0
323 20250224 131200 14097640 5470 5470 5470 5470 0
324 20250224 131100 14097640 5470 5470 5470 5470 0
325 20250224 131000 14097640 5470 5470 5470 5470 10
326 20250224 130900 14042940 5470 5470 5470 5470 0
327 20250224 130800 14042940 5470 5470 5470 5470 0
328 20250224 130700 14042940 5470 5470 5470 5470 0
329 20250224 130600 14042940 5470 5470 5470 5470 0
330 20250224 130500 14042940 5470 5470 5470 5470 6
331 20250224 130400 14010120 5470 5470 5470 5470 0
332 20250224 130300 14010120 5470 5470 5470 5470 0
333 20250224 130200 14010120 5470 5470 5470 5470 0
334 20250224 130100 14010120 5470 5470 5470 5470 0
335 20250224 130000 14010120 5470 5470 5470 5470 0
336 20250224 125900 14010120 5470 5470 5470 5470 0
337 20250224 125800 14010120 5470 5470 5470 5470 0
338 20250224 125700 14010120 5470 5470 5470 5470 10
339 20250224 125600 13955420 5460 5460 5460 5460 0
340 20250224 125500 13955420 5460 5460 5460 5460 0
341 20250224 125400 13955420 5460 5460 5460 5460 0
342 20250224 125300 13955420 5460 5460 5460 5460 4
343 20250224 125200 13933580 5460 5460 5460 5460 0
344 20250224 125100 13933580 5460 5460 5460 5460 0
345 20250224 125000 13933580 5460 5460 5460 5460 0
346 20250224 124900 13933580 5460 5460 5460 5460 0
347 20250224 124800 13933580 5460 5460 5460 5460 0
348 20250224 124700 13933580 5460 5460 5460 5460 0
349 20250224 124600 13933580 5460 5460 5460 5460 0
350 20250224 124500 13933580 5460 5460 5460 5460 0
351 20250224 124400 13933580 5460 5460 5460 5460 0
352 20250224 124300 13933580 5460 5460 5460 5460 0
353 20250224 124200 13933580 5460 5460 5460 5460 0
354 20250224 124100 13933580 5460 5460 5460 5460 0
355 20250224 124000 13933580 5460 5460 5460 5460 0
356 20250224 123900 13933580 5460 5460 5460 5460 0
357 20250224 123800 13933580 5460 5460 5460 5460 0
358 20250224 123700 13933580 5460 5460 5460 5460 0
359 20250224 123600 13933580 5460 5460 5460 5460 0
360 20250224 123500 13933580 5460 5460 5460 5460 0
361 20250224 123400 13933580 5460 5460 5460 5460 0
362 20250224 123300 13933580 5460 5460 5460 5460 0
363 20250224 123200 13933580 5460 5460 5460 5460 0
364 20250224 123100 13933580 5460 5460 5460 5460 0
365 20250224 123000 13933580 5460 5460 5460 5460 0
366 20250224 122900 13933580 5460 5460 5460 5460 0
367 20250224 122800 13933580 5460 5460 5460 5460 0
368 20250224 122700 13933580 5460 5460 5460 5460 0
369 20250224 122600 13933580 5460 5460 5460 5460 0
370 20250224 122500 13933580 5460 5460 5460 5460 6
371 20250224 122400 13900820 5470 5500 5500 5470 84
372 20250224 122300 13438850 5500 5500 5500 5500 0
373 20250224 122200 13438850 5500 5500 5500 5500 0
374 20250224 122100 13438850 5500 5500 5500 5500 0
375 20250224 122000 13438850 5500 5500 5500 5500 0
376 20250224 121900 13438850 5500 5480 5500 5480 231
377 20250224 121800 12171430 5480 5480 5480 5480 0
378 20250224 121700 12171430 5480 5480 5480 5480 0
379 20250224 121600 12171430 5480 5480 5480 5480 0
380 20250224 121500 12171430 5480 5480 5480 5480 1
381 20250224 121400 12165950 5480 5480 5480 5480 0
382 20250224 121300 12165950 5480 5480 5480 5480 0
383 20250224 121200 12165950 5480 5480 5480 5480 0
384 20250224 121100 12165950 5480 5480 5480 5480 0
385 20250224 121000 12165950 5480 5480 5480 5480 0
386 20250224 120900 12165950 5480 5480 5480 5480 0
387 20250224 120800 12165950 5480 5480 5480 5480 0
388 20250224 120700 12165950 5480 5480 5480 5480 0
389 20250224 120600 12165950 5480 5480 5480 5480 0
390 20250224 120500 12165950 5480 5480 5480 5480 0
391 20250224 120400 12165950 5480 5480 5480 5480 0
392 20250224 120300 12165950 5480 5480 5480 5480 0
393 20250224 120200 12165950 5480 5480 5480 5480 0
394 20250224 120100 12165950 5480 5480 5480 5480 0
395 20250224 120000 12165950 5480 5480 5480 5480 0
396 20250224 115900 12165950 5480 5480 5480 5480 1
397 20250224 115800 12160470 5480 5450 5480 5450 66
398 20250224 115700 11800740 5450 5450 5450 5450 0
399 20250224 115600 11800740 5450 5450 5450 5450 0
400 20250224 115500 11800740 5450 5450 5450 5450 0
401 20250224 115400 11800740 5450 5450 5450 5450 0
402 20250224 115300 11800740 5450 5450 5450 5450 0
403 20250224 115200 11800740 5450 5450 5450 5450 0
404 20250224 115100 11800740 5450 5450 5450 5450 0
405 20250224 115000 11800740 5450 5450 5450 5450 0
406 20250224 114900 11800740 5450 5450 5450 5450 0
407 20250224 114800 11800740 5450 5450 5450 5450 9
408 20250224 114700 11751690 5450 5450 5450 5450 0
409 20250224 114600 11751690 5450 5450 5450 5450 0
410 20250224 114500 11751690 5450 5450 5450 5450 0
411 20250224 114400 11751690 5450 5450 5450 5450 1
412 20250224 114300 11746240 5450 5450 5450 5450 0
413 20250224 114200 11746240 5450 5450 5450 5450 0
414 20250224 114100 11746240 5450 5450 5450 5450 0
415 20250224 114000 11746240 5450 5450 5450 5450 0
416 20250224 113900 11746240 5450 5450 5450 5450 0
417 20250224 113800 11746240 5450 5450 5450 5450 0
418 20250224 113700 11746240 5450 5450 5450 5450 0
419 20250224 113600 11746240 5450 5450 5450 5450 0
420 20250224 113500 11746240 5450 5450 5450 5450 0
421 20250224 113400 11746240 5450 5450 5450 5450 0
422 20250224 113300 11746240 5450 5450 5450 5450 2
423 20250224 113200 11735340 5440 5430 5440 5430 1070
424 20250224 113100 5914740 5430 5430 5430 5430 0
425 20250224 113000 5914740 5430 5430 5430 5430 0
426 20250224 112900 5914740 5430 5430 5430 5430 0
427 20250224 112800 5914740 5430 5430 5430 5430 0
428 20250224 112700 5914740 5430 5430 5430 5430 0
429 20250224 112600 5914740 5430 5430 5430 5430 0
430 20250224 112500 5914740 5430 5430 5430 5430 0
431 20250224 112400 5914740 5430 5430 5430 5430 0
432 20250224 112300 5914740 5430 5430 5430 5430 0
433 20250224 112200 5914740 5430 5430 5430 5430 0
434 20250224 112100 5914740 5430 5430 5430 5430 0
435 20250224 112000 5914740 5430 5430 5430 5430 0
436 20250224 111900 5914740 5430 5430 5430 5430 0
437 20250224 111800 5914740 5430 5430 5430 5430 92
438 20250224 111700 5415180 5430 5430 5430 5430 0
439 20250224 111600 5415180 5430 5430 5430 5430 0
440 20250224 111500 5415180 5430 5430 5430 5430 1
441 20250224 111400 5409750 5440 5440 5440 5440 0
442 20250224 111300 5409750 5440 5440 5440 5440 0
443 20250224 111200 5409750 5440 5440 5440 5440 0
444 20250224 111100 5409750 5440 5440 5440 5440 0
445 20250224 111000 5409750 5440 5440 5440 5440 0
446 20250224 110900 5409750 5440 5440 5440 5440 0
447 20250224 110800 5409750 5440 5440 5440 5440 0
448 20250224 110700 5409750 5440 5440 5440 5440 0
449 20250224 110600 5409750 5440 5440 5440 5440 1
450 20250224 110500 5404310 5430 5430 5430 5430 0
451 20250224 110400 5404310 5430 5430 5430 5430 100
452 20250224 110300 4861310 5400 5400 5400 5400 0
453 20250224 110200 4861310 5400 5400 5400 5400 0
454 20250224 110100 4861310 5400 5400 5400 5400 0
455 20250224 110000 4861310 5400 5400 5400 5400 0
456 20250224 105900 4861310 5400 5400 5400 5400 0
457 20250224 105800 4861310 5400 5400 5400 5400 263
458 20250224 105700 3441110 5400 5400 5400 5400 0
459 20250224 105600 3441110 5400 5400 5400 5400 0
460 20250224 105500 3441110 5400 5400 5400 5400 0
461 20250224 105400 3441110 5400 5400 5400 5400 0
462 20250224 105300 3441110 5400 5400 5400 5400 0
463 20250224 105200 3441110 5400 5400 5400 5400 0
464 20250224 105100 3441110 5400 5400 5400 5400 0
465 20250224 105000 3441110 5400 5400 5400 5400 0
466 20250224 104900 3441110 5400 5400 5400 5400 0
467 20250224 104800 3441110 5400 5400 5400 5400 0
468 20250224 104700 3441110 5400 5400 5400 5400 0
469 20250224 104600 3441110 5400 5400 5400 5400 0
470 20250224 104500 3441110 5400 5400 5400 5400 0
471 20250224 104400 3441110 5400 5400 5400 5400 0
472 20250224 104300 3441110 5400 5400 5400 5400 0
473 20250224 104200 3441110 5400 5400 5400 5400 0
474 20250224 104100 3441110 5400 5400 5400 5400 0
475 20250224 104000 3441110 5400 5400 5400 5400 0
476 20250224 103900 3441110 5400 5400 5400 5400 0
477 20250224 103800 3441110 5400 5400 5400 5400 0
478 20250224 103700 3441110 5400 5400 5400 5400 0
479 20250224 103600 3441110 5400 5400 5400 5400 0
480 20250224 103500 3441110 5400 5400 5400 5400 0
481 20250224 103400 3441110 5400 5400 5400 5400 0
482 20250224 103300 3441110 5400 5400 5400 5400 0
483 20250224 103200 3441110 5400 5400 5400 5400 0
484 20250224 103100 3441110 5400 5400 5400 5400 0
485 20250224 103000 3441110 5400 5400 5400 5400 0
486 20250224 102900 3441110 5400 5400 5400 5400 0
487 20250224 102800 3441110 5400 5400 5400 5400 0
488 20250224 102700 3441110 5400 5400 5400 5400 0
489 20250224 102600 3441110 5400 5400 5400 5400 0
490 20250224 102500 3441110 5400 5400 5400 5400 0
491 20250224 102400 3441110 5400 5400 5400 5400 0
492 20250224 102300 3441110 5400 5400 5400 5400 0
493 20250224 102200 3441110 5400 5400 5400 5400 0
494 20250224 102100 3441110 5400 5400 5400 5400 0
495 20250224 102000 3441110 5400 5400 5400 5400 0
496 20250224 101900 3441110 5400 5400 5400 5400 0
497 20250224 101800 3441110 5400 5400 5400 5400 1
498 20250224 101700 3435710 5360 5360 5360 5360 0
499 20250224 101600 3435710 5360 5380 5380 5360 220
500 20250224 101500 2256450 5340 5340 5340 5340 0
501 20250224 101400 2256450 5340 5340 5340 5340 0
502 20250224 101300 2256450 5340 5340 5340 5340 120
503 20250224 101200 1615650 5340 5340 5340 5340 0
504 20250224 101100 1615650 5340 5340 5340 5340 59
505 20250224 101000 1300590 5340 5340 5340 5340 130
506 20250224 100900 606390 5340 5340 5340 5340 0
507 20250224 100800 606390 5340 5340 5340 5340 23
508 20250224 100700 483570 5350 5350 5350 5350 0
509 20250224 100600 483570 5350 5350 5350 5350 0
510 20250224 100500 483570 5350 5350 5350 5350 0
511 20250224 100400 483570 5350 5350 5350 5350 0
512 20250224 100300 483570 5350 5350 5350 5350 12
513 20250224 100200 419370 5350 5350 5350 5350 0
514 20250224 100100 419370 5350 5350 5350 5350 0
515 20250224 100000 419370 5350 5350 5350 5350 0
516 20250224 095900 419370 5350 5360 5360 5350 23
517 20250224 095800 296100 5370 5370 5370 5370 0
518 20250224 095700 296100 5370 5370 5370 5370 0
519 20250224 095600 296100 5370 5370 5370 5370 0
520 20250224 095500 296100 5370 5370 5370 5370 15
521 20250224 095400 215550 5370 5370 5370 5370 0
522 20250224 095300 215550 5370 5370 5370 5370 0
523 20250224 095200 215550 5370 5370 5370 5370 0
524 20250224 095100 215550 5370 5370 5370 5370 0
525 20250224 095000 215550 5370 5370 5370 5370 0
526 20250224 094900 215550 5370 5370 5370 5370 0
527 20250224 094800 215550 5370 5370 5370 5370 0
528 20250224 094700 215550 5370 5370 5370 5370 0
529 20250224 094600 215550 5370 5370 5370 5370 0
530 20250224 094500 215550 5370 5370 5370 5370 0
531 20250224 094400 215550 5370 5370 5370 5370 0
532 20250224 094300 215550 5370 5370 5370 5370 5
533 20250224 094200 188700 5390 5390 5390 5390 0
534 20250224 094100 188700 5390 5390 5390 5390 0
535 20250224 094000 188700 5390 5390 5390 5390 0
536 20250224 093900 188700 5390 5390 5390 5390 0
537 20250224 093800 188700 5390 5390 5390 5390 0
538 20250224 093700 188700 5390 5390 5390 5390 0
539 20250224 093600 188700 5390 5390 5390 5390 0
540 20250224 093500 188700 5390 5390 5390 5390 0
541 20250224 093400 188700 5390 5390 5390 5390 0
542 20250224 093300 188700 5390 5390 5390 5390 0
543 20250224 093200 188700 5390 5390 5390 5390 0
544 20250224 093100 188700 5390 5390 5390 5390 0
545 20250224 093000 188700 5390 5390 5390 5390 0
546 20250224 092900 188700 5390 5390 5390 5390 0
547 20250224 092800 188700 5390 5390 5390 5390 0
548 20250224 092700 188700 5390 5390 5390 5390 0
549 20250224 092600 188700 5390 5390 5390 5390 0
550 20250224 092500 188700 5390 5390 5390 5390 0
551 20250224 092400 188700 5390 5390 5390 5390 0
552 20250224 092300 188700 5390 5390 5390 5390 0
553 20250224 092200 188700 5390 5390 5390 5390 0
554 20250224 092100 188700 5390 5390 5390 5390 0
555 20250224 092000 188700 5390 5390 5390 5390 15
556 20250224 091900 107850 5390 5390 5390 5390 0
557 20250224 091800 107850 5390 5390 5390 5390 0
558 20250224 091700 107850 5390 5390 5390 5390 0
559 20250224 091600 107850 5390 5390 5390 5390 0
560 20250224 091500 107850 5390 5390 5390 5390 8
561 20250224 091400 64730 5380 5380 5380 5380 5
562 20250224 091300 37830 5400 5400 5400 5400 0
563 20250224 091200 37830 5400 5400 5400 5400 0
564 20250224 091100 37830 5400 5400 5400 5400 0
565 20250224 091000 37830 5400 5400 5400 5400 0
566 20250224 090900 37830 5400 5400 5400 5400 0
567 20250224 090800 37830 5400 5400 5400 5400 0
568 20250224 090700 37830 5400 5400 5400 5400 0
569 20250224 090600 37830 5400 5420 5420 5400 3
570 20250224 090500 21600 5400 5400 5400 5400 0
571 20250224 090400 21600 5400 5400 5400 5400 0
572 20250224 090300 21600 5400 5400 5400 5400 4
573 20250224 090200 0 5390 5390 5390 5390 0
574 20250224 090100 0 5390 5390 5390 5390 0
575 20250224 090000 0 5390 5390 5390 5390 0

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,5300000,0,28726000000,0.00
20250219,0,5300000,0,28991000000,0.00
20250218,0,5300000,0,28408000000,0.00
20250217,0,5300000,0,28461000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 5300000 0 28726000000 0.00
3 20250219 0 5300000 0 28991000000 0.00
4 20250218 0 5300000 0 28408000000 0.00
5 20250217 0 5300000 0 28461000000 0.00